diff --git a/daily/us/nasdaq etfs/aadr.us.txt b/daily/us/nasdaq etfs/aadr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44e99ba25ec84228bbbe75b05794ddbb010859f8
--- /dev/null
+++ b/daily/us/nasdaq etfs/aadr.us.txt	
@@ -0,0 +1,3622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AADR.US,D,20100721,000000,23.1646,23.1646,22.7969,22.7969,45503.680330826,0
+AADR.US,D,20100722,000000,23.4621,23.4621,23.1929,23.3129,18940.045746928,0
+AADR.US,D,20100723,000000,23.5713,23.5713,23.1471,23.3324,9345.9703923893,0
+AADR.US,D,20100726,000000,23.4426,23.4426,23.2768,23.4153,20422.52415713,0
+AADR.US,D,20100727,000000,23.3031,23.3411,23.2603,23.3411,8882.5677358118,0
+AADR.US,D,20100728,000000,23.3031,23.3411,23.1831,23.2603,5217.3807949615,0
+AADR.US,D,20100729,000000,23.3509,23.3509,23.0924,23.0924,1301.0132106123,0
+AADR.US,D,20100730,000000,23.0651,23.1646,23.0651,23.1646,647.94353751536,0
+AADR.US,D,20100802,000000,23.7206,23.7304,23.4816,23.6475,7521.0661253365,0
+AADR.US,D,20100803,000000,23.7684,23.8689,23.7684,23.8425,12095.629518364,0
+AADR.US,D,20100804,000000,23.8689,23.8689,23.8689,23.8689,539.26946318525,0
+AADR.US,D,20100805,000000,23.9137,23.9137,23.9137,23.9137,539.26946318525,0
+AADR.US,D,20100806,000000,23.3607,23.7304,23.3607,23.7304,757.64283896179,0
+AADR.US,D,20100809,000000,23.9976,24.2093,23.9976,24.0532,5902.2325086644,0
+AADR.US,D,20100810,000000,24.0727,24.0727,24.0727,24.0727,539.26946318525,0
+AADR.US,D,20100811,000000,23.2309,23.2309,23.2309,23.2309,105.59839298114,0
+AADR.US,D,20100812,000000,23.1119,23.1119,23.1119,23.1119,1082.6398348358,0
+AADR.US,D,20100813,000000,23.2309,23.2309,23.2309,23.2309,105.59839298114,0
+AADR.US,D,20100816,000000,23.3324,23.3324,23.2934,23.2934,3252.0204129727,0
+AADR.US,D,20100817,000000,23.5987,23.7684,23.5987,23.7684,7041.2598348979,0
+AADR.US,D,20100818,000000,23.8142,23.9059,23.8142,23.9059,616.16149690938,0
+AADR.US,D,20100819,000000,23.7684,23.7684,23.7684,23.7684,539.26946318525,0
+AADR.US,D,20100820,000000,23.3607,23.3607,23.3411,23.3509,1301.0132106123,0
+AADR.US,D,20100823,000000,23.3792,23.3792,23.3792,23.3792,215.29769442757,0
+AADR.US,D,20100824,000000,22.9812,23.0369,22.9812,23.0369,4118.3373262646,0
+AADR.US,D,20100825,000000,22.9364,22.9549,22.9364,22.9549,757.64283896179,0
+AADR.US,D,20100826,000000,23.1831,23.2114,23.0749,23.0749,8125.9501239664,0
+AADR.US,D,20100827,000000,23.1646,23.3129,23.0271,23.3129,11078.604218973,0
+AADR.US,D,20100830,000000,23.3411,23.3411,23.3411,23.3411,324.996995874,0
+AADR.US,D,20100831,000000,23.3509,23.389,23.3324,23.389,1108.2705127438,0
+AADR.US,D,20100901,000000,23.6942,23.9498,23.6942,23.9498,1621.909298021,0
+AADR.US,D,20100902,000000,24.0259,24.0259,24.0259,24.0259,105.59839298114,0
+AADR.US,D,20100903,000000,24.2843,24.2843,24.2093,24.2093,4579.6895286094,0
+AADR.US,D,20100907,000000,24.2093,24.2093,24.2093,24.2093,105.59839298114,0
+AADR.US,D,20100908,000000,24.3312,24.421,24.2746,24.2746,4334.6602478085,0
+AADR.US,D,20100909,000000,24.4755,24.4755,24.4755,24.4755,865.29168617558,0
+AADR.US,D,20100910,000000,24.5682,24.5682,24.4755,24.5117,2057.6308224578,0
+AADR.US,D,20100913,000000,24.7916,24.9837,24.7916,24.9837,225.54996559079,0
+AADR.US,D,20100914,000000,25.0491,25.0861,25.0491,25.0491,1307.1645733103,0
+AADR.US,D,20100915,000000,25.1408,25.1691,25.1329,25.1691,1621.909298021,0
+AADR.US,D,20100916,000000,25.2159,25.2159,25.2159,25.2159,215.29769442757,0
+AADR.US,D,20100917,000000,25.1232,25.1408,25.1232,25.1408,596.68218169927,0
+AADR.US,D,20100920,000000,25.604,25.6665,25.604,25.6665,539.26946318525,0
+AADR.US,D,20100921,000000,25.53,25.6129,25.53,25.6129,463.40265657744,0
+AADR.US,D,20100922,000000,25.5007,25.5787,25.411,25.4529,33263.49378906,0
+AADR.US,D,20100923,000000,25.7035,25.7035,25.4627,25.5592,5145.614896819,0
+AADR.US,D,20100924,000000,25.6412,25.7747,25.6412,25.7747,16793.220165351,0
+AADR.US,D,20100927,000000,25.9347,25.9913,25.9162,25.9913,11809.591152911,0
+AADR.US,D,20100928,000000,25.9162,26.0811,25.9162,26.0469,7801.9783552087,0
+AADR.US,D,20100929,000000,26.0811,26.1386,26.0557,26.1386,108401.36391717,0
+AADR.US,D,20100930,000000,26.1854,26.1854,26.0284,26.0381,5332.2062319895,0
+AADR.US,D,20101001,000000,26.1191,26.1191,26.1191,26.1191,5418.3253097606,0
+AADR.US,D,20101004,000000,26.5355,26.5355,25.8411,25.8879,23252.150998178,0
+AADR.US,D,20101005,000000,26.1483,26.4527,26.1483,26.443,75486.447347656,0
+AADR.US,D,20101006,000000,26.5355,26.5355,26.3132,26.3688,5211.2294322636,0
+AADR.US,D,20101007,000000,26.3863,26.3863,26.202,26.202,3631.3544460117,0
+AADR.US,D,20101008,000000,26.2654,26.359,26.2654,26.323,1146.2039160477,0
+AADR.US,D,20101011,000000,26.48,26.48,26.4235,26.4235,865.29168617558,0
+AADR.US,D,20101012,000000,26.4332,26.5444,26.2576,26.5444,2139.6489917635,0
+AADR.US,D,20101013,000000,26.9228,26.9228,26.9131,26.9131,1275.3825327043,0
+AADR.US,D,20101014,000000,26.8857,26.8857,26.5542,26.7307,4044.5209738894,0
+AADR.US,D,20101015,000000,26.5639,26.5639,26.5444,26.5542,831.45919133696,0
+AADR.US,D,20101018,000000,26.5727,26.5727,26.5727,26.5727,539.26946318525,0
+AADR.US,D,20101019,000000,26.1191,26.2118,26.0284,26.0284,2057.6308224578,0
+AADR.US,D,20101020,000000,26.3776,26.4888,26.3776,26.4888,647.94353751536,0
+AADR.US,D,20101021,000000,26.6741,26.8039,26.6741,26.8039,458.27652099583,0
+AADR.US,D,20101022,000000,26.7648,27.2261,26.7648,27.2261,539.26946318525,0
+AADR.US,D,20101025,000000,27.4017,27.4017,26.9228,26.9326,4158.3211838011,0
+AADR.US,D,20101026,000000,26.6097,26.6741,26.6,26.6653,1120.5732381397,0
+AADR.US,D,20101027,000000,26.6477,26.6477,26.6477,26.6477,120.97679972597,0
+AADR.US,D,20101028,000000,26.5542,26.5542,26.5542,26.5542,215.29769442757,0
+AADR.US,D,20101029,000000,26.638,26.638,26.638,26.638,324.996995874,0
+AADR.US,D,20101101,000000,26.6927,26.6927,26.6927,26.6927,480.83151755491,0
+AADR.US,D,20101102,000000,26.7844,26.7844,26.7844,26.7844,215.29769442757,0
+AADR.US,D,20101103,000000,26.8497,26.8672,26.8497,26.8672,416.24220922664,0
+AADR.US,D,20101104,000000,27.2164,27.2164,27.1774,27.1969,3439.6369752595,0
+AADR.US,D,20101105,000000,27.1696,27.1696,26.9511,26.9784,547.47128011583,0
+AADR.US,D,20101108,000000,25.8119,26.9599,25.8119,26.9599,2492.3271197782,0
+AADR.US,D,20101109,000000,26.8946,27.0428,26.8116,26.8116,1301.0132106123,0
+AADR.US,D,20101110,000000,26.7941,26.7941,26.7941,26.7941,105.59839298114,0
+AADR.US,D,20101111,000000,26.6927,26.757,26.6927,26.757,332.17358568825,0
+AADR.US,D,20101112,000000,26.7746,26.7746,24.9399,26.48,5864.2991053605,0
+AADR.US,D,20101115,000000,26.9511,26.9511,26.5639,26.5639,539.26946318525,0
+AADR.US,D,20101117,000000,26.0733,26.1941,26.0099,26.1386,3521.6551445653,0
+AADR.US,D,20101118,000000,26.3327,26.3327,26.3327,26.3327,105.59839298114,0
+AADR.US,D,20101122,000000,26.6097,26.7472,26.48,26.7472,1622.9345251374,0
+AADR.US,D,20101123,000000,26.0996,26.0996,26.0996,26.0996,1082.6398348358,0
+AADR.US,D,20101124,000000,26.443,26.443,26.443,26.443,865.29168617558,0
+AADR.US,D,20101126,000000,26.4235,26.5258,26.3863,26.5258,3094.1354370591,0
+AADR.US,D,20101129,000000,26.3863,26.3863,26.1941,26.1941,1031.3784790197,0
+AADR.US,D,20101130,000000,26.1941,26.1941,26.1191,26.1191,1947.9315210114,0
+AADR.US,D,20101201,000000,26.3688,26.5639,26.3688,26.5639,1767.4915485387,0
+AADR.US,D,20101202,000000,26.5639,26.9872,26.5639,26.9511,27389.967639652,0
+AADR.US,D,20101203,000000,26.9131,26.9959,26.9131,26.9599,4824.7188094103,0
+AADR.US,D,20101206,000000,26.7844,27.0154,26.7844,27.0154,2365.1989573543,0
+AADR.US,D,20101207,000000,27.1696,27.1696,27.1071,27.1071,11270.321689726,0
+AADR.US,D,20101208,000000,27.0789,27.0789,26.8584,26.9423,2349.8205506095,0
+AADR.US,D,20101209,000000,26.9423,26.9423,26.9423,26.9423,387.53584996963,0
+AADR.US,D,20101210,000000,26.9784,27.0886,26.9784,27.0789,2220.641933953,0
+AADR.US,D,20101213,000000,27.1696,27.3568,27.1696,27.2545,6394.3415244989,0
+AADR.US,D,20101214,000000,27.512,27.512,27.2261,27.3568,7352.9288782597,0
+AADR.US,D,20101215,000000,27.3568,27.4017,27.1257,27.1335,8560.6464212868,0
+AADR.US,D,20101216,000000,27.1774,27.273,27.0594,27.273,1675.2211080698,0
+AADR.US,D,20101217,000000,27.273,27.273,27.2447,27.2642,865.29168617558,0
+AADR.US,D,20101220,000000,27.0516,27.0516,27.0516,27.0516,647.94353751536,0
+AADR.US,D,20101221,000000,27.2545,27.3013,27.1871,27.273,11506.12392648,0
+AADR.US,D,20101222,000000,27.273,27.273,27.1871,27.2447,5810.9872953118,0
+AADR.US,D,20101223,000000,27.3013,27.392,27.1521,27.273,3456.0406091207,0
+AADR.US,D,20101227,000000,27.2359,27.311,27.1618,27.311,1025.2271163218,0
+AADR.US,D,20101228,000000,27.3735,27.3735,27.3013,27.311,2492.3271197782,0
+AADR.US,D,20101229,000000,27.3568,27.4944,27.3568,27.4944,622.31285960732,0
+AADR.US,D,20101230,000000,27.5402,27.5402,27.3656,27.4398,10114.890729631,0
+AADR.US,D,20101231,000000,27.4398,27.6056,27.3471,27.5402,18732.949869431,0
+AADR.US,D,20110103,000000,27.6709,27.7431,27.5783,27.7431,1712.1292842574,0
+AADR.US,D,20110104,000000,27.9664,28.0143,27.6056,27.6992,24040.55065063,0
+AADR.US,D,20110105,000000,27.5402,27.5968,27.5022,27.5305,15172.336094446,0
+AADR.US,D,20110106,000000,27.5217,27.55,27.4495,27.5305,14318.32190655,0
+AADR.US,D,20110107,000000,27.4495,27.4495,27.3822,27.3822,1772.6176841203,0
+AADR.US,D,20110110,000000,27.1969,27.3656,27.1071,27.3656,35875.772481448,0
+AADR.US,D,20110111,000000,27.4671,27.5695,27.43,27.5305,6294.8944942157,0
+AADR.US,D,20110113,000000,27.5968,27.6056,27.5968,27.6056,1212.8436786087,0
+AADR.US,D,20110114,000000,27.6222,27.6417,27.5783,27.6417,2024.8235547355,0
+AADR.US,D,20110118,000000,27.8826,27.9567,27.8641,27.8739,1844.3835822629,0
+AADR.US,D,20110119,000000,27.6904,27.6904,27.6417,27.6417,883.74577426937,0
+AADR.US,D,20110120,000000,27.4758,27.4758,27.2359,27.2925,324.996995874,0
+AADR.US,D,20110121,000000,27.5402,27.5402,27.5402,27.5402,215.29769442757,0
+AADR.US,D,20110126,000000,27.9664,27.9664,27.9002,27.9002,334.2240399209,0
+AADR.US,D,20110127,000000,27.7344,27.8739,27.7344,27.8739,369.08176187584,0
+AADR.US,D,20110128,000000,27.7792,27.7792,27.7431,27.7431,711.50761872731,0
+AADR.US,D,20110131,000000,27.5402,27.5597,27.5402,27.5402,729.9617068211,0
+AADR.US,D,20110201,000000,28.0309,28.0309,27.9664,27.9664,1513.2352236909,0
+AADR.US,D,20110202,000000,28.0845,28.0845,28.0572,28.0669,637.69126635214,0
+AADR.US,D,20110203,000000,27.9567,28.1196,27.8739,28.1196,865.29168617558,0
+AADR.US,D,20110204,000000,27.9177,28.0143,27.8641,28.0143,723.81034412317,0
+AADR.US,D,20110207,000000,27.9567,28.0572,27.9567,28.0572,712.53284584363,0
+AADR.US,D,20110208,000000,28.2045,28.2045,27.9002,27.9002,977.04144185465,0
+AADR.US,D,20110209,000000,27.9664,27.9664,27.8739,27.8739,865.29168617558,0
+AADR.US,D,20110210,000000,27.6319,27.8162,27.6319,27.7694,1082.6398348358,0
+AADR.US,D,20110211,000000,27.9372,27.9372,27.9372,27.9372,105.59839298114,0
+AADR.US,D,20110214,000000,27.9002,27.9089,27.9002,27.9089,236.82746387033,0
+AADR.US,D,20110215,000000,28.0221,28.0396,27.8739,27.8739,2676.8680007161,0
+AADR.US,D,20110217,000000,27.9664,28.2874,27.9664,28.2415,2819.3745698849,0
+AADR.US,D,20110218,000000,28.3508,28.4278,28.3508,28.4278,1189.2634549333,0
+AADR.US,D,20110222,000000,28.3255,28.3255,27.7792,27.7792,15302.539938219,0
+AADR.US,D,20110223,000000,27.9177,27.9177,27.6417,27.6992,3589.3201342425,0
+AADR.US,D,20110224,000000,27.6514,27.6514,27.6514,27.6514,539.26946318525,0
+AADR.US,D,20110225,000000,27.8446,27.9002,27.8446,27.9002,10088.234824606,0
+AADR.US,D,20110228,000000,28.1771,28.1771,28.1294,28.1489,2259.6005643732,0
+AADR.US,D,20110301,000000,28.0933,28.0933,27.9664,27.9664,8125.9501239664,0
+AADR.US,D,20110302,000000,28.0055,28.0055,28.0055,28.0055,10837.675846638,0
+AADR.US,D,20110303,000000,28.2688,28.2688,28.2688,28.2688,105.59839298114,0
+AADR.US,D,20110304,000000,28.2045,28.2415,28.2045,28.2415,976.01621473833,0
+AADR.US,D,20110308,000000,28.0309,28.2874,28.0143,28.2688,12869.675991188,0
+AADR.US,D,20110309,000000,28.1948,28.2874,28.1294,28.224,941.15849278339,0
+AADR.US,D,20110310,000000,27.8914,27.8914,27.6807,27.6807,270.65995870895,0
+AADR.US,D,20110311,000000,27.708,27.708,27.708,27.708,1082.6398348358,0
+AADR.US,D,20110314,000000,27.6514,27.6514,27.4495,27.4495,2166.3048967879,0
+AADR.US,D,20110315,000000,26.8214,27.2828,26.8214,27.2828,8342.2730455103,0
+AADR.US,D,20110316,000000,27.0252,27.034,26.3493,26.4712,34159.542288726,0
+AADR.US,D,20110317,000000,26.8497,26.8584,26.7844,26.7844,929.88099450385,0
+AADR.US,D,20110318,000000,26.9423,26.9423,26.9423,26.9423,215.29769442757,0
+AADR.US,D,20110321,000000,27.4398,27.4398,27.4398,27.4398,1082.6398348358,0
+AADR.US,D,20110322,000000,27.512,27.512,27.512,27.512,215.29769442757,0
+AADR.US,D,20110323,000000,27.6319,27.6417,27.6319,27.6417,539.26946318525,0
+AADR.US,D,20110324,000000,27.6709,27.9177,27.6709,27.9177,1131.8507364192,0
+AADR.US,D,20110325,000000,27.9469,28.0845,27.8826,27.8914,2029.9496903171,0
+AADR.US,D,20110328,000000,27.9958,27.9958,27.7987,27.7987,215.29769442757,0
+AADR.US,D,20110329,000000,27.7607,27.7607,27.7607,27.7607,432.64584308779,0
+AADR.US,D,20110330,000000,28.0055,28.1489,27.9469,28.1196,2991.6127254269,0
+AADR.US,D,20110401,000000,28.5468,28.6502,28.5195,28.6502,1731.6085994675,0
+AADR.US,D,20110404,000000,28.6834,28.6834,28.6834,28.6834,105.59839298114,0
+AADR.US,D,20110405,000000,28.6834,28.6834,28.6834,28.6834,205.04542326435,0
+AADR.US,D,20110406,000000,29.0287,29.0287,28.7487,28.777,1407.6368307098,0
+AADR.US,D,20110407,000000,28.8054,28.8054,28.5468,28.5927,11484.594157036,0
+AADR.US,D,20110408,000000,28.6737,28.7672,28.6737,28.7127,1067.261428091,0
+AADR.US,D,20110411,000000,28.658,28.658,28.658,28.658,506.46219546296,0
+AADR.US,D,20110413,000000,28.5195,28.5566,28.5195,28.5566,556.69832416272,0
+AADR.US,D,20110415,000000,28.4825,28.4825,28.4825,28.4825,215.29769442757,0
+AADR.US,D,20110418,000000,27.9177,27.9177,27.9177,27.9177,210.17155884596,0
+AADR.US,D,20110419,000000,28.2601,28.5468,28.2601,28.537,1353.2997935447,0
+AADR.US,D,20110420,000000,29.0541,29.0541,28.9077,28.9077,7258.6079835581,0
+AADR.US,D,20110426,000000,29.1009,29.1009,29.1009,29.1009,432.64584308779,0
+AADR.US,D,20110427,000000,28.9916,29.2423,28.9916,29.2423,5968.8722712254,0
+AADR.US,D,20110428,000000,29.3057,29.3155,29.297,29.3155,1326.6438885204,0
+AADR.US,D,20110429,000000,29.4881,29.5272,29.4881,29.5272,435.72152443675,0
+AADR.US,D,20110502,000000,29.6539,29.7105,29.6442,29.7105,534.14332760364,0
+AADR.US,D,20110503,000000,29.451,29.7671,29.176,29.176,658.19580867858,0
+AADR.US,D,20110504,000000,29.1565,29.1565,28.9556,28.9916,2513.856889221,0
+AADR.US,D,20110505,000000,28.8892,29.0628,28.8054,29.0628,1699.8265588615,0
+AADR.US,D,20110509,000000,28.9468,28.9819,28.9468,28.9819,495.18469718342,0
+AADR.US,D,20110511,000000,28.8794,28.8794,28.6932,28.6932,1532.714538901,0
+AADR.US,D,20110512,000000,28.7127,28.9994,28.7127,28.9994,647.94353751536,0
+AADR.US,D,20110513,000000,28.9272,29.0921,28.4747,28.4747,539.26946318525,0
+AADR.US,D,20110516,000000,28.8336,28.8336,28.8336,28.8336,194.79315210114,0
+AADR.US,D,20110517,000000,28.7127,28.7127,28.7127,28.7127,1476.3270475034,0
+AADR.US,D,20110519,000000,29.176,29.176,29.176,29.176,529.01719202203,0
+AADR.US,D,20110520,000000,28.9174,28.9174,28.9174,28.9174,174.2886097747,0
+AADR.US,D,20110523,000000,28.3333,28.4278,28.2688,28.2962,5984.2506779702,0
+AADR.US,D,20110524,000000,28.1771,28.5566,28.1771,28.4083,11007.863547947,0
+AADR.US,D,20110525,000000,28.3888,28.5927,28.3888,28.5927,941.15849278339,0
+AADR.US,D,20110526,000000,28.4357,28.6737,28.4357,28.658,859.14032347764,0
+AADR.US,D,20110527,000000,29.0921,29.0921,29.0921,29.0921,356.77903647998,0
+AADR.US,D,20110531,000000,29.2335,29.3057,29.2335,29.3057,808.90419477788,0
+AADR.US,D,20110602,000000,29.2335,29.2335,29.2335,29.2335,105.59839298114,0
+AADR.US,D,20110606,000000,29.2238,29.2238,29.1106,29.214,832.48441845328,0
+AADR.US,D,20110609,000000,28.8054,28.8054,28.8054,28.8054,647.94353751536,0
+AADR.US,D,20110610,000000,28.5098,28.5098,28.4454,28.4454,3480.6460599124,0
+AADR.US,D,20110615,000000,28.1021,28.1021,28.1021,28.1021,324.996995874,0
+AADR.US,D,20110616,000000,28.0845,28.0845,27.6514,27.7987,977.04144185465,0
+AADR.US,D,20110617,000000,27.7792,27.7792,27.6904,27.6904,647.94353751536,0
+AADR.US,D,20110620,000000,27.6904,27.8914,27.6222,27.8446,2894.2161493764,0
+AADR.US,D,20110621,000000,28.1576,28.2874,28.1021,28.2874,432.64584308779,0
+AADR.US,D,20110622,000000,28.224,28.2415,28.224,28.2415,566.95059532594,0
+AADR.US,D,20110623,000000,27.7607,27.8826,27.7607,27.8826,432.64584308779,0
+AADR.US,D,20110624,000000,27.8641,27.9958,27.8641,27.9958,539.26946318525,0
+AADR.US,D,20110629,000000,28.9077,28.9819,28.9077,28.9819,1301.0132106123,0
+AADR.US,D,20110630,000000,28.9643,29.2706,28.9643,29.2706,1621.909298021,0
+AADR.US,D,20110705,000000,29.2706,29.3691,29.2335,29.3691,949.36030971396,0
+AADR.US,D,20110706,000000,29.2706,29.3593,29.2706,29.3057,6715.2376119076,0
+AADR.US,D,20110707,000000,29.451,29.451,29.415,29.415,1082.6398348358,0
+AADR.US,D,20110708,000000,29.2618,29.2881,29.2618,29.2881,647.94353751536,0
+AADR.US,D,20110711,000000,28.7672,28.7672,28.7672,28.7672,105.59839298114,0
+AADR.US,D,20110712,000000,28.537,28.537,28.537,28.537,126.10293530758,0
+AADR.US,D,20110713,000000,28.7956,28.7956,28.7956,28.7956,324.996995874,0
+AADR.US,D,20110714,000000,28.8697,28.8697,28.3157,28.4552,2594.8498314104,0
+AADR.US,D,20110718,000000,28.1118,28.224,27.9664,27.9664,2706.5995870895,0
+AADR.US,D,20110719,000000,27.9567,28.4278,27.9567,28.4278,3014.167721986,0
+AADR.US,D,20110720,000000,28.5566,28.6737,28.5566,28.6502,2274.978971118,0
+AADR.US,D,20110721,000000,28.7312,28.8599,28.7312,28.8141,1459.9234136422,0
+AADR.US,D,20110722,000000,28.9272,29.0726,28.9272,29.0726,865.29168617558,0
+AADR.US,D,20110725,000000,28.9994,29.1291,28.9468,29.1291,2380.5773640992,0
+AADR.US,D,20110726,000000,28.9556,29.0092,28.9556,28.9994,3802.5673744375,0
+AADR.US,D,20110727,000000,28.6502,28.8892,28.6502,28.6932,1676.2463351861,0
+AADR.US,D,20110729,000000,28.2786,28.2786,28.2786,28.2786,105.59839298114,0
+AADR.US,D,20110802,000000,28.1294,28.1294,27.8914,27.8914,784.29874398616,0
+AADR.US,D,20110804,000000,27.1618,27.1618,26.6282,26.6282,955.51167241189,0
+AADR.US,D,20110805,000000,26.3493,26.3493,26.2576,26.2576,8110.5717172215,0
+AADR.US,D,20110808,000000,25.1408,25.5787,23.5987,24.8814,11407.702123313,0
+AADR.US,D,20110809,000000,25.6314,26.0733,25.4724,26.0733,432.64584308779,0
+AADR.US,D,20110810,000000,25.2988,25.2988,25.2988,25.2988,136.3552064708,0
+AADR.US,D,20110811,000000,25.8879,26.1756,25.8704,26.1756,529.01719202203,0
+AADR.US,D,20110812,000000,25.7221,26.5639,25.7221,26.443,2295.4835134444,0
+AADR.US,D,20110816,000000,26.638,26.638,26.638,26.638,471.60447350802,0
+AADR.US,D,20110817,000000,26.9326,26.9326,26.7307,26.7648,1839.2574466813,0
+AADR.US,D,20110822,000000,25.8314,26.4888,25.2618,25.2618,1247.7014005636,0
+AADR.US,D,20110824,000000,26.2118,26.2118,25.9445,25.9445,275.78609429056,0
+AADR.US,D,20110829,000000,27.0516,27.0516,27.0516,27.0516,539.26946318525,0
+AADR.US,D,20110830,000000,26.7746,27.1257,26.7307,27.0057,3042.874081243,0
+AADR.US,D,20110831,000000,27.273,27.4671,27.2359,27.4671,1450.6963695953,0
+AADR.US,D,20110901,000000,27.3656,27.4115,27.3656,27.4115,215.29769442757,0
+AADR.US,D,20110902,000000,26.757,26.757,26.757,26.757,1189.2634549333,0
+AADR.US,D,20110906,000000,25.8977,27.0691,25.8216,26.0811,61606.922646892,0
+AADR.US,D,20110907,000000,26.4615,26.8672,26.4615,26.8311,1082.6398348358,0
+AADR.US,D,20110908,000000,26.7024,26.7024,26.6741,26.6741,64703.108538184,0
+AADR.US,D,20110909,000000,26.1581,26.323,26.0011,26.0011,9503.8553683028,0
+AADR.US,D,20110913,000000,25.8791,25.9347,25.7494,25.9347,2183.7337577654,0
+AADR.US,D,20110914,000000,25.6314,26.2196,25.6314,26.1483,3726.7005678296,0
+AADR.US,D,20110915,000000,26.1941,26.3044,26.1191,26.3044,91334.408111758,0
+AADR.US,D,20110916,000000,26.1756,26.1756,26.1288,26.1756,1904.8719821259,0
+AADR.US,D,20110919,000000,25.5495,25.5592,25.3553,25.53,1786.9708637488,0
+AADR.US,D,20110922,000000,24.3751,24.3751,23.666,23.666,2453.368489358,0
+AADR.US,D,20110923,000000,23.9976,23.9976,23.8689,23.9401,8699.0520819902,0
+AADR.US,D,20110926,000000,24.0064,24.1644,24.0064,24.1644,1471.2009119217,0
+AADR.US,D,20110927,000000,24.855,25.2988,24.855,25.2988,6888.500994566,0
+AADR.US,D,20110928,000000,24.8364,24.8364,24.8364,24.8364,105.59839298114,0
+AADR.US,D,20110930,000000,24.0161,24.0161,23.7957,23.7957,6293.8692670994,0
+AADR.US,D,20111004,000000,22.7872,22.7969,22.7208,22.7969,3262.2726841359,0
+AADR.US,D,20111005,000000,23.9059,23.9059,23.9059,23.9059,105.59839298114,0
+AADR.US,D,20111007,000000,24.3488,24.3663,24.2181,24.3663,1895.644938079,0
+AADR.US,D,20111011,000000,25.1886,25.1886,25.1408,25.1408,35974.194284615,0
+AADR.US,D,20111012,000000,25.7494,25.9913,25.7494,25.9913,12316.053348374,0
+AADR.US,D,20111013,000000,25.5202,25.5202,25.5202,25.5202,432.64584308779,0
+AADR.US,D,20111014,000000,25.9542,25.9542,25.9542,25.9542,215.29769442757,0
+AADR.US,D,20111017,000000,25.6129,25.6129,25.6129,25.6129,184.54088093792,0
+AADR.US,D,20111020,000000,25.1144,25.1144,25.1144,25.1144,194.79315210114,0
+AADR.US,D,20111021,000000,25.53,25.53,25.53,25.53,4441.2838679059,0
+AADR.US,D,20111024,000000,26.1191,26.1941,26.1191,26.1941,821.20692017374,0
+AADR.US,D,20111025,000000,25.9445,25.9445,25.9445,25.9445,123.02725395861,0
+AADR.US,D,20111026,000000,25.9542,26.0284,25.8216,26.0284,720.73466277421,0
+AADR.US,D,20111027,000000,26.9326,27.3373,26.9033,27.3373,70717.090802527,0
+AADR.US,D,20111028,000000,27.4671,27.4671,27.3373,27.4671,324.996995874,0
+AADR.US,D,20111101,000000,26.0733,26.0733,26.0381,26.0381,2036.101053015,0
+AADR.US,D,20111102,000000,26.3132,26.3132,26.3132,26.3132,432.64584308779,0
+AADR.US,D,20111103,000000,26.6477,26.7122,26.6477,26.7122,569.00104955858,0
+AADR.US,D,20111104,000000,26.5073,26.5073,26.5073,26.5073,250.15541638251,0
+AADR.US,D,20111107,000000,26.4235,26.4235,26.4235,26.4235,168.13724707677,0
+AADR.US,D,20111108,000000,26.5073,26.7941,26.5073,26.7844,1023.1766620891,0
+AADR.US,D,20111111,000000,26.5639,26.5639,26.323,26.323,668.4480798418,0
+AADR.US,D,20111114,000000,26.1288,26.4048,26.1288,26.3044,10408.105684899,0
+AADR.US,D,20111115,000000,26.2946,26.3415,26.2946,26.3415,757.64283896179,0
+AADR.US,D,20111118,000000,25.5875,25.6217,25.4822,25.6217,1591.1524845314,0
+AADR.US,D,20111121,000000,24.8179,25.0218,24.8179,24.9301,2164.2544425553,0
+AADR.US,D,20111122,000000,25.3261,25.3456,25.0218,25.0403,776.09692705558,0
+AADR.US,D,20111128,000000,25.1329,25.1329,25.1329,25.1329,432.64584308779,0
+AADR.US,D,20111201,000000,26.4888,26.4888,26.4888,26.4888,215.29769442757,0
+AADR.US,D,20111202,000000,26.359,26.8311,26.2478,26.3132,24073.357918352,0
+AADR.US,D,20111205,000000,26.5355,26.5355,26.5355,26.5355,432.64584308779,0
+AADR.US,D,20111206,000000,26.3132,26.3132,26.3132,26.3132,105.59839298114,0
+AADR.US,D,20111208,000000,26.2849,26.2849,26.2849,26.2849,138.40566070344,0
+AADR.US,D,20111209,000000,26.0284,26.3961,25.9445,26.3961,11893.659776449,0
+AADR.US,D,20111212,000000,25.9347,26.2283,25.6314,25.8031,1407.6368307098,0
+AADR.US,D,20111216,000000,25.1788,25.1788,24.9564,25.1232,16836.279704236,0
+AADR.US,D,20111219,000000,25.0121,25.1232,24.9399,25.1232,1301.0132106123,0
+AADR.US,D,20111220,000000,25.4919,25.5202,25.4529,25.5202,1412.7629662914,0
+AADR.US,D,20111221,000000,25.5202,25.6314,25.372,25.6314,16877.288788889,0
+AADR.US,D,20111222,000000,25.7836,25.8119,25.7221,25.7494,5594.6643737679,0
+AADR.US,D,20111223,000000,25.8704,25.9162,25.8704,25.9162,3600.5976325221,0
+AADR.US,D,20111227,000000,25.8606,25.8791,25.8031,25.8704,6082.6724811371,0
+AADR.US,D,20111229,000000,25.7397,25.8704,25.7035,25.7397,9620.7312595635,0
+AADR.US,D,20111230,000000,25.8509,25.9718,25.766,25.9445,5649.001410933,0
+AADR.US,D,20120103,000000,26.7385,26.7385,26.4332,26.4332,1105.1948313949,0
+AADR.US,D,20120104,000000,26.3776,26.516,26.3776,26.443,444.94856848365,0
+AADR.US,D,20120105,000000,25.7572,26.0644,25.7572,26.0284,20497.365736622,0
+AADR.US,D,20120106,000000,25.8411,25.8879,25.7934,25.7934,6228.2547316548,0
+AADR.US,D,20120109,000000,25.8977,25.8977,25.8791,25.8791,757.64283896179,0
+AADR.US,D,20120110,000000,26.2118,26.2118,25.8704,26.2118,324.996995874,0
+AADR.US,D,20120111,000000,26.0099,26.4712,25.9347,26.2478,977.04144185465,0
+AADR.US,D,20120112,000000,25.9816,26.0733,25.9816,26.0733,757.64283896179,0
+AADR.US,D,20120113,000000,25.7319,25.9162,25.7319,25.9162,1591.1524845314,0
+AADR.US,D,20120117,000000,26.2478,26.2478,26.2478,26.2478,215.29769442757,0
+AADR.US,D,20120118,000000,26.5355,26.5355,26.5355,26.5355,432.64584308779,0
+AADR.US,D,20120119,000000,26.8399,26.9228,26.8399,26.9228,356.77903647998,0
+AADR.US,D,20120120,000000,26.8497,26.8497,26.8497,26.8497,432.64584308779,0
+AADR.US,D,20120124,000000,26.6555,26.6555,26.6555,26.6555,411.11607364503,0
+AADR.US,D,20120126,000000,27.1871,27.1871,26.9423,27.1257,35334.45256403,0
+AADR.US,D,20120130,000000,26.4888,26.6653,26.4888,26.6653,495.18469718342,0
+AADR.US,D,20120131,000000,26.8039,26.8039,26.8039,26.8039,377.28357880641,0
+AADR.US,D,20120201,000000,27.43,27.4398,27.392,27.392,17386.826665701,0
+AADR.US,D,20120202,000000,27.5022,27.5022,27.5022,27.5022,148.65793186666,0
+AADR.US,D,20120207,000000,27.6417,27.6417,27.6417,27.6417,324.996995874,0
+AADR.US,D,20120208,000000,27.5783,27.7167,27.4671,27.5022,11417.954394476,0
+AADR.US,D,20120210,000000,27.4944,27.4944,27.4398,27.4398,356.77903647998,0
+AADR.US,D,20120213,000000,27.708,27.708,27.708,27.708,586.42991053605,0
+AADR.US,D,20120215,000000,27.7889,27.8446,27.7889,27.8446,977.04144185465,0
+AADR.US,D,20120216,000000,28.1021,28.1021,28.1021,28.1021,215.29769442757,0
+AADR.US,D,20120217,000000,28.0572,28.0572,27.9958,27.9958,769.94556435765,0
+AADR.US,D,20120222,000000,28.0669,28.0669,28.0669,28.0669,226.57519270711,0
+AADR.US,D,20120227,000000,28.0474,28.1021,28.0474,28.1021,814.03033035949,0
+AADR.US,D,20120228,000000,28.224,28.4922,28.224,28.4922,1221.0454955392,0
+AADR.US,D,20120229,000000,28.1674,28.1948,28.1021,28.1021,832.48441845328,0
+AADR.US,D,20120301,000000,28.306,28.3157,28.306,28.3157,778.14738128822,0
+AADR.US,D,20120305,000000,27.8739,27.8739,27.8739,27.8739,596.68218169927,0
+AADR.US,D,20120306,000000,27.1257,27.1257,27.1257,27.1257,129.17861665654,0
+AADR.US,D,20120308,000000,27.9567,28.1576,27.9567,28.1576,757.64283896179,0
+AADR.US,D,20120309,000000,28.0758,28.0933,28.0221,28.0474,1157.4814143273,0
+AADR.US,D,20120312,000000,28.0055,28.0055,27.9762,27.9762,442.89811425101,0
+AADR.US,D,20120313,000000,28.1294,28.224,28.1294,28.224,977.04144185465,0
+AADR.US,D,20120316,000000,28.5566,28.5566,28.4649,28.4649,1082.6398348358,0
+AADR.US,D,20120320,000000,28.3888,28.3888,28.3888,28.3888,539.26946318525,0
+AADR.US,D,20120321,000000,28.621,28.621,28.5927,28.5927,340.37540261883,0
+AADR.US,D,20120327,000000,29.0472,29.0472,28.9174,28.9556,6449.7037887803,0
+AADR.US,D,20120328,000000,28.777,28.777,28.6122,28.6122,459.30174811215,0
+AADR.US,D,20120329,000000,28.3986,28.3986,28.3888,28.3888,455.20083964687,0
+AADR.US,D,20120330,000000,28.6307,28.6307,28.5664,28.5664,1238.4743565167,0
+AADR.US,D,20120403,000000,29.0092,29.0092,28.9819,28.9819,1218.9950413066,0
+AADR.US,D,20120410,000000,27.5597,27.6056,27.5597,27.6056,977.04144185465,0
+AADR.US,D,20120416,000000,27.8826,27.8826,27.8826,27.8826,157.88497591355,0
+AADR.US,D,20120417,000000,28.2688,28.306,28.2688,28.306,355.75380936365,0
+AADR.US,D,20120418,000000,28.2688,28.2688,28.1948,28.1948,549.52173434847,0
+AADR.US,D,20120423,000000,27.6222,27.7519,27.5305,27.5695,2836.8034308623,0
+AADR.US,D,20120424,000000,27.7344,27.7344,27.7344,27.7344,215.29769442757,0
+AADR.US,D,20120425,000000,27.9372,27.9664,27.9177,27.9664,1839.2574466813,0
+AADR.US,D,20120426,000000,27.9664,28.0221,27.9664,28.0221,1193.3643633985,0
+AADR.US,D,20120502,000000,28.1391,28.1391,28.1391,28.1391,385.48539573699,0
+AADR.US,D,20120503,000000,27.8446,27.8739,27.8446,27.8739,692.0283035172,0
+AADR.US,D,20120504,000000,27.3656,27.3656,27.2925,27.2925,3824.0971438802,0
+AADR.US,D,20120508,000000,26.9959,26.9959,26.8214,26.8311,977.04144185465,0
+AADR.US,D,20120509,000000,26.6477,26.7307,26.6477,26.7307,421.36834480825,0
+AADR.US,D,20120510,000000,26.8769,26.8769,26.8769,26.8769,106.62362009746,0
+AADR.US,D,20120511,000000,26.8116,26.8214,26.8116,26.8214,324.996995874,0
+AADR.US,D,20120514,000000,26.5073,26.5073,26.5073,26.5073,105.59839298114,0
+AADR.US,D,20120515,000000,26.4985,26.4985,26.4985,26.4985,129.17861665654,0
+AADR.US,D,20120516,000000,26.2118,26.2654,26.1756,26.1756,1301.0132106123,0
+AADR.US,D,20120521,000000,25.964,26.1386,25.9445,26.1386,2706.5995870895,0
+AADR.US,D,20120523,000000,25.8031,25.8031,25.7836,25.7836,3791.2898761579,0
+AADR.US,D,20120524,000000,25.9162,25.9162,25.9162,25.9162,210.17155884596,0
+AADR.US,D,20120530,000000,25.8977,25.8977,25.8977,25.8977,105.59839298114,0
+AADR.US,D,20120614,000000,25.8977,25.8977,25.7934,25.7934,483.90719890388,0
+AADR.US,D,20120615,000000,25.964,25.964,25.9445,25.9445,1513.2352236909,0
+AADR.US,D,20120619,000000,26.7024,26.7024,26.6741,26.6741,324.996995874,0
+AADR.US,D,20120620,000000,26.5355,26.5355,26.5355,26.5355,105.59839298114,0
+AADR.US,D,20120626,000000,25.6412,25.6412,25.5202,25.6314,1645.4895216964,0
+AADR.US,D,20120627,000000,25.7319,25.7836,25.7319,25.7836,328.07267722297,0
+AADR.US,D,20120628,000000,25.53,25.5875,25.53,25.5875,215.29769442757,0
+AADR.US,D,20120629,000000,26.2946,26.2946,26.2946,26.2946,324.996995874,0
+AADR.US,D,20120705,000000,26.5727,26.6477,26.5727,26.6282,1378.9304714528,0
+AADR.US,D,20120706,000000,26.3688,26.3688,26.3132,26.3132,586.42991053605,0
+AADR.US,D,20120710,000000,26.3044,26.3044,26.3044,26.3044,131.22907088919,0
+AADR.US,D,20120712,000000,25.7397,25.7397,25.7397,25.7397,176.33906400734,0
+AADR.US,D,20120716,000000,25.6665,25.6665,25.6577,25.6577,539.26946318525,0
+AADR.US,D,20120717,000000,25.7124,25.8216,25.7124,25.8216,471.60447350802,0
+AADR.US,D,20120718,000000,26.0196,26.0196,26.0196,26.0196,1189.2634549333,0
+AADR.US,D,20120720,000000,25.8119,25.8119,25.8119,25.8119,127.1281624239,0
+AADR.US,D,20120723,000000,25.1329,25.1329,25.1329,25.1329,160.96065726252,0
+AADR.US,D,20120725,000000,25.5592,25.5592,25.5592,25.5592,105.59839298114,0
+AADR.US,D,20120726,000000,26.1854,26.1854,26.1854,26.1854,158.91020302987,0
+AADR.US,D,20120727,000000,26.5355,26.6477,26.4527,26.6477,997.54598418108,0
+AADR.US,D,20120730,000000,26.5814,26.5814,26.5814,26.5814,116.87589126068,0
+AADR.US,D,20120801,000000,26.7385,26.7385,26.5639,26.5639,305.51768066389,0
+AADR.US,D,20120802,000000,25.9913,25.9913,25.9913,25.9913,14830.935464711,0
+AADR.US,D,20120803,000000,26.7385,26.7385,26.7385,26.7385,432.64584308779,0
+AADR.US,D,20120807,000000,27.0516,27.0516,27.0516,27.0516,432.64584308779,0
+AADR.US,D,20120809,000000,27.4583,27.4583,27.1159,27.1159,297.31586373331,0
+AADR.US,D,20120815,000000,26.8584,26.8946,26.8584,26.8946,245.0292808009,0
+AADR.US,D,20120823,000000,26.8214,26.8214,26.8214,26.8214,554.64786993008,0
+AADR.US,D,20120827,000000,26.9511,26.9511,26.9511,26.9511,105.59839298114,0
+AADR.US,D,20120828,000000,26.9959,26.9959,26.9959,26.9959,105.59839298114,0
+AADR.US,D,20120830,000000,26.6477,26.7024,26.6477,26.7024,215.29769442757,0
+AADR.US,D,20120904,000000,26.9959,26.9959,26.7472,26.7472,647.94353751536,0
+AADR.US,D,20120906,000000,27.273,27.273,27.273,27.273,105.59839298114,0
+AADR.US,D,20120911,000000,27.3735,27.4115,27.3735,27.4115,405.98993806342,0
+AADR.US,D,20120912,000000,27.4495,27.4495,27.4017,27.43,3411.9558431189,0
+AADR.US,D,20120914,000000,28.1118,28.1118,28.1118,28.1118,538.24423606893,0
+AADR.US,D,20120918,000000,27.6514,27.6514,27.6514,27.6514,105.59839298114,0
+AADR.US,D,20120919,000000,27.6056,27.9469,27.6056,27.9002,2736.3311734628,0
+AADR.US,D,20120920,000000,27.6992,27.826,27.6807,27.826,4314.155705482,0
+AADR.US,D,20120921,000000,27.9762,27.9762,27.9664,27.9664,1407.6368307098,0
+AADR.US,D,20120925,000000,28.0143,28.0143,27.2642,27.2642,569.00104955858,0
+AADR.US,D,20120927,000000,27.3286,27.7431,27.3286,27.7431,1600.3795285783,0
+AADR.US,D,20121001,000000,27.8348,27.986,27.8348,27.9274,1731.6085994675,0
+AADR.US,D,20121002,000000,27.7344,27.7344,27.4212,27.4212,215.29769442757,0
+AADR.US,D,20121003,000000,27.3471,27.3471,27.3471,27.3471,210.17155884596,0
+AADR.US,D,20121009,000000,27.3013,27.311,27.2925,27.311,333.19881280458,0
+AADR.US,D,20121019,000000,27.6417,27.6417,27.6417,27.6417,215.29769442757,0
+AADR.US,D,20121024,000000,27.4212,27.4212,27.4212,27.4212,185.56610805424,0
+AADR.US,D,20121025,000000,27.2642,28.6122,27.2642,27.4583,4986.7046937891,0
+AADR.US,D,20121026,000000,27.5695,27.5695,27.5217,27.55,3706.1960255032,0
+AADR.US,D,20121031,000000,27.55,27.55,27.55,27.55,865.29168617558,0
+AADR.US,D,20121101,000000,27.5597,27.8739,27.5597,27.8739,1118.5227839071,0
+AADR.US,D,20121107,000000,27.6904,27.6904,27.4495,27.4495,4252.6420785027,0
+AADR.US,D,20121109,000000,27.1335,27.1335,27.1335,27.1335,215.29769442757,0
+AADR.US,D,20121112,000000,27.2359,27.311,27.2066,27.311,1040.6055230666,0
+AADR.US,D,20121114,000000,27.0886,27.0886,27.0886,27.0886,2166.3048967879,0
+AADR.US,D,20121115,000000,26.5444,26.6,26.5444,26.5639,757.64283896179,0
+AADR.US,D,20121119,000000,27.0516,27.1335,26.9872,27.0886,1191.3139091659,0
+AADR.US,D,20121120,000000,27.1969,27.1969,27.1871,27.1871,677.67512388869,0
+AADR.US,D,20121121,000000,27.1071,27.2545,27.0974,27.1774,3793.3403303906,0
+AADR.US,D,20121123,000000,27.5597,27.7167,27.5597,27.6222,3685.6914831768,0
+AADR.US,D,20121126,000000,27.4856,27.6709,27.4856,27.6709,1319.4672987061,0
+AADR.US,D,20121127,000000,27.6319,27.826,27.5968,27.6417,3252.0204129727,0
+AADR.US,D,20121128,000000,27.5597,28.0758,27.4495,28.0758,5480.8641638562,0
+AADR.US,D,20121129,000000,28.2513,28.2786,28.186,28.2786,432.64584308779,0
+AADR.US,D,20121130,000000,28.0933,28.1391,28.0933,28.1196,432.64584308779,0
+AADR.US,D,20121203,000000,28.0474,28.1948,28.0474,28.1771,2247.2978389773,0
+AADR.US,D,20121204,000000,28.3157,28.3157,28.0845,28.0845,1189.2634549333,0
+AADR.US,D,20121205,000000,28.2874,28.2874,28.2874,28.2874,434.69629732043,0
+AADR.US,D,20121206,000000,28.3791,28.3791,28.2415,28.2415,826.33305575535,0
+AADR.US,D,20121207,000000,28.5283,28.5283,28.2415,28.2415,1082.6398348358,0
+AADR.US,D,20121211,000000,28.621,28.621,28.537,28.537,215.29769442757,0
+AADR.US,D,20121212,000000,28.5664,28.6024,28.5664,28.6024,1189.2634549333,0
+AADR.US,D,20121214,000000,28.4649,28.5566,28.4649,28.4747,1731.6085994675,0
+AADR.US,D,20121217,000000,28.4825,28.5283,28.4454,28.4454,647.94353751536,0
+AADR.US,D,20121218,000000,28.658,28.7487,28.658,28.6668,977.04144185465,0
+AADR.US,D,20121219,000000,28.7859,28.8141,28.7859,28.8141,215.29769442757,0
+AADR.US,D,20121220,000000,28.8892,29.0472,28.6405,29.0472,3998.3857536549,0
+AADR.US,D,20121224,000000,28.8472,28.857,28.4308,28.4308,1795.1726806794,0
+AADR.US,D,20121226,000000,28.5332,28.6356,28.4698,28.4698,2814.2484343033,0
+AADR.US,D,20121227,000000,28.5147,28.7624,28.422,28.5049,8543.2175603093,0
+AADR.US,D,20121228,000000,28.5615,28.6259,28.5615,28.6259,323.97176875768,0
+AADR.US,D,20121231,000000,28.6629,28.6629,28.422,28.422,538.24423606893,0
+AADR.US,D,20130102,000000,29.2667,29.2667,29.1253,29.1253,1575.7740777866,0
+AADR.US,D,20130103,000000,29.1526,29.337,29.0589,29.2579,3592.3958155915,0
+AADR.US,D,20130104,000000,29.1155,29.3125,29.1155,29.1721,2814.2484343033,0
+AADR.US,D,20130107,000000,29.337,29.4032,29.337,29.4032,582.32900207077,0
+AADR.US,D,20130108,000000,29.0686,29.2481,29.0686,29.0784,5947.3425017826,0
+AADR.US,D,20130109,000000,29.4383,29.4383,29.1155,29.2755,16720.429040092,0
+AADR.US,D,20130110,000000,29.7085,29.7085,29.4481,29.4949,1494.7811355971,0
+AADR.US,D,20130111,000000,29.8666,29.8666,29.8666,29.8666,123.02725395861,0
+AADR.US,D,20130114,000000,29.5867,29.8841,29.5867,29.8841,858.11509636132,0
+AADR.US,D,20130115,000000,29.6607,30.9093,29.374,29.7446,7263.7341191398,0
+AADR.US,D,20130116,000000,29.6802,29.7719,29.6802,29.7719,1728.5329181185,0
+AADR.US,D,20130117,000000,30.0401,30.1426,29.8481,30.1426,2054.5551411088,0
+AADR.US,D,20130118,000000,29.9856,29.9856,29.9856,29.9856,831.45919133696,0
+AADR.US,D,20130122,000000,29.8285,30.0753,29.8285,30.0753,1965.3603819888,0
+AADR.US,D,20130123,000000,30.2743,30.2743,30.2743,30.2743,105.59839298114,0
+AADR.US,D,20130124,000000,30.2645,30.3543,29.9856,29.9856,1511.1847694583,0
+AADR.US,D,20130125,000000,30.7629,30.7629,30.56,30.56,431.62061597147,0
+AADR.US,D,20130128,000000,30.2363,30.4937,30.1036,30.284,4358.2404714839,0
+AADR.US,D,20130130,000000,30.328,30.328,30.328,30.328,974.99098762201,0
+AADR.US,D,20130131,000000,30.4937,30.4937,30.4937,30.4937,323.97176875768,0
+AADR.US,D,20130201,000000,30.9726,30.9726,30.9726,30.9726,171.21292842574,0
+AADR.US,D,20130204,000000,30.8156,31.1873,30.6215,30.6215,5463.4353028787,0
+AADR.US,D,20130205,000000,30.9814,30.9814,30.9814,30.9814,105.59839298114,0
+AADR.US,D,20130206,000000,30.8809,30.8809,30.8809,30.8809,105.59839298114,0
+AADR.US,D,20130211,000000,30.6576,30.6576,30.6576,30.6576,215.29769442757,0
+AADR.US,D,20130212,000000,30.8907,30.8907,30.8809,30.8907,1187.2130007006,0
+AADR.US,D,20130213,000000,30.8994,30.8994,30.8907,30.8907,256.30677908044,0
+AADR.US,D,20130214,000000,30.8059,30.8059,30.7981,30.8059,2687.1202718794,0
+AADR.US,D,20130219,000000,30.9453,30.9453,30.8809,30.8809,3351.4674432559,0
+AADR.US,D,20130220,000000,31.0575,31.0575,30.7044,30.7044,1486.5793186666,0
+AADR.US,D,20130221,000000,30.5113,30.5113,30.5113,30.5113,105.59839298114,0
+AADR.US,D,20130225,000000,30.603,30.603,30.603,30.603,105.59839298114,0
+AADR.US,D,20130226,000000,29.8666,29.8666,29.8666,29.8666,1080.5893806031,0
+AADR.US,D,20130228,000000,30.2743,30.2743,30.2743,30.2743,215.29769442757,0
+AADR.US,D,20130301,000000,30.7239,30.7239,30.7239,30.7239,323.97176875768,0
+AADR.US,D,20130305,000000,30.7981,30.7981,30.7981,30.7981,260.40768754573,0
+AADR.US,D,20130306,000000,30.7786,30.7786,30.7239,30.7239,270.65995870895,0
+AADR.US,D,20130307,000000,30.8907,30.8907,30.4859,30.6302,1563.4713523907,0
+AADR.US,D,20130308,000000,30.521,30.7434,30.521,30.7434,1330.7447969857,0
+AADR.US,D,20130311,000000,30.8156,30.8429,30.4762,30.5689,1870.0142601709,0
+AADR.US,D,20130312,000000,30.8527,30.8527,30.8527,30.8527,105.59839298114,0
+AADR.US,D,20130313,000000,30.8244,30.8244,30.8244,30.8244,105.59839298114,0
+AADR.US,D,20130314,000000,30.5844,30.5844,30.5844,30.5844,105.59839298114,0
+AADR.US,D,20130319,000000,30.4196,30.4196,30.4196,30.4196,250.15541638251,0
+AADR.US,D,20130322,000000,30.4791,30.4791,30.4118,30.4118,555.6730970464,0
+AADR.US,D,20130325,000000,30.0968,30.0968,30.0968,30.0968,474.68015485698,0
+AADR.US,D,20130326,000000,30.248,30.2577,30.1913,30.1913,4687.3383758231,0
+AADR.US,D,20130327,000000,30.1913,30.2186,30.1358,30.1358,1498.8820440624,0
+AADR.US,D,20130402,000000,30.7366,30.7366,30.7366,30.7366,112.77498279539,0
+AADR.US,D,20130405,000000,29.9144,30.2382,29.9144,30.0236,1944.8558396624,0
+AADR.US,D,20130408,000000,30.2577,30.2577,30.2577,30.2577,208.12110461332,0
+AADR.US,D,20130409,000000,30.4947,30.6322,30.4947,30.6322,1279.4834411696,0
+AADR.US,D,20130411,000000,30.9219,30.9219,30.9219,30.9219,105.59839298114,0
+AADR.US,D,20130415,000000,30.1358,30.1913,30.1163,30.1163,1410.7125120588,0
+AADR.US,D,20130416,000000,30.3133,30.3133,30.3133,30.3133,215.29769442757,0
+AADR.US,D,20130419,000000,30.524,30.524,30.524,30.524,431.62061597147,0
+AADR.US,D,20130429,000000,31.4857,31.5237,31.4282,31.5237,1076.4884721379,0
+AADR.US,D,20130430,000000,31.078,31.078,31.078,31.078,105.59839298114,0
+AADR.US,D,20130502,000000,31.7901,31.7901,31.7715,31.7715,323.97176875768,0
+AADR.US,D,20130503,000000,31.9188,31.9276,31.0506,31.8554,2702.4986786242,0
+AADR.US,D,20130507,000000,32.1607,32.1607,32.1607,32.1607,257.33200619676,0
+AADR.US,D,20130508,000000,32.4016,32.4016,32.2523,32.2523,1618.8336166721,0
+AADR.US,D,20130510,000000,32.7059,32.7059,32.3626,32.3626,215.29769442757,0
+AADR.US,D,20130513,000000,32.0114,32.1421,32.0114,32.1324,646.91831039904,0
+AADR.US,D,20130514,000000,32.069,32.2708,32.069,32.2708,646.91831039904,0
+AADR.US,D,20130515,000000,32.5479,32.5479,32.5479,32.5479,105.59839298114,0
+AADR.US,D,20130516,000000,32.308,32.5128,32.2708,32.2708,726.88602547214,0
+AADR.US,D,20130521,000000,32.6211,32.6211,32.2621,32.3723,1870.0142601709,0
+AADR.US,D,20130522,000000,32.3918,32.3918,31.9012,31.9012,1080.5893806031,0
+AADR.US,D,20130528,000000,32.2065,32.2065,32.2065,32.2065,137.38043358712,0
+AADR.US,D,20130530,000000,31.6964,31.8554,31.6964,31.8554,756.61761184547,0
+AADR.US,D,20130531,000000,31.317,31.317,31.317,31.317,431.62061597147,0
+AADR.US,D,20130604,000000,31.2253,31.2253,31.2253,31.2253,671.52376119076,0
+AADR.US,D,20130605,000000,30.9307,30.9561,30.7902,30.9122,864.26645905925,0
+AADR.US,D,20130606,000000,30.8839,31.0868,30.8839,31.0868,2920.8720544007,0
+AADR.US,D,20130607,000000,31.0868,31.3706,31.0868,31.1795,27313.075605929,0
+AADR.US,D,20130610,000000,31.514,31.514,31.514,31.514,105.59839298114,0
+AADR.US,D,20130611,000000,31.078,31.1141,30.7269,30.8644,26255.041221885,0
+AADR.US,D,20130612,000000,30.9931,30.9931,30.9483,30.9483,490.05856160181,0
+AADR.US,D,20130613,000000,30.6976,31.0116,30.6976,31.0019,1853.6106263098,0
+AADR.US,D,20130614,000000,31.0956,31.1599,30.9561,30.9736,2628.682326249,0
+AADR.US,D,20130617,000000,31.2438,31.4565,31.2155,31.3267,2773.2393496504,0
+AADR.US,D,20130618,000000,31.5491,31.6135,31.4857,31.5491,4081.429150077,0
+AADR.US,D,20130619,000000,31.5237,31.5237,31.4477,31.4477,1519.3865863889,0
+AADR.US,D,20130621,000000,30.6137,30.6322,29.7749,29.7749,5901.2072815481,0
+AADR.US,D,20130624,000000,29.3408,29.3691,28.9887,29.3691,684.85171370294,0
+AADR.US,D,20130625,000000,29.9084,29.9084,29.7397,29.7866,2857.3079731888,0
+AADR.US,D,20130626,000000,29.6842,29.9641,29.6842,29.9641,644.86785616639,0
+AADR.US,D,20130627,000000,30.0714,30.168,30.0714,30.168,2149.9012629268,0
+AADR.US,D,20130628,000000,30.4577,30.4577,30.4577,30.4577,105.59839298114,0
+AADR.US,D,20130701,000000,30.6459,30.6459,30.5747,30.5903,3241.7681418094,0
+AADR.US,D,20130702,000000,30.5386,30.5386,30.5386,30.5386,430.59538885514,0
+AADR.US,D,20130705,000000,30.4167,30.4265,30.3611,30.4265,380.35926015538,0
+AADR.US,D,20130708,000000,30.8604,30.8604,30.6274,30.6274,826.33305575535,0
+AADR.US,D,20130709,000000,30.4362,30.5289,30.4362,30.4927,536.19378183629,0
+AADR.US,D,20130710,000000,30.7697,30.7961,30.7697,30.7961,366.00608052687,0
+AADR.US,D,20130711,000000,30.9541,31.0185,30.9541,31.0185,2048.4037784109,0
+AADR.US,D,20130712,000000,31.7149,32.1714,31.0478,31.3882,1188.2382278169,0
+AADR.US,D,20130715,000000,31.6212,31.6212,31.5677,31.5677,214.27246731125,0
+AADR.US,D,20130717,000000,31.4935,31.4935,31.4935,31.4935,105.59839298114,0
+AADR.US,D,20130718,000000,31.4555,31.4555,31.2506,31.2955,4457.6875017671,0
+AADR.US,D,20130719,000000,31.2955,31.436,31.2955,31.436,2764.0123056035,0
+AADR.US,D,20130722,000000,31.3784,31.5394,31.3413,31.5394,13545.300660843,0
+AADR.US,D,20130723,000000,31.4935,31.4935,31.1863,31.1863,1055.9839298114,0
+AADR.US,D,20130724,000000,31.398,31.398,31.0673,31.0673,9677.1187509612,0
+AADR.US,D,20130725,000000,31.3511,31.3511,31.3053,31.3053,1459.9234136422,0
+AADR.US,D,20130726,000000,31.3784,31.4262,31.3413,31.4262,430.59538885514,0
+AADR.US,D,20130729,000000,31.5218,31.5394,31.4077,31.5023,3377.0981211639,0
+AADR.US,D,20130730,000000,31.2585,31.436,31.2585,31.436,1723.4067825369,0
+AADR.US,D,20130801,000000,31.6408,31.751,31.5852,31.751,1029.3280247871,0
+AADR.US,D,20130802,000000,32.0593,32.0593,31.8456,31.8456,844.78714384914,0
+AADR.US,D,20130805,000000,31.8183,31.8456,31.6867,31.8359,1059.0596111604,0
+AADR.US,D,20130806,000000,31.5023,31.7315,31.5023,31.7315,1294.8618479144,0
+AADR.US,D,20130807,000000,31.5305,31.5305,31.4642,31.4642,218.37337577654,0
+AADR.US,D,20130809,000000,31.6496,31.6496,31.6496,31.6496,1076.4884721379,0
+AADR.US,D,20130812,000000,31.6212,31.631,31.6212,31.631,593.60650035031,0
+AADR.US,D,20130813,000000,31.8456,31.8817,31.8456,31.8632,12870.701218304,0
+AADR.US,D,20130815,000000,31.2408,31.631,31.2408,31.631,1728.5329181185,0
+AADR.US,D,20130816,000000,31.5482,31.6125,31.4935,31.4935,1314.3411631245,0
+AADR.US,D,20130819,000000,31.512,31.512,31.4165,31.4165,2237.0455678141,0
+AADR.US,D,20130821,000000,31.0283,31.6867,31.0283,31.0838,1196.4400447475,0
+AADR.US,D,20130822,000000,31.2223,31.2223,29.6929,31.1111,5335.2819133385,0
+AADR.US,D,20130823,000000,31.3598,31.3598,31.3598,31.3598,265.53382312734,0
+AADR.US,D,20130826,000000,31.2663,31.4077,31.2506,31.3687,19262.99228857,0
+AADR.US,D,20130827,000000,30.7512,30.8897,30.6362,30.6362,8192.5898865273,0
+AADR.US,D,20130828,000000,30.7122,30.8137,30.5386,30.6927,10348.642512152,0
+AADR.US,D,20130829,000000,30.8224,30.9181,30.7512,30.8409,9821.6757743626,0
+AADR.US,D,20130830,000000,30.8439,30.8439,30.6674,30.7347,8943.0561356748,0
+AADR.US,D,20130903,000000,31.1492,31.276,30.9619,30.9716,15398.911287153,0
+AADR.US,D,20130904,000000,31.1024,31.3511,31.1024,31.2321,21964.465740078,0
+AADR.US,D,20130905,000000,31.4837,31.5394,31.2955,31.3053,101975.24035207,0
+AADR.US,D,20130906,000000,31.4935,31.4935,31.4935,31.4935,322.94654164136,0
+AADR.US,D,20130909,000000,31.9266,32.1333,31.8183,31.9441,6146.236562349,0
+AADR.US,D,20130910,000000,32.2348,32.5499,32.2348,32.3177,28664.324945241,0
+AADR.US,D,20130911,000000,32.542,32.6327,32.542,32.542,644.86785616639,0
+AADR.US,D,20130912,000000,32.4962,32.5128,32.346,32.4211,14257.833506687,0
+AADR.US,D,20130913,000000,32.4309,32.6142,32.3558,32.3558,58966.962822363,0
+AADR.US,D,20130916,000000,32.8211,32.9206,32.7664,32.7849,23043.004666448,0
+AADR.US,D,20130917,000000,32.8211,32.8581,32.7371,32.8298,6389.2153889173,0
+AADR.US,D,20130918,000000,32.623,33.414,32.623,33.1683,36101.322447039,0
+AADR.US,D,20130919,000000,33.2619,33.5692,33.2619,33.5692,16498.979982967,0
+AADR.US,D,20130920,000000,33.1975,33.2531,33.1243,33.2531,1106.2200585112,0
+AADR.US,D,20130923,000000,33.5692,33.5692,33.2258,33.2346,3571.8912732651,0
+AADR.US,D,20130924,000000,33.3243,33.3243,32.9615,33.1185,1549.1181727622,0
+AADR.US,D,20130926,000000,33.1448,33.1448,33.0903,33.0903,536.19378183629,0
+AADR.US,D,20130930,000000,32.9341,33.019,32.7694,32.7976,2008.4199208744,0
+AADR.US,D,20131004,000000,32.7206,33.0903,32.7206,33.0903,764.81942877604,0
+AADR.US,D,20131007,000000,32.8961,32.9341,32.6922,32.7206,17093.611710433,0
+AADR.US,D,20131008,000000,32.8513,32.9244,32.4913,32.5537,42141.960616407,0
+AADR.US,D,20131009,000000,32.2923,32.4815,32.2748,32.4065,18303.379707693,0
+AADR.US,D,20131010,000000,32.7401,32.9995,32.7401,32.9995,2860.3836545377,0
+AADR.US,D,20131011,000000,33.1185,33.257,32.9429,33.019,39129.843348654,0
+AADR.US,D,20131014,000000,32.9615,33.2297,32.9615,33.2297,15518.862859763,0
+AADR.US,D,20131015,000000,33.0376,33.2473,32.9615,32.9615,10912.517426129,0
+AADR.US,D,20131016,000000,33.22,33.5447,33.1819,33.5087,44121.674178024,0
+AADR.US,D,20131017,000000,33.4355,33.7876,33.4355,33.6306,3913.2919030002,0
+AADR.US,D,20131018,000000,34.1953,34.1953,34.0013,34.1213,1506.0586338767,0
+AADR.US,D,20131021,000000,34.1953,34.2343,34.169,34.169,644.86785616639,0
+AADR.US,D,20131022,000000,34.3827,34.444,34.3827,34.3827,430.59538885514,0
+AADR.US,D,20131023,000000,34.3445,34.3445,34.3445,34.3445,601.80831728088,0
+AADR.US,D,20131024,000000,34.4167,34.4167,34.407,34.407,356.77903647998,0
+AADR.US,D,20131025,000000,34.2148,34.2148,34.2148,34.2148,127.1281624239,0
+AADR.US,D,20131028,000000,33.9456,34.407,33.9456,34.3445,9621.7564866798,0
+AADR.US,D,20131029,000000,34.3368,34.3368,34.0676,34.1593,1774.668138353,0
+AADR.US,D,20131030,000000,34.1213,34.1495,34.1213,34.1213,536.19378183629,0
+AADR.US,D,20131101,000000,33.6491,33.9641,33.6491,33.9544,1914.0990261727,0
+AADR.US,D,20131104,000000,33.7632,33.7632,33.7632,33.7632,119.95157260965,0
+AADR.US,D,20131106,000000,33.7779,34.0208,33.6677,34.0208,8458.1237096546,0
+AADR.US,D,20131107,000000,33.6959,33.6959,33.6959,33.6959,132.25429800551,0
+AADR.US,D,20131108,000000,33.2658,33.6023,33.2658,33.4804,6389.2153889173,0
+AADR.US,D,20131111,000000,33.7779,33.7779,33.4989,33.573,21633.317381506,0
+AADR.US,D,20131112,000000,33.5642,33.5642,33.2755,33.3995,20472.76028583,0
+AADR.US,D,20131113,000000,33.2658,33.5642,33.2658,33.5642,28103.525712612,0
+AADR.US,D,20131114,000000,33.5925,33.8062,33.5925,33.7779,6897.7280386129,0
+AADR.US,D,20131115,000000,34.0208,34.0676,33.9456,34.0393,2400.0566793093,0
+AADR.US,D,20131118,000000,34.4245,34.4245,34.2246,34.2246,3133.0940674793,0
+AADR.US,D,20131119,000000,33.8696,33.8696,33.734,33.734,1266.1554886574,0
+AADR.US,D,20131120,000000,33.8521,33.8521,33.5087,33.5087,412.14130076135,0
+AADR.US,D,20131121,000000,33.4082,33.9164,33.4082,33.8969,4531.5038541422,0
+AADR.US,D,20131122,000000,33.9164,34.1408,33.9164,34.1408,214.27246731125,0
+AADR.US,D,20131125,000000,34.327,34.3368,33.9456,34.2431,2957.7802305883,0
+AADR.US,D,20131126,000000,34.2617,34.2617,34.2617,34.2617,105.59839298114,0
+AADR.US,D,20131127,000000,34.3368,34.3368,33.9164,34.1593,4661.7076979151,0
+AADR.US,D,20131129,000000,34.5182,34.5182,34.5182,34.5182,105.59839298114,0
+AADR.US,D,20131202,000000,34.7904,34.7904,34.4909,34.527,430.59538885514,0
+AADR.US,D,20131203,000000,33.9456,34.0578,33.9456,33.9827,3889.7116793248,0
+AADR.US,D,20131204,000000,33.9261,33.9261,33.734,33.734,427.51970750618,0
+AADR.US,D,20131205,000000,34.8089,34.8176,34.7523,34.7523,1225.1464040045,0
+AADR.US,D,20131206,000000,34.29,34.29,33.6677,33.8784,4742.7006401045,0
+AADR.US,D,20131210,000000,34.4822,34.4822,34.1788,34.252,4472.0406813956,0
+AADR.US,D,20131211,000000,34.1495,34.1495,34.1495,34.1495,122.00202684229,0
+AADR.US,D,20131213,000000,33.6862,33.6862,33.4453,33.4453,6066.2688472759,0
+AADR.US,D,20131216,000000,33.6862,33.9066,33.6306,33.734,15549.619673253,0
+AADR.US,D,20131217,000000,33.7964,33.8237,33.6394,33.6774,55819.515575255,0
+AADR.US,D,20131218,000000,33.9261,34.1953,33.6862,34.169,1596.278620113,0
+AADR.US,D,20131219,000000,34.1788,34.1788,34.169,34.169,377.28357880641,0
+AADR.US,D,20131220,000000,34.3085,34.3729,34.2051,34.3368,4190.1032244071,0
+AADR.US,D,20131223,000000,34.566,36.1803,34.2802,36.1803,19902.734009155,0
+AADR.US,D,20131224,000000,34.5172,34.5357,34.5172,34.5357,1719.3058740716,0
+AADR.US,D,20131226,000000,34.6694,34.7045,34.527,34.7045,6791.1044185154,0
+AADR.US,D,20131227,000000,34.9016,34.9016,34.7133,34.7133,17023.896266524,0
+AADR.US,D,20131230,000000,34.9288,34.9288,34.9016,34.9016,1704.9526944431,0
+AADR.US,D,20131231,000000,35.281,35.281,34.7796,34.7796,991.39462148315,0
+AADR.US,D,20140102,000000,35.1493,35.1493,34.4617,34.6129,2088.3876359474,0
+AADR.US,D,20140103,000000,34.6772,34.6772,34.6772,34.6772,226.57519270711,0
+AADR.US,D,20140106,000000,34.6772,34.6772,34.3895,34.406,4271.0961665965,0
+AADR.US,D,20140107,000000,34.7611,35.0488,34.5835,34.6772,10459.367040715,0
+AADR.US,D,20140108,000000,34.9386,35.003,34.3972,34.8079,5831.4918376382,0
+AADR.US,D,20140109,000000,34.7231,34.8079,34.3075,34.6967,4213.6834480825,0
+AADR.US,D,20140110,000000,34.7611,34.7981,34.7611,34.7611,4431.0315967427,0
+AADR.US,D,20140113,000000,34.7981,34.7981,34.2987,34.2987,1432.2422815015,0
+AADR.US,D,20140114,000000,34.7894,34.7894,34.7416,34.7416,2883.9638782131,0
+AADR.US,D,20140115,000000,34.7699,34.7699,34.7416,34.7416,1277.4329869369,0
+AADR.US,D,20140116,000000,34.7699,34.8167,34.7699,34.7796,2255.4996559079,0
+AADR.US,D,20140117,000000,34.7981,34.7981,34.6226,34.6324,3059.2777151042,0
+AADR.US,D,20140121,000000,34.9016,34.9386,34.8439,34.8439,657.17058156226,0
+AADR.US,D,20140122,000000,34.9835,34.9835,34.6694,34.9738,1782.8699552836,0
+AADR.US,D,20140123,000000,34.6772,34.6869,34.4997,34.4997,2142.7246731125,0
+AADR.US,D,20140124,000000,34.0481,34.0481,33.5819,33.5819,10138.470953307,0
+AADR.US,D,20140127,000000,33.6949,33.6949,33.1078,33.3223,6442.527198966,0
+AADR.US,D,20140128,000000,33.1078,33.3975,32.9039,33.3975,13495.064532144,0
+AADR.US,D,20140129,000000,33.1624,33.1624,33.1078,33.1078,539.26946318525,0
+AADR.US,D,20140130,000000,33.3419,33.498,33.3419,33.498,638.71649346846,0
+AADR.US,D,20140131,000000,33.1624,33.733,33.1624,33.6384,1538.865901599,0
+AADR.US,D,20140203,000000,33.2278,33.2931,32.9517,32.9517,915.52781487534,0
+AADR.US,D,20140204,000000,33.4072,33.4072,33.4072,33.4072,429.57016173882,0
+AADR.US,D,20140205,000000,33.2551,33.3028,32.9605,33.0463,25591.719277624,0
+AADR.US,D,20140206,000000,33.4072,33.6949,33.4072,33.6579,1613.7074810905,0
+AADR.US,D,20140207,000000,33.534,33.6482,33.5252,33.6482,5421.4009911095,0
+AADR.US,D,20140210,000000,32.3655,33.9251,32.3577,33.9251,2879.8629697479,0
+AADR.US,D,20140211,000000,34.2607,34.2607,34.213,34.213,1110.3209669765,0
+AADR.US,D,20140212,000000,34.4431,34.4431,33.8871,33.9349,1475.301820387,0
+AADR.US,D,20140213,000000,34.0286,34.1105,34.0286,34.1105,841.71146250017,0
+AADR.US,D,20140214,000000,34.5455,34.565,34.527,34.527,869.39259464086,0
+AADR.US,D,20140218,000000,34.8254,34.9649,34.8079,34.9288,3425.283795631,0
+AADR.US,D,20140219,000000,34.9483,34.9483,34.8167,34.8167,1840.2826737976,0
+AADR.US,D,20140220,000000,34.7328,34.7328,34.3436,34.3436,597.70740881559,0
+AADR.US,D,20140224,000000,35.2361,35.2361,35.2361,35.2361,182.49042670528,0
+AADR.US,D,20140225,000000,35.0391,35.319,35.0391,35.319,1095.967787348,0
+AADR.US,D,20140226,000000,35.2263,35.2263,35.0391,35.0391,903.22508947948,0
+AADR.US,D,20140227,000000,35.1688,35.1688,35.0966,35.0966,618.21195114203,0
+AADR.US,D,20140228,000000,35.6047,35.6974,35.2166,35.6974,786.3491982188,0
+AADR.US,D,20140303,000000,35.401,35.401,35.0391,35.0391,715.6085271926,0
+AADR.US,D,20140304,000000,35.6526,35.6526,35.6526,35.6526,373.18267034112,0
+AADR.US,D,20140305,000000,35.7346,35.7346,35.2995,35.2995,926.80531315488,0
+AADR.US,D,20140306,000000,36.1159,36.1618,35.6243,35.6243,836.58532691857,0
+AADR.US,D,20140310,000000,35.5677,35.5677,35.1141,35.1141,618.21195114203,0
+AADR.US,D,20140311,000000,35.5599,35.5599,35.2995,35.2995,2717.877085369,0
+AADR.US,D,20140312,000000,35.0488,35.2625,34.9483,35.2625,3421.1828871658,0
+AADR.US,D,20140314,000000,34.7699,34.8167,34.527,34.8167,13905.155378673,0
+AADR.US,D,20140317,000000,34.4617,34.9016,34.4617,34.8537,15047.258386255,0
+AADR.US,D,20140318,000000,35.1688,35.2263,34.9738,35.0205,13732.917223131,0
+AADR.US,D,20140319,000000,34.9016,34.9933,34.7133,34.8733,14205.546923754,0
+AADR.US,D,20140320,000000,34.6509,34.6509,34.4997,34.4997,851.96373366339,0
+AADR.US,D,20140321,000000,34.9483,35.0868,34.6226,34.6226,1132.8759635356,0
+AADR.US,D,20140325,000000,34.8401,34.9611,34.6831,34.9347,3015.1929491023,0
+AADR.US,D,20140326,000000,35.0254,35.0254,34.7854,34.8401,1293.8366207981,0
+AADR.US,D,20140327,000000,34.5045,34.8499,34.5045,34.8499,1388.1575154997,0
+AADR.US,D,20140328,000000,34.7952,34.7952,34.5709,34.6928,562.84968686065,0
+AADR.US,D,20140331,000000,35.0254,35.0254,35.0254,35.0254,174.2886097747,0
+AADR.US,D,20140401,000000,35.4741,35.5648,35.1844,35.1844,419.3178905756,0
+AADR.US,D,20140402,000000,35.6857,35.6857,35.4927,35.6779,961.66303510982,0
+AADR.US,D,20140403,000000,35.1025,35.3512,35.1025,35.1025,531.06764625468,0
+AADR.US,D,20140404,000000,35.557,35.557,34.8791,34.8791,941.15849278339,0
+AADR.US,D,20140407,000000,34.3036,34.3036,34.3036,34.3036,848.88805231443,0
+AADR.US,D,20140408,000000,34.4772,34.5797,34.449,34.5612,11210.858516979,0
+AADR.US,D,20140410,000000,35.1658,35.1658,34.9708,34.9708,643.84262905007,0
+AADR.US,D,20140411,000000,34.3397,34.6831,34.3397,34.4295,1275.3825327043,0
+AADR.US,D,20140414,000000,34.3133,34.5133,34.3036,34.487,5045.1426394194,0
+AADR.US,D,20140415,000000,34.5797,34.7377,34.5797,34.7377,600.78309016456,0
+AADR.US,D,20140417,000000,35.204,35.243,34.9893,35.0732,3081.8327116632,0
+AADR.US,D,20140421,000000,35.1561,35.3512,35.1561,35.3512,798.65192361466,0
+AADR.US,D,20140422,000000,35.5648,35.5726,35.3346,35.3346,8496.0571129585,0
+AADR.US,D,20140423,000000,35.083,35.361,35.083,35.316,23080.938069753,0
+AADR.US,D,20140424,000000,35.2595,35.4927,35.2595,35.2975,859.14032347764,0
+AADR.US,D,20140425,000000,34.9708,35.1298,34.9708,35.0635,3957.376669002,0
+AADR.US,D,20140428,000000,35.0635,35.0635,35.0635,35.0635,333.19881280458,0
+AADR.US,D,20140429,000000,35.0088,35.0635,35.0088,35.0635,1657.7922470923,0
+AADR.US,D,20140430,000000,35.0449,35.0546,34.9991,35.0546,2515.9073434536,0
+AADR.US,D,20140501,000000,34.9533,35.1746,34.9533,35.1746,3100.286799757,0
+AADR.US,D,20140502,000000,35.2332,35.2332,35.1844,35.1844,611.03536132778,0
+AADR.US,D,20140505,000000,35.1746,35.1746,35.1298,35.1298,468.52879215905,0
+AADR.US,D,20140506,000000,35.1025,35.1025,35.0176,35.0176,999.59643841373,0
+AADR.US,D,20140507,000000,34.9347,34.9347,34.5797,34.7659,1431.2170543852,0
+AADR.US,D,20140508,000000,35.1103,35.1103,35.1103,35.1103,359.85471782894,0
+AADR.US,D,20140509,000000,34.9074,34.9444,34.9074,34.9444,1514.2604508073,0
+AADR.US,D,20140513,000000,35.2235,35.5375,35.1386,35.1746,2209.3644356734,0
+AADR.US,D,20140514,000000,35.2878,35.2878,35.2693,35.2693,1052.9082484625,0
+AADR.US,D,20140516,000000,34.9708,34.9708,34.9347,34.9347,770.97079147397,0
+AADR.US,D,20140519,000000,35.1473,35.1473,35.1473,35.1473,1059.0596111604,0
+AADR.US,D,20140520,000000,35.1746,35.1746,35.1746,35.1746,483.90719890388,0
+AADR.US,D,20140521,000000,35.1103,35.278,35.1103,35.278,4948.7712904852,0
+AADR.US,D,20140522,000000,35.5024,35.5024,35.3512,35.4077,1732.6338265838,0
+AADR.US,D,20140523,000000,35.3415,35.4741,35.3415,35.4741,602.8335443972,0
+AADR.US,D,20140527,000000,35.4927,35.7794,35.4927,35.4927,340.37540261883,0
+AADR.US,D,20140528,000000,35.5024,35.5648,35.5024,35.5648,533.11810048732,0
+AADR.US,D,20140529,000000,35.6116,35.6116,35.5024,35.5472,1523.4874948542,0
+AADR.US,D,20140603,000000,35.7609,35.7609,35.7511,35.7511,380.35926015538,0
+AADR.US,D,20140604,000000,35.8643,35.8721,35.8643,35.8721,633.59035788685,0
+AADR.US,D,20140605,000000,35.4077,35.4077,35.3707,35.3892,2777.3402581157,0
+AADR.US,D,20140606,000000,35.7414,35.7414,35.6399,35.6399,712.53284584363,0
+AADR.US,D,20140609,000000,35.5375,35.6857,35.5375,35.6857,888.87190985098,0
+AADR.US,D,20140610,000000,35.6214,35.6497,35.6214,35.6497,508.5126496956,0
+AADR.US,D,20140611,000000,35.3795,35.7043,35.3795,35.6955,795.57624226569,0
+AADR.US,D,20140612,000000,35.6779,35.7141,35.0449,35.4644,15136.453145375,0
+AADR.US,D,20140617,000000,35.9384,36.0115,35.8067,35.8916,1152.3552787457,0
+AADR.US,D,20140618,000000,35.8818,35.9013,35.8818,35.9013,326.02222299032,0
+AADR.US,D,20140619,000000,36.151,36.2447,36.1413,36.2056,17357.095079328,0
+AADR.US,D,20140620,000000,36.3265,36.3265,36.2056,36.3265,4658.6320165661,0
+AADR.US,D,20140623,000000,36.1413,36.2875,36.0866,36.2252,24452.691951391,0
+AADR.US,D,20140624,000000,36.2749,36.2749,36.0243,36.0818,17144.873066249,0
+AADR.US,D,20140625,000000,35.9335,36.2008,35.9335,36.2008,9158.3538301024,0
+AADR.US,D,20140626,000000,35.9969,36.4632,35.9969,35.9969,279.88700275584,0
+AADR.US,D,20140627,000000,36.1003,36.11,36.0066,36.0164,20913.607945848,0
+AADR.US,D,20140630,000000,35.9052,36.3032,35.9052,36.2652,50696.455674996,0
+AADR.US,D,20140701,000000,36.4173,36.7431,36.3402,36.4895,44770.642942656,0
+AADR.US,D,20140702,000000,36.5558,36.707,36.5558,36.6241,15344.574249988,0
+AADR.US,D,20140703,000000,36.8348,36.9566,36.7714,36.9001,8305.3648693227,0
+AADR.US,D,20140707,000000,36.5949,36.6046,36.509,36.547,32010.666252915,0
+AADR.US,D,20140708,000000,36.313,36.3315,36.192,36.2935,8736.9854852941,0
+AADR.US,D,20140709,000000,36.23,36.23,36.1735,36.2203,5063.5967275132,0
+AADR.US,D,20140710,000000,35.9608,36.11,35.8204,35.9969,3488.847876843,0
+AADR.US,D,20140711,000000,35.9511,35.9511,35.9511,35.9511,434.69629732043,0
+AADR.US,D,20140714,000000,36.4729,36.4729,36.3315,36.3315,4315.1809325983,0
+AADR.US,D,20140715,000000,36.2563,36.3032,36.1373,36.155,7885.0217516307,0
+AADR.US,D,20140716,000000,36.2563,36.2563,36.2563,36.2563,2473.8730316844,0
+AADR.US,D,20140717,000000,35.9793,36.0164,35.8009,35.8009,3337.1142636274,0
+AADR.US,D,20140718,000000,35.9793,35.9793,35.9335,35.9696,803.77805919627,0
+AADR.US,D,20140721,000000,35.8106,35.8106,35.8009,35.8009,427.51970750618,0
+AADR.US,D,20140722,000000,36.3227,36.3402,36.2476,36.3402,3421.1828871658,0
+AADR.US,D,20140723,000000,36.3402,36.389,36.2749,36.3695,22225.89865474,0
+AADR.US,D,20140724,000000,36.2563,36.3402,36.2008,36.3315,12898.382350445,0
+AADR.US,D,20140725,000000,36.6611,36.6611,36.072,36.072,625.38854095628,0
+AADR.US,D,20140728,000000,35.914,35.9793,35.8759,35.9511,1351.2493393121,0
+AADR.US,D,20140730,000000,35.9608,35.9608,35.9608,35.9608,459.30174811215,0
+AADR.US,D,20140731,000000,35.8759,35.8759,35.3268,35.4097,3136.1697488283,0
+AADR.US,D,20140801,000000,35.401,35.401,35.1766,35.2253,1168.7589126068,0
+AADR.US,D,20140804,000000,35.1678,35.28,35.0098,35.2537,8955.3588610707,0
+AADR.US,D,20140805,000000,35.1766,35.6243,34.9903,35.0849,4034.2687027262,0
+AADR.US,D,20140806,000000,34.962,35.2156,34.9454,34.9708,15491.181727622,0
+AADR.US,D,20140808,000000,34.9084,35.0654,34.9084,35.0654,694.07875774984,0
+AADR.US,D,20140811,000000,35.318,35.3542,35.1863,35.3542,644.86785616639,0
+AADR.US,D,20140812,000000,35.1035,35.1035,35.1035,35.1035,108.67407433011,0
+AADR.US,D,20140814,000000,35.3639,35.3639,35.318,35.318,1597.3038472293,0
+AADR.US,D,20140819,000000,35.318,35.8204,35.318,35.8204,1120.5732381397,0
+AADR.US,D,20140820,000000,35.7647,35.7921,35.6429,35.7452,20977.17202706,0
+AADR.US,D,20140822,000000,35.7647,35.7647,35.5053,35.6243,15486.055592041,0
+AADR.US,D,20140825,000000,35.6721,35.8106,35.6721,35.7452,8109.5464901052,0
+AADR.US,D,20140826,000000,35.9793,36.0243,35.8106,35.9696,7142.7573194138,0
+AADR.US,D,20140827,000000,36.192,36.192,36.0623,36.11,14262.959642268,0
+AADR.US,D,20140828,000000,36.0818,36.0818,36.0818,36.0818,411.11607364503,0
+AADR.US,D,20140829,000000,36.4358,36.4358,35.9969,36.072,3502.1758293552,0
+AADR.US,D,20140902,000000,36.4455,36.4455,36.3597,36.3695,1680.3472436514,0
+AADR.US,D,20140903,000000,36.2398,36.2398,36.2398,36.2398,182.49042670528,0
+AADR.US,D,20140904,000000,36.4729,36.4729,36.4729,36.4729,523.89105644043,0
+AADR.US,D,20140905,000000,36.2398,36.2476,36.2398,36.2476,842.7366896165,0
+AADR.US,D,20140908,000000,36.0243,36.072,35.755,35.755,674.59944253973,0
+AADR.US,D,20140909,000000,35.9696,35.9696,35.9696,35.9696,37586.876538589,0
+AADR.US,D,20140910,000000,35.4672,36.23,35.4672,36.2203,1534.7649931337,0
+AADR.US,D,20140911,000000,36.0066,36.0525,35.595,36.0525,2248.3230660936,0
+AADR.US,D,20140912,000000,35.5755,35.5755,35.5755,35.5755,105.59839298114,0
+AADR.US,D,20140915,000000,35.5599,35.6331,35.4672,35.6331,11754.22888863,0
+AADR.US,D,20140916,000000,35.476,35.8204,35.476,35.8204,15035.980887975,0
+AADR.US,D,20140917,000000,35.914,35.914,35.4858,35.4858,2542.563248478,0
+AADR.US,D,20140918,000000,35.5502,35.8584,35.5502,35.8204,4897.5099346691,0
+AADR.US,D,20140919,000000,36.426,36.426,35.595,35.6809,7825.5585788841,0
+AADR.US,D,20140922,000000,35.3912,35.3912,35.3355,35.3912,2053.5299139925,0
+AADR.US,D,20140923,000000,35.1678,35.2448,35.0468,35.0468,4758.0790468493,0
+AADR.US,D,20140924,000000,34.9366,34.963,34.9366,34.963,808.90419477788,0
+AADR.US,D,20140925,000000,34.9366,34.9366,34.684,34.684,2654.3130041571,0
+AADR.US,D,20140926,000000,35.0478,35.0576,34.963,35.0576,3588.2949071262,0
+AADR.US,D,20140929,000000,34.8157,35.2068,34.8157,34.8996,6717.2880661402,0
+AADR.US,D,20140930,000000,34.7494,35.0108,34.5904,34.8323,5744.3475327509,0
+AADR.US,D,20141001,000000,34.4685,34.4685,34.3387,34.3387,3304.3069959051,0
+AADR.US,D,20141002,000000,34.3387,34.3943,34.0032,34.3943,5697.1870854001,0
+AADR.US,D,20141003,000000,34.5719,34.5719,34.3582,34.5143,1822.8538128201,0
+AADR.US,D,20141006,000000,34.3943,34.3943,34.3943,34.3943,283.98791122113,0
+AADR.US,D,20141007,000000,34.331,34.331,34.0871,34.0871,599.75786304824,0
+AADR.US,D,20141008,000000,34.3485,34.3485,34.3485,34.3485,278.86177563952,0
+AADR.US,D,20141009,000000,33.6599,33.6599,33.6599,33.6599,468.52879215905,0
+AADR.US,D,20141010,000000,32.9224,32.9224,32.7947,32.8122,931.93144873649,0
+AADR.US,D,20141013,000000,32.7069,32.9127,32.7069,32.9127,1764.4158671898,0
+AADR.US,D,20141014,000000,32.8211,32.9029,32.8211,32.9029,449.04947694894,0
+AADR.US,D,20141015,000000,32.4104,32.4192,31.8964,31.8964,1961.2594735235,0
+AADR.US,D,20141016,000000,32.5118,32.5577,32.5118,32.5118,695.10398486616,0
+AADR.US,D,20141020,000000,33.5175,33.5175,33.5175,33.5175,566.95059532594,0
+AADR.US,D,20141021,000000,33.7447,34.208,33.7447,33.8618,508.5126496956,0
+AADR.US,D,20141022,000000,33.7067,33.7067,33.7067,33.7067,157.88497591355,0
+AADR.US,D,20141027,000000,33.7984,33.7984,33.7984,33.7984,471.60447350802,0
+AADR.US,D,20141028,000000,34.6664,34.6664,34.6664,34.6664,171.21292842574,0
+AADR.US,D,20141029,000000,34.6294,35.5336,34.6294,34.8421,1186.1877735843,0
+AADR.US,D,20141031,000000,34.8421,34.8421,34.8323,34.8421,868.36736752454,0
+AADR.US,D,20141105,000000,34.8157,34.8236,34.8157,34.8236,221.4490571255,0
+AADR.US,D,20141106,000000,35.0956,37.0133,34.8059,34.8059,2721.9779938343,0
+AADR.US,D,20141107,000000,34.8616,34.8616,34.7777,34.8236,3278.676317997,0
+AADR.US,D,20141110,000000,36.8631,36.8728,35.0956,35.159,1605.5056641599,0
+AADR.US,D,20141112,000000,35.001,35.001,35.001,35.001,2605.1021025736,0
+AADR.US,D,20141114,000000,35.0664,35.0664,35.0664,35.0664,1080.5893806031,0
+AADR.US,D,20141117,000000,35.2068,35.2458,35.1044,35.1776,1501.9577254114,0
+AADR.US,D,20141119,000000,35.2263,35.3453,35.123,35.123,570.02627667491,0
+AADR.US,D,20141120,000000,35.0576,35.0576,35.0576,35.0576,572.07673090755,0
+AADR.US,D,20141121,000000,35.5862,35.8116,35.5512,35.6994,3006.9911321718,0
+AADR.US,D,20141124,000000,35.8018,35.8867,35.4585,35.4585,1376.8800172201,0
+AADR.US,D,20141125,000000,36.1383,36.1842,35.6536,35.6536,1572.6983964376,0
+AADR.US,D,20141126,000000,36.1383,36.2573,35.7843,35.7843,631.53990365421,0
+AADR.US,D,20141201,000000,35.0664,35.4585,35.0381,35.0381,544.39559876686,0
+AADR.US,D,20141202,000000,35.6341,35.6439,35.6341,35.6439,1416.8638747567,0
+AADR.US,D,20141204,000000,35.5862,35.5862,35.5862,35.5862,984.2180316689,0
+AADR.US,D,20141205,000000,35.6819,35.6819,35.6819,35.6819,752.51670338018,0
+AADR.US,D,20141208,000000,35.477,35.477,35.477,35.477,257.33200619676,0
+AADR.US,D,20141210,000000,34.7494,34.7494,34.4967,34.4967,931.93144873649,0
+AADR.US,D,20141211,000000,34.7874,34.7874,34.5621,34.5621,402.91425671446,0
+AADR.US,D,20141212,000000,34.5807,34.5807,33.7642,33.7642,2241.1464762794,0
+AADR.US,D,20141216,000000,34.0315,34.0315,33.7252,33.7984,2249.34829321,0
+AADR.US,D,20141217,000000,33.6969,34.1525,33.6969,34.1525,981.14235031994,0
+AADR.US,D,20141218,000000,34.6197,34.7679,34.5904,34.7309,6835.1891845173,0
+AADR.US,D,20141219,000000,35.0859,35.0859,35.0283,35.0283,1000.62166553,0
+AADR.US,D,20141222,000000,35.0956,36.3422,35.0956,35.0956,281.93745698849,0
+AADR.US,D,20141223,000000,35.0381,35.2263,34.8898,34.8898,3735.9276118765,0
+AADR.US,D,20141224,000000,35.2468,35.2546,34.8626,34.8723,5909.4090984787,0
+AADR.US,D,20141226,000000,35.44,35.4595,35.4214,35.44,541.3199174179,0
+AADR.US,D,20141229,000000,34.8431,34.8431,34.8431,34.8431,223.49951135815,0
+AADR.US,D,20141230,000000,34.9728,34.9825,34.6304,34.6304,32108.062828965,0
+AADR.US,D,20141231,000000,34.9279,34.9279,34.9279,34.9279,5418.3253097606,0
+AADR.US,D,20150102,000000,34.7406,34.7406,34.1729,34.1729,2167.3301239042,0
+AADR.US,D,20150105,000000,33.8081,33.9856,33.6969,33.7544,660.24626291122,0
+AADR.US,D,20150106,000000,33.1712,33.4707,33.1624,33.4707,670.49853407444,0
+AADR.US,D,20150108,000000,34.2568,34.3231,33.9954,33.9954,1205.6670887944,0
+AADR.US,D,20150112,000000,33.9388,33.9388,33.9388,33.9388,134.30475223815,0
+AADR.US,D,20150114,000000,33.7642,33.8081,33.7642,33.8081,1134.9264177682,0
+AADR.US,D,20150116,000000,33.8081,33.8081,33.8081,33.8081,237.85269098665,0
+AADR.US,D,20150120,000000,34.2285,34.2285,34.0139,34.0423,2106.8417240412,0
+AADR.US,D,20150122,000000,34.2753,34.7221,34.2753,34.7221,1774.668138353,0
+AADR.US,D,20150126,000000,34.7601,34.9103,34.7601,34.8811,873.49350310615,0
+AADR.US,D,20150127,000000,34.9376,34.9639,34.9376,34.9639,298.34109084964,0
+AADR.US,D,20150128,000000,34.4217,34.5152,34.4217,34.5152,1167.7336854905,0
+AADR.US,D,20150129,000000,34.1251,34.1251,34.1251,34.1251,126.10293530758,0
+AADR.US,D,20150130,000000,33.9574,34.0968,33.9574,34.0236,915.52781487534,0
+AADR.US,D,20150202,000000,34.4217,34.4217,33.9486,34.2665,2770.1636683014,0
+AADR.US,D,20150203,000000,34.685,34.685,34.685,34.685,212.22201307861,0
+AADR.US,D,20150204,000000,34.9728,34.9728,34.9279,34.9279,2995.7136338922,0
+AADR.US,D,20150205,000000,34.9825,35.1327,34.9639,35.0488,3726.7005678296,0
+AADR.US,D,20150206,000000,34.9474,34.9474,34.7318,34.7318,1468.1252305728,0
+AADR.US,D,20150209,000000,34.5435,34.8244,34.5338,34.8244,3727.725794946,0
+AADR.US,D,20150210,000000,34.9728,35.1327,34.7221,35.1327,2218.5914797203,0
+AADR.US,D,20150211,000000,34.7972,34.7972,34.7972,34.7972,128.15338954022,0
+AADR.US,D,20150212,000000,34.9551,35.3932,34.5631,35.356,1636.2624776495,0
+AADR.US,D,20150213,000000,35.7101,35.7101,35.3755,35.3755,1064.185746742,0
+AADR.US,D,20150217,000000,35.6447,36.2232,35.6067,35.7101,1908.9728905911,0
+AADR.US,D,20150218,000000,35.8028,35.8028,35.8028,35.8028,287.0635925701,0
+AADR.US,D,20150219,000000,36.1198,36.1393,35.9911,36.0359,5435.754170738,0
+AADR.US,D,20150220,000000,36.3627,36.3627,35.9628,35.9628,468.52879215905,0
+AADR.US,D,20150223,000000,36.0935,36.0935,36.0935,36.0935,353.70335513101,0
+AADR.US,D,20150224,000000,36.1491,36.4475,36.1491,36.4475,2187.8346662307,0
+AADR.US,D,20150225,000000,36.2778,36.5314,36.2778,36.5022,1101.0939229296,0
+AADR.US,D,20150226,000000,36.4387,36.4387,36.3344,36.4387,1939.7297040808,0
+AADR.US,D,20150227,000000,36.6826,36.6826,36.5412,36.6075,933.98190296913,0
+AADR.US,D,20150302,000000,36.6075,36.6075,36.6075,36.6075,105.59839298114,0
+AADR.US,D,20150303,000000,36.6075,36.6075,36.6075,36.6075,105.59839298114,0
+AADR.US,D,20150304,000000,36.195,36.5412,36.195,36.195,751.49147626386,0
+AADR.US,D,20150305,000000,36.392,36.392,36.1296,36.1296,1714.17973849,0
+AADR.US,D,20150306,000000,36.1296,36.1296,36.1296,36.1296,105.59839298114,0
+AADR.US,D,20150309,000000,35.6262,35.7374,35.6262,35.7374,1821.8285857038,0
+AADR.US,D,20150310,000000,35.7374,35.7374,35.7374,35.7374,105.59839298114,0
+AADR.US,D,20150312,000000,35.5248,35.5248,35.5248,35.5248,105.59839298114,0
+AADR.US,D,20150313,000000,35.8028,35.8506,35.8028,35.8506,213.24724019493,0
+AADR.US,D,20150316,000000,35.5424,36.233,35.5424,35.9354,2036.101053015,0
+AADR.US,D,20150317,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0
+AADR.US,D,20150318,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0
+AADR.US,D,20150319,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0
+AADR.US,D,20150320,000000,36.4202,36.9226,36.4202,36.9226,213.24724019493,0
+AADR.US,D,20150323,000000,37.1001,37.4805,36.7187,36.7558,2999.8145423575,0
+AADR.US,D,20150324,000000,37.3137,37.3137,36.6553,36.9226,7828.634260233,0
+AADR.US,D,20150325,000000,36.2242,36.3637,36.1023,36.269,11329.784862472,0
+AADR.US,D,20150326,000000,35.9354,36.3929,35.8974,36.3929,4060.9246077505,0
+AADR.US,D,20150327,000000,36.3929,36.3929,35.9716,36.3637,5022.5876428604,0
+AADR.US,D,20150330,000000,36.5519,36.5519,35.8974,36.0359,15819.254404845,0
+AADR.US,D,20150331,000000,36.0359,36.0359,36.0359,36.0359,22.554996559079,0
+AADR.US,D,20150401,000000,36.0447,36.0447,35.8974,35.8974,11545.0825569,0
+AADR.US,D,20150402,000000,36.3832,36.3832,36.3539,36.3539,1284.6095767512,0
+AADR.US,D,20150406,000000,36.9158,36.9158,36.6192,36.6572,963.71348934247,0
+AADR.US,D,20150407,000000,36.7851,36.7851,36.7851,36.7851,599.75786304824,0
+AADR.US,D,20150408,000000,36.7851,36.7851,36.7851,36.7851,105.59839298114,0
+AADR.US,D,20150409,000000,37.4122,37.421,37.4122,37.421,490.05856160181,0
+AADR.US,D,20150410,000000,37.6366,37.8706,37.6366,37.8706,639.74172058479,0
+AADR.US,D,20150413,000000,37.6853,37.6853,37.6853,37.6853,212.22201307861,0
+AADR.US,D,20150414,000000,37.7029,37.7126,37.7029,37.7126,855.03941501236,0
+AADR.US,D,20150415,000000,37.7302,37.7302,37.7302,37.7302,320.89608740871,0
+AADR.US,D,20150416,000000,37.7126,37.7477,37.5244,37.6366,5985.2759050865,0
+AADR.US,D,20150420,000000,37.6366,37.6366,37.6366,37.6366,49.210901583445,0
+AADR.US,D,20150421,000000,37.6951,37.6951,37.6268,37.6366,1372.7791087549,0
+AADR.US,D,20150423,000000,37.6366,37.6366,37.6366,37.6366,105.59839298114,0
+AADR.US,D,20150424,000000,37.6366,37.6366,37.6366,37.6366,2.0504542326435,0
+AADR.US,D,20150427,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0
+AADR.US,D,20150428,000000,38.2072,38.2072,38.2072,38.2072,72.791125258846,0
+AADR.US,D,20150429,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0
+AADR.US,D,20150430,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0
+AADR.US,D,20150501,000000,37.9671,37.9671,37.9389,37.9389,428.5449346225,0
+AADR.US,D,20150504,000000,37.7956,38.0403,37.6853,37.8053,2348.7953234932,0
+AADR.US,D,20150505,000000,37.5439,37.5439,37.5439,37.5439,639.74172058479,0
+AADR.US,D,20150506,000000,37.5439,37.5439,37.5439,37.5439,7.1765898142524,0
+AADR.US,D,20150507,000000,37.5439,37.5439,37.5439,37.5439,13.327952512183,0
+AADR.US,D,20150508,000000,37.5439,37.5439,37.5439,37.5439,105.59839298114,0
+AADR.US,D,20150511,000000,37.8901,37.8999,37.7574,37.7574,1601.4047556946,0
+AADR.US,D,20150512,000000,37.8238,37.8238,37.7574,37.7574,1014.9748451586,0
+AADR.US,D,20150513,000000,37.7389,37.7956,37.7389,37.7956,2186.8094391143,0
+AADR.US,D,20150515,000000,38.1243,38.1243,38.0765,38.0765,954.48644529557,0
+AADR.US,D,20150518,000000,37.8521,38.0501,37.8424,38.0501,1255.9032174942,0
+AADR.US,D,20150519,000000,37.8521,37.8521,37.8238,37.8238,1426.0909188036,0
+AADR.US,D,20150521,000000,38.095,38.095,38.095,38.095,639.74172058479,0
+AADR.US,D,20150522,000000,38.0765,38.0765,37.8521,37.8521,212.22201307861,0
+AADR.US,D,20150526,000000,37.3468,37.3468,37.2073,37.2073,358.82949071262,0
+AADR.US,D,20150527,000000,37.6951,37.6951,37.6951,37.6951,320.89608740871,0
+AADR.US,D,20150528,000000,37.6951,37.6951,37.6951,37.6951,2.0504542326435,0
+AADR.US,D,20150529,000000,37.6951,37.6951,37.6951,37.6951,105.59839298114,0
+AADR.US,D,20150601,000000,37.6951,37.6951,37.6951,37.6951,186.59133517056,0
+AADR.US,D,20150602,000000,37.7302,37.7302,37.7302,37.7302,1938.7044769645,0
+AADR.US,D,20150603,000000,37.619,37.619,37.619,37.619,212.22201307861,0
+AADR.US,D,20150604,000000,37.2435,37.2435,37.2435,37.2435,105.59839298114,0
+AADR.US,D,20150605,000000,36.8864,36.8864,36.8864,36.8864,212.22201307861,0
+AADR.US,D,20150608,000000,36.8581,36.8581,36.8581,36.8581,105.59839298114,0
+AADR.US,D,20150609,000000,36.9791,36.9791,36.7851,36.7851,1628.060660719,0
+AADR.US,D,20150610,000000,37.3175,37.3762,37.3175,37.3762,2355.9719133074,0
+AADR.US,D,20150611,000000,37.6853,37.6853,37.298,37.298,1675.2211080698,0
+AADR.US,D,20150615,000000,37.298,37.298,37.298,37.298,105.59839298114,0
+AADR.US,D,20150616,000000,36.9255,36.9255,36.9255,36.9255,1390.2079697323,0
+AADR.US,D,20150618,000000,36.9255,36.9255,36.9255,36.9255,105.59839298114,0
+AADR.US,D,20150622,000000,36.9255,36.9255,36.9255,36.9255,105.59839298114,0
+AADR.US,D,20150623,000000,36.9255,36.9255,36.9255,36.9255,99.447030283212,0
+AADR.US,D,20150624,000000,37.3254,37.3254,37.2513,37.2513,638.71649346846,0
+AADR.US,D,20150625,000000,37.3742,37.5029,37.3644,37.4668,5440.8803063196,0
+AADR.US,D,20150626,000000,37.3254,37.3644,37.2415,37.2415,1491.7054542482,0
+AADR.US,D,20150629,000000,36.4817,36.4817,36.4817,36.4817,427.51970750618,0
+AADR.US,D,20150630,000000,36.8104,36.8191,36.2193,36.2193,4165.4977736154,0
+AADR.US,D,20150701,000000,36.7548,36.7646,36.7548,36.7548,6188.2708741182,0
+AADR.US,D,20150702,000000,36.7548,36.7548,36.7548,36.7548,105.59839298114,0
+AADR.US,D,20150706,000000,36.7548,36.7548,36.7548,36.7548,105.59839298114,0
+AADR.US,D,20150707,000000,35.7794,35.7794,35.7794,35.7794,105.59839298114,0
+AADR.US,D,20150708,000000,35.4897,35.4897,35.4897,35.4897,105.59839298114,0
+AADR.US,D,20150709,000000,36.3315,36.3315,35.9861,36.0398,9068.1338438661,0
+AADR.US,D,20150710,000000,36.0398,36.0398,36.0398,36.0398,212.22201307861,0
+AADR.US,D,20150713,000000,36.9508,36.9508,36.707,36.707,638.71649346846,0
+AADR.US,D,20150714,000000,36.707,36.707,36.707,36.707,30.756813489653,0
+AADR.US,D,20150715,000000,36.707,36.707,36.707,36.707,3.0756813489653,0
+AADR.US,D,20150716,000000,37.0728,37.3547,37.0445,37.3547,2985.461362729,0
+AADR.US,D,20150717,000000,37.1283,37.1283,37.1283,37.1283,105.59839298114,0
+AADR.US,D,20150720,000000,37.1283,37.1283,37.1283,37.1283,105.59839298114,0
+AADR.US,D,20150721,000000,37.3059,37.5985,37.3059,37.5322,8852.8361494385,0
+AADR.US,D,20150722,000000,37.1196,37.1664,36.9323,37.1664,6292.844039983,0
+AADR.US,D,20150723,000000,37.2971,37.2971,37.26,37.26,532.092873371,0
+AADR.US,D,20150724,000000,37.2688,37.2688,36.6992,36.9323,1598.3290743456,0
+AADR.US,D,20150727,000000,36.9128,36.9128,36.7724,36.7724,961.66303510982,0
+AADR.US,D,20150728,000000,36.9323,37.1947,36.9323,37.1381,1598.3290743456,0
+AADR.US,D,20150729,000000,37.1381,37.1381,37.1381,37.1381,105.59839298114,0
+AADR.US,D,20150731,000000,37.5419,37.5419,37.5419,37.5419,105.59839298114,0
+AADR.US,D,20150803,000000,37.4473,37.4473,37.4375,37.4473,788.39965245144,0
+AADR.US,D,20150804,000000,37.4473,37.4473,37.4473,37.4473,105.59839298114,0
+AADR.US,D,20150805,000000,37.5604,37.5604,37.5604,37.5604,105.59839298114,0
+AADR.US,D,20150806,000000,36.9684,37.2971,36.9684,37.2971,2273.9537440017,0
+AADR.US,D,20150807,000000,36.4905,36.8738,36.4905,36.8738,532.092873371,0
+AADR.US,D,20150810,000000,37.2513,37.4025,37.2513,37.4025,12375.516521121,0
+AADR.US,D,20150811,000000,37.6639,37.6639,36.4173,36.4173,3530.8821886122,0
+AADR.US,D,20150812,000000,36.3227,36.3227,36.3227,36.3227,105.59839298114,0
+AADR.US,D,20150813,000000,36.6894,36.6894,36.229,36.229,1705.9779215594,0
+AADR.US,D,20150814,000000,36.548,36.6349,35.995,36.548,4480.2424983261,0
+AADR.US,D,20150817,000000,36.2476,36.2476,36.2476,36.2476,105.59839298114,0
+AADR.US,D,20150818,000000,36.1813,36.2388,36.0886,36.0973,3412.9810702352,0
+AADR.US,D,20150819,000000,36.313,36.313,35.4799,35.6379,7359.0802409577,0
+AADR.US,D,20150820,000000,36.0886,36.0886,35.2546,35.2546,2985.461362729,0
+AADR.US,D,20150821,000000,35.124,35.124,34.5504,34.5504,2453.368489358,0
+AADR.US,D,20150824,000000,31.8788,36.0223,31.8701,33.3526,12840.969631931,0
+AADR.US,D,20150825,000000,35.358,35.358,33.8939,34.5124,1066.2362009746,0
+AADR.US,D,20150826,000000,34.447,34.7962,34.1398,34.7201,20376.388936896,0
+AADR.US,D,20150827,000000,35.1503,35.5444,34.8236,35.237,5335.2819133385,0
+AADR.US,D,20150828,000000,35.2175,35.2175,35.2078,35.2078,212.22201307861,0
+AADR.US,D,20150831,000000,34.9728,34.9728,34.9728,34.9728,105.59839298114,0
+AADR.US,D,20150901,000000,33.9329,33.9329,33.7272,33.7272,748.41579491489,0
+AADR.US,D,20150902,000000,35.1425,35.2078,33.7827,34.1583,11096.033079951,0
+AADR.US,D,20150904,000000,34.1583,34.1583,33.9798,33.9798,748.41579491489,0
+AADR.US,D,20150908,000000,34.4187,34.4567,34.0841,34.4567,1491.7054542482,0
+AADR.US,D,20150909,000000,34.0276,34.2422,34.0178,34.2422,852.98896077971,0
+AADR.US,D,20150910,000000,34.4948,34.4948,34.2138,34.486,654.09490021329,0
+AADR.US,D,20150911,000000,34.3845,34.41,34.0558,34.2138,3095.1606641754,0
+AADR.US,D,20150914,000000,34.2138,34.2138,34.2138,34.2138,105.59839298114,0
+AADR.US,D,20150915,000000,34.2138,34.2138,34.2138,34.2138,105.59839298114,0
+AADR.US,D,20150916,000000,34.1105,34.447,34.1105,34.447,319.87086029239,0
+AADR.US,D,20150917,000000,33.9993,33.9993,33.9993,33.9993,275.78609429056,0
+AADR.US,D,20150918,000000,34.9181,34.9181,34.8421,34.8421,961.66303510982,0
+AADR.US,D,20150922,000000,34.8421,34.8421,34.8421,34.8421,105.59839298114,0
+AADR.US,D,20150923,000000,34.0276,34.0276,33.7467,33.7467,1946.906293895,0
+AADR.US,D,20150924,000000,33.7418,33.7418,33.7418,33.7418,12.302725395861,0
+AADR.US,D,20150925,000000,34.249,34.249,34.249,34.249,105.59839298114,0
+AADR.US,D,20150929,000000,33.2882,33.2882,33.0815,33.0815,1383.0313799181,0
+AADR.US,D,20150930,000000,33.533,33.533,33.5067,33.5067,3830.2485065781,0
+AADR.US,D,20151001,000000,33.7886,34.2685,33.7886,33.9574,2232.9446593488,0
+AADR.US,D,20151002,000000,34.3719,34.445,33.9388,34.1076,1594.2281658804,0
+AADR.US,D,20151005,000000,34.4548,34.8137,34.4548,34.8137,2109.9174053902,0
+AADR.US,D,20151006,000000,35.0673,35.0673,34.6157,34.7279,3192.557240226,0
+AADR.US,D,20151007,000000,35.3025,35.3025,35.3025,35.3025,527.99196490571,0
+AADR.US,D,20151008,000000,35.0576,35.2078,34.9259,35.0576,2659.4391397387,0
+AADR.US,D,20151009,000000,35.321,35.6584,35.321,35.5814,4787.8106332227,0
+AADR.US,D,20151012,000000,35.7814,35.7814,35.3385,35.5639,5937.0902306194,0
+AADR.US,D,20151013,000000,35.5639,35.5639,35.5639,35.5639,105.59839298114,0
+AADR.US,D,20151014,000000,35.5639,35.5639,35.5639,35.5639,105.59839298114,0
+AADR.US,D,20151015,000000,35.5277,35.5277,35.5277,35.5277,105.59839298114,0
+AADR.US,D,20151016,000000,35.6487,35.6487,35.6487,35.6487,211.19678596228,0
+AADR.US,D,20151019,000000,35.358,35.715,35.358,35.715,1440.4440984321,0
+AADR.US,D,20151020,000000,35.7814,35.7814,35.7228,35.7228,1063.1605196257,0
+AADR.US,D,20151021,000000,35.5814,35.7521,35.5814,35.7521,318.84563317607,0
+AADR.US,D,20151022,000000,36.2027,36.2027,35.5912,35.5912,2019.6974191539,0
+AADR.US,D,20151023,000000,36.3637,36.3832,36.3637,36.3832,2338.54305233,0
+AADR.US,D,20151026,000000,36.3158,36.5139,36.2417,36.5139,3830.2485065781,0
+AADR.US,D,20151027,000000,36.2495,36.2495,35.9501,36.1276,1594.2281658804,0
+AADR.US,D,20151028,000000,36.6475,36.6572,36.0818,36.268,36378.133768446,0
+AADR.US,D,20151029,000000,36.467,36.467,36.3832,36.4115,1383.0313799181,0
+AADR.US,D,20151030,000000,36.4017,36.4017,36.194,36.3929,39780.862567517,0
+AADR.US,D,20151102,000000,36.3256,36.43,36.194,36.3061,4125.5139160788,0
+AADR.US,D,20151103,000000,36.3061,36.7772,36.3061,36.7772,4212.6582209662,0
+AADR.US,D,20151105,000000,37.6054,37.6054,36.5431,36.5802,3511.4028734021,0
+AADR.US,D,20151106,000000,36.6572,36.6572,36.4855,36.4944,1487.6045457829,0
+AADR.US,D,20151109,000000,36.3442,36.3442,36.1754,36.1754,1748.0122333286,0
+AADR.US,D,20151110,000000,35.715,35.9784,35.715,35.9784,1699.8265588615,0
+AADR.US,D,20151111,000000,34.6714,36.1003,34.6714,36.1003,1168.7589126068,0
+AADR.US,D,20151112,000000,36.1471,36.1471,36.1471,36.1471,1278.4582140532,0
+AADR.US,D,20151113,000000,35.3775,35.715,35.3307,35.715,1699.8265588615,0
+AADR.US,D,20151116,000000,35.6955,35.6955,35.6955,35.6955,318.84563317607,0
+AADR.US,D,20151117,000000,36.1471,36.1471,35.8369,35.8369,636.66603923582,0
+AADR.US,D,20151118,000000,36.194,36.194,36.194,36.194,636.66603923582,0
+AADR.US,D,20151119,000000,36.9733,36.9733,36.9733,36.9733,958.58735376086,0
+AADR.US,D,20151120,000000,37.0211,37.1245,36.6475,37.1245,4041.4452925404,0
+AADR.US,D,20151123,000000,37.0406,37.3322,36.9469,36.9469,11275.447825307,0
+AADR.US,D,20151124,000000,38.1028,38.1028,36.6387,36.8601,1383.0313799181,0
+AADR.US,D,20151125,000000,36.9635,37.106,36.9469,37.106,2019.6974191539,0
+AADR.US,D,20151127,000000,37.0883,37.0883,36.5139,36.5139,4576.6138472604,0
+AADR.US,D,20151130,000000,36.667,36.7869,36.667,36.7694,745.34011356593,0
+AADR.US,D,20151201,000000,36.9469,37.2747,36.9371,36.9821,2719.9275396017,0
+AADR.US,D,20151202,000000,37.0493,37.1713,36.6192,36.6192,4894.4342533201,0
+AADR.US,D,20151203,000000,37.0308,37.0308,36.8055,36.8055,434.69629732043,0
+AADR.US,D,20151204,000000,36.7596,36.8884,36.7596,36.8884,636.66603923582,0
+AADR.US,D,20151207,000000,36.4212,36.7401,36.4212,36.7401,850.93850654707,0
+AADR.US,D,20151208,000000,35.913,36.5519,35.913,36.5519,1156.456187211,0
+AADR.US,D,20151209,000000,35.8662,36.0623,35.8662,36.0623,1594.2281658804,0
+AADR.US,D,20151210,000000,36.3442,36.3442,36.3442,36.3442,211.19678596228,0
+AADR.US,D,20151211,000000,36.3442,36.3442,36.3442,36.3442,105.59839298114,0
+AADR.US,D,20151214,000000,36.1471,36.1471,35.3122,35.4809,1369.7034274059,0
+AADR.US,D,20151215,000000,35.8086,36.072,35.6584,35.6584,6488.6624192005,0
+AADR.US,D,20151216,000000,36.4485,36.7499,36.1276,36.194,7659.47178604,0
+AADR.US,D,20151217,000000,36.0243,36.0243,35.9959,35.9959,636.66603923582,0
+AADR.US,D,20151218,000000,35.8945,35.8945,35.8945,35.8945,318.84563317607,0
+AADR.US,D,20151221,000000,35.4624,35.4624,35.4624,35.4624,958.58735376086,0
+AADR.US,D,20151222,000000,35.7911,36.3061,35.6779,36.2417,4657.6067894498,0
+AADR.US,D,20151223,000000,36.5334,36.5704,36.1471,36.5519,6170.8420131407,0
+AADR.US,D,20151224,000000,36.8386,36.8943,36.6719,36.6719,450.07470406526,0
+AADR.US,D,20151228,000000,36.4222,36.5197,36.1061,36.1061,1614.7327082068,0
+AADR.US,D,20151229,000000,36.6339,36.9431,36.6339,36.746,875.54395733879,0
+AADR.US,D,20151230,000000,36.6144,36.6144,36.5577,36.5577,448.02424983261,0
+AADR.US,D,20151231,000000,36.2271,36.2271,36.2271,36.2271,229.65087405608,0
+AADR.US,D,20160104,000000,38.0248,38.0248,35.318,35.4624,4195.2293599887,0
+AADR.US,D,20160105,000000,35.4585,35.5424,35.4585,35.4585,4473.0659085119,0
+AADR.US,D,20160106,000000,35.243,35.243,34.724,34.9221,1430.1918272689,0
+AADR.US,D,20160111,000000,33.6247,33.6247,33.4453,33.4453,542.34514453422,0
+AADR.US,D,20160112,000000,34.171,34.171,33.6901,33.9446,9405.4335651359,0
+AADR.US,D,20160113,000000,33.0268,33.0268,33.0268,33.0268,182.49042670528,0
+AADR.US,D,20160114,000000,33.0044,33.5389,32.8356,33.5389,91854.198259733,0
+AADR.US,D,20160115,000000,32.7489,32.7489,32.6435,32.6435,318.84563317607,0
+AADR.US,D,20160119,000000,32.9849,33.181,32.9001,32.9293,10529.082484625,0
+AADR.US,D,20160120,000000,32.1568,32.4289,31.9519,32.4289,5482.9146180888,0
+AADR.US,D,20160121,000000,33.2093,33.2093,32.5606,32.7596,1030.3532519034,0
+AADR.US,D,20160122,000000,33.4735,33.7096,33.4735,33.7096,830.43396422064,0
+AADR.US,D,20160126,000000,33.7574,33.7574,33.7574,33.7574,169.16247419309,0
+AADR.US,D,20160127,000000,33.7574,33.8003,33.693,33.8003,5338.3575946875,0
+AADR.US,D,20160128,000000,33.6199,33.6219,33.3468,33.6219,802.75283207995,0
+AADR.US,D,20160129,000000,33.9915,34.0091,33.5292,33.9251,11109.361032463,0
+AADR.US,D,20160201,000000,34.0763,34.4509,34.0763,34.1973,17683.117302318,0
+AADR.US,D,20160202,000000,34.0958,34.1036,33.5769,33.972,15695.201923771,0
+AADR.US,D,20160203,000000,33.8501,34.171,33.5867,34.0851,19183.024573497,0
+AADR.US,D,20160204,000000,34.1036,34.1036,33.9818,33.9818,698.17966621513,0
+AADR.US,D,20160205,000000,33.6814,33.8121,33.6804,33.7574,5221.4817034268,0
+AADR.US,D,20160208,000000,32.9751,33.256,32.8737,33.256,6075.4958913228,0
+AADR.US,D,20160209,000000,32.6717,32.6717,32.6717,32.6717,160.96065726252,0
+AADR.US,D,20160210,000000,32.9566,32.9566,32.7791,32.8064,1049.8325671135,0
+AADR.US,D,20160211,000000,32.27,32.2933,32.2563,32.2933,1405.5863764771,0
+AADR.US,D,20160212,000000,32.6357,32.8717,32.6357,32.8717,1032.403706136,0
+AADR.US,D,20160216,000000,33.3526,33.7944,33.3526,33.3995,6977.695753686,0
+AADR.US,D,20160217,000000,34.1885,34.4227,34.0666,34.3007,42651.498493218,0
+AADR.US,D,20160218,000000,35.318,35.318,35.318,35.318,132.25429800551,0
+AADR.US,D,20160222,000000,34.1505,34.1505,34.1505,34.1505,213.24724019493,0
+AADR.US,D,20160223,000000,33.8189,33.8189,33.7594,33.7594,374.20789745745,0
+AADR.US,D,20160224,000000,33.4267,33.4267,33.4267,33.4267,856.06464212868,0
+AADR.US,D,20160225,000000,34.7913,34.7913,33.6404,33.6404,737.13829663535,0
+AADR.US,D,20160226,000000,33.9349,34.0949,33.8686,33.972,48509.646235881,0
+AADR.US,D,20160229,000000,33.8501,33.8501,33.8501,33.8501,126.10293530758,0
+AADR.US,D,20160301,000000,34.644,34.7718,34.644,34.6772,12796.884865928,0
+AADR.US,D,20160302,000000,34.9298,34.9298,34.6537,34.7142,11743.976617466,0
+AADR.US,D,20160303,000000,34.6547,34.6547,34.6547,34.6547,215.29769442757,0
+AADR.US,D,20160304,000000,35.1561,35.1941,35.1561,35.1941,547.47128011583,0
+AADR.US,D,20160307,000000,35.0537,35.0537,35.0244,35.0244,504.41174123031,0
+AADR.US,D,20160309,000000,35.3268,35.3268,35.3268,35.3268,105.59839298114,0
+AADR.US,D,20160310,000000,35.0049,35.0049,34.8869,34.8869,769.94556435765,0
+AADR.US,D,20160311,000000,35.3542,35.439,35.3355,35.439,1501.9577254114,0
+AADR.US,D,20160314,000000,35.5004,35.5004,35.3542,35.3639,8528.8643806808,0
+AADR.US,D,20160315,000000,35.0439,35.0439,34.9318,34.9454,5704.3636752143,0
+AADR.US,D,20160316,000000,34.6499,35.2595,34.6499,35.2517,7817.3567619535,0
+AADR.US,D,20160317,000000,35.3542,35.3542,35.3542,35.3542,480.83151755491,0
+AADR.US,D,20160318,000000,36.1237,36.1988,35.9189,36.1247,822.23214729006,0
+AADR.US,D,20160321,000000,36.0876,36.1051,35.8964,35.9471,1704.9526944431,0
+AADR.US,D,20160322,000000,35.6292,35.6292,35.5814,35.5834,2239.0960220467,0
+AADR.US,D,20160323,000000,35.5872,35.8174,35.1873,35.1873,27770.326899808,0
+AADR.US,D,20160324,000000,35.2078,35.4341,35.0225,35.0244,26068.449886714,0
+AADR.US,D,20160328,000000,35.2546,35.5414,35.2546,35.5414,566.95059532594,0
+AADR.US,D,20160329,000000,35.3873,35.9559,35.3873,35.6964,7125.3284584363,0
+AADR.US,D,20160331,000000,36.1286,36.1383,36.0438,36.1383,637.69126635214,0
+AADR.US,D,20160404,000000,36.1286,36.1305,36.0164,36.0233,2302.6601032587,0
+AADR.US,D,20160406,000000,36.6456,36.6456,35.7628,36.269,1690.5995148146,0
+AADR.US,D,20160407,000000,36.269,36.269,36.0164,36.0251,1971.5117446868,0
+AADR.US,D,20160408,000000,35.8954,35.8994,35.8379,35.8857,3319.6854026499,0
+AADR.US,D,20160411,000000,36.0438,36.0438,35.8476,35.8671,976.01621473833,0
+AADR.US,D,20160412,000000,35.7823,36.035,35.7579,36.0174,1778.7690468183,0
+AADR.US,D,20160413,000000,36.8064,36.8064,36.586,36.6719,5868.4000138258,0
+AADR.US,D,20160415,000000,36.7879,36.7879,36.1763,36.1763,3559.5885478692,0
+AADR.US,D,20160418,000000,36.2427,36.7411,36.1013,36.7411,5513.6714315785,0
+AADR.US,D,20160419,000000,37.2454,37.2454,37.0698,37.0698,1051.8830213461,0
+AADR.US,D,20160420,000000,36.9753,37.1966,36.9753,37.1966,368.05653475952,0
+AADR.US,D,20160421,000000,37.4464,37.4464,36.7031,36.7031,843.76191673282,0
+AADR.US,D,20160422,000000,36.7392,36.7392,36.5909,36.6914,1731.6085994675,0
+AADR.US,D,20160425,000000,36.8699,36.8699,36.195,36.2427,3799.4916930885,0
+AADR.US,D,20160426,000000,36.2505,36.3383,36.1978,36.2837,1140.0525533498,0
+AADR.US,D,20160427,000000,36.6602,36.6602,36.6602,36.6602,176.33906400734,0
+AADR.US,D,20160428,000000,36.6007,36.7469,36.233,36.233,4096.8075568218,0
+AADR.US,D,20160429,000000,36.233,36.233,36.0203,36.0203,1408.6620578261,0
+AADR.US,D,20160502,000000,36.3842,36.5714,36.3842,36.5246,1547.0677185296,0
+AADR.US,D,20160503,000000,36.0633,36.0633,35.953,35.953,1064.185746742,0
+AADR.US,D,20160504,000000,35.5365,35.5844,35.4917,35.5844,11111.411486695,0
+AADR.US,D,20160505,000000,35.8496,35.8496,35.8496,35.8496,611.03536132778,0
+AADR.US,D,20160509,000000,35.4907,35.7277,35.4907,35.7277,712.53284584363,0
+AADR.US,D,20160510,000000,35.953,35.954,35.8174,35.954,895.02327254891,0
+AADR.US,D,20160511,000000,35.9345,35.9511,35.8341,35.9511,2713.7761769037,0
+AADR.US,D,20160512,000000,35.7238,35.7999,35.6741,35.7999,1865.9133517056,0
+AADR.US,D,20160513,000000,35.6799,35.6819,35.6604,35.6819,1562.4461252744,0
+AADR.US,D,20160516,000000,35.7433,36.0535,35.7433,35.8379,5867.3747867095,0
+AADR.US,D,20160517,000000,36.0164,36.0164,36.0164,36.0164,199.91928768275,0
+AADR.US,D,20160518,000000,35.8476,35.8476,35.7531,35.7531,930.90622162017,0
+AADR.US,D,20160519,000000,35.3355,35.4507,34.8137,35.1044,7286.2891156988,0
+AADR.US,D,20160520,000000,36.1618,36.1618,36.1618,36.1618,318.84563317607,0
+AADR.US,D,20160523,000000,36.0535,36.1763,35.4624,35.5639,3481.6712870287,0
+AADR.US,D,20160524,000000,35.6789,36.2505,35.6789,35.8243,2276.0041982343,0
+AADR.US,D,20160525,000000,35.8954,36.3549,35.8954,36.3549,536.19378183629,0
+AADR.US,D,20160526,000000,36.035,36.035,35.7062,35.7823,612.0605884441,0
+AADR.US,D,20160527,000000,36.5529,36.8709,36.5529,36.8709,435.72152443675,0
+AADR.US,D,20160531,000000,35.9696,36.5392,35.9696,36.3353,1616.7831624394,0
+AADR.US,D,20160601,000000,36.2232,36.4222,36.2232,36.3315,1800.298816261,0
+AADR.US,D,20160602,000000,36.467,36.467,36.3168,36.3549,2306.761011724,0
+AADR.US,D,20160606,000000,36.3744,37.2308,36.3744,37.2308,466.47833792641,0
+AADR.US,D,20160607,000000,36.7626,36.7626,36.7626,36.7626,305.51768066389,0
+AADR.US,D,20160609,000000,36.387,36.9753,36.387,36.47,5827.390929173,0
+AADR.US,D,20160610,000000,36.3744,37.9184,36.2232,36.2232,2482.074848615,0
+AADR.US,D,20160613,000000,36.2173,36.2173,35.7628,35.7628,433.67107020411,0
+AADR.US,D,20160614,000000,35.7092,35.7092,35.7092,35.7092,105.59839298114,0
+AADR.US,D,20160615,000000,35.4243,35.6497,35.1756,35.3385,2041.2271885966,0
+AADR.US,D,20160616,000000,35.001,35.5199,34.9084,35.3307,2073.0092292026,0
+AADR.US,D,20160617,000000,35.0381,35.5004,35.0381,35.5004,702.28057468041,0
+AADR.US,D,20160620,000000,36.8933,36.8933,35.556,36.0545,1282.5591225185,0
+AADR.US,D,20160621,000000,37.5507,37.9086,36.6953,37.657,1293.8366207981,0
+AADR.US,D,20160623,000000,36.8533,37.2493,36.8533,37.105,1350.2241121958,0
+AADR.US,D,20160624,000000,35.6262,35.6262,35.3843,35.3843,2190.9103475796,0
+AADR.US,D,20160627,000000,35.3843,36.0418,34.9142,36.0418,2164.2544425553,0
+AADR.US,D,20160628,000000,34.0363,35.4087,34.0363,35.4087,1142.1030075825,0
+AADR.US,D,20160629,000000,36.1266,36.1266,36.0418,36.0418,1844.3835822629,0
+AADR.US,D,20160630,000000,37.0035,37.0035,36.7333,36.7333,1004.7225739953,0
+AADR.US,D,20160701,000000,37.1264,37.1313,37.1264,37.1264,865.29168617558,0
+AADR.US,D,20160705,000000,36.8796,36.8796,36.5714,36.6856,1577.8245320192,0
+AADR.US,D,20160708,000000,37.2854,37.2854,36.7051,36.9284,3248.9447316237,0
+AADR.US,D,20160711,000000,37.2073,37.4473,37.0133,37.0133,2634.833688947,0
+AADR.US,D,20160712,000000,37.697,37.697,37.697,37.697,369.08176187584,0
+AADR.US,D,20160713,000000,37.5692,37.579,37.1742,37.4805,3061.3281693368,0
+AADR.US,D,20160714,000000,37.6122,37.6122,37.5936,37.5936,496.20992429974,0
+AADR.US,D,20160715,000000,36.9753,37.3732,36.9753,37.2308,2243.196930512,0
+AADR.US,D,20160718,000000,37.221,38.3047,37.221,38.254,3600.5976325221,0
+AADR.US,D,20160719,000000,37.9906,37.9906,37.5127,37.9653,3531.9074157285,0
+AADR.US,D,20160720,000000,37.4668,38.1174,37.4668,38.1174,521.84060220778,0
+AADR.US,D,20160721,000000,38.2988,38.5222,37.9389,38.2618,19238.386837779,0
+AADR.US,D,20160722,000000,38.0003,38.0003,38.0003,38.0003,169.16247419309,0
+AADR.US,D,20160725,000000,38.3427,38.3427,38.2286,38.2472,744.31488644961,0
+AADR.US,D,20160726,000000,38.5407,38.5866,38.5407,38.5866,276.81132140688,0
+AADR.US,D,20160727,000000,38.6539,38.6636,38.3085,38.5944,1683.4229250003,0
+AADR.US,D,20160728,000000,38.5407,38.6354,38.3388,38.3388,1614.7327082068,0
+AADR.US,D,20160729,000000,38.0833,38.5544,38.0833,38.2481,517.73969374249,0
+AADR.US,D,20160803,000000,38.2667,38.2667,38.2423,38.2423,612.0605884441,0
+AADR.US,D,20160804,000000,38.2413,38.3222,37.9584,38.2383,1162.6075499089,0
+AADR.US,D,20160805,000000,38.1837,38.1837,38.1837,38.1837,1086.7407433011,0
+AADR.US,D,20160808,000000,38.1633,38.1633,38.1633,38.1633,277.8365485232,0
+AADR.US,D,20160810,000000,38.2198,38.5027,38.0618,38.0618,3460.141517586,0
+AADR.US,D,20160811,000000,38.6636,38.8236,38.6636,38.8236,892.97281831626,0
+AADR.US,D,20160812,000000,38.5174,38.5174,38.5174,38.5174,131.22907088919,0
+AADR.US,D,20160815,000000,38.7289,38.7289,38.6831,38.6831,586.42991053605,0
+AADR.US,D,20160816,000000,38.5261,38.966,38.5261,38.9553,2013.546056456,0
+AADR.US,D,20160818,000000,38.7856,38.7856,38.7476,38.7476,287.0635925701,0
+AADR.US,D,20160819,000000,38.608,38.7114,38.4929,38.4929,2819.3745698849,0
+AADR.US,D,20160823,000000,38.8138,38.9104,38.3427,38.6354,16441.567264453,0
+AADR.US,D,20160824,000000,38.6207,38.6207,38.409,38.409,2504.6298451741,0
+AADR.US,D,20160825,000000,38.3925,38.409,38.3925,38.409,794.55101514937,0
+AADR.US,D,20160826,000000,38.2755,38.2755,37.9955,38.2569,6209.800643561,0
+AADR.US,D,20160829,000000,38.3222,38.3837,38.3047,38.3252,1047.7821128809,0
+AADR.US,D,20160830,000000,38.2569,38.3632,38.173,38.3632,5062.5715003969,0
+AADR.US,D,20160831,000000,38.1165,38.1213,37.7487,37.8424,20453.280970619,0
+AADR.US,D,20160901,000000,37.9106,38.0696,37.7506,38.0043,19623.872233516,0
+AADR.US,D,20160902,000000,38.0696,38.5202,37.8082,38.2813,40013.589122923,0
+AADR.US,D,20160906,000000,38.5407,38.5709,38.3642,38.5505,8381.2316759305,0
+AADR.US,D,20160907,000000,38.8714,38.8763,38.4461,38.6929,1978.688334501,0
+AADR.US,D,20160908,000000,38.4569,38.4569,38.4569,38.4569,128.15338954022,0
+AADR.US,D,20160909,000000,38.2286,38.2472,37.2952,37.3634,15642.915340838,0
+AADR.US,D,20160912,000000,36.9753,37.6161,36.4212,37.4317,1849.5097178445,0
+AADR.US,D,20160913,000000,37.1732,37.1732,36.5949,36.7499,2829.6268410481,0
+AADR.US,D,20160914,000000,36.9381,36.9381,36.8064,36.8064,522.8658293241,0
+AADR.US,D,20160915,000000,37.102,37.3644,37.102,37.3634,27779.553943855,0
+AADR.US,D,20160916,000000,36.7967,37.2025,36.7967,36.8572,1282.5591225185,0
+AADR.US,D,20160920,000000,37.5985,37.5985,37.4259,37.4727,733.03738817007,0
+AADR.US,D,20160921,000000,37.6102,37.9779,37.3147,37.9779,2621.5057364348,0
+AADR.US,D,20160922,000000,38.5407,38.6559,38.4002,38.648,1833.1060839833,0
+AADR.US,D,20160923,000000,38.3993,38.3993,38.328,38.328,1253.8527632615,0
+AADR.US,D,20160926,000000,37.8209,37.8209,37.7546,37.7546,2875.7620612826,0
+AADR.US,D,20160927,000000,37.897,37.897,37.5,37.5185,1368.6782002896,0
+AADR.US,D,20160928,000000,37.6902,37.9243,37.5751,37.9243,20071.896483348,0
+AADR.US,D,20160929,000000,38.2735,38.3057,37.9935,38.1798,2034.0505987824,0
+AADR.US,D,20160930,000000,38.37,38.37,38.3125,38.3505,69060.323782551,0
+AADR.US,D,20161004,000000,38.1798,38.1798,37.9126,37.9126,38293.258021735,0
+AADR.US,D,20161005,000000,38.0023,38.171,38.0023,38.1183,1718.2806469553,0
+AADR.US,D,20161006,000000,38.0208,38.1145,38.0208,38.1096,1708.0283757921,0
+AADR.US,D,20161007,000000,38.0208,38.1896,38.0208,38.1896,210.17155884596,0
+AADR.US,D,20161010,000000,38.1896,38.3417,38.1896,38.1896,1111.3461940928,0
+AADR.US,D,20161011,000000,37.8755,37.8755,37.8755,37.8755,179.41474535631,0
+AADR.US,D,20161012,000000,37.6902,38.0023,37.6902,37.936,1776.7185925856,0
+AADR.US,D,20161013,000000,37.6707,37.7926,37.6707,37.7926,1845.4088093792,0
+AADR.US,D,20161014,000000,38.1067,38.2355,37.9838,37.9838,1288.7104852165,0
+AADR.US,D,20161017,000000,38.1418,38.37,38.0111,38.0111,3968.6541672816,0
+AADR.US,D,20161018,000000,38.7484,38.9104,38.6431,38.6431,1002.6721197627,0
+AADR.US,D,20161019,000000,39.0294,39.3805,39.0294,39.0782,3589.3201342425,0
+AADR.US,D,20161020,000000,38.8256,38.8256,38.8256,38.8256,120.97679972597,0
+AADR.US,D,20161021,000000,39.1923,39.5786,39.1923,39.5317,1306.1393461939,0
+AADR.US,D,20161024,000000,39.9755,39.9755,39.5981,39.6176,1019.0757536238,0
+AADR.US,D,20161025,000000,39.8224,40.1521,39.8224,40.1521,6997.1750688961,0
+AADR.US,D,20161026,000000,39.8029,39.8029,39.4498,39.4654,2791.6934377442,0
+AADR.US,D,20161027,000000,39.5269,39.5444,39.4195,39.5444,1858.7367618914,0
+AADR.US,D,20161028,000000,39.3464,39.3464,39.2547,39.2547,1418.9143289893,0
+AADR.US,D,20161031,000000,39.2596,39.4195,39.1952,39.3912,4061.9498348669,0
+AADR.US,D,20161101,000000,39.3912,39.4849,38.6168,38.7289,5282.9953304061,0
+AADR.US,D,20161102,000000,38.8909,38.9845,38.3008,38.3885,8370.9794047673,0
+AADR.US,D,20161103,000000,38.5592,38.5592,38.3817,38.3817,1317.4168444735,0
+AADR.US,D,20161104,000000,38.1048,38.4169,38.1048,38.332,1288.7104852165,0
+AADR.US,D,20161107,000000,39.0489,39.0489,38.808,38.808,1779.7942739346,0
+AADR.US,D,20161108,000000,39.1893,39.3717,39.1893,39.3162,1677.2715623024,0
+AADR.US,D,20161109,000000,39.2927,39.2927,39.163,39.163,907.32599794477,0
+AADR.US,D,20161110,000000,39.2215,39.2215,37.8491,38.3222,2014.5712835723,0
+AADR.US,D,20161111,000000,37.1878,37.1878,36.7265,36.9421,1168.7589126068,0
+AADR.US,D,20161114,000000,36.6504,36.6504,36.1695,36.3802,1994.0667412458,0
+AADR.US,D,20161115,000000,36.9421,37.2171,36.8641,37.2171,4325.4332037616,0
+AADR.US,D,20161116,000000,37.3098,37.3098,36.9469,36.9489,4634.0265657744,0
+AADR.US,D,20161117,000000,37.2015,37.3078,36.9499,36.983,2745.5582175097,0
+AADR.US,D,20161118,000000,37.141,37.378,37.0455,37.3673,2622.5309635511,0
+AADR.US,D,20161121,000000,37.8774,37.9536,37.8209,37.9536,9264.9774501999,0
+AADR.US,D,20161122,000000,38.9006,38.9006,38.0823,38.6666,5847.8954714994,0
+AADR.US,D,20161123,000000,38.9396,38.9396,38.2267,38.5495,16426.188857707,0
+AADR.US,D,20161125,000000,38.5037,38.5769,38.5037,38.5047,764.81942877604,0
+AADR.US,D,20161128,000000,38.4842,38.8236,38.4842,38.7875,2303.685330375,0
+AADR.US,D,20161129,000000,38.4169,38.6627,38.3174,38.3174,10126.168227911,0
+AADR.US,D,20161130,000000,38.9201,38.9201,38.4461,38.4461,3004.9406779391,0
+AADR.US,D,20161201,000000,38.2267,38.2267,37.5654,37.5654,4368.4927426471,0
+AADR.US,D,20161202,000000,38.0589,38.0589,37.6219,37.6219,2353.9214590748,0
+AADR.US,D,20161205,000000,37.3878,37.9184,37.3878,37.9184,3256.1213214379,0
+AADR.US,D,20161206,000000,38.2745,38.4549,38.2695,38.4354,21580.005571457,0
+AADR.US,D,20161207,000000,38.5105,38.6919,38.3125,38.6002,23260.352815108,0
+AADR.US,D,20161208,000000,38.3125,38.6373,38.3125,38.5592,8180.2871611314,0
+AADR.US,D,20161209,000000,38.5592,38.5592,38.409,38.4442,3020.3190846839,0
+AADR.US,D,20161212,000000,38.4169,38.4207,38.0686,38.2364,7303.7179766763,0
+AADR.US,D,20161213,000000,38.7484,38.7484,38.3935,38.5856,4586.8661184236,0
+AADR.US,D,20161214,000000,38.3105,38.3974,37.8111,37.8404,15952.533929967,0
+AADR.US,D,20161215,000000,39.6459,39.6459,37.6219,37.9165,14277.312821897,0
+AADR.US,D,20161216,000000,38.8616,38.8616,37.4727,37.4805,8790.2972953429,0
+AADR.US,D,20161219,000000,37.3975,37.3975,36.9606,36.9606,1692.6499690472,0
+AADR.US,D,20161220,000000,36.9694,37.3,36.9694,37.2073,1180.0364108864,0
+AADR.US,D,20161221,000000,37.4727,37.4805,37.184,37.4727,7335.5000172823,0
+AADR.US,D,20161222,000000,38.3603,38.3603,37.0845,37.3683,5837.6432003362,0
+AADR.US,D,20161223,000000,37.4532,37.6414,37.3585,37.6044,1934.6035684992,0
+AADR.US,D,20161227,000000,37.538,37.7263,37.4015,37.7263,3348.3917619069,0
+AADR.US,D,20161228,000000,39.203,39.203,37.9789,38.448,2418.5107674031,0
+AADR.US,D,20161229,000000,37.8472,38.0393,37.8472,38.0393,1945.8810667787,0
+AADR.US,D,20161230,000000,38.096,38.1993,37.8716,38.0023,4006.5875705855,0
+AADR.US,D,20170103,000000,38.7582,39.4205,38.7582,39.0099,4805.2394942001,0
+AADR.US,D,20170104,000000,39.5717,39.6868,39.244,39.6868,7199.1448108115,0
+AADR.US,D,20170105,000000,40.1862,40.6212,39.9443,40.1101,6519.4192326901,0
+AADR.US,D,20170106,000000,39.8604,40.1003,39.8604,39.9755,2221.6671610693,0
+AADR.US,D,20170109,000000,40.273,40.2905,40.1198,40.1198,2217.566252604,0
+AADR.US,D,20170110,000000,40.7071,40.7071,40.4789,40.5022,2958.8054577046,0
+AADR.US,D,20170111,000000,40.8583,41.0485,40.355,41.0485,7090.4707364814,0
+AADR.US,D,20170112,000000,40.9763,41.0387,40.9198,41.0192,5840.7188816851,0
+AADR.US,D,20170113,000000,40.7168,41.0953,40.7168,41.068,2472.8478045681,0
+AADR.US,D,20170117,000000,41.2455,41.3977,41.066,41.3977,3674.4139848972,0
+AADR.US,D,20170118,000000,41.2923,41.2923,40.9236,41.0953,4153.1950482195,0
+AADR.US,D,20170119,000000,41.104,41.1528,41.0006,41.0709,7964.9894667038,0
+AADR.US,D,20170120,000000,41.5674,41.5674,41.3167,41.3402,3496.0244666572,0
+AADR.US,D,20170123,000000,41.5586,42.096,41.4709,42.0541,17448.340292681,0
+AADR.US,D,20170124,000000,42.021,42.021,41.7361,41.7361,6852.6180454947,0
+AADR.US,D,20170125,000000,42.1712,42.4179,42.0619,42.4179,35313.948021704,0
+AADR.US,D,20170126,000000,43.0246,43.0246,41.861,42.057,16311.363420679,0
+AADR.US,D,20170127,000000,42.0775,42.0863,41.8229,41.9234,10157.950268516,0
+AADR.US,D,20170130,000000,42.0863,42.1243,41.3577,41.5586,5145.614896819,0
+AADR.US,D,20170131,000000,41.7849,41.9546,41.5108,41.8219,3340.1899449763,0
+AADR.US,D,20170201,000000,42.218,42.3809,41.7361,42.0483,14021.006042817,0
+AADR.US,D,20170202,000000,42.2667,42.6344,42.1585,42.5613,14111.226029053,0
+AADR.US,D,20170203,000000,43.3924,43.3924,42.3887,42.5222,6536.8480936676,0
+AADR.US,D,20170206,000000,42.9193,42.9193,41.7556,42.1985,7848.1135754432,0
+AADR.US,D,20170207,000000,42.5613,42.5613,41.7898,41.8219,7869.6433448859,0
+AADR.US,D,20170208,000000,41.5586,41.9643,41.5586,41.9643,4698.6158741027,0
+AADR.US,D,20170209,000000,41.9126,42.1536,41.8873,41.9273,3618.0264934995,0
+AADR.US,D,20170210,000000,42.4832,42.8149,42.3419,42.6306,9751.9603304527,0
+AADR.US,D,20170213,000000,43.3192,43.3192,42.9241,43.1455,32002.464435985,0
+AADR.US,D,20170214,000000,43.4109,43.4109,42.5154,42.9856,23228.570774503,0
+AADR.US,D,20170215,000000,43.1046,43.3192,43.1046,43.2997,8105.4455816399,0
+AADR.US,D,20170216,000000,43.4489,43.5055,43.2138,43.2997,8428.3921232813,0
+AADR.US,D,20170217,000000,43.2227,43.2227,42.7856,42.9661,14617.688224516,0
+AADR.US,D,20170221,000000,43.2997,43.6859,43.1836,43.5523,8606.7816415213,0
+AADR.US,D,20170222,000000,43.4587,43.7513,43.4587,43.6284,19497.769298207,0
+AADR.US,D,20170223,000000,43.922,44.1405,43.0958,43.3367,13209.02616669,0
+AADR.US,D,20170224,000000,42.8441,43.6664,42.5613,42.6071,15331.246297476,0
+AADR.US,D,20170227,000000,42.8823,42.8823,42.375,42.7116,19326.556369782,0
+AADR.US,D,20170228,000000,42.7856,43.0236,42.4745,42.4745,17016.719676709,0
+AADR.US,D,20170301,000000,43.3192,43.5523,43.1075,43.5259,6098.0508878819,0
+AADR.US,D,20170302,000000,43.6381,43.6381,42.7311,42.8725,16186.285712488,0
+AADR.US,D,20170303,000000,43.127,43.4587,43.047,43.4587,4810.3656297818,0
+AADR.US,D,20170306,000000,43.5064,43.5064,42.9612,43.0715,21930.63324524,0
+AADR.US,D,20170307,000000,43.1455,43.1455,42.7398,42.8626,2665.5905024366,0
+AADR.US,D,20170308,000000,42.8441,42.8441,42.1536,42.3057,14013.829453003,0
+AADR.US,D,20170309,000000,42.5418,43.0325,41.5859,41.8444,8152.6060289907,0
+AADR.US,D,20170310,000000,42.3145,42.4814,42.257,42.376,8642.6645905925,0
+AADR.US,D,20170313,000000,42.5613,42.891,42.5125,42.8529,9599.2014901207,0
+AADR.US,D,20170314,000000,42.7954,42.7954,42.4559,42.4559,5038.9912767215,0
+AADR.US,D,20170315,000000,42.376,43.4772,42.376,43.3319,11306.204638797,0
+AADR.US,D,20170316,000000,43.7328,43.8839,43.5523,43.6664,41366.888916468,0
+AADR.US,D,20170317,000000,43.8186,43.9698,43.4772,43.4967,52875.063297179,0
+AADR.US,D,20170320,000000,44.2634,44.2634,43.5913,43.9513,16602.527921715,0
+AADR.US,D,20170321,000000,43.96,43.96,43.3679,43.4109,6073.4454370902,0
+AADR.US,D,20170322,000000,43.5913,43.5913,43.1933,43.5347,63941.364790756,0
+AADR.US,D,20170323,000000,43.6186,43.7054,43.5162,43.6186,14995.997030439,0
+AADR.US,D,20170324,000000,43.8186,44.1678,43.7747,44.0741,13077.797095801,0
+AADR.US,D,20170327,000000,43.4674,43.7474,43.2607,43.7474,6104.2022505798,0
+AADR.US,D,20170328,000000,43.8186,43.9893,43.7942,43.96,4442.3090950222,0
+AADR.US,D,20170329,000000,44.3941,44.3941,43.8761,44.3287,20539.40004839,0
+AADR.US,D,20170330,000000,44.4877,44.4877,43.9835,44.3258,29920.228162735,0
+AADR.US,D,20170331,000000,43.9513,44.2439,43.8215,44.1775,7839.9117585126,0
+AADR.US,D,20170403,000000,44.2145,44.2145,43.9425,44.1678,6048.8399862985,0
+AADR.US,D,20170404,000000,44.1405,44.6867,44.122,44.4974,15693.151469538,0
+AADR.US,D,20170405,000000,44.6389,44.6389,44.0937,44.0937,111487.29753729,0
+AADR.US,D,20170406,000000,44.1405,44.3287,43.9044,44.1151,5701.2879938654,0
+AADR.US,D,20170407,000000,44.2439,44.2907,43.8118,44.0741,9775.5405541281,0
+AADR.US,D,20170410,000000,43.9795,44.0937,43.8839,44.0546,9815.5244116646,0
+AADR.US,D,20170411,000000,44.2341,44.2341,43.4869,43.7893,31043.877082223,0
+AADR.US,D,20170412,000000,43.7328,43.7328,43.2997,43.5816,28246.032281782,0
+AADR.US,D,20170413,000000,43.5621,43.5621,43.2802,43.2802,13182.370261665,0
+AADR.US,D,20170417,000000,43.5816,43.9318,43.5269,43.9318,7630.7654267829,0
+AADR.US,D,20170418,000000,43.8751,43.8751,43.5074,43.6284,5515.7218858111,0
+AADR.US,D,20170419,000000,43.8186,44.6486,43.3104,43.3367,17037.224219035,0
+AADR.US,D,20170420,000000,43.6489,43.8039,43.6489,43.7991,6756.2466965605,0
+AADR.US,D,20170421,000000,43.5621,43.998,43.5621,43.8849,7720.9854130193,0
+AADR.US,D,20170424,000000,45.0388,45.2544,44.0741,44.7443,18963.625970604,0
+AADR.US,D,20170425,000000,45.0095,46.0688,45.0095,45.3032,46820.071948183,0
+AADR.US,D,20170426,000000,44.4526,47.3174,44.4526,44.9228,39421.007849689,0
+AADR.US,D,20170427,000000,45.4914,45.4914,44.4526,44.5072,20261.563499868,0
+AADR.US,D,20170428,000000,44.5657,44.7735,44.4974,44.7735,24279.428568732,0
+AADR.US,D,20170501,000000,45.0935,45.0935,44.6262,44.7735,6468.1578768741,0
+AADR.US,D,20170502,000000,44.9051,45.2447,44.8603,45.2447,18115.763145406,0
+AADR.US,D,20170503,000000,45.3324,45.3412,44.8964,45.1325,25243.142058075,0
+AADR.US,D,20170504,000000,45.5869,45.5869,44.5716,44.8018,21632.292154389,0
+AADR.US,D,20170505,000000,44.8788,45.227,44.8788,45.2173,9487.4517344417,0
+AADR.US,D,20170508,000000,45.2368,45.2368,44.9998,45.2075,8567.823011101,0
+AADR.US,D,20170509,000000,45.3412,45.4826,45.1607,45.227,12857.373265792,0
+AADR.US,D,20170510,000000,45.3227,45.8611,45.3227,45.8601,45367.325124355,0
+AADR.US,D,20170511,000000,46.2102,46.2102,45.6319,46.0688,48340.483761688,0
+AADR.US,D,20170512,000000,46.2492,46.2873,46.1332,46.1917,36358.654453235,0
+AADR.US,D,20170515,000000,48.4732,48.4732,46.2785,46.4931,32393.075967303,0
+AADR.US,D,20170516,000000,46.9223,47.129,46.7409,47.1008,72214.947619473,0
+AADR.US,D,20170517,000000,46.8638,46.8638,45.7284,45.7284,66163.031951826,0
+AADR.US,D,20170518,000000,45.2075,46.5272,43.4967,43.8186,49449.779501549,0
+AADR.US,D,20170519,000000,44.6867,45.1802,44.6867,44.9413,22123.375943108,0
+AADR.US,D,20170522,000000,45.7762,45.7762,44.4429,44.7549,22904.599005745,0
+AADR.US,D,20170523,000000,44.7354,44.913,44.5072,44.913,32501.750041633,0
+AADR.US,D,20170524,000000,44.6301,45.2934,44.6301,44.9998,25752.679934887,0
+AADR.US,D,20170525,000000,44.8603,45.2368,44.8603,45.0749,25113.963441418,0
+AADR.US,D,20170526,000000,45.1032,46.5799,45.1032,45.4065,21524.643307176,0
+AADR.US,D,20170530,000000,45.3129,45.3129,44.9618,44.9998,6801.3566896786,0
+AADR.US,D,20170531,000000,45.2368,45.2368,44.8116,44.8876,15495.282636087,0
+AADR.US,D,20170601,000000,44.9705,45.19,44.954,45.19,20810.060007099,0
+AADR.US,D,20170602,000000,45.2934,45.4553,45.2739,45.426,27703.687137247,0
+AADR.US,D,20170605,000000,45.2075,45.4826,45.2075,45.4349,24375.799917666,0
+AADR.US,D,20170606,000000,45.3977,45.5002,45.2777,45.3509,24227.1419858,0
+AADR.US,D,20170607,000000,45.426,46.1098,45.426,45.9078,34591.162904697,0
+AADR.US,D,20170608,000000,45.8893,45.8893,45.0408,45.426,20810.060007099,0
+AADR.US,D,20170609,000000,45.7958,45.7958,44.6389,44.913,15622.410798511,0
+AADR.US,D,20170612,000000,44.6214,44.6214,44.2448,44.4409,11157.54670693,0
+AADR.US,D,20170613,000000,44.8018,44.8018,44.3882,44.6486,10493.199535554,0
+AADR.US,D,20170614,000000,44.911,44.911,44.0663,44.118,4683.2374673579,0
+AADR.US,D,20170615,000000,43.7142,43.7425,43.3445,43.7425,23953.406345742,0
+AADR.US,D,20170616,000000,44.0448,44.1853,43.8635,44.1853,7128.4041397853,0
+AADR.US,D,20170619,000000,44.2537,45.0095,44.2537,44.9051,14919.104996714,0
+AADR.US,D,20170620,000000,44.7735,44.7735,44.1502,44.1678,17233.042598253,0
+AADR.US,D,20170621,000000,43.5064,43.5854,43.3299,43.5309,14195.294652591,0
+AADR.US,D,20170622,000000,43.6284,43.8751,43.3835,43.8225,9363.3992533667,0
+AADR.US,D,20170623,000000,43.9054,43.9054,43.6567,43.7435,10861.256070313,0
+AADR.US,D,20170626,000000,43.8986,44.0985,43.8986,43.9805,3303.2817687887,0
+AADR.US,D,20170627,000000,44.0127,44.1463,43.8186,43.8469,7673.8249656685,0
+AADR.US,D,20170628,000000,44.0898,44.4594,44.0712,44.4594,6536.8480936676,0
+AADR.US,D,20170629,000000,44.355,44.355,43.7542,44.0078,4484.3434067914,0
+AADR.US,D,20170630,000000,44.2692,44.4594,44.0507,44.4594,4197.2798142213,0
+AADR.US,D,20170703,000000,44.9432,44.9432,44.5257,44.7549,22066.98845171,0
+AADR.US,D,20170705,000000,44.6964,44.9149,44.6584,44.8603,4418.7288713468,0
+AADR.US,D,20170706,000000,44.6214,44.8301,44.4507,44.5599,18979.004377349,0
+AADR.US,D,20170707,000000,44.7159,44.7793,44.3072,44.7793,4248.5411700374,0
+AADR.US,D,20170710,000000,44.7745,45.1832,44.7745,45.1637,3929.6955368614,0
+AADR.US,D,20170711,000000,45.1158,45.307,44.7833,45.191,32562.238441496,0
+AADR.US,D,20170712,000000,45.506,46.2307,45.4592,46.0659,16457.970898314,0
+AADR.US,D,20170713,000000,46.221,46.221,45.4407,46.059,27241.309707786,0
+AADR.US,D,20170714,000000,46.3917,46.5926,46.2405,46.5829,20412.271885966,0
+AADR.US,D,20170717,000000,46.4482,46.7808,46.4385,46.5731,14203.496469522,0
+AADR.US,D,20170718,000000,46.4482,46.7906,46.3917,46.7906,22485.281115169,0
+AADR.US,D,20170719,000000,46.735,46.9174,46.5731,46.9076,17887.137498466,0
+AADR.US,D,20170720,000000,46.9106,47.1915,46.8394,46.9633,7394.9631900289,0
+AADR.US,D,20170721,000000,46.9925,47.0793,46.7184,47.0793,14565.401641584,0
+AADR.US,D,20170724,000000,47.0793,47.4773,46.9174,47.4773,17459.61779096,0
+AADR.US,D,20170725,000000,47.3349,47.3349,46.7174,47.1349,34455.832925342,0
+AADR.US,D,20170726,000000,47.173,47.3251,47.1262,47.3251,12112.033152225,0
+AADR.US,D,20170727,000000,47.3719,47.4773,46.3839,46.6482,39026.295409905,0
+AADR.US,D,20170728,000000,46.6219,47.0218,46.6219,47.012,6001.6795389477,0
+AADR.US,D,20170731,000000,47.0978,47.209,46.936,47.05,41751.349085088,0
+AADR.US,D,20170801,000000,47.4871,47.4871,47.2715,47.41,20230.806686378,0
+AADR.US,D,20170802,000000,47.41,47.41,46.8003,47.1672,18175.226318152,0
+AADR.US,D,20170803,000000,47.1993,47.4392,47.1173,47.4197,25550.710192971,0
+AADR.US,D,20170804,000000,47.5573,47.6773,47.3719,47.5924,7716.884504554,0
+AADR.US,D,20170807,000000,47.6675,48.3239,47.6675,48.2439,10901.23992785,0
+AADR.US,D,20170808,000000,48.2869,48.3532,47.8401,47.8401,15484.005137808,0
+AADR.US,D,20170809,000000,47.5729,47.6382,47.41,47.6382,7059.7139229917,0
+AADR.US,D,20170810,000000,47.4002,47.4002,46.5272,46.6258,14237.328964361,0
+AADR.US,D,20170811,000000,46.4287,46.9076,46.1225,46.8589,8202.8421576905,0
+AADR.US,D,20170814,000000,47.2569,48.4604,46.9076,48.4604,5702.3132209817,0
+AADR.US,D,20170815,000000,48.3434,48.4702,48.2176,48.2293,24311.210609339,0
+AADR.US,D,20170816,000000,48.4956,49.2857,48.4956,48.8682,69938.943421239,0
+AADR.US,D,20170817,000000,48.638,48.6751,48.2907,48.2957,11848.549783331,0
+AADR.US,D,20170818,000000,48.2771,48.8204,48.2517,48.6478,6884.4000861007,0
+AADR.US,D,20170821,000000,48.8399,48.8399,48.5346,48.7911,6065.2436201596,0
+AADR.US,D,20170822,000000,49.0106,49.59,48.956,49.2857,19431.129535647,0
+AADR.US,D,20170823,000000,49.2105,49.4574,49.1725,49.3539,56787.329973063,0
+AADR.US,D,20170824,000000,49.5041,49.6281,49.3812,49.4671,28142.484343033,0
+AADR.US,D,20170825,000000,49.8855,49.8855,49.0487,49.1023,14421.869845299,0
+AADR.US,D,20170828,000000,49.0994,49.271,48.9433,49.2662,30713.753950768,0
+AADR.US,D,20170829,000000,49.3998,49.4193,48.9911,49.2954,7794.8017653944,0
+AADR.US,D,20170830,000000,49.5998,49.8183,49.3169,49.7909,24456.792859856,0
+AADR.US,D,20170831,000000,49.8104,50.143,49.6436,49.9918,32567.364577077,0
+AADR.US,D,20170901,000000,50.1615,50.7995,50.1537,50.6766,22956.885588677,0
+AADR.US,D,20170905,000000,50.6005,50.6005,49.9626,50.1996,33746.375760847,0
+AADR.US,D,20170906,000000,50.105,50.6961,50.105,50.581,27604.240106964,0
+AADR.US,D,20170907,000000,50.819,51.3711,50.819,51.3242,24965.305509552,0
+AADR.US,D,20170908,000000,51.2482,51.2706,50.7253,50.9146,26654.87979725,0
+AADR.US,D,20170911,000000,51.4091,51.7426,51.3427,51.6383,30523.061707132,0
+AADR.US,D,20170912,000000,52.0382,52.0382,51.7388,51.8383,22769.269026391,0
+AADR.US,D,20170913,000000,51.8665,52.1329,51.8568,51.9807,40708.693107789,0
+AADR.US,D,20170914,000000,51.8285,52.1621,51.7905,51.9143,45182.784243417,0
+AADR.US,D,20170915,000000,51.7963,52.4362,51.7963,52.1533,24685.418506796,0
+AADR.US,D,20170918,000000,53.3804,53.3804,52.1602,52.3709,46485.847908262,0
+AADR.US,D,20170919,000000,52.3796,52.9902,52.2889,52.8946,56938.038359163,0
+AADR.US,D,20170920,000000,53.2447,53.4564,52.2879,52.7132,46205.960905506,0
+AADR.US,D,20170921,000000,52.7035,52.8673,52.4421,52.799,24418.859456552,0
+AADR.US,D,20170922,000000,52.6283,52.9132,52.6283,52.8556,32324.38575051,0
+AADR.US,D,20170925,000000,52.6381,52.6381,51.295,51.4686,39252.870602612,0
+AADR.US,D,20170926,000000,52.1621,52.1621,51.4384,51.5613,56288.044367415,0
+AADR.US,D,20170927,000000,51.8285,52.1338,51.6949,52.086,40725.09674165,0
+AADR.US,D,20170928,000000,51.9524,52.4089,51.8763,52.3796,25663.485175767,0
+AADR.US,D,20170929,000000,52.6098,52.9512,52.6098,52.9317,32534.557309355,0
+AADR.US,D,20171002,000000,53.0097,53.2184,52.8663,53.076,44516.386617808,0
+AADR.US,D,20171003,000000,53.3034,53.8173,53.3034,53.8173,41500.16844159,0
+AADR.US,D,20171004,000000,53.8535,53.873,53.5959,53.8535,34069.322302489,0
+AADR.US,D,20171005,000000,54.0455,54.1402,53.8358,53.873,32739.602732619,0
+AADR.US,D,20171006,000000,53.7023,53.99,53.6506,53.99,20862.346590032,0
+AADR.US,D,20171009,000000,54.1587,54.1685,53.873,53.99,49825.012626122,0
+AADR.US,D,20171010,000000,54.2748,54.3519,54.0173,54.2065,33354.739002413,0
+AADR.US,D,20171011,000000,54.2162,54.4377,53.9978,54.0358,73139.702478395,0
+AADR.US,D,20171012,000000,54.2357,54.3041,54.0807,54.1636,29172.837594937,0
+AADR.US,D,20171013,000000,54.5976,54.6445,54.4562,54.5508,48309.726948199,0
+AADR.US,D,20171016,000000,54.7976,55.017,54.4474,54.8659,35672.777512417,0
+AADR.US,D,20171017,000000,54.7128,55.5828,54.188,54.3226,47450.586624721,0
+AADR.US,D,20171018,000000,54.625,54.664,54.3392,54.4562,48684.960072772,0
+AADR.US,D,20171019,000000,53.951,54.1967,53.4857,54.1782,24481.398310648,0
+AADR.US,D,20171020,000000,54.5313,54.6933,54.4279,54.5976,55819.515575255,0
+AADR.US,D,20171023,000000,54.8845,55.3419,54.8845,55.1224,22513.987474426,0
+AADR.US,D,20171024,000000,55.2454,55.6276,54.9322,55.6276,38906.343837295,0
+AADR.US,D,20171025,000000,55.8091,55.9027,54.5596,55.0268,33169.172894359,0
+AADR.US,D,20171026,000000,54.8171,54.8845,54.2846,54.3129,32745.754095317,0
+AADR.US,D,20171027,000000,54.2357,54.5694,54.1587,54.4464,21050.988379435,0
+AADR.US,D,20171030,000000,54.4933,54.5596,54.1402,54.3889,24862.78279792,0
+AADR.US,D,20171031,000000,54.4153,54.7518,54.2748,54.742,42967.268445045,0
+AADR.US,D,20171101,000000,55.1887,55.1975,54.703,54.703,35063.792605321,0
+AADR.US,D,20171102,000000,54.7605,54.7605,54.1997,54.3519,25589.668823391,0
+AADR.US,D,20171103,000000,54.2162,54.5586,54.15,54.3987,74231.569357278,0
+AADR.US,D,20171106,000000,54.8463,54.9663,54.4826,54.8845,43697.230151867,0
+AADR.US,D,20171107,000000,54.5411,54.5938,54.4026,54.5362,53501.477065252,0
+AADR.US,D,20171108,000000,54.5596,54.7878,54.4748,54.7323,75387.000317373,0
+AADR.US,D,20171109,000000,54.4846,54.4846,53.99,54.1939,55807.212849859,0
+AADR.US,D,20171110,000000,54.226,54.226,53.6856,53.6935,30706.577360954,0
+AADR.US,D,20171113,000000,53.5988,53.7315,52.8088,53.5861,25299.529549473,0
+AADR.US,D,20171114,000000,53.3706,53.3706,52.4479,52.4762,46168.027502202,0
+AADR.US,D,20171115,000000,52.2294,53.0702,51.6091,52.8468,30595.852832391,0
+AADR.US,D,20171116,000000,53.3706,54.3041,53.3706,54.1967,50630.841139551,0
+AADR.US,D,20171117,000000,54.226,54.4084,54.1217,54.1967,58728.084904261,0
+AADR.US,D,20171120,000000,54.3421,54.5508,53.7998,53.9705,44366.703458825,0
+AADR.US,D,20171121,000000,53.951,54.5976,53.951,54.4464,28862.193778691,0
+AADR.US,D,20171122,000000,54.5976,54.742,54.4279,54.5879,21425.196276892,0
+AADR.US,D,20171124,000000,54.6074,54.7605,54.5353,54.7605,4654.5311081008,0
+AADR.US,D,20171127,000000,54.5226,54.5226,54.0124,54.0749,22607.283142012,0
+AADR.US,D,20171128,000000,54.3606,54.3606,54.0973,54.2065,23601.753444844,0
+AADR.US,D,20171129,000000,54.1119,54.1119,52.9317,53.0868,25610.173365718,0
+AADR.US,D,20171130,000000,53.6184,53.6184,53.0224,53.1707,121927.1852628,0
+AADR.US,D,20171201,000000,53.0097,53.1297,52.6049,52.8946,28495.162471047,0
+AADR.US,D,20171204,000000,53.1219,53.1219,52.4479,52.6186,24860.732343687,0
+AADR.US,D,20171205,000000,52.6098,52.723,52.4381,52.5796,15084.166562443,0
+AADR.US,D,20171206,000000,52.1621,53,51.7613,52.9229,29038.532842698,0
+AADR.US,D,20171207,000000,52.8273,53.5521,52.8273,53.5521,21021.256793062,0
+AADR.US,D,20171208,000000,54.4933,54.4933,53.8925,54.0846,28381.362261136,0
+AADR.US,D,20171211,000000,55.141,55.141,54.188,54.4279,31258.149549535,0
+AADR.US,D,20171212,000000,54.0846,54.2162,53.8925,54.065,27181.84653504,0
+AADR.US,D,20171213,000000,54.2552,54.5031,54.1831,54.3226,36156.68471132,0
+AADR.US,D,20171214,000000,54.1782,54.2836,53.9773,54.0553,44089.892137418,0
+AADR.US,D,20171215,000000,54.2944,54.4748,53.9725,54.4748,34432.252701667,0
+AADR.US,D,20171218,000000,55.0561,55.5691,55.0561,55.4638,42310.097863484,0
+AADR.US,D,20171219,000000,55.656,55.6755,55.3331,55.6658,17795.892285113,0
+AADR.US,D,20171220,000000,55.855,55.855,55.5681,55.7525,34697.786524794,0
+AADR.US,D,20171221,000000,56.0169,56.0744,55.8462,55.855,50848.189288211,0
+AADR.US,D,20171222,000000,55.9798,56.1027,55.7993,56.1027,26362.690069098,0
+AADR.US,D,20171226,000000,55.8745,56.0578,55.855,56.0354,19512.122477836,0
+AADR.US,D,20171227,000000,56.1495,56.5338,55.9915,56.1319,19030.265733165,0
+AADR.US,D,20171228,000000,56.3602,56.3602,55.9408,56.0452,25256.470010587,0
+AADR.US,D,20171229,000000,56.3699,56.3699,55.9193,56.1495,56859.095871205,0
+AADR.US,D,20180102,000000,56.9318,57.754,56.5563,57.5336,76562.935819794,0
+AADR.US,D,20180103,000000,57.754,58.2193,57.754,58.1374,46518.655175984,0
+AADR.US,D,20180104,000000,58.4963,58.8308,58.1842,58.3549,109507.58397568,0
+AADR.US,D,20180105,000000,58.5061,58.8113,58.3646,58.8113,76716.719887242,0
+AADR.US,D,20180108,000000,59.0318,59.0318,58.6221,58.8113,67360.49722369,0
+AADR.US,D,20180109,000000,59.0123,59.1547,58.7772,59.0874,53067.805995048,0
+AADR.US,D,20180110,000000,58.947,58.9937,58.3549,58.8894,52204.564763105,0
+AADR.US,D,20180111,000000,58.9177,59.3664,58.9177,59.3186,58646.066734955,0
+AADR.US,D,20180112,000000,59.6043,59.775,59.5,59.7,120311.42732747,0
+AADR.US,D,20180116,000000,60.2442,61.0645,58.9245,59.0601,133645.53120236,0
+AADR.US,D,20180117,000000,59.4805,59.9945,59.1742,59.8043,95023.175276284,0
+AADR.US,D,20180118,000000,59.8716,60.0716,59.6336,59.7185,54763.531645444,0
+AADR.US,D,20180119,000000,59.9009,60.1857,59.7136,59.9487,37687.348795988,0
+AADR.US,D,20180122,000000,59.9945,60.2257,59.7555,60.1769,46619.127433384,0
+AADR.US,D,20180123,000000,60.0325,60.1096,59.1547,59.2601,58499.45925732,0
+AADR.US,D,20180124,000000,59.4903,59.7897,59.2094,59.3761,50299.692780979,0
+AADR.US,D,20180125,000000,59.3566,60.1477,59.3566,59.8043,68756.85655612,0
+AADR.US,D,20180126,000000,60.292,60.4071,60.0911,60.4071,40973.2017038,0
+AADR.US,D,20180129,000000,60.2062,60.2062,59.4717,59.6531,72275.436019336,0
+AADR.US,D,20180130,000000,59.2698,59.3088,58.6982,59.0601,53512.754563531,0
+AADR.US,D,20180131,000000,59.7555,59.8238,59.4376,59.5556,73614.382633253,0
+AADR.US,D,20180201,000000,59.4229,59.5946,59.2406,59.2406,35764.022725769,0
+AADR.US,D,20180202,000000,58.8894,58.8894,57.4389,57.4389,61232.714749434,0
+AADR.US,D,20180205,000000,57.2469,57.2469,55.3692,55.4823,101482.10610911,0
+AADR.US,D,20180206,000000,54.07,57.0557,53.868,56.9708,77216.005492891,0
+AADR.US,D,20180207,000000,56.6099,57.2381,56.2227,56.3212,41027.538740965,0
+AADR.US,D,20180208,000000,56.3797,56.765,53.8408,54.0222,90824.870234946,0
+AADR.US,D,20180209,000000,54.3851,54.6903,52.4684,54.2709,87251.953734565,0
+AADR.US,D,20180212,000000,54.8045,55.9603,54.8045,55.7116,105287.7491649,0
+AADR.US,D,20180213,000000,55.6169,55.7671,55.2687,55.5486,33398.823768415,0
+AADR.US,D,20180214,000000,55.3399,57.1717,55.2892,57.0674,42520.269422329,0
+AADR.US,D,20180215,000000,57.6691,58.1462,57.6311,58.1189,49421.073142292,0
+AADR.US,D,20180216,000000,57.9452,58.6397,57.6116,58.0027,58442.046538806,0
+AADR.US,D,20180220,000000,58.3354,58.5538,58.3354,58.3354,40579.514491133,0
+AADR.US,D,20180221,000000,58.5548,59.2796,58.3919,58.3919,37411.562701697,0
+AADR.US,D,20180222,000000,58.3549,58.8308,58.3549,58.6201,24043.626331978,0
+AADR.US,D,20180223,000000,58.9742,59.4424,58.7918,59.4424,40096.632519344,0
+AADR.US,D,20180226,000000,59.2893,59.2893,58.4407,58.8992,53626.554773443,0
+AADR.US,D,20180227,000000,58.669,58.669,57.8535,57.9979,36180.264934995,0
+AADR.US,D,20180228,000000,58.0505,58.2876,57.5648,57.6858,26383.194611424,0
+AADR.US,D,20180301,000000,57.7443,57.7443,56.208,56.6099,60030.123341989,0
+AADR.US,D,20180302,000000,56.1319,56.6099,55.6267,56.6001,42297.795138088,0
+AADR.US,D,20180305,000000,56.4275,56.9718,56.1319,56.9318,36303.292188954,0
+AADR.US,D,20180306,000000,57.6301,57.8067,57.4116,57.6301,19115.35958382,0
+AADR.US,D,20180307,000000,57.2761,57.8398,57.2019,57.7735,25795.739473773,0
+AADR.US,D,20180308,000000,58.5353,58.6016,57.6682,58.1286,27264.889931461,0
+AADR.US,D,20180309,000000,58.6201,59.0445,58.4495,58.9557,34306.149766359,0
+AADR.US,D,20180312,000000,58.9742,59.5273,58.9742,59.3186,47703.817722452,0
+AADR.US,D,20180313,000000,59.5185,59.5185,58.5548,58.5548,49027.385929624,0
+AADR.US,D,20180314,000000,58.6016,58.6016,57.8779,58.1374,27519.146256309,0
+AADR.US,D,20180315,000000,58.4407,58.4407,57.9647,58.0994,33229.661294221,0
+AADR.US,D,20180316,000000,57.8584,58.3109,57.8125,58.0213,35779.401132514,0
+AADR.US,D,20180319,000000,57.7345,58.0135,56.9805,57.5073,38751.53454273,0
+AADR.US,D,20180320,000000,57.6116,58.0603,57.6116,57.7735,38383.478007971,0
+AADR.US,D,20180321,000000,57.7248,58.2115,57.6214,58.0603,34620.89449107,0
+AADR.US,D,20180322,000000,56.9318,57.1454,56.2471,56.2861,40791.736504211,0
+AADR.US,D,20180323,000000,56.1885,56.2763,55.4433,55.4433,32592.995254986,0
+AADR.US,D,20180326,000000,56.6099,56.6479,55.6071,56.6479,28339.327949366,0
+AADR.US,D,20180327,000000,56.6577,56.7338,55.259,55.4336,30150.904263907,0
+AADR.US,D,20180328,000000,55.3312,55.4267,54.5089,54.8337,53520.956380462,0
+AADR.US,D,20180329,000000,55.0727,56.3212,55.0727,56.0597,19946.818775156,0
+AADR.US,D,20180402,000000,56.2666,56.2666,54.5089,54.6903,17264.824638859,0
+AADR.US,D,20180403,000000,54.9205,55.3214,54.8863,55.2161,14066.116035935,0
+AADR.US,D,20180404,000000,54.0027,55.259,53.5559,55.2444,143808.60760646,0
+AADR.US,D,20180405,000000,55.7691,55.97,55.4794,55.7116,21474.407178476,0
+AADR.US,D,20180406,000000,55.3497,55.5681,54.7176,55.0444,14487.484380743,0
+AADR.US,D,20180409,000000,55.5214,55.9408,55.02,55.2736,27458.657856447,0
+AADR.US,D,20180410,000000,56.0812,56.5426,56.0042,56.5426,11741.926163234,0
+AADR.US,D,20180411,000000,56.1592,56.9405,56.1592,56.6753,47409.577540068,0
+AADR.US,D,20180412,000000,56.8381,57.2761,56.8381,57.1249,148780.95912062,0
+AADR.US,D,20180413,000000,57.3054,57.3054,56.4519,56.7045,15787.472364239,0
+AADR.US,D,20180416,000000,56.8381,56.8381,56.0978,56.1885,20780.328420726,0
+AADR.US,D,20180417,000000,56.3036,56.8577,56.3036,56.8088,44222.146435423,0
+AADR.US,D,20180418,000000,57.2859,57.4389,57.043,57.3639,15743.387598237,0
+AADR.US,D,20180419,000000,58.0213,58.0213,56.9074,56.9825,8413.0137165365,0
+AADR.US,D,20180420,000000,56.9708,56.9708,56.4656,56.6099,19544.929745558,0
+AADR.US,D,20180423,000000,56.763,56.763,56.1319,56.169,20695.234570071,0
+AADR.US,D,20180424,000000,56.5231,57.0293,55.8647,56.2568,26011.0371682,0
+AADR.US,D,20180425,000000,55.9115,55.9115,55.139,55.2931,15805.926452333,0
+AADR.US,D,20180426,000000,55.5019,55.6921,55.2785,55.6365,30503.582391922,0
+AADR.US,D,20180427,000000,55.4141,55.7983,55.4131,55.7788,23899.069308577,0
+AADR.US,D,20180430,000000,55.7496,56.2071,55.6921,55.7593,13382.289549349,0
+AADR.US,D,20180501,000000,55.5321,55.7203,55.1868,55.7203,37512.034959098,0
+AADR.US,D,20180502,000000,56.208,56.208,55.1672,55.177,10331.213651175,0
+AADR.US,D,20180503,000000,55.0629,55.1672,54.3382,54.6513,15663.419883164,0
+AADR.US,D,20180504,000000,54.5186,55.1087,54.5186,55.0054,22297.664552883,0
+AADR.US,D,20180507,000000,54.8337,55.4941,54.8337,55.1205,15122.099965746,0
+AADR.US,D,20180508,000000,55.1575,55.1575,54.3626,54.8522,22518.088382891,0
+AADR.US,D,20180509,000000,55.0054,55.3292,54.9108,55.2259,12991.678018029,0
+AADR.US,D,20180510,000000,55.3019,56.1885,55.3019,56.1124,43332.249298456,0
+AADR.US,D,20180511,000000,56.2666,56.4646,55.6071,55.655,35084.297147648,0
+AADR.US,D,20180514,000000,55.9505,56.2382,55.772,55.8842,40449.310647359,0
+AADR.US,D,20180515,000000,55.4531,56.4733,55.3692,56.3797,11399.500306382,0
+AADR.US,D,20180516,000000,56.6186,56.9708,56.3407,56.8186,19559.282925187,0
+AADR.US,D,20180517,000000,56.4275,56.7738,56.3924,56.5573,10840.751527986,0
+AADR.US,D,20180518,000000,56.3036,56.7893,56.3036,56.5718,10367.096600246,0
+AADR.US,D,20180521,000000,56.8577,57.3054,56.7094,56.8381,17605.200041477,0
+AADR.US,D,20180522,000000,56.9513,56.9903,56.5786,56.7338,15425.567192177,0
+AADR.US,D,20180523,000000,56.3036,56.3992,55.6589,56.2861,51749.363923458,0
+AADR.US,D,20180524,000000,56.0072,56.1982,55.7593,56.1417,16904.96992103,0
+AADR.US,D,20180525,000000,56.0267,56.0267,55.6169,55.6169,17442.188929983,0
+AADR.US,D,20180529,000000,54.9663,55.3019,54.2319,54.5284,19036.417095863,0
+AADR.US,D,20180530,000000,54.7098,55.1107,54.6318,54.9985,24377.850371899,0
+AADR.US,D,20180531,000000,55.2259,55.3497,54.8415,55.0249,22125.426397341,0
+AADR.US,D,20180601,000000,55.1672,55.5214,54.8532,55.3594,45553.916459526,0
+AADR.US,D,20180604,000000,55.8276,56.3553,55.6988,55.9935,14552.073689071,0
+AADR.US,D,20180605,000000,55.931,56.7435,55.931,56.6948,49027.385929624,0
+AADR.US,D,20180606,000000,56.9142,57.3249,56.7893,57.3249,21613.838066296,0
+AADR.US,D,20180607,000000,57.0859,57.0859,55.9515,56.3504,59582.099092156,0
+AADR.US,D,20180608,000000,56.3699,56.9142,56.1592,56.9142,25317.983637567,0
+AADR.US,D,20180611,000000,57.0488,57.0839,56.5573,56.5913,16251.900247933,0
+AADR.US,D,20180612,000000,56.5816,56.8957,56.2763,56.3699,49108.378871813,0
+AADR.US,D,20180613,000000,56.5426,56.5426,55.5526,55.7983,41376.115960514,0
+AADR.US,D,20180614,000000,55.8647,55.9603,55.4151,55.5486,16091.964817787,0
+AADR.US,D,20180615,000000,55.3594,55.3672,54.8532,54.8532,27404.320819281,0
+AADR.US,D,20180618,000000,54.4709,54.6318,52.4362,54.5664,29118.500557771,0
+AADR.US,D,20180619,000000,53.7851,53.9051,53.355,53.8973,40208.382275024,0
+AADR.US,D,20180620,000000,54.4611,54.6903,54.2026,54.2026,23322.891669204,0
+AADR.US,D,20180621,000000,55.6921,57,53.5276,53.5559,38136.398272937,0
+AADR.US,D,20180622,000000,54.1646,54.1646,53.2419,53.3355,12320.154256839,0
+AADR.US,D,20180625,000000,52.9522,53.1921,51.5515,51.8295,53392.802990922,0
+AADR.US,D,20180626,000000,51.887,52.2821,51.81,52.0314,30427.715585314,0
+AADR.US,D,20180627,000000,52.3006,52.4186,50.9087,51.1389,114577.33206589,0
+AADR.US,D,20180628,000000,50.8502,51.1067,50.4484,50.976,107237.73114014,0
+AADR.US,D,20180629,000000,51.3691,51.6383,51.0248,51.0618,23521.785729771,0
+AADR.US,D,20180702,000000,50.4201,50.4571,45.3754,50.3722,96733.254106309,0
+AADR.US,D,20180703,000000,50.86,51.1779,50.8326,50.9205,20639.87230579,0
+AADR.US,D,20180705,000000,51.1877,51.1877,50.5673,50.7185,41535.026163544,0
+AADR.US,D,20180706,000000,50.5732,51.4511,50.5732,51.3691,11314.406455727,0
+AADR.US,D,20180709,000000,51.7915,52.1377,51.6315,52.0597,30257.527884005,0
+AADR.US,D,20180710,000000,51.926,52.3269,51.7436,51.9163,61560.787426657,0
+AADR.US,D,20180711,000000,51.1487,51.6763,50.2854,51.1389,25814.193561866,0
+AADR.US,D,20180712,000000,51.4852,52.2294,51.4852,52.1952,23527.937092469,0
+AADR.US,D,20180713,000000,52.0792,52.4626,52.0792,52.2724,22772.344707739,0
+AADR.US,D,20180716,000000,52.0509,52.0509,51.7729,51.887,15455.298778551,0
+AADR.US,D,20180717,000000,51.8198,52.3659,51.6383,52.1757,28375.210898438,0
+AADR.US,D,20180718,000000,52.1952,52.4431,52.089,52.4147,30202.165619724,0
+AADR.US,D,20180719,000000,51.966,52.1367,51.887,52.0597,23591.501173681,0
+AADR.US,D,20180720,000000,51.5047,52.3269,50.8326,52.0119,20156.990334003,0
+AADR.US,D,20180723,000000,51.9455,51.9455,51.5144,51.7622,17433.987113052,0
+AADR.US,D,20180724,000000,52.2909,52.6088,51.9836,52.1855,12551.855585128,0
+AADR.US,D,20180725,000000,52.1855,53.1531,52.1855,53.078,26333.983709841,0
+AADR.US,D,20180726,000000,51.7915,52.8566,51.7915,52.4918,43977.117154623,0
+AADR.US,D,20180727,000000,52.5406,52.5406,51.4754,51.5242,44276.483472589,0
+AADR.US,D,20180730,000000,51.5515,51.5515,50.7234,50.7751,103778.61484967,0
+AADR.US,D,20180731,000000,50.86,50.9663,50.4484,50.6893,49269.339529076,0
+AADR.US,D,20180801,000000,50.66,51.4618,50.66,51.4169,14313.195770969,0
+AADR.US,D,20180802,000000,50.976,50.976,50.4006,50.8892,14815.557057966,0
+AADR.US,D,20180803,000000,50.9565,50.9565,50.3332,50.3527,49179.11954284,0
+AADR.US,D,20180806,000000,50.1597,50.621,50.1597,50.2854,12967.072567238,0
+AADR.US,D,20180807,000000,50.5829,51.0326,50.5829,50.86,29757.21705124,0
+AADR.US,D,20180808,000000,50.9468,50.9663,50.7185,50.738,16027.375509459,0
+AADR.US,D,20180809,000000,50.7936,51.2735,50.7936,51.1018,22502.709976147,0
+AADR.US,D,20180810,000000,50.5927,50.5927,50.2854,50.3625,26318.605303097,0
+AADR.US,D,20180813,000000,49.9695,50.3049,49.6036,49.6231,39234.416514518,0
+AADR.US,D,20180814,000000,49.5744,49.6719,49.0379,49.115,160029.7510409,0
+AADR.US,D,20180815,000000,48.1952,48.1952,46.7096,47.6578,106561.08124337,0
+AADR.US,D,20180816,000000,48.2947,48.7892,48.243,48.4361,44598.404787114,0
+AADR.US,D,20180817,000000,48.2235,48.5863,48.0557,48.4927,69055.197646969,0
+AADR.US,D,20180820,000000,48.838,49.4798,48.838,49.4184,43775.147412707,0
+AADR.US,D,20180821,000000,49.4222,49.5861,49.3842,49.4222,25736.276301026,0
+AADR.US,D,20180822,000000,49.5364,49.9695,49.5364,49.9402,20492.23960104,0
+AADR.US,D,20180823,000000,49.9021,50.1392,49.5364,49.7198,41068.547825618,0
+AADR.US,D,20180824,000000,50.0406,50.2659,49.8173,50.103,42940.612540021,0
+AADR.US,D,20180827,000000,50.2757,50.9263,50.2757,50.7088,25673.73744693,0
+AADR.US,D,20180828,000000,50.6893,50.9273,50.6308,50.7468,94147.631318945,0
+AADR.US,D,20180829,000000,50.781,50.9955,50.6785,50.9087,51469.476920702,0
+AADR.US,D,20180830,000000,50.6405,50.738,49.9792,50.0162,79626.314443364,0
+AADR.US,D,20180831,000000,49.8446,50.2182,49.8348,50.2182,14960.114081367,0
+AADR.US,D,20180904,000000,49.7295,49.7295,49.2291,49.4798,75697.644133619,0
+AADR.US,D,20180905,000000,49.3071,49.3071,48.1952,48.2907,79542.245819825,0
+AADR.US,D,20180906,000000,48.1952,48.3971,47.6968,47.965,58795.749893938,0
+AADR.US,D,20180907,000000,47.6011,48.3102,47.6011,48.08,24980.683916296,0
+AADR.US,D,20180910,000000,48.1084,48.1084,47.6304,47.687,28751.469250128,0
+AADR.US,D,20180911,000000,47.3124,47.9815,47.1388,47.9172,30914.698465567,0
+AADR.US,D,20180912,000000,47.8781,50.3527,47.8323,48.5599,34049.842987279,0
+AADR.US,D,20180913,000000,48.8185,49.0575,48.7511,48.8868,10404.004776433,0
+AADR.US,D,20180914,000000,48.9433,49.3257,48.8955,49.077,18660.158744173,0
+AADR.US,D,20180917,000000,49.0857,49.115,48.6643,48.6741,18327.985158485,0
+AADR.US,D,20180918,000000,48.9677,49.1208,48.8282,48.838,33577.213286655,0
+AADR.US,D,20180919,000000,49.3627,49.4983,49.2486,49.3267,15970.988018061,0
+AADR.US,D,20180920,000000,49.7968,50.0455,49.71,50.0162,44241.625750634,0
+AADR.US,D,20180921,000000,50.1597,50.5059,50.1597,50.2182,24530.609212232,0
+AADR.US,D,20180924,000000,49.9304,50.381,49.9304,50.2182,14096.872849424,0
+AADR.US,D,20180925,000000,50.4581,51.2804,50.4581,51.1487,8338.172137045,0
+AADR.US,D,20180926,000000,51.1974,51.6383,51.1487,51.1487,24133.846318215,0
+AADR.US,D,20180927,000000,51.2647,51.5808,51.215,51.4559,42694.558032104,0
+AADR.US,D,20180928,000000,51.3506,51.7241,51.2647,51.571,8305.3648693227,0
+AADR.US,D,20181001,000000,51.6949,51.927,51.4266,51.5047,9203.4638232205,0
+AADR.US,D,20181002,000000,51.3116,51.3116,50.8131,50.8326,15047.258386255,0
+AADR.US,D,20181003,000000,51.0335,51.4422,50.8512,51.1974,22808.227656811,0
+AADR.US,D,20181004,000000,50.9955,50.9955,49.4514,49.6329,14013.829453003,0
+AADR.US,D,20181005,000000,49.7578,49.7578,48.877,49.1052,66552.618256028,0
+AADR.US,D,20181008,000000,48.7316,48.7316,47.7143,48.1854,28152.736614196,0
+AADR.US,D,20181009,000000,47.965,48.4859,47.9562,48.1854,30847.033475889,0
+AADR.US,D,20181010,000000,48.0508,48.0508,46.2775,46.2775,22384.80885777,0
+AADR.US,D,20181011,000000,45.8825,46.6394,45.6728,45.902,48199.002419636,0
+AADR.US,D,20181012,000000,47.1398,47.1398,46.2678,46.7184,26529.802089059,0
+AADR.US,D,20181015,000000,46.6131,46.9291,46.4112,46.6891,17122.31806969,0
+AADR.US,D,20181016,000000,47.1885,48.3034,47.1885,48.2722,30732.208038861,0
+AADR.US,D,20181017,000000,47.965,48.0147,47.5046,47.8713,14516.19074,0
+AADR.US,D,20181018,000000,47.6304,47.6938,46.8433,47.1115,15674.697381444,0
+AADR.US,D,20181019,000000,47.2159,47.4754,46.7936,46.8911,34854.646273592,0
+AADR.US,D,20181022,000000,47.054,47.054,46.6316,46.7653,10053.377102651,0
+AADR.US,D,20181023,000000,45.7976,46.5497,45.3617,45.7684,13803.657894156,0
+AADR.US,D,20181024,000000,45.6153,45.7684,43.9658,43.9658,29217.947588055,0
+AADR.US,D,20181025,000000,44.4584,44.7286,44.2722,44.5014,101005.37550002,0
+AADR.US,D,20181026,000000,44.1755,44.3297,43.4469,43.9278,29079.541927351,0
+AADR.US,D,20181029,000000,44.435,44.436,42.9875,43.3807,26734.847512323,0
+AADR.US,D,20181030,000000,43.2382,43.8654,42.4882,43.6801,36693.903720273,0
+AADR.US,D,20181031,000000,44.2439,44.8954,44.2439,44.5111,16501.030437199,0
+AADR.US,D,20181101,000000,44.7901,45.4855,44.3589,45.3949,20397.918706338,0
+AADR.US,D,20181102,000000,45.9303,46.1615,45.2212,45.3754,13278.7416106,0
+AADR.US,D,20181105,000000,45.3851,45.5714,45.0095,45.4612,23423.363926604,0
+AADR.US,D,20181106,000000,45.3754,45.6816,45.3275,45.4787,17403.230299563,0
+AADR.US,D,20181107,000000,46.0171,46.4961,45.6689,46.4961,28889.874910832,0
+AADR.US,D,20181108,000000,46.0083,46.0083,45.231,45.3275,23119.896700173,0
+AADR.US,D,20181109,000000,45.0875,45.0875,44.2917,44.5306,21887.573706354,0
+AADR.US,D,20181112,000000,44.4916,44.4916,43.6391,43.7649,27238.234026437,0
+AADR.US,D,20181113,000000,43.5435,44.1385,43.4089,43.5845,17526.257553521,0
+AADR.US,D,20181114,000000,43.7152,43.7688,42.9213,43.1787,13903.10492444,0
+AADR.US,D,20181115,000000,43.1397,43.8128,43.0656,43.6108,35552.825939806,0
+AADR.US,D,20181116,000000,43.3904,43.7249,43.3904,43.6196,27817.487347159,0
+AADR.US,D,20181119,000000,43.5055,43.5055,42.7301,42.7759,8098.2689918257,0
+AADR.US,D,20181120,000000,42.5857,42.6891,41.2416,41.2416,60798.018452114,0
+AADR.US,D,20181121,000000,41.6152,42.2385,41.6152,41.941,14948.836583088,0
+AADR.US,D,20181123,000000,41.8454,41.8454,41.5294,41.6454,1825.9294941691,0
+AADR.US,D,20181126,000000,41.9605,42.0921,41.7029,41.9321,25361.043176452,0
+AADR.US,D,20181127,000000,41.2689,41.8171,40.9529,41.8171,45768.188926837,0
+AADR.US,D,20181128,000000,41.941,42.6793,41.8639,42.6413,37723.23174506,0
+AADR.US,D,20181129,000000,42.1897,42.6237,42.1897,42.5369,18396.675375278,0
+AADR.US,D,20181130,000000,42.3925,42.4023,42.18,42.4023,14233.228055896,0
+AADR.US,D,20181203,000000,42.4404,43.6479,42.335,43.6479,21658.948059414,0
+AADR.US,D,20181204,000000,43.5621,43.5621,42.3447,42.3633,207664.87854655,0
+AADR.US,D,20181206,000000,41.423,41.8454,41.1753,41.8454,80652.566786801,0
+AADR.US,D,20181207,000000,42.1995,42.3233,41.3313,41.385,8973.8129491645,0
+AADR.US,D,20181210,000000,41.146,41.146,40.5412,40.9051,20710.612976817,0
+AADR.US,D,20181211,000000,41.4815,41.5684,40.7539,41.0505,145150.62990172,0
+AADR.US,D,20181212,000000,41.5674,41.8834,41.5196,41.6834,55430.95449817,0
+AADR.US,D,20181213,000000,41.8356,41.8356,41.2982,41.6347,30632.761008579,0
+AADR.US,D,20181214,000000,41.0406,41.1265,40.0604,40.7236,25773.184477214,0
+AADR.US,D,20181217,000000,40.6846,40.6846,39.7073,39.8214,34572.708816603,0
+AADR.US,D,20181218,000000,39.9648,39.9648,39.4381,39.439,41529.900027962,0
+AADR.US,D,20181219,000000,39.6976,40.0623,38.8928,39.1601,127489.04236884,0
+AADR.US,D,20181220,000000,39.2479,39.2479,38.0101,38.412,97998.38436785,0
+AADR.US,D,20181221,000000,38.5076,38.5846,37.338,37.4561,100577.85579252,0
+AADR.US,D,20181224,000000,36.8484,37.1371,36.6289,36.8533,40607.195623273,0
+AADR.US,D,20181226,000000,36.8669,38.2013,36.5899,38.2013,48011.385857349,0
+AADR.US,D,20181227,000000,37.8658,37.9721,37.0113,37.9721,47274.247560714,0
+AADR.US,D,20181228,000000,38.2295,38.6334,37.9526,38.3535,69674.434825228,0
+AADR.US,D,20181231,000000,38.4217,38.8441,38.1535,38.4315,84564.833462685,0
+AADR.US,D,20190102,000000,37.9721,38.8538,37.9721,38.6812,21978.818919706,0
+AADR.US,D,20190103,000000,38.4607,38.5944,38.1145,38.2432,38657.213648029,0
+AADR.US,D,20190104,000000,38.7007,39.7346,38.4032,39.7346,29639.315932862,0
+AADR.US,D,20190107,000000,40.0136,40.3492,39.8506,40.2048,18403.851965093,0
+AADR.US,D,20190108,000000,40.4739,40.5598,40.0701,40.4827,23281.882584552,0
+AADR.US,D,20190109,000000,40.8281,41.2123,40.7626,41.1607,29452.724597692,0
+AADR.US,D,20190110,000000,41.0592,41.2123,40.5812,41.1987,18537.131490214,0
+AADR.US,D,20190111,000000,40.7822,41.0787,40.7822,41.0406,18184.4533622,0
+AADR.US,D,20190114,000000,40.9724,40.9724,40.4652,40.5412,12902.48325891,0
+AADR.US,D,20190115,000000,40.8281,41.0523,40.7334,40.8086,8191.564659411,0
+AADR.US,D,20190116,000000,40.9919,40.9919,40.7724,40.7724,10354.79387485,0
+AADR.US,D,20190117,000000,40.5784,41.0787,40.5784,41.0787,5795.608888567,0
+AADR.US,D,20190118,000000,41.1928,41.3079,40.9724,41.1168,22578.576782755,0
+AADR.US,D,20190122,000000,40.7236,40.8339,40.4164,40.4739,11069.377174927,0
+AADR.US,D,20190123,000000,41.0085,41.0309,40.5598,40.7822,4715.0195079638,0
+AADR.US,D,20190124,000000,40.6944,40.9051,40.6944,40.8621,15863.339170847,0
+AADR.US,D,20190125,000000,41.3752,41.3752,41.2123,41.3362,4907.7622058323,0
+AADR.US,D,20190128,000000,40.8007,41.3147,40.8007,41.2416,55941.517602098,0
+AADR.US,D,20190129,000000,41.4904,41.6034,41.3118,41.4717,10166.152085447,0
+AADR.US,D,20190130,000000,41.7791,41.9507,41.4425,41.9507,14331.649859063,0
+AADR.US,D,20190131,000000,42.1136,42.6101,42.1136,42.5086,19444.457488159,0
+AADR.US,D,20190201,000000,42.5272,42.7086,42.5272,42.7027,13789.304714528,0
+AADR.US,D,20190204,000000,42.373,42.6227,42.373,42.5564,25431.783847478,0
+AADR.US,D,20190205,000000,42.6959,42.9485,42.6959,42.8101,5919.6613696419,0
+AADR.US,D,20190206,000000,42.6793,42.7944,42.4023,42.4609,9182.9592808941,0
+AADR.US,D,20190207,000000,42.4599,42.4599,41.7596,42.0765,8150.5555747581,0
+AADR.US,D,20190208,000000,41.941,42.3252,41.8931,42.3165,15980.215062108,0
+AADR.US,D,20190211,000000,42.1526,42.217,42.0473,42.1282,8491.9562044932,0
+AADR.US,D,20190212,000000,42.4023,42.7944,42.4023,42.7846,14046.636720725,0
+AADR.US,D,20190213,000000,42.8041,43.0568,42.7759,42.7759,11588.142095785,0
+AADR.US,D,20190214,000000,42.6706,43.169,42.6706,43.169,11675.286400672,0
+AADR.US,D,20190215,000000,43.4089,43.5718,43.249,43.5718,39507.12692746,0
+AADR.US,D,20190219,000000,43.4567,43.7639,43.3914,43.6674,10150.773678702,0
+AADR.US,D,20190220,000000,43.7152,44.195,43.7152,43.9658,8273.5828287167,0
+AADR.US,D,20190221,000000,43.7835,43.7835,43.7269,43.7639,2532.3109773148,0
+AADR.US,D,20190222,000000,43.9658,44.3014,43.8791,44.2341,12895.306669095,0
+AADR.US,D,20190225,000000,44.5999,44.6896,44.4126,44.5433,3804.6178286701,0
+AADR.US,D,20190226,000000,44.3589,44.5326,44.2175,44.4877,8428.3921232813,0
+AADR.US,D,20190227,000000,44.3677,44.8583,44.3677,44.8388,12069.998840457,0
+AADR.US,D,20190228,000000,44.7813,44.99,44.4019,44.4545,15572.174669812,0
+AADR.US,D,20190301,000000,44.3941,44.3941,44.0517,44.0517,5376.2909979914,0
+AADR.US,D,20190304,000000,44.2722,44.2722,43.5435,43.8225,13801.607439924,0
+AADR.US,D,20190305,000000,43.6966,43.7835,43.4957,43.6674,20333.32939801,0
+AADR.US,D,20190306,000000,43.5347,43.6196,43.0548,43.1505,92166.892530211,0
+AADR.US,D,20190307,000000,43.0266,43.0266,42.5272,42.6744,4817.542219596,0
+AADR.US,D,20190308,000000,42.3535,42.6793,42.2872,42.6793,10715.673819795,0
+AADR.US,D,20190311,000000,43.0266,43.1592,42.8431,43.1592,6744.9691982809,0
+AADR.US,D,20190312,000000,43.1885,43.3612,43.1397,43.3143,10336.339786756,0
+AADR.US,D,20190313,000000,43.4567,43.6528,43.245,43.5884,12256.590175627,0
+AADR.US,D,20190314,000000,43.5514,43.6411,43.4469,43.4957,8389.4334928611,0
+AADR.US,D,20190315,000000,44.0215,44.081,43.803,44,15838.733720056,0
+AADR.US,D,20190318,000000,44.0322,44.2537,43.9181,44.118,12932.214845283,0
+AADR.US,D,20190319,000000,44.3677,44.5501,44.2634,44.4057,16759.387670513,0
+AADR.US,D,20190320,000000,44.3814,44.7033,44.1512,44.7033,6325.6513077053,0
+AADR.US,D,20190321,000000,44.195,44.5014,44.0225,44.2634,8931.7786373953,0
+AADR.US,D,20190322,000000,44.0439,44.0439,43.2558,43.3747,8157.7321645723,0
+AADR.US,D,20190325,000000,43.1202,43.3992,43.0431,43.2422,105740.89955031,0
+AADR.US,D,20190326,000000,43.5816,43.6733,43.4567,43.5864,9356.2226635525,0
+AADR.US,D,20190327,000000,43.3552,43.3552,42.7466,42.7846,4407.4513730673,0
+AADR.US,D,20190328,000000,42.7183,43.0646,42.7018,43.0198,11585.066414436,0
+AADR.US,D,20190329,000000,43.3992,43.7347,43.3992,43.6391,10817.171304312,0
+AADR.US,D,20190401,000000,44.2145,44.2341,43.8791,43.9561,22398.136810282,0
+AADR.US,D,20190402,000000,44.081,44.081,43.7933,44.042,5032.8399140236,0
+AADR.US,D,20190403,000000,44.3014,44.3775,44.12,44.1941,22672.897677456,0
+AADR.US,D,20190404,000000,44.0322,44.12,43.9278,44.0517,12280.170399302,0
+AADR.US,D,20190405,000000,44.3394,44.7306,44.3394,44.5531,8197.7160221089,0
+AADR.US,D,20190408,000000,44.5979,44.6536,44.4916,44.6536,6343.0801686828,0
+AADR.US,D,20190409,000000,44.6545,44.6545,44.3014,44.3531,6250.8097282138,0
+AADR.US,D,20190410,000000,44.3775,44.5979,44.2145,44.5384,8526.8139264482,0
+AADR.US,D,20190411,000000,44.3209,44.3209,43.8986,44.0712,6822.8864591214,0
+AADR.US,D,20190412,000000,44.1102,44.1668,44.0039,44.0225,11142.168300185,0
+AADR.US,D,20190415,000000,44.0907,44.0907,43.7933,43.8986,5595.6896008842,0
+AADR.US,D,20190416,000000,43.9561,44.1005,43.6196,43.6294,44859.837701775,0
+AADR.US,D,20190417,000000,43.9083,43.9083,43.3612,43.5523,11215.98465256,0
+AADR.US,D,20190418,000000,43.3484,43.6537,43.3484,43.6294,4029.1425671446,0
+AADR.US,D,20190422,000000,43.3807,43.6762,43.3807,43.486,13389.466139162,0
+AADR.US,D,20190423,000000,43.5816,43.9083,43.5816,43.9083,18140.368596197,0
+AADR.US,D,20190424,000000,43.8128,43.8128,43.4664,43.4664,8292.0369168105,0
+AADR.US,D,20190425,000000,43.3612,43.7835,43.3612,43.7835,12063.847477759,0
+AADR.US,D,20190426,000000,43.7835,44.0985,43.7835,44.0985,13240.808207296,0
+AADR.US,D,20190429,000000,44.2917,44.396,44.2048,44.2819,8189.5142051783,0
+AADR.US,D,20190430,000000,44.2145,44.2537,44.0322,44.2537,6719.3385203729,0
+AADR.US,D,20190501,000000,44.1288,44.2048,43.7591,43.7591,9459.770602301,0
+AADR.US,D,20190502,000000,44.0166,44.0166,43.5737,43.6294,10053.377102651,0
+AADR.US,D,20190503,000000,44.158,44.5404,44.158,44.5404,15309.716528034,0
+AADR.US,D,20190506,000000,43.7152,44.159,43.2558,44.0673,55578.58720292,0
+AADR.US,D,20190507,000000,43.6118,43.6118,43.2655,43.486,9741.7080592895,0
+AADR.US,D,20190508,000000,43.7933,43.8225,43.6108,43.6108,9241.3972265245,0
+AADR.US,D,20190509,000000,43.1905,43.6479,42.9875,43.6479,51493.057144377,0
+AADR.US,D,20190510,000000,43.091,43.6391,43.0353,43.6089,7181.715949834,0
+AADR.US,D,20190513,000000,42.7271,42.852,42.4023,42.6413,15095.444060722,0
+AADR.US,D,20190514,000000,43.1982,43.3524,42.968,43.2275,14271.161459199,0
+AADR.US,D,20190515,000000,42.8431,43.5816,42.8431,43.5259,12599.016032479,0
+AADR.US,D,20190516,000000,43.7044,43.9756,43.7044,43.8488,5476.7632553909,0
+AADR.US,D,20190517,000000,44.081,44.081,43.1982,43.208,33627.449415354,0
+AADR.US,D,20190520,000000,42.9875,43.169,42.9875,43.05,7194.0186752299,0
+AADR.US,D,20190521,000000,43.2558,43.7249,43.2558,43.6752,5746.3979869835,0
+AADR.US,D,20190522,000000,43.6674,44.042,43.6674,43.803,5959.6452271785,0
+AADR.US,D,20190523,000000,43.3426,43.5055,43.3426,43.5055,13672.428823267,0
+AADR.US,D,20190524,000000,44.0263,44.042,43.8966,43.9376,2148.8760358104,0
+AADR.US,D,20190528,000000,44.1853,44.3112,43.9288,43.9288,4515.1002202811,0
+AADR.US,D,20190529,000000,43.6596,43.7933,43.5435,43.7016,6403.5685685458,0
+AADR.US,D,20190530,000000,44.1434,44.1492,44.0176,44.12,7043.3102891306,0
+AADR.US,D,20190531,000000,43.7913,44.2243,43.7152,44.1755,6363.5847110092,0
+AADR.US,D,20190603,000000,44.4155,44.8193,44.4155,44.6174,9446.4426497888,0
+AADR.US,D,20190604,000000,44.7131,45.1539,44.7131,45.1539,8566.7977839847,0
+AADR.US,D,20190605,000000,45.5382,45.5382,44.8583,45.1061,5638.7491397697,0
+AADR.US,D,20190606,000000,45.2387,45.3567,45.0963,45.2212,9409.5344736012,0
+AADR.US,D,20190607,000000,45.5567,46.1995,45.5567,45.9976,33637.701686517,0
+AADR.US,D,20190610,000000,46.1712,46.1712,45.7879,45.9781,3456.0406091207,0
+AADR.US,D,20190611,000000,46.138,46.6414,46.1332,46.2678,6608.6139918101,0
+AADR.US,D,20190612,000000,46.2775,46.458,46.258,46.3614,4768.3313180126,0
+AADR.US,D,20190613,000000,46.3682,46.5253,46.2775,46.4365,4887.2576635059,0
+AADR.US,D,20190614,000000,46.3087,46.379,46.1235,46.1235,2656.3634583897,0
+AADR.US,D,20190617,000000,46.0268,46.2044,45.9596,46.0854,1863.862897473,0
+AADR.US,D,20190618,000000,46.6229,46.8053,46.6229,46.736,1199.5157260965,0
+AADR.US,D,20190619,000000,46.7281,47.0355,46.5936,47.0355,9357.2478906688,0
+AADR.US,D,20190620,000000,47.7923,47.9465,47.5436,47.7533,3585.2192257772,0
+AADR.US,D,20190621,000000,47.7056,47.7056,47.093,47.4656,6417.9217481743,0
+AADR.US,D,20190624,000000,47.5524,47.6763,47.4949,47.6256,4224.960946362,0
+AADR.US,D,20190625,000000,47.5816,47.6821,47.1564,47.2344,7681.0015554827,0
+AADR.US,D,20190626,000000,47.2715,47.2715,47.1183,47.1944,6538.8985479003,0
+AADR.US,D,20190627,000000,47.3007,47.5426,47.2412,47.5426,6381.0135719867,0
+AADR.US,D,20190628,000000,47.6675,48.0147,47.6578,48.0147,8466.3255265852,0
+AADR.US,D,20190701,000000,48.3727,48.479,48.0245,48.1386,18605.821707008,0
+AADR.US,D,20190702,000000,48.1405,48.2274,48.1055,48.1795,7232.9773056501,0
+AADR.US,D,20190703,000000,48.3532,48.5756,48.3532,48.5756,5503.4191604153,0
+AADR.US,D,20190705,000000,48.1113,48.6311,48.1113,48.5346,5955.5443187132,0
+AADR.US,D,20190708,000000,48.4986,48.7004,48.4224,48.5707,13709.336999455,0
+AADR.US,D,20190709,000000,48.3142,48.6224,48.3044,48.6224,9587.9239918412,0
+AADR.US,D,20190710,000000,48.9033,49.2057,48.7483,48.8653,10871.508341476,0
+AADR.US,D,20190711,000000,48.835,48.8653,48.5941,48.8458,10067.73028228,0
+AADR.US,D,20190712,000000,48.9638,49.037,48.8068,48.9033,11211.883744095,0
+AADR.US,D,20190715,000000,49.4437,49.6066,49.4202,49.5578,7917.829019353,0
+AADR.US,D,20190716,000000,49.3949,49.5188,49.3559,49.3861,69510.398486616,0
+AADR.US,D,20190717,000000,49.4788,49.5481,49.3179,49.4388,5752.5493496815,0
+AADR.US,D,20190718,000000,49.4964,50.186,49.4876,50.186,8181.3123882477,0
+AADR.US,D,20190719,000000,50.2727,50.2727,49.7138,49.7138,7915.7785651204,0
+AADR.US,D,20190722,000000,50.0035,50.0611,49.9743,50.0513,32205.459405016,0
+AADR.US,D,20190723,000000,50.186,50.186,49.7041,49.8192,34924.361717502,0
+AADR.US,D,20190724,000000,49.5091,49.8582,49.5091,49.8582,13511.468166005,0
+AADR.US,D,20190725,000000,49.7811,49.7811,49.4242,49.5383,7185.8168582993,0
+AADR.US,D,20190726,000000,49.5188,49.7138,49.5188,49.6456,3246.8942773911,0
+AADR.US,D,20190729,000000,49.5773,49.6807,49.3559,49.6807,16410.810450963,0
+AADR.US,D,20190730,000000,49.4339,49.5256,49.2886,49.4534,9754.0107846853,0
+AADR.US,D,20190731,000000,49.4086,49.4602,48.5181,48.875,15027.779071045,0
+AADR.US,D,20190801,000000,48.9326,49.6456,48.9326,49.1755,20133.410110327,0
+AADR.US,D,20190802,000000,48.7151,48.7901,48.4409,48.5083,10254.32161745,0
+AADR.US,D,20190805,000000,47.6401,47.7514,47.0735,47.2139,6913.1064453577,0
+AADR.US,D,20190806,000000,47.6675,47.7251,47.3495,47.6968,13527.871799866,0
+AADR.US,D,20190807,000000,47.5816,48.044,47.4549,48.044,4238.2888988742,0
+AADR.US,D,20190808,000000,48.3727,48.9326,48.2567,48.9326,6960.2668927085,0
+AADR.US,D,20190809,000000,48.8165,48.836,48.5941,48.756,8532.9652891461,0
+AADR.US,D,20190812,000000,48.2469,48.2469,47.7933,47.8031,2603.051648341,0
+AADR.US,D,20190813,000000,47.6578,48.0635,47.3973,48.0147,7630.7654267829,0
+AADR.US,D,20190814,000000,46.8179,47.3427,46.5867,46.8374,10394.777732387,0
+AADR.US,D,20190815,000000,46.7321,46.7321,46.4307,46.6921,11227.26215084,0
+AADR.US,D,20190816,000000,46.7886,47.2422,46.7496,47.1369,16966.48354801,0
+AADR.US,D,20190819,000000,47.4549,47.4549,46.9438,47.1085,5237.8853372879,0
+AADR.US,D,20190820,000000,47.0413,47.5631,47.0413,47.4354,5408.0730385973,0
+AADR.US,D,20190821,000000,47.7065,48.0732,47.687,47.8898,7374.4586477025,0
+AADR.US,D,20190822,000000,47.8898,47.8898,47.4997,47.6304,5602.8661906985,0
+AADR.US,D,20190823,000000,47.6304,47.9748,46.973,46.973,6038.5877151352,0
+AADR.US,D,20190826,000000,47.051,47.1632,46.9438,47.089,13013.207787473,0
+AADR.US,D,20190827,000000,47.1105,47.2315,47.0657,47.1778,2076.0849105516,0
+AADR.US,D,20190828,000000,47.089,47.2617,46.973,47.2617,5143.5644425863,0
+AADR.US,D,20190829,000000,47.4169,47.6011,47.3271,47.5563,4409.5018272999,0
+AADR.US,D,20190830,000000,47.8421,47.844,47.5719,47.7738,5972.9731796906,0
+AADR.US,D,20190903,000000,47.4841,47.6987,47.2812,47.3544,3488.847876843,0
+AADR.US,D,20190904,000000,47.8031,47.9455,47.6675,47.9455,24836.126892895,0
+AADR.US,D,20190905,000000,48.3922,48.3922,48.0928,48.2185,8843.6091053916,0
+AADR.US,D,20190906,000000,48.4888,48.6458,47.9952,48.121,23495.129824747,0
+AADR.US,D,20190909,000000,48.2274,48.2274,47.3895,47.4549,3358.6440330701,0
+AADR.US,D,20190910,000000,46.6648,47.0813,46.6648,46.9535,3932.7712182103,0
+AADR.US,D,20190911,000000,47.1183,47.4266,47.1183,47.3485,3797.4412388558,0
+AADR.US,D,20190912,000000,47.8616,48.0537,47.6948,47.6948,4565.3363489808,0
+AADR.US,D,20190913,000000,47.9484,47.9484,47.2422,47.2422,1497.8568169461,0
+AADR.US,D,20190916,000000,47.0218,47.1183,46.8471,46.8471,4693.4897385211,0
+AADR.US,D,20190917,000000,46.7691,47.2959,46.7691,47.2959,7621.5383827361,0
+AADR.US,D,20190918,000000,47.2032,47.2617,46.9048,47.2617,5675.6573159573,0
+AADR.US,D,20190919,000000,47.2032,47.3777,47.2032,47.2412,4887.2576635059,0
+AADR.US,D,20190920,000000,47.1662,47.173,47.05,47.173,2429.7882656826,0
+AADR.US,D,20190923,000000,46.8521,47.013,46.8276,46.9155,6707.035794977,0
+AADR.US,D,20190924,000000,47.0988,47.0988,46.6843,46.6931,10988.384232737,0
+AADR.US,D,20190925,000000,46.5184,46.6746,46.3361,46.5574,14320.372360783,0
+AADR.US,D,20190926,000000,46.9057,46.932,46.6648,46.7341,3775.9114694131,0
+AADR.US,D,20190927,000000,46.3361,46.3361,45.8425,45.8425,2287.2816965139,0
+AADR.US,D,20190930,000000,45.9586,46.0463,45.8718,46.0171,12908.634621608,0
+AADR.US,D,20191001,000000,45.9391,45.9391,45.3899,45.6074,3998.3857536549,0
+AADR.US,D,20191002,000000,44.9101,45.0905,44.8554,45.0905,4745.7763214535,0
+AADR.US,D,20191003,000000,45.149,45.7743,45.149,45.7176,27639.097828919,0
+AADR.US,D,20191004,000000,45.8845,46.3068,45.7664,46.2122,4469.9902271629,0
+AADR.US,D,20191007,000000,46.1752,46.2639,45.9683,45.9878,18847.775306459,0
+AADR.US,D,20191008,000000,45.9391,45.982,45.5928,45.6641,3565.7399105671,0
+AADR.US,D,20191009,000000,45.9576,46.0854,45.7284,45.9625,9866.7857674807,0
+AADR.US,D,20191010,000000,45.901,46.3068,45.901,46.1762,4437.1829594406,0
+AADR.US,D,20191011,000000,46.7984,46.7984,46.4794,46.5624,2540.5127942454,0
+AADR.US,D,20191014,000000,46.5087,46.7028,46.417,46.6141,7588.7311150138,0
+AADR.US,D,20191015,000000,46.4599,46.7496,46.4599,46.7496,5860.1981968952,0
+AADR.US,D,20191016,000000,46.7028,46.776,46.5477,46.6931,7958.8381040059,0
+AADR.US,D,20191017,000000,47.0383,47.0383,46.8667,46.973,908.35122506109,0
+AADR.US,D,20191018,000000,46.8374,46.9808,46.6063,46.7545,5751.5241225651,0
+AADR.US,D,20191021,000000,46.8208,46.8628,46.4892,46.6258,6377.9378906377,0
+AADR.US,D,20191022,000000,46.8374,46.8696,46.5087,46.6551,6526.5958225044,0
+AADR.US,D,20191023,000000,46.7321,46.8716,46.5867,46.7643,4811.3908568981,0
+AADR.US,D,20191024,000000,47.1369,47.727,47.1369,47.727,13090.099821196,0
+AADR.US,D,20191025,000000,47.966,47.966,47.7738,47.9093,30637.88714416,0
+AADR.US,D,20191028,000000,47.8801,48.16,47.6578,47.9757,10594.697020069,0
+AADR.US,D,20191029,000000,47.9288,48.1893,47.8811,48.1893,6511.2174157596,0
+AADR.US,D,20191030,000000,48.3337,48.8068,48.1893,48.8068,9059.9320269355,0
+AADR.US,D,20191031,000000,48.8935,48.8935,48.4702,48.6809,3926.6198555124,0
+AADR.US,D,20191101,000000,49.0184,49.2077,48.758,48.8506,29811.554088404,0
+AADR.US,D,20191104,000000,49.1647,49.1647,48.6906,49.0096,8932.8038645116,0
+AADR.US,D,20191105,000000,48.758,48.758,48.3532,48.5229,10480.896810158,0
+AADR.US,D,20191106,000000,48.4019,48.8068,48.4019,48.5083,10223.564803961,0
+AADR.US,D,20191107,000000,48.7004,48.7385,48.199,48.3044,10745.405406169,0
+AADR.US,D,20191108,000000,48.0635,48.2459,47.9484,48.1698,17476.021424821,0
+AADR.US,D,20191111,000000,47.8031,48.121,47.8031,48.0732,3891.7621335574,0
+AADR.US,D,20191112,000000,48.044,48.2557,47.8226,47.965,5514.6966586948,0
+AADR.US,D,20191113,000000,47.8713,48.2372,47.8713,48.2185,3628.2787646628,0
+AADR.US,D,20191114,000000,48.1795,48.3727,47.9582,48.3727,4461.7884102324,0
+AADR.US,D,20191115,000000,48.3434,48.6419,48.3434,48.5571,4338.7611562737,0
+AADR.US,D,20191118,000000,48.6711,48.6711,48.3366,48.6136,5893.0054646175,0
+AADR.US,D,20191119,000000,48.5571,48.5571,48.2674,48.361,3531.9074157285,0
+AADR.US,D,20191120,000000,48.3951,48.3951,48.0635,48.2849,3728.7510220623,0
+AADR.US,D,20191121,000000,48.2088,48.242,48.1308,48.2088,1704.9526944431,0
+AADR.US,D,20191122,000000,48.2567,48.2947,48.0879,48.199,5604.9166449311,0
+AADR.US,D,20191125,000000,48.4507,48.7004,48.4312,48.6692,3627.2535375464,0
+AADR.US,D,20191126,000000,48.6321,48.8935,48.2947,48.8935,16940.852870101,0
+AADR.US,D,20191127,000000,48.875,48.9131,48.7658,48.9131,13713.43790792,0
+AADR.US,D,20191129,000000,48.5844,49.155,48.5844,48.9306,3623.1526290811,0
+AADR.US,D,20191202,000000,49.1062,49.1062,48.5756,48.8263,5887.8793290359,0
+AADR.US,D,20191203,000000,48.5941,48.8458,48.5278,48.8458,12574.410581687,0
+AADR.US,D,20191204,000000,49.194,49.4251,48.9326,49.3481,11995.157260965,0
+AADR.US,D,20191205,000000,49.4602,49.5978,49.2222,49.5978,5753.5745767978,0
+AADR.US,D,20191206,000000,49.8016,49.8885,49.5686,49.7675,10328.137969826,0
+AADR.US,D,20191209,000000,49.7538,50.028,49.6076,49.9041,2283.1807880486,0
+AADR.US,D,20191210,000000,49.9558,50.0708,49.7568,49.9265,2303.685330375,0
+AADR.US,D,20191211,000000,50.3517,50.5244,50.023,50.5244,5013.3605988135,0
+AADR.US,D,20191212,000000,50.7761,50.8521,50.4289,50.659,7905.5262939572,0
+AADR.US,D,20191213,000000,50.661,50.9673,50.6219,50.7146,6710.111476326,0
+AADR.US,D,20191216,000000,51.0648,51.3164,50.9935,51.2842,4930.3172023914,0
+AADR.US,D,20191217,000000,51.4911,51.4911,51.0082,51.0082,5524.948929858,0
+AADR.US,D,20191218,000000,51.3262,51.4101,51.1623,51.3164,4326.4584308779,0
+AADR.US,D,20191219,000000,51.3594,51.4716,51.2501,51.3067,22141.830031202,0
+AADR.US,D,20191220,000000,51.5486,51.7417,51.5398,51.732,7145.8330007627,0
+AADR.US,D,20191223,000000,51.8305,51.9641,51.7417,51.852,9477.1994632785,0
+AADR.US,D,20191224,000000,51.7895,52.128,51.7846,52.128,8825.1550172978,0
+AADR.US,D,20191226,000000,52.4167,52.4167,52.1445,52.4167,3911.2414487676,0
+AADR.US,D,20191227,000000,52.6771,52.8956,52.1865,52.6225,10004.166201068,0
+AADR.US,D,20191230,000000,52.6488,52.6488,52.2245,52.2245,4092.7066483565,0
+AADR.US,D,20191231,000000,52.4654,52.4654,52.0119,52.0217,10766.935175611,0
+AADR.US,D,20200102,000000,52.6673,52.958,52.563,52.958,9683.2701136591,0
+AADR.US,D,20200103,000000,52.4752,52.881,52.4264,52.6771,10954.551737899,0
+AADR.US,D,20200106,000000,52.2342,52.5454,51.887,52.4654,76781.30919557,0
+AADR.US,D,20200107,000000,52.4654,52.6293,52.3114,52.5434,11256.993737213,0
+AADR.US,D,20200108,000000,52.1962,52.7356,52.1962,52.5903,191347.36376318,0
+AADR.US,D,20200109,000000,52.9775,53.3364,52.8693,53.0927,35492.337539944,0
+AADR.US,D,20200110,000000,53.1989,53.3092,53.1209,53.2321,6971.544390988,0
+AADR.US,D,20200113,000000,53.1697,53.4544,52.842,53.1989,13113.680044872,0
+AADR.US,D,20200114,000000,53.074,53.3052,53.036,53.3052,6618.8662629734,0
+AADR.US,D,20200115,000000,53.2711,53.6038,53.2136,53.4554,1774.668138353,0
+AADR.US,D,20200116,000000,53.7695,53.8066,53.5852,53.7598,7342.6766070965,0
+AADR.US,D,20200117,000000,54.307,54.307,54.0105,54.0232,6230.3051858874,0
+AADR.US,D,20200121,000000,53.9715,54.3002,53.6915,54.0007,32933.370657605,0
+AADR.US,D,20200122,000000,54.2222,54.3099,54.0875,54.2026,18077.829742102,0
+AADR.US,D,20200123,000000,53.7891,53.7891,53.4672,53.6379,27869.773930091,0
+AADR.US,D,20200124,000000,53.9617,54.1402,53.4116,53.5091,10293.280247871,0
+AADR.US,D,20200127,000000,52.4362,52.5776,52.0792,52.4849,9606.378079935,0
+AADR.US,D,20200128,000000,52.4849,52.721,52.3387,52.721,6501.9903717127,0
+AADR.US,D,20200129,000000,52.842,53.0477,52.7649,52.961,5683.8591328879,0
+AADR.US,D,20200130,000000,52.5239,52.6293,52.0695,52.3387,56869.348142369,0
+AADR.US,D,20200131,000000,52.1572,52.3552,51.7895,51.9592,5865.3243324769,0
+AADR.US,D,20200203,000000,52.089,52.7425,52.089,52.6049,14040.485358027,0
+AADR.US,D,20200204,000000,53.315,53.953,53.315,53.8603,15557.821490183,0
+AADR.US,D,20200205,000000,54.3577,54.3577,53.6428,53.7013,46609.900389337,0
+AADR.US,D,20200206,000000,53.8456,54.0202,53.7364,53.7793,10151.798905818,0
+AADR.US,D,20200207,000000,53.4799,53.5344,53.2087,53.2087,3679.5401204788,0
+AADR.US,D,20200210,000000,53.1989,53.7598,53.036,53.672,10947.375148084,0
+AADR.US,D,20200211,000000,53.8935,54.1353,53.75,53.9422,9136.8240606596,0
+AADR.US,D,20200212,000000,54.3197,54.3489,53.9227,54.3489,15629.587388326,0
+AADR.US,D,20200213,000000,54.5986,54.5986,54.2124,54.4494,3954.3009876531,0
+AADR.US,D,20200214,000000,54.7528,54.8376,54.3294,54.5118,6793.1548727481,0
+AADR.US,D,20200218,000000,54.4738,54.6171,54.3489,54.5508,4850.3494873183,0
+AADR.US,D,20200219,000000,55.0239,55.5155,54.6757,55.5058,14902.701362853,0
+AADR.US,D,20200220,000000,55.2804,55.2804,54.5313,54.8688,4109.1102822177,0
+AADR.US,D,20200221,000000,54.7625,54.9849,54.5508,54.7361,4479.2172712098,0
+AADR.US,D,20200224,000000,52.6966,53.078,52.5142,52.6371,8415.0641707691,0
+AADR.US,D,20200225,000000,52.5434,52.6586,51.0843,51.0843,19500.844979557,0
+AADR.US,D,20200226,000000,51.3164,51.5778,50.5761,50.6268,7959.8633311222,0
+AADR.US,D,20200227,000000,49.5081,50.0982,48.8808,48.8808,12668.731476389,0
+AADR.US,D,20200228,000000,47.0218,47.6636,46.2785,47.6626,24171.779721519,0
+AADR.US,D,20200302,000000,48.0537,49.312,47.728,49.312,12160.218826693,0
+AADR.US,D,20200303,000000,49.4056,50.2454,48.719,48.9892,25335.412498544,0
+AADR.US,D,20200304,000000,49.8397,50.5341,49.5607,50.303,23826.278183318,0
+AADR.US,D,20200305,000000,49.6563,49.8056,48.8555,49.1403,7127.378912669,0
+AADR.US,D,20200306,000000,47.9288,48.1113,47.5231,47.8898,19200.453434474,0
+AADR.US,D,20200309,000000,45.1198,45.7762,44.6028,44.6028,16775.791304374,0
+AADR.US,D,20200310,000000,45.2339,45.8523,44.4439,45.8425,92216.103431795,0
+AADR.US,D,20200311,000000,44.5696,44.5696,42.8218,43.5279,84309.551910721,0
+AADR.US,D,20200312,000000,39.6459,41.1431,36.8464,36.8464,335399.97542332,0
+AADR.US,D,20200313,000000,40.197,40.197,38.1008,39.482,14857.591369735,0
+AADR.US,D,20200316,000000,34.8869,37.5332,34.6645,36.588,33685.887360985,0
+AADR.US,D,20200317,000000,36.8269,37.7253,35.7959,37.338,53149.824164353,0
+AADR.US,D,20200318,000000,34.5104,35.2253,32.5801,33.216,18178.301999502,0
+AADR.US,D,20200319,000000,33.574,35.0898,33.5145,34.4324,16836.279704236,0
+AADR.US,D,20200320,000000,35.4848,35.9579,34.0373,34.0627,15400.961741386,0
+AADR.US,D,20200323,000000,34.1046,34.405,33.5809,33.9408,42295.744683855,0
+AADR.US,D,20200324,000000,35.8916,36.9811,35.8916,36.9811,35526.170034782,0
+AADR.US,D,20200325,000000,37.6766,40.0175,37.6766,39.2693,43609.060619863,0
+AADR.US,D,20200326,000000,39.7717,40.8231,39.7717,40.6319,20299.496903171,0
+AADR.US,D,20200327,000000,38.9621,39.0948,38.5164,39.0186,7162.2366346239,0
+AADR.US,D,20200330,000000,39.1435,39.2986,38.5787,39.2986,3135.144521712,0
+AADR.US,D,20200331,000000,39.0948,39.798,38.8519,38.9426,4634.0265657744,0
+AADR.US,D,20200401,000000,37.8111,37.8111,37.261,37.6736,5926.8379594562,0
+AADR.US,D,20200402,000000,38.0316,38.3672,37.4922,38.1301,10212.287305682,0
+AADR.US,D,20200403,000000,38.0053,38.0053,37.4561,37.6756,8485.8048417953,0
+AADR.US,D,20200406,000000,38.7289,40.1872,38.7289,39.8292,12740.497374531,0
+AADR.US,D,20200407,000000,41.5186,41.5186,40.0506,40.2545,7255.5323022092,0
+AADR.US,D,20200408,000000,40.0126,41.0895,40.0126,41.0895,5004.1335547666,0
+AADR.US,D,20200409,000000,42.0492,42.0697,41.4659,41.9098,14929.357267878,0
+AADR.US,D,20200413,000000,41.2835,42.1312,41.2767,42.1312,2375.4512285175,0
+AADR.US,D,20200414,000000,43.0061,43.4489,42.7154,43.0236,6799.306235446,0
+AADR.US,D,20200415,000000,41.9721,42.0502,41.6054,42.0112,5942.216366201,0
+AADR.US,D,20200416,000000,42.493,42.6676,42.0024,42.5135,4715.0195079638,0
+AADR.US,D,20200417,000000,43.2665,43.286,42.7778,43.0343,4417.7036442305,0
+AADR.US,D,20200420,000000,42.6296,43.4782,42.5135,43.0753,31481.649060893,0
+AADR.US,D,20200421,000000,42.0697,42.2423,41.5957,41.9048,4262.8943496659,0
+AADR.US,D,20200422,000000,43.1202,43.3816,42.8793,43.3816,2327.2655540504,0
+AADR.US,D,20200423,000000,43.999,43.999,43.1982,43.2987,2906.5188747722,0
+AADR.US,D,20200424,000000,43.7776,43.7776,42.8695,43.4489,7351.9036511434,0
+AADR.US,D,20200427,000000,44.0478,44.1922,43.7815,44.1922,4107.059827985,0
+AADR.US,D,20200428,000000,44.4565,44.4565,43.9035,44.1015,9361.3487991341,0
+AADR.US,D,20200429,000000,44.5696,45.187,44.5306,45.187,6398.4424329642,0
+AADR.US,D,20200430,000000,45.0027,45.0027,44.3852,44.3902,2284.2060151649,0
+AADR.US,D,20200501,000000,44.4457,44.4457,43.5172,43.6439,925.78008603856,0
+AADR.US,D,20200504,000000,43.4782,43.7806,43.2197,43.7806,3396.577436374,0
+AADR.US,D,20200505,000000,44.038,44.4819,43.9776,44.237,6743.9439711646,0
+AADR.US,D,20200506,000000,44.4487,44.8018,44.3277,44.3902,1204.6418616781,0
+AADR.US,D,20200507,000000,44.7091,45.1773,44.4624,45.0085,5690.0104955858,0
+AADR.US,D,20200508,000000,45.3704,45.6494,45.3704,45.6494,1035.479387485,0
+AADR.US,D,20200511,000000,45.5246,45.7479,45.5246,45.5724,2041.2271885966,0
+AADR.US,D,20200512,000000,45.7031,46.06,45.186,45.186,1380.9809256854,0
+AADR.US,D,20200513,000000,45.149,45.149,44.1824,44.318,26185.325777975,0
+AADR.US,D,20200514,000000,43.7289,44.555,43.7289,44.5404,4357.2152443675,0
+AADR.US,D,20200515,000000,44.318,44.99,44.318,44.912,9538.7130902578,0
+AADR.US,D,20200518,000000,45.8679,45.9723,45.7479,45.823,3721.574432248,0
+AADR.US,D,20200519,000000,45.9488,46.6931,45.9488,46.1478,6280.5413145872,0
+AADR.US,D,20200520,000000,46.5282,47.0023,46.4249,46.6014,4543.8065795381,0
+AADR.US,D,20200521,000000,46.2297,46.2297,45.6231,45.9108,2798.8700275584,0
+AADR.US,D,20200522,000000,45.3129,45.6064,45.3129,45.3997,5051.2940021174,0
+AADR.US,D,20200526,000000,46.9057,46.9057,46.5887,46.6014,2745.5582175097,0
+AADR.US,D,20200527,000000,45.9391,46.5487,45.7245,46.4502,3127.9679318977,0
+AADR.US,D,20200528,000000,46.5282,47.1944,46.5282,46.7018,2533.3362044311,0
+AADR.US,D,20200529,000000,47.1085,47.3876,46.5507,47.3876,13900.029243091,0
+AADR.US,D,20200601,000000,46.9925,48.2664,46.9925,48.1113,11421.030075825,0
+AADR.US,D,20200602,000000,48.124,48.4419,48.1162,48.3629,2570.2443806187,0
+AADR.US,D,20200603,000000,48.5181,48.7755,48.5181,48.6478,8013.175141171,0
+AADR.US,D,20200604,000000,48.6809,48.6858,48.2576,48.2576,2254.4744287916,0
+AADR.US,D,20200605,000000,48.6975,48.6975,48.5278,48.6078,6569.6553613899,0
+AADR.US,D,20200608,000000,48.7101,48.7101,48.3005,48.5571,8711.3548073861,0
+AADR.US,D,20200609,000000,48.7483,49.1257,48.7483,48.958,16193.462302303,0
+AADR.US,D,20200610,000000,49.1647,49.5588,48.9521,49.5588,14769.421837731,0
+AADR.US,D,20200611,000000,48.6906,48.8555,47.5621,47.5719,8921.5263662321,0
+AADR.US,D,20200612,000000,48.6224,48.6224,47.2325,47.8703,4608.3958878664,0
+AADR.US,D,20200615,000000,46.7594,48.7101,46.7594,48.7053,2680.9689091814,0
+AADR.US,D,20200616,000000,49.908,49.908,48.7101,48.8028,4575.5886201441,0
+AADR.US,D,20200617,000000,49.4973,49.946,49.4924,49.6007,1342.0222952652,0
+AADR.US,D,20200618,000000,49.2994,49.5236,49.1062,49.2437,4150.1193668705,0
+AADR.US,D,20200619,000000,49.9177,50.3712,49.9177,50.2425,4918.0144769955,0
+AADR.US,D,20200622,000000,50.2835,51.1623,50.2835,51.1447,5890.9550103849,0
+AADR.US,D,20200623,000000,51.732,52.3269,51.6423,51.9036,4018.8902959813,0
+AADR.US,D,20200624,000000,51.3359,51.3359,50.342,50.4669,6493.7885547821,0
+AADR.US,D,20200625,000000,50.2737,51.1028,50.2552,51.1028,5150.7410324006,0
+AADR.US,D,20200626,000000,50.9116,50.9116,50.3898,50.4669,7405.2154611922,0
+AADR.US,D,20200629,000000,50.7956,50.8531,50.4961,50.8073,1353.2997935447,0
+AADR.US,D,20200630,000000,50.8346,51.1623,50.8346,51.1525,2216.5410254877,0
+AADR.US,D,20200701,000000,51.1916,51.5301,51.1916,51.5301,4043.4957467731,0
+AADR.US,D,20200702,000000,52.3201,52.3201,52.2147,52.2147,958.58735376086,0
+AADR.US,D,20200706,000000,53.0653,53.08,52.6244,52.7639,3130.0183861304,0
+AADR.US,D,20200707,000000,53.0829,53.1404,52.8136,52.9775,4496.6461321873,0
+AADR.US,D,20200708,000000,53.3452,53.5979,53.1267,53.5979,2642.0102787612,0
+AADR.US,D,20200709,000000,54.0387,54.2767,53.5276,54.068,3864.0810014168,0
+AADR.US,D,20200710,000000,54.0582,54.0582,53.3882,53.5189,4202.4059498029,0
+AADR.US,D,20200713,000000,54.0582,54.4767,53.0517,53.0517,16265.228200445,0
+AADR.US,D,20200714,000000,52.7551,53.3726,52.6498,53.3726,11164.723296744,0
+AADR.US,D,20200715,000000,54.1782,54.5499,54.0982,54.3002,4248.5411700374,0
+AADR.US,D,20200716,000000,54.0153,54.1831,53.8748,54.0953,3289.9538162766,0
+AADR.US,D,20200717,000000,54.4738,54.8883,54.4669,54.7723,3661.086032385,0
+AADR.US,D,20200720,000000,55.2561,56.0657,55.2561,55.8062,4356.1900172512,0
+AADR.US,D,20200721,000000,56.5006,56.5006,55.6686,55.8452,10890.987656687,0
+AADR.US,D,20200722,000000,55.8881,55.8881,55.4863,55.6755,21885.523252121,0
+AADR.US,D,20200723,000000,55.893,55.9603,54.5431,54.5431,2558.9668823391,0
+AADR.US,D,20200724,000000,54.6084,54.6133,54.0875,54.4259,11960.29953901,0
+AADR.US,D,20200727,000000,55.3809,56.1827,55.3809,56.1827,2486.1757570803,0
+AADR.US,D,20200728,000000,55.9769,56.2695,55.893,55.9408,5025.6633242093,0
+AADR.US,D,20200729,000000,55.9047,56.1914,55.7379,56.0559,3005.9659050554,0
+AADR.US,D,20200730,000000,55.101,55.5545,54.9712,55.0288,3034.6722643124,0
+AADR.US,D,20200731,000000,55.3136,55.3136,54.5313,54.8113,2923.9477357497,0
+AADR.US,D,20200803,000000,53.991,55.7184,53.991,55.6276,6888.500994566,0
+AADR.US,D,20200804,000000,55.1741,56.0315,55.1741,56.0315,1457.8729594096,0
+AADR.US,D,20200805,000000,56.6743,56.9425,56.6645,56.725,2751.7095802076,0
+AADR.US,D,20200806,000000,57.0507,57.0507,56.447,56.6596,2528.2100688495,0
+AADR.US,D,20200807,000000,56.2597,56.3163,55.5926,55.5926,2447.2171266601,0
+AADR.US,D,20200810,000000,55.7476,55.7476,54.8981,54.9985,4288.525027574,0
+AADR.US,D,20200811,000000,54.782,54.8357,54.3967,54.4923,2460.5450791723,0
+AADR.US,D,20200812,000000,55.0824,55.6413,55.0824,55.4306,1592.1777116477,0
+AADR.US,D,20200813,000000,55.5058,55.9359,55.5058,55.5643,7269.8854818377,0
+AADR.US,D,20200814,000000,55.8735,55.8735,55.1205,55.2414,4439.2334136733,0
+AADR.US,D,20200817,000000,56.1914,56.3358,56.09,56.3358,2294.4582863281,0
+AADR.US,D,20200818,000000,56.1866,56.3689,56.1866,56.2451,4994.9065107197,0
+AADR.US,D,20200819,000000,55.5838,55.5838,54.4923,54.4923,2068.9083207373,0
+AADR.US,D,20200820,000000,54.2367,54.6952,54.2367,54.6952,3915.3423572328,0
+AADR.US,D,20200821,000000,53.5754,54.3577,53.5754,54.3577,6220.0529147242,0
+AADR.US,D,20200824,000000,54.7723,54.782,54.1812,54.2465,5942.216366201,0
+AADR.US,D,20200825,000000,54.3674,54.5216,54.2494,54.5216,7245.280031046,0
+AADR.US,D,20200826,000000,54.4446,55.4667,54.4446,55.3848,7005.3768858267,0
+AADR.US,D,20200827,000000,55.3429,55.3429,54.4446,54.6913,11349.264177682,0
+AADR.US,D,20200828,000000,54.9947,55.0805,54.903,55.0102,1199.5157260965,0
+AADR.US,D,20200831,000000,54.5459,54.821,54.5459,54.7069,4430.0063696264,0
+AADR.US,D,20200901,000000,55.0717,55.1585,54.8835,54.9468,6335.9035788685,0
+AADR.US,D,20200902,000000,55.2561,55.2561,54.744,55.2561,4105.0093737524,0
+AADR.US,D,20200903,000000,54.9176,54.9176,53.2672,53.4594,6442.527198966,0
+AADR.US,D,20200904,000000,53.5189,53.7208,51.9251,53.4701,8960.4849966523,0
+AADR.US,D,20200908,000000,52.3972,52.8108,51.3837,52.4752,4314.155705482,0
+AADR.US,D,20200909,000000,52.5913,53.9763,52.5913,53.9617,2371.3503200523,0
+AADR.US,D,20200910,000000,54.2709,54.2709,52.9824,52.9824,3107.4633895713,0
+AADR.US,D,20200911,000000,53.6818,53.6818,53.2809,53.3969,1108.2705127438,0
+AADR.US,D,20200914,000000,53.952,54.5011,53.952,54.4436,4092.7066483565,0
+AADR.US,D,20200915,000000,54.7283,54.9049,54.6903,54.7966,1993.0415141295,0
+AADR.US,D,20200916,000000,54.9459,55.1097,54.6269,54.7342,3509.3524191694,0
+AADR.US,D,20200917,000000,53.4799,54.2875,53.4799,54.2875,1361.5016104753,0
+AADR.US,D,20200918,000000,54.7293,54.7293,54.3089,54.3089,444.94856848365,0
+AADR.US,D,20200921,000000,52.6771,52.9425,52.4372,52.9425,5158.9428493312,0
+AADR.US,D,20200922,000000,52.8235,53.2945,52.7259,53.2945,9417.7362905318,0
+AADR.US,D,20200923,000000,52.5816,52.8468,51.9251,51.9543,4454.6118204181,0
+AADR.US,D,20200924,000000,51.2589,52.2392,51.2589,52.2245,2210.3896627897,0
+AADR.US,D,20200925,000000,51.6831,52.4634,51.6831,52.4634,3044.9245354757,0
+AADR.US,D,20200928,000000,53.1502,53.2682,52.9697,53.1492,7534.3940778487,0
+AADR.US,D,20200929,000000,53.2389,53.6056,53.2204,53.4047,4141.91754994,0
+AADR.US,D,20200930,000000,53.6056,53.8242,53.3072,53.4223,6023.2093083904,0
+AADR.US,D,20201001,000000,54.2544,54.4572,54.0183,54.2836,6319.4999450074,0
+AADR.US,D,20201002,000000,53.6066,53.8885,53.5696,53.752,4160.3716380338,0
+AADR.US,D,20201005,000000,54.3226,54.4436,54.2836,54.4436,1165.6832312579,0
+AADR.US,D,20201006,000000,54.2202,54.2202,53.7033,53.8476,962.68826222614,0
+AADR.US,D,20201007,000000,54.2494,54.4718,54.2485,54.4718,2761.9618513709,0
+AADR.US,D,20201008,000000,54.6796,55.0473,54.6796,54.8825,2002.2685581764,0
+AADR.US,D,20201009,000000,55.5828,56.0617,55.5828,56.052,4146.0184584052,0
+AADR.US,D,20201012,000000,56.4187,56.7865,56.3856,56.4382,114316.92437834,0
+AADR.US,D,20201013,000000,56.3807,56.8255,56.1154,56.807,8018.3012767526,0
+AADR.US,D,20201014,000000,56.8157,56.8157,56.0627,56.2071,3971.7298486305,0
+AADR.US,D,20201015,000000,55.0278,55.85,55.0278,55.5789,5740.2466242856,0
+AADR.US,D,20201016,000000,55.8257,56.013,55.4619,55.5789,5969.8974983417,0
+AADR.US,D,20201019,000000,55.3761,55.4716,55.0727,55.0727,1377.9052443365,0
+AADR.US,D,20201020,000000,55.9788,56.0032,55.8267,55.8296,2040.2019614803,0
+AADR.US,D,20201021,000000,56.0617,56.0617,55.2209,55.4667,2558.9668823391,0
+AADR.US,D,20201022,000000,54.825,54.825,54.0037,54.3216,6373.8369821725,0
+AADR.US,D,20201023,000000,54.3899,54.4416,53.9744,54.4416,4424.8802340448,0
+AADR.US,D,20201026,000000,54.1422,54.1422,53.1912,53.4311,1819.7781314711,0
+AADR.US,D,20201027,000000,53.5774,53.5774,53.4818,53.4818,2050.4542326435,0
+AADR.US,D,20201028,000000,52.0617,52.0704,51.5769,51.849,53047.301452721,0
+AADR.US,D,20201029,000000,52.3942,52.4811,52.0119,52.4128,8987.1409016767,0
+AADR.US,D,20201030,000000,52.0022,52.0022,51.0833,51.5671,12307.851531443,0
+AADR.US,D,20201102,000000,52.4176,52.6878,52.2245,52.6254,4164.472546499,0
+AADR.US,D,20201103,000000,53.5706,53.7442,53.2799,53.7442,5448.0568961339,0
+AADR.US,D,20201104,000000,54.3129,55.3477,54.3129,55.1195,4764.2304095473,0
+AADR.US,D,20201105,000000,56.5358,57.3424,56.5358,57.3424,8538.0914247277,0
+AADR.US,D,20201106,000000,57.3181,57.6038,57.2654,57.6038,3986.083028259,0
+AADR.US,D,20201109,000000,58.3822,58.3822,55.1087,55.1087,21200.671538418,0
+AADR.US,D,20201110,000000,55.1624,55.1624,54.1704,54.1704,3591.3705884752,0
+AADR.US,D,20201111,000000,55.1332,55.1332,54.7108,55.0278,2827.5763868154,0
+AADR.US,D,20201112,000000,55.4746,55.5789,54.8825,54.8825,3300.2060874398,0
+AADR.US,D,20201113,000000,55.4863,55.7818,55.4863,55.7818,4316.2061597147,0
+AADR.US,D,20201116,000000,55.4814,55.6579,55.1527,55.3477,5437.8046249707,0
+AADR.US,D,20201117,000000,55.1224,55.1722,54.8055,54.8055,27935.388465536,0
+AADR.US,D,20201118,000000,54.9117,54.9985,54.7928,54.941,4130.6400516604,0
+AADR.US,D,20201119,000000,54.109,55.1624,54.109,55.018,4895.4594804365,0
+AADR.US,D,20201120,000000,55.1819,55.6569,55.1819,55.6569,3769.7601067152,0
+AADR.US,D,20201123,000000,55.6276,55.6276,54.7478,55.0473,2126.3210392514,0
+AADR.US,D,20201124,000000,54.7528,54.8268,54.5733,54.8055,4645.3040640539,0
+AADR.US,D,20201125,000000,54.9693,55.4131,54.9693,55.2551,6922.3334894046,0
+AADR.US,D,20201127,000000,55.5789,56.091,55.5789,55.9505,1424.0404645709,0
+AADR.US,D,20201130,000000,55.8013,56.013,55.694,55.7906,2878.8377426315,0
+AADR.US,D,20201201,000000,56.6518,56.9405,56.5065,56.9405,109431.71716907,0
+AADR.US,D,20201202,000000,56.3612,56.7191,56.013,56.4851,8968.6868135829,0
+AADR.US,D,20201203,000000,56.7386,56.7386,56.5846,56.6518,2220.641933953,0
+AADR.US,D,20201204,000000,56.5163,56.728,56.5163,56.7075,8293.0621439268,0
+AADR.US,D,20201207,000000,56.9162,57.0283,56.7386,56.8177,7060.739150108,0
+AADR.US,D,20201208,000000,56.487,56.96,56.487,56.8206,2576.3957433166,0
+AADR.US,D,20201209,000000,56.1778,56.1875,55.6179,55.7583,3536.0083241938,0
+AADR.US,D,20201210,000000,56.2266,56.6518,56.1875,56.5309,4196.254587105,0
+AADR.US,D,20201211,000000,56.5846,56.5846,55.929,56.1017,36929.705957027,0
+AADR.US,D,20201214,000000,56.4821,56.4821,56.0432,56.1447,3513.4533276347,0
+AADR.US,D,20201215,000000,56.7484,57.0088,56.6879,57.0088,9993.9139299046,0
+AADR.US,D,20201216,000000,57.2214,57.2439,57.0088,57.0771,1721.3563283043,0
+AADR.US,D,20201217,000000,57.5288,58.1491,57.5288,57.9374,50735.414305416,0
+AADR.US,D,20201218,000000,58.4583,58.8455,58.4583,58.7538,6039.6129422516,0
+AADR.US,D,20201221,000000,58.0194,58.1881,57.9179,58.0437,2647.1364143428,0
+AADR.US,D,20201222,000000,58.2261,58.4407,58.073,58.2456,4324.4079766452,0
+AADR.US,D,20201223,000000,58.3627,58.8553,58.3627,58.4407,4093.7318754728,0
+AADR.US,D,20201224,000000,58.4066,58.4066,58.1589,58.1589,1195.4148176312,0
+AADR.US,D,20201228,000000,58.6328,58.6328,58.1597,58.2905,3510.3776462857,0
+AADR.US,D,20201229,000000,58.5461,58.8553,58.3432,58.5071,18401.80151086,0
+AADR.US,D,20201230,000000,59.5321,59.6288,59.3108,59.4044,7303.7179766763,0
+AADR.US,D,20201231,000000,59.0484,59.0484,58.5851,58.8553,6676.2789814874,0
+AADR.US,D,20210104,000000,59.8804,60.0432,59.0747,59.3869,49480.536315038,0
+AADR.US,D,20210105,000000,59.5019,60.092,59.5019,59.7536,8848.7352409732,0
+AADR.US,D,20210106,000000,59.7926,60.2384,59.5605,59.7555,24463.96944967,0
+AADR.US,D,20210107,000000,59.9292,60.4022,59.9292,60.3242,3295.0799518582,0
+AADR.US,D,20210108,000000,60.7017,60.9045,60.5398,60.8177,1985.8649243153,0
+AADR.US,D,20210111,000000,60.092,60.8948,60.092,60.6997,15241.026311239,0
+AADR.US,D,20210112,000000,60.6773,60.8695,60.5534,60.8128,2073.0092292026,0
+AADR.US,D,20210113,000000,60.571,60.9543,60.571,60.8519,3377.0981211639,0
+AADR.US,D,20210114,000000,61.1806,61.4039,61.1796,61.2839,2915.7459188191,0
+AADR.US,D,20210115,000000,60.1516,60.3729,60.1516,60.2237,1439.4188713158,0
+AADR.US,D,20210119,000000,61.1172,61.3103,60.7115,61.3103,5555.7057433477,0
+AADR.US,D,20210120,000000,61.599,62.2672,61.4069,62.2574,4503.8227220015,0
+AADR.US,D,20210121,000000,62.1424,62.2672,61.8029,62.1462,2941.3765967272,0
+AADR.US,D,20210122,000000,61.0012,61.8029,61.0012,61.8029,8539.116651844,0
+AADR.US,D,20210125,000000,61.6585,61.6585,60.6733,60.9835,3225.3645079483,0
+AADR.US,D,20210126,000000,60.9328,60.9328,60.3291,60.3291,13449.954539026,0
+AADR.US,D,20210127,000000,59.1742,59.1742,57.9082,57.9082,6877.2234962864,0
+AADR.US,D,20210128,000000,58.9625,59.5361,58.9625,59.1742,2577.4209704329,0
+AADR.US,D,20210129,000000,58.7665,58.8308,57.758,58.1491,6328.7269890543,0
+AADR.US,D,20210201,000000,58.0535,59.8804,58.0535,59.8121,4863.6774398305,0
+AADR.US,D,20210202,000000,60.5378,60.8324,60.5183,60.8138,4114.2364177993,0
+AADR.US,D,20210203,000000,61.6878,61.756,61.6,61.6858,3052.1011252899,0
+AADR.US,D,20210204,000000,60.9757,61.5903,60.9757,61.5395,6280.5413145872,0
+AADR.US,D,20210205,000000,62.1609,62.673,62.1609,62.6563,7353.9541053761,0
+AADR.US,D,20210208,000000,62.8465,63.5996,62.8465,63.5996,8238.7251067618,0
+AADR.US,D,20210209,000000,63.7068,63.901,63.5723,63.6532,6246.7088197486,0
+AADR.US,D,20210210,000000,64.2951,64.2951,63.8258,63.8258,1088.7911975337,0
+AADR.US,D,20210211,000000,64.6052,64.6052,64.0404,64.5428,2986.4865898453,0
+AADR.US,D,20210212,000000,64.7213,64.9017,64.5525,64.7613,3890.7369064411,0
+AADR.US,D,20210216,000000,64.5486,64.9924,64.5486,64.9924,3228.4401892973,0
+AADR.US,D,20210217,000000,63.5147,64.4423,63.4756,64.2238,3735.9276118765,0
+AADR.US,D,20210218,000000,63.2436,63.2436,62.83,63.2241,2047.3785512946,0
+AADR.US,D,20210219,000000,64.1614,64.2736,63.8249,63.9985,7235.0277598827,0
+AADR.US,D,20210222,000000,63.2211,63.5098,62.832,62.832,1595.2533929967,0
+AADR.US,D,20210223,000000,61.1757,62.4379,61.1757,62.4379,3263.2979112522,0
+AADR.US,D,20210224,000000,62.0594,62.829,62.0594,62.829,2749.659125975,0
+AADR.US,D,20210225,000000,62.1034,62.1034,61.0782,61.086,20704.461614119,0
+AADR.US,D,20210226,000000,59.9779,61.0879,59.977,60.6148,16881.389697354,0
+AADR.US,D,20210301,000000,61.2811,62.2954,61.2811,62.154,3545.2353682407,0
+AADR.US,D,20210302,000000,61.8702,62.3344,61.8702,62.0331,7264.7593462561,0
+AADR.US,D,20210303,000000,61.8078,61.8078,61.1026,61.1026,2648.1616414591,0
+AADR.US,D,20210304,000000,60.5368,61.1884,58.5168,58.7343,3189.481558877,0
+AADR.US,D,20210305,000000,59.0415,59.6775,57.5599,59.6775,6452.7794701292,0
+AADR.US,D,20210308,000000,59.5166,59.6775,58.6036,58.7285,4826.7692636429,0
+AADR.US,D,20210309,000000,59.5605,60.7982,59.5605,60.769,4290.5754818066,0
+AADR.US,D,20210310,000000,61.1952,61.1952,60.0042,60.4081,4688.3636029395,0
+AADR.US,D,20210311,000000,62.0067,62.5763,62.0067,62.5715,4709.8933723822,0
+AADR.US,D,20210312,000000,61.1172,61.9287,61.1074,61.8995,2734.2807192302,0
+AADR.US,D,20210315,000000,62.0526,62.0789,61.8322,62.0789,4011.7137061671,0
+AADR.US,D,20210316,000000,62.393,62.5666,62.0302,62.3354,4118.3373262646,0
+AADR.US,D,20210317,000000,61.5141,62.7256,61.5141,62.4798,1822.8538128201,0
+AADR.US,D,20210318,000000,62.1131,62.2954,61.2391,61.2391,9677.1187509612,0
+AADR.US,D,20210319,000000,60.9143,61.4946,60.9143,61.4098,3981.9821197938,0
+AADR.US,D,20210322,000000,61.3171,61.8087,61.3171,61.5386,2851.1566104908,0
+AADR.US,D,20210323,000000,61.0977,61.0977,59.856,59.8902,2974.1838644495,0
+AADR.US,D,20210324,000000,59.7155,59.7155,58.3919,58.3919,8874.3659188813,0
+AADR.US,D,20210325,000000,57.956,59.1157,57.956,58.9157,6110.3536132778,0
+AADR.US,D,20210326,000000,59.0484,59.9779,58.9333,59.9779,5271.7178321266,0
+AADR.US,D,20210329,000000,59.5312,59.5312,58.7518,59.0767,2864.484563003,0
+AADR.US,D,20210330,000000,59.696,60.1994,59.696,59.9155,1997.1424225948,0
+AADR.US,D,20210331,000000,60.4686,60.6003,60.1311,60.2471,3275.6006366481,0
+AADR.US,D,20210401,000000,60.9328,61.3874,60.9045,61.3874,3040.8236270104,0
+AADR.US,D,20210405,000000,61.5903,61.955,61.5903,61.955,1310.2402546592,0
+AADR.US,D,20210406,000000,62.195,62.2769,61.8078,61.8897,5429.6028080401,0
+AADR.US,D,20210407,000000,61.6536,61.6536,61.1806,61.1845,1928.4522058013,0
+AADR.US,D,20210408,000000,61.6722,61.8985,61.6722,61.762,2217.566252604,0
+AADR.US,D,20210409,000000,61.2049,61.6478,61.2049,61.5698,3623.1526290811,0
+AADR.US,D,20210412,000000,60.9426,60.9426,60.053,60.053,1167.7336854905,0
+AADR.US,D,20210413,000000,60.3534,60.9524,60.3534,60.9143,38022.598063026,0
+AADR.US,D,20210414,000000,61.8127,61.8127,61.2469,61.2469,3058.2524879878,0
+AADR.US,D,20210415,000000,61.6732,61.8507,61.6195,61.6439,2359.0475946564,0
+AADR.US,D,20210416,000000,62.0447,62.5666,62.0447,62.513,5728.9691260061,0
+AADR.US,D,20210419,000000,62.5071,62.5071,61.6205,61.8507,4557.1345320503,0
+AADR.US,D,20210420,000000,61.4313,61.4313,60.4022,60.731,1701.8770130941,0
+AADR.US,D,20210421,000000,61.879,62.3774,61.8634,62.3774,2463.6207605212,0
+AADR.US,D,20210422,000000,62.6368,63.065,62.4896,62.5296,2774.2645767667,0
+AADR.US,D,20210423,000000,63.4074,63.5868,63.4074,63.5868,978.06666897097,0
+AADR.US,D,20210426,000000,63.6123,64.2619,63.6123,64.2589,2297.5339676771,0
+AADR.US,D,20210427,000000,64.2784,64.4813,64.2492,64.3136,7109.9500516915,0
+AADR.US,D,20210428,000000,64.2394,64.6832,64.2394,64.5066,1732.6338265838,0
+AADR.US,D,20210429,000000,63.8912,64.1906,63.8912,64.1906,1272.3068513553,0
+AADR.US,D,20210430,000000,63.6493,63.6493,62.9441,62.9782,3093.1102099428,0
+AADR.US,D,20210503,000000,63.6298,63.862,63.6113,63.6757,2265.7519270711,0
+AADR.US,D,20210504,000000,63.2241,63.2241,62.3491,62.4613,2772.2141225341,0
+AADR.US,D,20210505,000000,63.7361,64.1126,63.1274,63.3596,10367.096600246,0
+AADR.US,D,20210506,000000,62.8125,63.1841,62.8125,63.1841,611.03536132778,0
+AADR.US,D,20210507,000000,63.62,64.4471,63.62,64.4471,1078.5389263705,0
+AADR.US,D,20210510,000000,64.8393,64.8393,63.3966,63.3966,3190.5067859934,0
+AADR.US,D,20210511,000000,62.9792,63.0904,62.7335,63.0904,10600.848382767,0
+AADR.US,D,20210512,000000,62.751,62.751,61.1367,61.1367,8920.5011391157,0
+AADR.US,D,20210513,000000,61.5141,61.7122,60.3242,60.9172,1937.6792498481,0
+AADR.US,D,20210514,000000,61.3103,62.5861,61.3103,62.5861,2095.5642257617,0
+AADR.US,D,20210517,000000,62.6642,62.751,62.4476,62.7412,14292.691228642,0
+AADR.US,D,20210518,000000,63.1177,63.2533,62.7315,63.0124,2501.5541638251,0
+AADR.US,D,20210519,000000,61.4459,61.8507,61.0577,61.7463,2645.0859601102,0
+AADR.US,D,20210520,000000,61.958,62.5568,61.958,62.5568,598.73263593191,0
+AADR.US,D,20210521,000000,62.7315,62.7315,62.2136,62.2136,2216.5410254877,0
+AADR.US,D,20210524,000000,62.8173,63.0124,62.6056,63.0124,4488.4443152567,0
+AADR.US,D,20210525,000000,63.1079,63.1079,62.2574,62.2633,1590.1272574151,0
+AADR.US,D,20210526,000000,62.708,62.8075,62.7022,62.789,803.77805919627,0
+AADR.US,D,20210527,000000,63.2631,63.7068,63.2631,63.7068,1600.3795285783,0
+AADR.US,D,20210528,000000,63.9546,64.2492,63.9546,64.0775,2348.7953234932,0
+AADR.US,D,20210601,000000,65.2256,65.527,65.2256,65.527,1699.8265588615,0
+AADR.US,D,20210602,000000,65.1787,65.6596,65.1787,65.6596,1673.1706538371,0
+AADR.US,D,20210603,000000,65.486,65.486,64.5681,64.7613,2202.1878458592,0
+AADR.US,D,20210604,000000,65.1182,65.2763,65.1182,65.2763,1791.0717722141,0
+AADR.US,D,20210607,000000,65.2636,65.602,65.2636,65.602,1267.1807157737,0
+AADR.US,D,20210608,000000,65.1475,65.2656,65.1475,65.2636,1244.6257192146,0
+AADR.US,D,20210610,000000,65.9425,65.9425,65.3796,65.6352,899.12418101419,0
+AADR.US,D,20210611,000000,65.7083,65.9297,65.6888,65.9297,1329.7195698693,0
+AADR.US,D,20210614,000000,65.8772,66.0029,65.6693,65.7669,1218.9950413066,0
+AADR.US,D,20210615,000000,65.3855,65.3855,65.2841,65.2841,1199.5157260965,0
+AADR.US,D,20210616,000000,64.6247,64.6247,63.7947,64.1956,1963.3099277562,0
+AADR.US,D,20210617,000000,63.6015,63.6015,62.83,63.2338,1886.4178940321,0
+AADR.US,D,20210618,000000,62.4516,62.8953,56.526,62.1999,4560.2102133992,0
+AADR.US,D,20210621,000000,63.4191,63.6318,63.4191,63.6318,708.43193737834,0
+AADR.US,D,20210622,000000,63.1079,63.6298,63.1079,63.6298,962.68826222614,0
+AADR.US,D,20210623,000000,63.7947,63.8912,63.7771,63.8327,1421.9900103383,0
+AADR.US,D,20210624,000000,64.4921,64.8773,64.4921,64.853,1421.9900103383,0
+AADR.US,D,20210625,000000,65.1114,65.1114,64.768,64.768,1196.4400447475,0
+AADR.US,D,20210628,000000,64.0941,64.3379,64.0941,64.3379,1881.2917584505,0
+AADR.US,D,20210629,000000,64.2989,64.7047,64.2989,64.6267,2673.7923193672,0
+AADR.US,D,20210630,000000,64.7047,64.7047,64.3896,64.3896,738.16352375168,0
+AADR.US,D,20210701,000000,64.5603,64.5603,64.0365,64.2014,3318.6601755336,0
+AADR.US,D,20210702,000000,64.2111,64.5408,64.1526,64.5408,2847.0557020256,0
+AADR.US,D,20210706,000000,63.7068,63.7068,63.2231,63.2231,1234.3734480514,0
+AADR.US,D,20210707,000000,63.1879,63.2426,63.1879,63.2426,908.35122506109,0
+AADR.US,D,20210708,000000,62.3803,62.3803,61.441,61.8312,33343.461504133,0
+AADR.US,D,20210709,000000,62.3121,63.6298,62.3121,63.4943,2559.9921094555,0
+AADR.US,D,20210713,000000,63.6981,63.7752,63.4153,63.4153,14790.951607175,0
+AADR.US,D,20210714,000000,64.2599,64.2599,63.6493,63.7098,1151.3300516293,0
+AADR.US,D,20210715,000000,63.1548,63.1792,62.9919,63.1792,32453.564367166,0
+AADR.US,D,20210716,000000,62.7773,62.7773,62.1394,62.1394,545.42082588318,0
+AADR.US,D,20210719,000000,61.043,61.043,60.7007,60.7241,1583.9758947171,0
+AADR.US,D,20210720,000000,61.7317,62.0126,61.6439,61.9112,3079.7822574306,0
+AADR.US,D,20210721,000000,61.5951,63.7849,61.5951,63.7849,5695.1366311674,0
+AADR.US,D,20210722,000000,63.8415,63.8415,63.3879,63.665,4473.0659085119,0
+AADR.US,D,20210723,000000,64.0267,64.0267,63.465,63.7557,10798.717216218,0
+AADR.US,D,20210726,000000,63.8425,64.575,63.8425,64.3272,2991.6127254269,0
+AADR.US,D,20210727,000000,63.1509,63.5283,63.1509,63.5283,1350.2241121958,0
+AADR.US,D,20210728,000000,64.0941,65.2139,64.0765,65.2139,2453.368489358,0
+AADR.US,D,20210729,000000,65.7318,65.8674,65.5962,65.7025,1810.5510874242,0
+AADR.US,D,20210730,000000,64.8373,64.8412,64.8373,64.8412,370.10698899216,0
+AADR.US,D,20210802,000000,65.0441,65.3728,65.0441,65.3728,1418.9143289893,0
+AADR.US,D,20210803,000000,65.3923,65.9152,65.3923,65.8674,10817.171304312,0
+AADR.US,D,20210805,000000,66.1287,66.3521,66.1199,66.2478,1124.674146605,0
+AADR.US,D,20210806,000000,66.0712,66.2819,66.0712,66.2819,3849.7278217883,0
+AADR.US,D,20210810,000000,66.6613,67.1324,66.6613,67.0076,1239.499583633,0
+AADR.US,D,20210811,000000,67.1841,67.1841,67.1841,67.1841,475.7053819733,0
+AADR.US,D,20210812,000000,66.555,66.8457,66.5355,66.8457,1616.7831624394,0
+AADR.US,D,20210813,000000,66.7969,66.8359,66.7198,66.8359,2542.563248478,0
+AADR.US,D,20210816,000000,66.6418,66.6418,65.5435,66.0029,1752.1131417939,0
+AADR.US,D,20210817,000000,64.3458,65.0831,64.3458,65.0831,774.04647282294,0
+AADR.US,D,20210818,000000,64.8217,65.0656,64.7925,65.0334,1572.6983964376,0
+AADR.US,D,20210819,000000,63.6493,63.6493,62.5354,62.5354,2269.8528355364,0
+AADR.US,D,20210823,000000,64.3604,65.1212,64.3604,65.1114,1405.5863764771,0
+AADR.US,D,20210824,000000,65.9347,65.9444,65.5094,65.9395,2392.880089495,0
+AADR.US,D,20210825,000000,65.8674,66.1961,65.761,66.0654,2506.6802994067,0
+AADR.US,D,20210826,000000,65.8674,65.8674,65.5825,65.6977,1134.9264177682,0
+AADR.US,D,20210827,000000,66.4682,66.5745,66.4682,66.5745,655.12012732961,0
+AADR.US,D,20210830,000000,66.6233,66.6418,66.3121,66.3121,972.94053338936,0
+AADR.US,D,20210831,000000,66.1581,66.1581,65.683,66.0029,2216.5410254877,0
+AADR.US,D,20210901,000000,66.5648,66.7296,66.5648,66.7296,1163.6327770252,0
+AADR.US,D,20210902,000000,66.3901,66.8262,66.3424,66.3424,1287.6852581001,0
+AADR.US,D,20210903,000000,66.435,66.5355,66.4009,66.4731,1556.2947625764,0
+AADR.US,D,20210907,000000,66.4868,66.4868,66.0517,66.2478,1508.1090881093,0
+AADR.US,D,20210910,000000,65.7503,65.7503,65.0402,65.0402,2407.2332691235,0
+AADR.US,D,20210913,000000,65.2568,65.4958,65.0636,65.3046,1309.2150275429,0
+AADR.US,D,20210914,000000,64.8988,65.2568,64.773,65.1309,3196.6581486913,0
+AADR.US,D,20210916,000000,64.928,65.2284,64.928,65.2284,1476.3270475034,0
+AADR.US,D,20210917,000000,63.7127,63.8688,63.7127,63.8688,388.56107708595,0
+AADR.US,D,20210920,000000,61.3532,61.6985,61.0919,61.6985,3702.0951170379,0
+AADR.US,D,20210921,000000,61.8282,61.8282,61.8282,61.8282,394.71243978388,0
+AADR.US,D,20210922,000000,63.5606,63.862,63.1841,63.2036,30821.402797982,0
+AADR.US,D,20210923,000000,63.6005,64.5311,63.6005,64.5311,3145.3967928752,0
+AADR.US,D,20210924,000000,63.7732,63.8639,63.6463,63.739,1700.8517859778,0
+AADR.US,D,20210927,000000,64.1214,64.1214,63.6561,63.6561,1524.5127219705,0
+AADR.US,D,20210928,000000,62.4808,62.4808,61.8195,61.8419,2015.5965106886,0
+AADR.US,D,20210929,000000,61.917,61.917,61.4888,61.6693,5235.8348830553,0
+AADR.US,D,20210930,000000,62.0672,62.0721,61.7317,61.7453,2645.0859601102,0
+AADR.US,D,20211001,000000,61.8682,62.1111,61.2703,62.0252,4128.5895974278,0
+AADR.US,D,20211004,000000,60.6831,60.77,60.6831,60.77,2485.150529964,0
+AADR.US,D,20211005,000000,60.9933,61.5083,60.9933,61.5083,1484.5288644339,0
+AADR.US,D,20211006,000000,60.4393,60.7115,60.4393,60.7115,1367.6529731732,0
+AADR.US,D,20211007,000000,60.731,61.6741,60.731,61.5863,3176.1536063648,0
+AADR.US,D,20211008,000000,61.7317,61.7317,61.4693,61.7307,3020.3190846839,0
+AADR.US,D,20211011,000000,62.114,62.114,61.7132,61.7132,572.07673090755,0
+AADR.US,D,20211012,000000,61.4986,62.077,61.4986,62.0516,866.3169132919,0
+AADR.US,D,20211013,000000,62.749,62.8417,62.749,62.8417,807.87896766156,0
+AADR.US,D,20211014,000000,63.1411,63.5128,63.1411,63.5128,2480.0243943824,0
+AADR.US,D,20211015,000000,64.0649,64.0649,63.782,63.8795,2174.5067137185,0
+AADR.US,D,20211018,000000,63.7488,64.0639,63.705,63.9907,1782.8699552836,0
+AADR.US,D,20211019,000000,63.9673,64.3613,63.9673,64.1946,1336.8961596836,0
+AADR.US,D,20211020,000000,64.414,64.414,64.2004,64.3681,5362.9630454792,0
+AADR.US,D,20211021,000000,64.3263,64.3263,63.821,64.0004,2018.6721920376,0
+AADR.US,D,20211022,000000,63.856,63.856,63.3157,63.8307,3740.0285203418,0
+AADR.US,D,20211025,000000,64.2297,64.414,64.2297,64.414,454.17561253054,0
+AADR.US,D,20211026,000000,64.4628,64.4823,63.9965,64.1321,1824.9042670528,0
+AADR.US,D,20211027,000000,63.4348,63.4348,63.1479,63.1909,854.01418789604,0
+AADR.US,D,20211028,000000,62.986,63.4328,62.986,63.3499,2943.4270509598,0
+AADR.US,D,20211029,000000,62.9665,63.2484,62.9177,63.2484,2736.3311734628,0
+AADR.US,D,20211101,000000,63.899,64.0209,63.8844,64.0209,1692.6499690472,0
+AADR.US,D,20211102,000000,63.7245,63.7245,63.4718,63.6025,1425.0656916873,0
+AADR.US,D,20211103,000000,63.8502,63.8795,63.8454,63.8795,789.42487956776,0
+AADR.US,D,20211104,000000,63.9477,63.9477,63.3548,63.6463,1291.7861665654,0
+AADR.US,D,20211105,000000,63.2777,63.3694,63.1801,63.3694,1759.2897316082,0
+AADR.US,D,20211108,000000,63.9868,64.414,63.9868,64.3467,2035.0758258987,0
+AADR.US,D,20211109,000000,64.3711,64.3711,64.0687,64.0687,1863.862897473,0
+AADR.US,D,20211110,000000,64.0834,64.0834,62.9919,63.068,2165.2796696716,0
+AADR.US,D,20211111,000000,63.705,63.7722,63.5011,63.6318,2226.7932966509,0
+AADR.US,D,20211112,000000,63.4718,63.5147,63.345,63.4308,1602.4299828109,0
+AADR.US,D,20211115,000000,63.5108,63.6757,63.5108,63.6757,1481.453183085,0
+AADR.US,D,20211116,000000,63.4816,63.4816,63.1899,63.2651,1291.7861665654,0
+AADR.US,D,20211117,000000,63.2192,63.2826,62.8982,63.1167,5366.0387268282,0
+AADR.US,D,20211118,000000,62.791,63.0046,62.5676,62.9568,3304.3069959051,0
+AADR.US,D,20211119,000000,62.3149,62.3442,62.3149,62.3442,428.5449346225,0
+AADR.US,D,20211122,000000,62.432,62.432,61.8,62.0038,2361.098048889,0
+AADR.US,D,20211123,000000,61.9843,61.9843,61.2421,61.7317,4148.0689126379,0
+AADR.US,D,20211124,000000,60.9543,61.4215,60.8675,61.3434,1774.668138353,0
+AADR.US,D,20211126,000000,60.3232,60.3232,59.7302,59.7302,592.58127323398,0
+AADR.US,D,20211129,000000,60.7017,60.7017,60.5466,60.5466,995.49552994844,0
+AADR.US,D,20211130,000000,60.0414,60.4686,59.2152,59.6619,7425.7200035186,0
+AADR.US,D,20211201,000000,60.77,61.1396,59.74,59.9057,7097.6473262956,0
+AADR.US,D,20211202,000000,60.3837,60.7212,60.3329,60.5905,4571.4877116788,0
+AADR.US,D,20211203,000000,60.7212,60.7212,59.6336,59.7555,1231.2977667024,0
+AADR.US,D,20211206,000000,59.8472,59.9925,59.6414,59.857,6375.8874364051,0
+AADR.US,D,20211207,000000,61.4596,61.7025,61.3044,61.4556,6911.0559911251,0
+AADR.US,D,20211208,000000,61.7902,62.0721,61.7902,62.037,4011.7137061671,0
+AADR.US,D,20211209,000000,61.602,61.6303,61.2557,61.2557,1980.7387887337,0
+AADR.US,D,20211210,000000,60.9162,61.0519,60.8285,61.0519,1517.3361321562,0
+AADR.US,D,20211213,000000,60.9543,60.9543,60.3622,60.4627,1563.4713523907,0
+AADR.US,D,20211214,000000,60.1535,60.2452,59.5653,59.855,4332.6097935758,0
+AADR.US,D,20211215,000000,59.5751,59.5751,59.5751,59.5751,907.32599794477,0
+AADR.US,D,20211216,000000,61.1786,61.1786,60.6636,60.6636,2130.4219477166,0
+AADR.US,D,20211217,000000,60.4686,60.4686,60.2189,60.2189,2856.2827460725,0
+AADR.US,D,20211220,000000,59.4191,59.7155,59.0991,59.7155,4486.3938610241,0
+AADR.US,D,20211221,000000,60.5758,61.0245,60.5758,61.0245,1350.2241121958,0
+AADR.US,D,20211222,000000,61.2537,61.5863,60.9445,61.5863,8999.4436270725,0
+AADR.US,D,20211223,000000,61.6643,62.0252,61.6643,62.0155,2172.4562594858,0
+AADR.US,D,20211227,000000,61.9375,62.6269,61.9375,62.3813,3338.1394907437,0
+AADR.US,D,20211228,000000,62.8056,62.8544,62.7958,62.7958,874.51873022247,0
+AADR.US,D,20211229,000000,62.1131,62.552,62.1131,62.552,1983.8144700826,0
+AADR.US,D,20211230,000000,62.4838,62.5149,62.4838,62.5149,255.28155196412,0
+AADR.US,D,20211231,000000,62.5715,62.7536,62.5715,62.67,2493.3523468945,0
+AADR.US,D,20220103,000000,62.8642,62.9812,62.8056,62.8282,3997.3605265386,0
+AADR.US,D,20220104,000000,62.708,62.8056,62.5423,62.8056,1699.8265588615,0
+AADR.US,D,20220105,000000,62.9129,62.9422,61.7927,61.7927,6080.6220269044,0
+AADR.US,D,20220106,000000,61.4888,62.3179,61.4888,62.089,2510.781207872,0
+AADR.US,D,20220110,000000,61.6741,61.6741,61.2547,61.6351,1674.1958809535,0
+AADR.US,D,20220111,000000,61.8708,62.5088,61.8708,62.5088,764.81942877604,0
+AADR.US,D,20220112,000000,62.6008,63.3616,62.6008,63.2132,767.89511012501,0
+AADR.US,D,20220113,000000,63.1372,63.1372,62.5228,62.63,1190.2886820496,0
+AADR.US,D,20220114,000000,62.2984,62.3569,62.2984,62.3569,709.45716449467,0
+AADR.US,D,20220118,000000,61.6351,61.9081,61.323,61.323,2418.5107674031,0
+AADR.US,D,20220119,000000,61.548,61.548,61.5074,61.5074,581.30377495444,0
+AADR.US,D,20220120,000000,61.9375,61.9375,60.8104,60.8104,3800.5169202048,0
+AADR.US,D,20220121,000000,61.3718,61.3718,59.6502,59.9007,5997.5786304824,0
+AADR.US,D,20220124,000000,57.3435,58.5334,56.3387,58.5334,38370.150055459,0
+AADR.US,D,20220125,000000,57.6165,59.2243,57.6165,58.7837,3450.9144735391,0
+AADR.US,D,20220126,000000,60.1622,60.1759,58.8357,58.8357,1291.7861665654,0
+AADR.US,D,20220127,000000,59.5273,59.7818,58.7285,58.9528,27196.199714668,0
+AADR.US,D,20220128,000000,58.748,59.46,58.748,59.46,1080.5893806031,0
+AADR.US,D,20220131,000000,59.9282,60.4744,59.6161,60.45,1976.6378802684,0
+AADR.US,D,20220201,000000,61.2742,61.9861,61.2742,61.9375,2179.6328493001,0
+AADR.US,D,20220202,000000,62.1034,62.3764,62.1034,62.3471,3264.3231383685,0
+AADR.US,D,20220203,000000,61.2157,61.4205,60.8645,60.8645,3162.8256538527,0
+AADR.US,D,20220204,000000,60.7963,61.2254,60.7963,61.1767,1507.083860993,0
+AADR.US,D,20220207,000000,61.4498,61.894,61.2254,61.7132,3014.167721986,0
+AADR.US,D,20220208,000000,61.4011,61.8155,61.4011,61.8155,1419.9395561057,0
+AADR.US,D,20220209,000000,62.7665,63.0104,62.5033,63.0104,6691.6573882322,0
+AADR.US,D,20220210,000000,62.7373,63.1762,62.035,62.2512,8916.4002306504,0
+AADR.US,D,20220211,000000,61.9375,61.9912,60.6531,60.7076,1351.2493393121,0
+AADR.US,D,20220214,000000,60.4159,60.4159,59.5771,59.6502,2548.7146111759,0
+AADR.US,D,20220215,000000,60.967,61.2246,60.9035,61.1474,3724.650113597,0
+AADR.US,D,20220216,000000,61.0889,61.3084,60.7768,61.3084,1985.8649243153,0
+AADR.US,D,20220217,000000,60.3086,60.5134,59.9916,59.9916,1356.3754748937,0
+AADR.US,D,20220218,000000,60.1037,60.1037,59.4795,59.6014,9699.6737475203,0
+AADR.US,D,20220222,000000,59.0308,59.5184,58.2797,58.2797,3308.4079043704,0
+AADR.US,D,20220223,000000,59.2259,59.2259,58.0847,58.0847,2799.8952546748,0
+AADR.US,D,20220224,000000,55.5096,56.9418,55.3829,56.9418,2622.5309635511,0
+AADR.US,D,20220225,000000,56.846,58.6992,56.846,58.6992,5628.4968686065,0
+AADR.US,D,20220228,000000,57.0507,57.7522,56.8947,57.2244,2054.5551411088,0
+AADR.US,D,20220301,000000,57.3629,57.3629,55.4999,55.6657,4715.0195079638,0
+AADR.US,D,20220302,000000,56.846,57.2215,56.6606,57.1532,4250.5916242701,0
+AADR.US,D,20220303,000000,56.5143,56.6118,56.1143,56.1143,1515.2856779236,0
+AADR.US,D,20220304,000000,55.0512,55.0512,52.9834,53.1788,9813.473957432,0
+AADR.US,D,20220307,000000,54.0173,54.0173,51.5203,51.7826,3609.824676569,0
+AADR.US,D,20220308,000000,52.6615,53.549,52.0665,52.6865,6917.207353823,0
+AADR.US,D,20220309,000000,54.5245,54.8463,54.5245,54.8268,1301.0132106123,0
+AADR.US,D,20220310,000000,53.6856,54.2417,53.5296,54.0905,3216.1374639014,0
+AADR.US,D,20220311,000000,54.6122,54.6122,53.6242,53.6242,2967.0072746352,0
+AADR.US,D,20220314,000000,53.6954,54.1149,53.2857,53.2857,6017.0579456925,0
+AADR.US,D,20220315,000000,53.5394,53.8438,53.5394,53.8319,3010.0668135207,0
+AADR.US,D,20220316,000000,55.7145,56.0852,55.139,55.1877,6273.3647247729,0
+AADR.US,D,20220317,000000,55.851,57.1874,55.6912,57.0413,8537.0661976114,0
+AADR.US,D,20220318,000000,56.6606,56.8605,56.6606,56.8605,719.70943565788,0
+AADR.US,D,20220321,000000,57.2264,57.5483,57.2264,57.4166,10320.961380012,0
+AADR.US,D,20220322,000000,58.241,58.269,58.1822,58.2505,1214.8941328413,0
+AADR.US,D,20220323,000000,57.5873,57.5873,57.5873,57.5873,492.10901583445,0
+AADR.US,D,20220324,000000,57.8993,58.1266,57.5189,58.0969,50949.686772727,0
+AADR.US,D,20220325,000000,58.1627,58.2993,57.8824,58.2993,3899.963950488,0
+AADR.US,D,20220328,000000,58.3187,58.385,57.6555,58.385,2439.0153097295,0
+AADR.US,D,20220329,000000,59.0796,59.6453,58.8943,59.6161,10166.152085447,0
+AADR.US,D,20220330,000000,59.5478,59.5478,59.1507,59.2112,1280.5086682859,0
+AADR.US,D,20220331,000000,58.7019,58.7019,58.5188,58.5188,2732.2302649975,0
+AADR.US,D,20220401,000000,58.7577,58.8943,58.2407,58.8943,1285.6348038675,0
+AADR.US,D,20220404,000000,58.6309,58.787,58.6309,58.787,1887.4431211484,0
+AADR.US,D,20220405,000000,58.8845,58.8845,57.6896,57.8408,6722.4142017219,0
+AADR.US,D,20220406,000000,57.1288,57.2265,57.1288,57.1971,1228.2220853535,0
+AADR.US,D,20220407,000000,56.6801,57.002,56.6801,57.002,895.02327254891,0
+AADR.US,D,20220408,000000,57.7957,57.9384,57.6458,57.9384,2385.7034996808,0
+AADR.US,D,20220411,000000,56.7777,56.7777,56.6606,56.6606,680.75080523766,0
+AADR.US,D,20220412,000000,56.8516,56.8516,55.9388,55.968,1855.6610805424,0
+AADR.US,D,20220413,000000,56.4266,57.041,56.4266,57.041,5301.4494184999,0
+AADR.US,D,20220414,000000,56.6898,56.6898,56.6898,56.6898,417.26743634296,0
+AADR.US,D,20220418,000000,56.7094,58.0359,56.7094,58.0359,2715.8266311364,0
+AADR.US,D,20220419,000000,57.2849,57.3726,57.1484,57.3531,3869.2071369984,0
+AADR.US,D,20220420,000000,57.4604,57.5385,55.8218,55.8218,1418.9143289893,0
+AADR.US,D,20220421,000000,57.4116,57.9608,56.4753,57.2459,1814.6519958895,0
+AADR.US,D,20220422,000000,56.6996,56.6996,55.1195,55.1195,2308.8114659566,0
+AADR.US,D,20220425,000000,53.5491,54.3879,53.5491,54.3879,569.00104955858,0
+AADR.US,D,20220426,000000,53.6445,53.6445,52.8566,52.9834,25490.221793109,0
+AADR.US,D,20220427,000000,53.1785,53.7051,53.1395,53.3052,7994.7210530772,0
+AADR.US,D,20220428,000000,52.9285,53.9614,52.9285,53.8515,13232.606390366,0
+AADR.US,D,20220429,000000,54.027,54.027,53.315,53.315,1171.8345939558,0
+AADR.US,D,20220502,000000,52.6323,52.8858,52.1153,52.8858,3509.3524191694,0
+AADR.US,D,20220503,000000,53.4906,54.066,53.4906,53.8515,6475.3344666883,0
+AADR.US,D,20220504,000000,53.6466,54.7954,53.5004,54.7954,834.53487268592,0
+AADR.US,D,20220505,000000,52.9151,53.0463,52.3689,52.7054,3046.9749897083,0
+AADR.US,D,20220506,000000,52.1348,52.3728,52.0275,52.1835,931.93144873649,0
+AADR.US,D,20220509,000000,50.2425,50.2522,49.9938,50.067,9840.1298624564,0
+AADR.US,D,20220510,000000,50.7888,50.7888,50.0815,50.0815,3240.7429146931,0
+AADR.US,D,20220511,000000,50.0767,51.5496,50.0767,50.3108,1824.9042670528,0
+AADR.US,D,20220512,000000,49.6866,50.1324,49.5402,50.1324,1872.0647144036,0
+AADR.US,D,20220513,000000,51.6704,51.9787,51.5301,51.9787,4575.5886201441,0
+AADR.US,D,20220516,000000,51.7934,52.2226,51.7934,52.0567,1661.8931555576,0
+AADR.US,D,20220517,000000,53.2614,53.315,52.8868,53.315,3148.4724742242,0
+AADR.US,D,20220518,000000,52.8976,52.8976,51.6666,51.9105,1958.1837921746,0
+AADR.US,D,20220519,000000,52.1445,52.6253,51.891,52.2129,8143.3789849438,0
+AADR.US,D,20220520,000000,52.8225,52.8225,52.086,52.7785,3268.4240468338,0
+AADR.US,D,20220523,000000,54.0855,54.2709,53.9588,54.2709,1996.1171954785,0
+AADR.US,D,20220524,000000,53.91,54.1441,53.832,54.1441,988.31894013419,0
+AADR.US,D,20220525,000000,54.0332,54.4757,54.0332,54.4757,153.78406744827,0
+AADR.US,D,20220526,000000,55.139,55.3439,55.101,55.3439,1074.4380179052,0
+AADR.US,D,20220527,000000,55.5876,55.8119,55.5876,55.7248,1006.773028228,0
+AADR.US,D,20220531,000000,55.7243,55.7243,55.0025,55.3146,880.6700929204,0
+AADR.US,D,20220601,000000,54.7683,55.0316,54.6221,54.6221,776.09692705558,0
+AADR.US,D,20220602,000000,55.5584,55.6232,55.2854,55.6232,1818.7529043548,0
+AADR.US,D,20220603,000000,55.5974,55.5974,54.7293,55.2658,1674.1958809535,0
+AADR.US,D,20220606,000000,55.7535,55.7535,55.3244,55.3244,2354.9466861911,0
+AADR.US,D,20220607,000000,55.0025,55.2804,54.8463,55.2804,1088.7911975337,0
+AADR.US,D,20220608,000000,54.5245,54.5245,53.8896,54.1929,1218.9950413066,0
+AADR.US,D,20220609,000000,53.3637,53.3637,52.7005,52.7005,1304.0888919613,0
+AADR.US,D,20220610,000000,51.2569,51.2764,51.0423,51.0423,3656.9851239198,0
+AADR.US,D,20220613,000000,49.2477,49.9108,49.1013,49.3744,4676.0608775436,0
+AADR.US,D,20220614,000000,49.8522,49.8522,49.0022,49.4329,4676.0608775436,0
+AADR.US,D,20220615,000000,50.0425,50.3889,49.1404,50.0962,5855.0720613136,0
+AADR.US,D,20220616,000000,48.4966,48.5454,48.0772,48.3502,7582.5797523158,0
+AADR.US,D,20220617,000000,48.8038,48.8038,48.1552,48.4673,1804.3997247263,0
+AADR.US,D,20220621,000000,49.4086,49.4719,49.1403,49.2184,3510.3776462857,0
+AADR.US,D,20220622,000000,48.5649,48.6292,48.1985,48.3372,2643.1409544404,0
+AADR.US,D,20220623,000000,48.0005,48.0005,47.2084,47.357,1497.8135404796,0
+AADR.US,D,20220624,000000,48.0005,48.8998,48.0005,48.7967,5039.844616988,0
+AADR.US,D,20220627,000000,49.0352,49.357,49.0253,49.357,1660.4217535728,0
+AADR.US,D,20220628,000000,49.5748,49.9015,48.5946,48.6837,4303.5627080132,0
+AADR.US,D,20220629,000000,48.8718,48.8718,48.456,48.456,1658.4017757704,0
+AADR.US,D,20220630,000000,47.9609,48.1094,47.1986,48.1094,1969.47835734,0
+AADR.US,D,20220701,000000,47.644,48.0896,46.8867,48.0896,4351.0321863696,0
+AADR.US,D,20220705,000000,46.248,46.6342,45.951,46.6342,785.7713651336,0
+AADR.US,D,20220706,000000,47.1292,47.1292,45.7926,46.5352,4201.553828992,0
+AADR.US,D,20220707,000000,47.1589,47.6738,47.0302,47.6738,8906.0821307816,0
+AADR.US,D,20220708,000000,47.3025,47.6004,47.3025,47.6004,4097.5249721684,0
+AADR.US,D,20220711,000000,47.1688,47.2777,47.1491,47.2678,4442.9411763788,0
+AADR.US,D,20220712,000000,46.9114,47.0599,46.7233,46.7233,699.9223085316,0
+AADR.US,D,20220713,000000,46.3569,47.0203,46.3569,47.0203,1161.48723638,0
+AADR.US,D,20220714,000000,45.5946,45.7233,45.5946,45.7233,548.4239733516,0
+AADR.US,D,20220715,000000,45.7827,46.5847,45.7827,46.5847,896.8701442656,0
+AADR.US,D,20220718,000000,47.649,47.649,47.0797,47.2777,777.691453924,0
+AADR.US,D,20220719,000000,47.9411,48.2976,47.8322,47.8817,4621.7092118912,0
+AADR.US,D,20220720,000000,48.248,48.357,47.8916,48.357,2453.2630410148,0
+AADR.US,D,20220721,000000,48.0302,48.3867,48.0302,48.3867,863.540510526,0
+AADR.US,D,20220722,000000,48.442,48.442,47.8252,47.9144,1814.9500554564,0
+AADR.US,D,20220725,000000,48.4816,48.8025,48.4816,48.7259,879.7003329452,0
+AADR.US,D,20220726,000000,48.2886,48.5352,48.2184,48.5352,1005.9489455952,0
+AADR.US,D,20220727,000000,48.5752,49.456,48.5649,49.456,513.0743618096,0
+AADR.US,D,20220728,000000,49.6401,50.0897,49.6401,50.0897,548.4239733516,0
+AADR.US,D,20220729,000000,50.2976,50.5154,50.2976,50.5154,1140.2774694548,0
+AADR.US,D,20220801,000000,50.4263,50.7134,50.4263,50.555,1192.7968923172,0
+AADR.US,D,20220802,000000,50.4065,50.4065,50.0862,50.0862,626.193118744,0
+AADR.US,D,20220803,000000,49.753,50.1656,49.753,50.0615,844.3507214032,0
+AADR.US,D,20220804,000000,50.06,50.1692,50.06,50.1692,485.8046614772,0
+AADR.US,D,20220805,000000,50.1491,50.6243,50.0798,50.6243,3901.5871253356,0
+AADR.US,D,20220808,000000,50.7233,50.7431,50.7233,50.7431,2114.9167591128,0
+AADR.US,D,20220809,000000,50.9758,50.9758,50.6639,50.807,512.0643729084,0
+AADR.US,D,20220810,000000,51.9214,51.9214,51.8125,51.8125,820.1109877744,0
+AADR.US,D,20220811,000000,52.1511,52.5277,51.9115,51.9277,1787.680355124,0
+AADR.US,D,20220812,000000,52.2134,52.2134,52.2134,52.2134,93.9289678116,0
+AADR.US,D,20220815,000000,51.5945,51.6936,51.5055,51.6837,1288.7458379312,0
+AADR.US,D,20220816,000000,51.7332,51.8615,51.7332,51.7431,1658.4017757704,0
+AADR.US,D,20220817,000000,50.9808,51.4263,50.9412,51.4263,1893.72918975,0
+AADR.US,D,20220818,000000,51.2976,51.3737,51.1887,51.352,831.2208656876,0
+AADR.US,D,20220819,000000,50.3966,50.6533,50.3966,50.5252,2024.0177580048,0
+AADR.US,D,20220822,000000,50.0204,50.1657,50.0204,50.1657,567.6137624744,0
+AADR.US,D,20220823,000000,50.6843,50.7035,50.357,50.7035,1706.881243028,0
+AADR.US,D,20220824,000000,50.852,50.852,50.852,50.852,268.6570477192,0
+AADR.US,D,20220825,000000,51.1294,51.1294,51.1294,51.1294,53.5294117636,0
+AADR.US,D,20220826,000000,50.5501,50.5501,50.2431,50.2431,534.2841287348,0
+AADR.US,D,20220829,000000,50.1095,50.3669,50.1095,50.2043,1026.1487236192,0
+AADR.US,D,20220830,000000,50.3372,50.3372,49.3372,49.456,1706.881243028,0
+AADR.US,D,20220831,000000,49.2926,49.2926,49.0124,49.1293,1955.3385127232,0
+AADR.US,D,20220901,000000,48.3473,48.7827,48.3473,48.7827,969.589345152,0
+AADR.US,D,20220902,000000,48.851,48.851,48.5748,48.5748,1022.1087680144,0
+AADR.US,D,20220906,000000,48.5847,48.5847,48.2085,48.2085,842.3307436008,0
+AADR.US,D,20220907,000000,48.0104,48.4758,47.9312,48.4758,1883.629300738,0
+AADR.US,D,20220908,000000,48.5649,48.8619,48.5649,48.8619,821.1209766756,0
+AADR.US,D,20220909,000000,49.6243,49.6243,49.456,49.456,193.9178690304,0
+AADR.US,D,20220913,000000,49.05,49.05,48.4557,48.4557,663.5627080884,0
+AADR.US,D,20220914,000000,48.5451,48.659,48.4263,48.659,746.3817979868,0
+AADR.US,D,20220915,000000,48.6045,48.7233,48.2085,48.2085,1726.0710321508,0
+AADR.US,D,20220916,000000,47.1094,47.4065,47.1094,47.4065,1475.5937846532,0
+AADR.US,D,20220919,000000,47.1985,47.5599,47.1985,47.5599,886.7702552536,0
+AADR.US,D,20220920,000000,47.149,47.4263,47.1094,47.4263,2989.567147552,0
+AADR.US,D,20220921,000000,47.3272,47.4262,46.7233,46.7233,2267.425083194,0
+AADR.US,D,20220922,000000,46.6633,46.6633,46.6633,46.6633,186.847946722,0
+AADR.US,D,20220923,000000,45.0797,45.0797,44.545,45.05,1847.2697002948,0
+AADR.US,D,20220926,000000,44.87,44.87,43.66,43.8,1799,0
+AADR.US,D,20220927,000000,44.15,44.15,43.9,43.92,2000,0
+AADR.US,D,20220928,000000,44.19,44.83,44.19,44.83,2430,0
+AADR.US,D,20220929,000000,43.35,43.8741,43.35,43.8741,999,0
+AADR.US,D,20220930,000000,43.9182,44.3132,43.9182,44.03,1630,0
+AADR.US,D,20221003,000000,45.0199,45.49,45.0199,45.49,2670,0
+AADR.US,D,20221004,000000,45.8,46.79,45.8,46.66,11694,0
+AADR.US,D,20221005,000000,46.46,46.6999,46.1251,46.55,2220,0
+AADR.US,D,20221006,000000,46.225,46.225,45.88,45.9578,3641,0
+AADR.US,D,20221007,000000,45.68,45.68,45.335,45.335,5190,0
+AADR.US,D,20221010,000000,44.8242,44.9815,44.82,44.82,1002,0
+AADR.US,D,20221011,000000,44.8,44.93,43.84,44.17,7199,0
+AADR.US,D,20221012,000000,44.08,44.15,44.0735,44.0735,308,0
+AADR.US,D,20221013,000000,44.42,45.38,44.42,45.1,3320,0
+AADR.US,D,20221014,000000,44.25,44.37,43.93,43.93,1482,0
+AADR.US,D,20221017,000000,45.3179,45.3179,45.2063,45.2063,943,0
+AADR.US,D,20221018,000000,45.71,45.71,45.2,45.575,4732,0
+AADR.US,D,20221019,000000,45.5339,45.5339,45.01,45.31,6631,0
+AADR.US,D,20221020,000000,45.26,45.56,44.77,44.77,2761,0
+AADR.US,D,20221021,000000,44.97,46.12,44.97,46.12,2236,0
+AADR.US,D,20221024,000000,45.935,46.09,45.91,45.97,3057,0
+AADR.US,D,20221025,000000,46.56,46.56,46.56,46.56,53,0
+AADR.US,D,20221026,000000,46.9799,46.9799,46.7379,46.7379,1436,0
+AADR.US,D,20221027,000000,46.7279,46.9,46.7279,46.9,610,0
+AADR.US,D,20221028,000000,47.31,47.31,47.31,47.31,209,0
+AADR.US,D,20221031,000000,47,47.0299,46.87,47.0299,566,0
+AADR.US,D,20221101,000000,47.39,47.5939,47.31,47.31,2470,0
+AADR.US,D,20221102,000000,47.34,47.34,46.6822,46.6822,1724,0
+AADR.US,D,20221103,000000,46.62,46.99,46.54,46.95,2464,0
+AADR.US,D,20221104,000000,47.95,48.19,47.82,48.19,2669,0
+AADR.US,D,20221107,000000,48.265,48.325,48.2,48.24,2275,0
+AADR.US,D,20221108,000000,48.6519,48.86,48.14,48.4928,10975,0
+AADR.US,D,20221109,000000,48.0599,48.115,47.59,47.59,3089,0
+AADR.US,D,20221110,000000,48.24,48.52,48.1935,48.52,1222,0
+AADR.US,D,20221111,000000,48.51,48.83,48.51,48.83,866,0
+AADR.US,D,20221114,000000,48.995,48.995,48.77,48.77,1639,0
+AADR.US,D,20221115,000000,49.17,49.17,48.99,48.99,805,0
+AADR.US,D,20221116,000000,48.7399,48.7399,48.18,48.18,532,0
+AADR.US,D,20221117,000000,47.71,48.22,47.68,48.22,1995,0
+AADR.US,D,20221118,000000,48.06,48.06,47.8,48,2504,0
+AADR.US,D,20221121,000000,48.1699,48.61,48.1699,48.61,1476,0
+AADR.US,D,20221122,000000,48.5,48.91,48.5,48.91,2261,0
+AADR.US,D,20221123,000000,48.67,49.17,48.67,49.17,2232,0
+AADR.US,D,20221125,000000,49.215,49.33,49.215,49.33,220,0
+AADR.US,D,20221128,000000,48.97,48.97,48.5144,48.5144,1217,0
+AADR.US,D,20221129,000000,49.02,49.25,48.9759,49.19,714,0
+AADR.US,D,20221130,000000,49.43,50.1316,49.43,50.1316,946,0
+AADR.US,D,20221201,000000,50.15,50.2399,49.88,50,2942,0
+AADR.US,D,20221202,000000,49.7478,49.7963,49.5696,49.76,3418,0
+AADR.US,D,20221205,000000,48.815,48.815,48.815,48.815,189,0
+AADR.US,D,20221206,000000,48.7,48.7,48.28,48.6454,3506,0
+AADR.US,D,20221207,000000,48.65,48.72,48.27,48.4,4126,0
+AADR.US,D,20221208,000000,48.36,48.705,48.36,48.445,2557,0
+AADR.US,D,20221209,000000,48.48,48.51,48.455,48.455,1564,0
+AADR.US,D,20221212,000000,48.1,48.525,48.1,48.525,2028,0
+AADR.US,D,20221213,000000,49.15,49.23,48.5701,48.67,2501,0
+AADR.US,D,20221214,000000,48.46,48.46,48.34,48.34,819,0
+AADR.US,D,20221215,000000,47.54,47.6489,47.46,47.59,1588,0
+AADR.US,D,20221216,000000,47.3236,47.58,47.28,47.58,1008,0
+AADR.US,D,20221219,000000,47.38,47.475,47.322,47.47,910,0
+AADR.US,D,20221220,000000,48.13,48.2159,48.13,48.14,306,0
+AADR.US,D,20221221,000000,48.0401,48.8,48.0401,48.8,4891,0
+AADR.US,D,20221222,000000,47.87,48.45,47.77,48.45,2921,0
+AADR.US,D,20221223,000000,48.5,48.5,48.2,48.2,1782,0
+AADR.US,D,20221227,000000,47.47,47.8,47.47,47.64,7071,0
+AADR.US,D,20221228,000000,48.44,48.44,47.32,47.4,5044,0
+AADR.US,D,20221229,000000,47.83,47.85,47.6501,47.76,885,0
+AADR.US,D,20221230,000000,47.29,47.76,47.29,47.76,1224,0
+AADR.US,D,20230103,000000,47.84,47.84,47.14,47.19,3171,0
+AADR.US,D,20230104,000000,47.32,47.53,47.31,47.53,729,0
+AADR.US,D,20230105,000000,47.185,47.34,47.03,47.34,2583,0
+AADR.US,D,20230106,000000,48.02,48.1,47.88,48.1,399,0
+AADR.US,D,20230109,000000,48.4499,48.4499,48.25,48.29,1155,0
+AADR.US,D,20230110,000000,47.88,48.89,47.88,48.89,984,0
+AADR.US,D,20230111,000000,48.58,48.9,48.52,48.68,3037,0
+AADR.US,D,20230112,000000,49.5499,49.5499,49.38,49.38,394,0
+AADR.US,D,20230113,000000,49.45,50.03,49.45,50.03,1568,0
+AADR.US,D,20230117,000000,49.79,50.03,49.79,50.03,5275,0
+AADR.US,D,20230118,000000,50.22,50.42,49.14,49.47,104706,0
+AADR.US,D,20230119,000000,49.5,49.88,49.5,49.88,27463,0
+AADR.US,D,20230120,000000,49.86,50.36,49.86,50.36,1531,0
+AADR.US,D,20230123,000000,50.67,50.6799,50.22,50.35,4793,0
+AADR.US,D,20230124,000000,50.1,50.36,50.02,50.36,1986,0
+AADR.US,D,20230125,000000,49.75,50.1974,49.75,50.1974,400,0
+AADR.US,D,20230126,000000,49.84,50.31,49.84,50.31,2054,0
+AADR.US,D,20230127,000000,50.0799,50.11,50.0799,50.1,25030,0
+AADR.US,D,20230130,000000,49.59,49.59,49.37,49.54,870,0
+AADR.US,D,20230131,000000,49.7151,50.3342,49.7151,50.3342,1731,0
+AADR.US,D,20230201,000000,49.85,50.425,49.8101,50.425,928,0
+AADR.US,D,20230202,000000,50.14,50.14,49.51,49.6353,4671,0
+AADR.US,D,20230203,000000,48.78,48.78,48.74,48.74,1011,0
+AADR.US,D,20230206,000000,48.1801,48.5925,48.1801,48.5925,3714,0
+AADR.US,D,20230207,000000,48.84,48.84,48.7828,48.7828,216,0
+AADR.US,D,20230208,000000,47.22,49.13,47.22,48.96,2185,0
+AADR.US,D,20230209,000000,48.97,48.97,48.77,48.78,3165,0
+AADR.US,D,20230210,000000,48.63,48.8137,48.63,48.8137,131,0
+AADR.US,D,20230213,000000,49.78,49.78,49.78,49.78,810,0
+AADR.US,D,20230214,000000,49.5601,49.67,49.56,49.67,1091,0
+AADR.US,D,20230215,000000,49.0939,49.75,49.0939,49.75,923,0
+AADR.US,D,20230216,000000,49.89,50.02,49.75,50.02,498,0
+AADR.US,D,20230217,000000,49.74,49.74,49.25,49.25,1493,0
+AADR.US,D,20230221,000000,48.935,48.935,48.56,48.56,348,0
+AADR.US,D,20230222,000000,48.3323,48.51,48.3323,48.51,1357,0
+AADR.US,D,20230223,000000,48.765,48.87,48.765,48.87,411,0
+AADR.US,D,20230224,000000,47.925,47.925,47.925,47.925,61,0
+AADR.US,D,20230227,000000,48.38,48.6549,48.38,48.5,747,0
+AADR.US,D,20230228,000000,48.42,48.6399,48.42,48.57,630,0
+AADR.US,D,20230301,000000,49.035,49.035,49.01,49.01,283,0
+AADR.US,D,20230302,000000,48.77,49.29,48.77,49.29,1150,0
+AADR.US,D,20230303,000000,49.53,49.745,49.53,49.745,523,0
+AADR.US,D,20230306,000000,49.84,49.84,49.51,49.73,921,0
+AADR.US,D,20230307,000000,48.69,48.69,48.69,48.69,29,0
+AADR.US,D,20230308,000000,48.422,48.91,48.422,48.91,551,0
+AADR.US,D,20230309,000000,48.8,48.8,47.68,47.68,1098,0
+AADR.US,D,20230310,000000,47.32,47.3777,47.075,47.075,1346,0
+AADR.US,D,20230313,000000,46.91,46.91,46.5,46.55,460,0
+AADR.US,D,20230314,000000,46.57,47.5,46.57,47.09,1790,0
+AADR.US,D,20230315,000000,44.58,45.28,44.58,45.28,2103,0
+AADR.US,D,20230316,000000,45.08,45.84,45.05,45.84,1256,0
+AADR.US,D,20230317,000000,44.95,45.1,44.95,45.1,229,0
+AADR.US,D,20230320,000000,45.6929,45.6929,45.4477,45.4477,332,0
+AADR.US,D,20230321,000000,46.62,46.66,46.62,46.66,584,0
+AADR.US,D,20230322,000000,46.54,47.01,46.2989,46.2989,7387,0
+AADR.US,D,20230323,000000,46.25,47.0988,45.8814,45.89,2452,0
+AADR.US,D,20230324,000000,45.52,45.9406,45.52,45.9406,628,0
+AADR.US,D,20230327,000000,46.04,46.6899,46.03,46.5197,4784,0
+AADR.US,D,20230328,000000,47.0494,47.0494,47.0494,47.0494,131,0
+AADR.US,D,20230329,000000,47.41,47.54,47.24,47.54,1185,0
+AADR.US,D,20230330,000000,48.2089,48.2089,48.2089,48.2089,60,0
+AADR.US,D,20230331,000000,47.69,48.19,47.69,47.77,1198,0
+AADR.US,D,20230403,000000,48.24,48.5776,48.13,48.4003,1363,0
+AADR.US,D,20230404,000000,47.901,48.01,47.901,48.01,1803,0
+AADR.US,D,20230405,000000,47.59,47.59,47.03,47.2,3752,0
+AADR.US,D,20230406,000000,47.6,47.877,47.55,47.55,907,0
+AADR.US,D,20230410,000000,48.01,48.01,47.805,47.8337,657,0
+AADR.US,D,20230411,000000,48.182,48.2,48.09,48.1989,1664,0
+AADR.US,D,20230412,000000,48.5161,48.5161,48.14,48.145,3497,0
+AADR.US,D,20230413,000000,48.38,48.8581,48.38,48.8581,954,0
+AADR.US,D,20230414,000000,48.76,49.02,48.62,49.02,5752,0
+AADR.US,D,20230417,000000,49.2185,49.2185,49.2185,49.2185,162,0
+AADR.US,D,20230418,000000,49.5337,49.5337,49.3,49.355,40752,0
+AADR.US,D,20230419,000000,49.1,49.1,48.76,48.8531,1255,0
+AADR.US,D,20230420,000000,48.56,48.56,48.56,48.56,114,0
+AADR.US,D,20230421,000000,48.31,48.31,47.98,48.16,3370,0
+AADR.US,D,20230424,000000,48.33,48.33,48.12,48.12,236,0
+AADR.US,D,20230425,000000,47.4235,47.4235,47.3022,47.3022,478,0
+AADR.US,D,20230426,000000,47.33,47.6517,47.295,47.295,1033,0
+AADR.US,D,20230427,000000,47.33,47.55,47.33,47.55,423,0
+AADR.US,D,20230428,000000,47.32,48.075,47.32,48.075,689,0
+AADR.US,D,20230501,000000,48.19,48.19,47.6,47.6065,824,0
+AADR.US,D,20230502,000000,47.01,47.168,47.01,47.09,539,0
+AADR.US,D,20230503,000000,47.0694,47.175,46.815,46.815,2796,0
+AADR.US,D,20230504,000000,46.5,46.56,46.25,46.3399,3471,0
+AADR.US,D,20230505,000000,46.97,47.24,46.97,47.215,595,0
+AADR.US,D,20230508,000000,47.14,47.3099,47.14,47.2187,1611,0
+AADR.US,D,20230509,000000,45.62,47.16,45.62,46.86,1705,0
+AADR.US,D,20230510,000000,47.14,47.14,46.87,47.015,1545,0
+AADR.US,D,20230511,000000,47.18,47.465,47.18,47.465,845,0
+AADR.US,D,20230512,000000,47.6555,47.6555,47.13,47.13,3947,0
+AADR.US,D,20230515,000000,47.36,48.0054,47.36,48.0054,1287,0
+AADR.US,D,20230516,000000,47.7,47.7,47.39,47.48,1518,0
+AADR.US,D,20230517,000000,47.42,47.9639,47.42,47.9639,897,0
+AADR.US,D,20230518,000000,47.665,47.7894,47.52,47.7894,939,0
+AADR.US,D,20230519,000000,47.71,47.838,47.62,47.685,2298,0
+AADR.US,D,20230522,000000,47.7301,47.8083,47.7237,47.7237,494,0
+AADR.US,D,20230523,000000,47.5,47.5,46.7546,46.7546,1131,0
+AADR.US,D,20230524,000000,46.49,46.5244,46.2201,46.5244,2611,0
+AADR.US,D,20230525,000000,46.4979,46.4979,46.4979,46.4979,72,0
+AADR.US,D,20230526,000000,46.9275,47.125,46.9275,47.125,674,0
+AADR.US,D,20230530,000000,46.4383,46.5553,46.37,46.4744,1016,0
+AADR.US,D,20230531,000000,45.8699,45.97,45.8699,45.97,434,0
+AADR.US,D,20230601,000000,46.49,47.66,45.945,46.96,8021,0
+AADR.US,D,20230602,000000,47.53,48.5,46.805,47.9697,22930,0
+AADR.US,D,20230605,000000,47.5,47.92,45.76,47.795,4034,0
+AADR.US,D,20230606,000000,47.61,48.6555,47.5447,48.6555,2359,0
+AADR.US,D,20230607,000000,48.8387,48.8387,48.405,48.4594,2843,0
+AADR.US,D,20230608,000000,48.865,48.875,48.76,48.875,832,0
+AADR.US,D,20230609,000000,49,49.22,49,49.05,1213,0
+AADR.US,D,20230612,000000,49.025,49.025,48.81,48.9971,1077,0
+AADR.US,D,20230613,000000,49,49.53,48.6,49.38,3274,0
+AADR.US,D,20230614,000000,50.0593,50.0593,49.9969,49.9969,600,0
+AADR.US,D,20230615,000000,49.99,50.43,49.98,50.4203,7683,0
+AADR.US,D,20230616,000000,50.56,50.58,50.345,50.4758,1498,0
+AADR.US,D,20230620,000000,49.77,49.77,49.6085,49.6085,1073,0
+AADR.US,D,20230621,000000,49.6399,49.662,49.48,49.6094,1499,0
+AADR.US,D,20230622,000000,49.275,49.421,49.1899,49.375,2236,0
+AADR.US,D,20230623,000000,48.8064,48.8934,48.7662,48.8934,1701,0
+AADR.US,D,20230626,000000,48.79,48.79,48.79,48.79,124,0
+AADR.US,D,20230627,000000,47.73,49.05,47.73,48.98,1480,0
+AADR.US,D,20230628,000000,48.98,48.98,48.98,48.98,113,0
+AADR.US,D,20230629,000000,49.005,49.085,48.92,49.085,2071,0
+AADR.US,D,20230630,000000,49.35,49.61,49.35,49.61,1938,0
+AADR.US,D,20230703,000000,48.16,49.55,48.16,49.37,1557,0
+AADR.US,D,20230705,000000,49.09,49.2002,49,49.2002,1894,0
+AADR.US,D,20230706,000000,48.22,48.5919,48.1,48.1,8548,0
+AADR.US,D,20230707,000000,48.34,48.95,48.34,48.6702,1370,0
+AADR.US,D,20230710,000000,48.74,48.77,48.6669,48.6669,4669,0
+AADR.US,D,20230711,000000,48.79,49.118,48.7301,49.118,1338,0
+AADR.US,D,20230712,000000,48.1,50.1448,48.1,50.02,2245,0
+AADR.US,D,20230713,000000,50.2199,50.8386,50.2199,50.56,744,0
+AADR.US,D,20230714,000000,50.759,50.76,50.3878,50.73,9843,0
+AADR.US,D,20230717,000000,51,51.56,51,51.56,1204,0
+AADR.US,D,20230718,000000,51.36,51.42,51.36,51.42,8650,0
+AADR.US,D,20230719,000000,51.141,51.3241,51.055,51.2862,949,0
+AADR.US,D,20230720,000000,51.3,51.51,51.126,51.126,9094,0
+AADR.US,D,20230721,000000,51.48,51.525,51.38,51.45,3813,0
+AADR.US,D,20230724,000000,50.89,51.81,50.89,51.49,764,0
+AADR.US,D,20230725,000000,52.08,52.26,52.08,52.26,891,0
+AADR.US,D,20230726,000000,51.87,52.1085,51.87,52.1085,826,0
+AADR.US,D,20230727,000000,52.51,52.519,51.67,51.67,1768,0
+AADR.US,D,20230728,000000,52.731,52.94,52.67,52.8438,928,0
+AADR.US,D,20230731,000000,52.64,53.1094,52.64,53.1094,858,0
+AADR.US,D,20230801,000000,52.7,52.7,52.58,52.58,435,0
+AADR.US,D,20230802,000000,51.52,51.52,51.14,51.14,1891,0
+AADR.US,D,20230803,000000,51.541,51.68,51.3812,51.3812,1615,0
+AADR.US,D,20230804,000000,51.704,52.05,51.485,51.485,836,0
+AADR.US,D,20230807,000000,51.5884,51.77,51.5884,51.77,578,0
+AADR.US,D,20230808,000000,51.6577,51.6577,51.615,51.65,844,0
+AADR.US,D,20230809,000000,51.89,51.89,51.89,51.89,57,0
+AADR.US,D,20230810,000000,51.99,52.27,51.95,51.95,772,0
+AADR.US,D,20230811,000000,51.45,51.45,51.36,51.36,387,0
+AADR.US,D,20230814,000000,50.06,51.49,50.06,51.3919,3473,0
+AADR.US,D,20230815,000000,51.01,51.02,50.97,51.02,728,0
+AADR.US,D,20230816,000000,51.03,51.182,50.6,50.6909,797,0
+AADR.US,D,20230817,000000,50,50.9427,50,50.18,1330,0
+AADR.US,D,20230818,000000,50.1499,50.3699,50.04,50.3146,1585,0
+AADR.US,D,20230821,000000,49.36,50.66,49.36,50.66,2360,0
+AADR.US,D,20230822,000000,50.84,50.9355,50.64,50.9355,767,0
+AADR.US,D,20230823,000000,50,51.42,50,51.42,748,0
+AADR.US,D,20230824,000000,51.6801,51.6801,51.045,51.045,1045,0
+AADR.US,D,20230825,000000,51.2885,51.55,51.2885,51.55,359,0
+AADR.US,D,20230828,000000,52.06,52.06,52.0002,52.0002,228,0
+AADR.US,D,20230829,000000,52.29,52.62,52.29,52.607,2994,0
+AADR.US,D,20230830,000000,52.98,52.98,52.5837,52.5837,1216,0
+AADR.US,D,20230831,000000,52.372,52.372,52.1856,52.1856,380,0
+AADR.US,D,20230901,000000,51.98,52.54,51.98,52.16,2650,0
+AADR.US,D,20230905,000000,50.43,52.215,50.43,51.61,3332,0
+AADR.US,D,20230906,000000,51.595,51.595,51.575,51.575,347,0
+AADR.US,D,20230907,000000,50.74,51.0599,50.74,50.86,546,0
+AADR.US,D,20230908,000000,50.89,50.89,50.31,50.3831,2561,0
+AADR.US,D,20230911,000000,50.91,50.91,50.83,50.83,18504,0
+AADR.US,D,20230912,000000,50.68,50.68,50.45,50.5,21570,0
+AADR.US,D,20230913,000000,50.2802,50.405,50.2802,50.405,155,0
+AADR.US,D,20230914,000000,50.65,50.78,50.65,50.78,158,0
+AADR.US,D,20230915,000000,50.6723,50.6723,50.4369,50.4369,618,0
+AADR.US,D,20230918,000000,50.79,50.79,50.79,50.79,35,0
+AADR.US,D,20230919,000000,50.355,50.43,50.01,50.37,4668,0
+AADR.US,D,20230920,000000,50.941,50.941,50.3743,50.3743,638,0
+AADR.US,D,20230921,000000,49.72,49.72,49.3531,49.42,2325,0
+AADR.US,D,20230922,000000,49.65,49.7234,49.39,49.49,664,0
+AADR.US,D,20230925,000000,48.9599,48.9599,48.91,48.91,553,0
+AADR.US,D,20230926,000000,48.7,48.814,48.02,48.02,705,0
+AADR.US,D,20230927,000000,48.54,48.62,48.53,48.62,640,0
+AADR.US,D,20230928,000000,49.2653,49.2653,49.2653,49.2653,83,0
+AADR.US,D,20230929,000000,49.02,49.02,49.02,49.02,41,0
+AADR.US,D,20231002,000000,48.77,48.77,48.77,48.77,340,0
+AADR.US,D,20231003,000000,47.64,47.64,47.4,47.4,476,0
+AADR.US,D,20231004,000000,47.48,47.48,46.95,47.455,3733,0
+AADR.US,D,20231005,000000,47.4599,47.82,47.41,47.82,1088,0
+AADR.US,D,20231006,000000,48.16,48.5817,48.16,48.5817,1249,0
+AADR.US,D,20231009,000000,46.98,48.61,46.98,48.33,431,0
+AADR.US,D,20231010,000000,49,49.33,48.97,49.175,2821,0
+AADR.US,D,20231011,000000,49.9899,50.33,49.82,50.33,802,0
+AADR.US,D,20231012,000000,48.87,49.89,48.87,49.68,2427,0
+AADR.US,D,20231013,000000,49.43,49.43,49.4,49.43,1169,0
+AADR.US,D,20231016,000000,49.68,49.69,49.68,49.69,615,0
+AADR.US,D,20231017,000000,50.0487,50.0487,50.0487,50.0487,156,0
+AADR.US,D,20231018,000000,49.5711,49.5711,49.03,49.1,2144,0
+AADR.US,D,20231019,000000,48.28,48.28,48.1084,48.1084,418,0
+AADR.US,D,20231020,000000,47.51,47.61,47.51,47.61,299,0
+AADR.US,D,20231023,000000,46.548,47.52,46.548,47.52,906,0
+AADR.US,D,20231024,000000,46.37,48.2487,46.37,47.88,3788,0
+AADR.US,D,20231025,000000,47.862,47.862,47.6,47.6,305,0
+AADR.US,D,20231026,000000,47.52,47.5792,47.38,47.5792,1746,0
+AADR.US,D,20231027,000000,47.2449,47.2449,47.2449,47.2449,80,0
+AADR.US,D,20231030,000000,47.5337,47.686,47.38,47.465,3673,0
+AADR.US,D,20231031,000000,47.1501,47.17,47.1501,47.17,158,0
+AADR.US,D,20231101,000000,47.12,48.19,47.12,48.19,437,0
+AADR.US,D,20231102,000000,48.79,49.06,48.79,49.06,437,0
+AADR.US,D,20231103,000000,49.5922,49.865,49.5922,49.865,428,0
+AADR.US,D,20231106,000000,49.88,49.88,49.6156,49.6156,361,0
+AADR.US,D,20231107,000000,49.01,49.27,49.01,49.27,495,0
+AADR.US,D,20231108,000000,49.26,49.47,49.26,49.47,1376,0
+AADR.US,D,20231109,000000,49.4801,49.4801,48.95,48.95,701,0
+AADR.US,D,20231110,000000,49.3001,49.86,49.3001,49.86,1736,0
+AADR.US,D,20231113,000000,49.85,49.85,49.78,49.78,199,0
+AADR.US,D,20231114,000000,50.9541,50.9541,50.9541,50.9541,140,0
+AADR.US,D,20231115,000000,51.025,51.145,50.5401,50.695,6467,0
+AADR.US,D,20231116,000000,50.7,50.76,50.6,50.76,1821,0
+AADR.US,D,20231117,000000,51.04,51.04,51.04,51.04,110,0
+AADR.US,D,20231120,000000,51.81,53.01,51.81,53.01,4515,0
+AADR.US,D,20231121,000000,52.49,52.49,52.3,52.3,454,0
+AADR.US,D,20231122,000000,52.43,52.525,52.37,52.525,415,0
+AADR.US,D,20231124,000000,53.26,53.55,53.26,53.55,221,0
+AADR.US,D,20231127,000000,53.75,54.18,53.74,54.18,1388,0
+AADR.US,D,20231128,000000,53.52,53.52,53.5,53.5,393,0
+AADR.US,D,20231129,000000,53.89,54.19,53.89,54.19,405,0
+AADR.US,D,20231130,000000,53.87,53.87,53.84,53.84,431,0
+AADR.US,D,20231201,000000,54.0859,54.4546,54.0859,54.4546,362,0
+AADR.US,D,20231204,000000,53.75,54.1,53.75,54.1,3350,0
+AADR.US,D,20231205,000000,53.6324,53.7435,53.56,53.7397,1776,0
+AADR.US,D,20231206,000000,54.02,54.02,53.13,53.25,1504,0
+AADR.US,D,20231207,000000,53.01,53.7,53.01,53.7,452,0
+AADR.US,D,20231208,000000,53.02,54.206,53.02,54.05,1363,0
+AADR.US,D,20231211,000000,54.23,54.4056,54.23,54.4056,309,0
+AADR.US,D,20231212,000000,54.357,54.6079,54.3,54.6079,375,0
+AADR.US,D,20231213,000000,54.31,55.39,54.31,55.39,943,0
+AADR.US,D,20231214,000000,55.71,55.71,55.55,55.64,1282,0
+AADR.US,D,20231215,000000,55.38,55.38,54.94,55.1034,254,0
+AADR.US,D,20231218,000000,54.74,55.6199,54.74,55.51,1737,0
+AADR.US,D,20231219,000000,55.83,56.22,55.83,56.22,367,0
+AADR.US,D,20231220,000000,55.51,55.75,54.44,54.8,764,0
+AADR.US,D,20231221,000000,55.8273,55.97,54.9101,55.78,2977,0
+AADR.US,D,20231222,000000,55.9,56.115,55.87,55.88,1920,0
+AADR.US,D,20231226,000000,54.97,56.04,54.97,56.04,873,0
+AADR.US,D,20231227,000000,56.34,56.34,56,56.09,1049,0
+AADR.US,D,20231228,000000,56.0499,56.09,55.969,56.06,1119,0
+AADR.US,D,20231229,000000,55.96,56.22,55.93,56.22,505,0
+AADR.US,D,20240102,000000,54.84,55.02,54.84,55.02,598,0
+AADR.US,D,20240103,000000,54.3301,54.51,54.3301,54.39,669,0
+AADR.US,D,20240104,000000,55.0435,55.0435,54.6588,54.81,911,0
+AADR.US,D,20240105,000000,54.865,55.01,54.865,55.01,224,0
+AADR.US,D,20240108,000000,55.48,55.48,54.725,55.41,976,0
+AADR.US,D,20240109,000000,54.71,54.71,54.64,54.64,223,0
+AADR.US,D,20240110,000000,54.38,54.9258,54.38,54.9258,438,0
+AADR.US,D,20240111,000000,54.86,54.86,54.78,54.78,347,0
+AADR.US,D,20240112,000000,55.35,55.35,55.35,55.35,294,0
+AADR.US,D,20240116,000000,54.29,54.4523,54.11,54.11,1180,0
+AADR.US,D,20240117,000000,53.5914,53.77,53.5914,53.69,657,0
+AADR.US,D,20240118,000000,54.1184,54.44,54.1184,54.44,498,0
+AADR.US,D,20240119,000000,53.8779,54.69,53.8779,54.69,627,0
+AADR.US,D,20240122,000000,54.39,54.39,54.39,54.39,3134,0
+AADR.US,D,20240123,000000,55.3,55.3,54.43,54.43,446,0
+AADR.US,D,20240124,000000,55.165,55.165,55.165,55.165,213,0
+AADR.US,D,20240125,000000,55.51,55.71,55.51,55.71,559,0
+AADR.US,D,20240126,000000,55.98,56.13,55.98,56.13,321,0
+AADR.US,D,20240129,000000,55.95,55.95,55.95,55.95,215,0
+AADR.US,D,20240130,000000,56.098,56.098,56.07,56.07,697,0
+AADR.US,D,20240131,000000,55.97,55.97,55.97,55.97,93,0
+AADR.US,D,20240201,000000,56.78,57.02,56.78,57.02,266,0
+AADR.US,D,20240202,000000,56.68,56.68,56.545,56.545,699,0
+AADR.US,D,20240205,000000,56.06,56.34,56.06,56.34,255,0
+AADR.US,D,20240206,000000,56.27,56.62,56.2,56.62,671,0
+AADR.US,D,20240207,000000,56.16,56.16,56.16,56.16,94,0
+AADR.US,D,20240208,000000,55.31,56.342,55.31,56.1,1444,0
+AADR.US,D,20240209,000000,56.62,56.93,56.5101,56.93,485,0
+AADR.US,D,20240212,000000,56.96,57.06,56.92,56.97,855,0
+AADR.US,D,20240213,000000,56.13,56.3899,55.95,55.95,1703,0
+AADR.US,D,20240214,000000,56.42,57.0553,56.42,57.0553,1595,0
+AADR.US,D,20240215,000000,57.305,57.32,57.0901,57.32,646,0
+AADR.US,D,20240216,000000,57.3526,57.3526,57.19,57.19,212,0
+AADR.US,D,20240220,000000,57.21,57.59,56.91,57.13,6977,0
+AADR.US,D,20240221,000000,55.82,57.42,55.82,57.42,4396,0
+AADR.US,D,20240222,000000,58.0399,58.43,58.0399,58.43,923,0
+AADR.US,D,20240223,000000,57.86,58.115,57.86,58.115,829,0
+AADR.US,D,20240226,000000,58.499,58.499,58.08,58.205,1304,0
+AADR.US,D,20240227,000000,58.44,58.61,58.07,58.07,886,0
+AADR.US,D,20240228,000000,57.9279,58,57.9279,58,1094,0
+AADR.US,D,20240229,000000,58.13,58.13,58.02,58.02,390,0
+AADR.US,D,20240301,000000,58.871,59.15,58.82,59.1149,2587,0
+AADR.US,D,20240304,000000,59.45,59.8,59.24,59.8,2944,0
+AADR.US,D,20240305,000000,59.25,59.25,59.25,59.25,36,0
+AADR.US,D,20240306,000000,59.95,59.95,59.93,59.93,1653,0
+AADR.US,D,20240307,000000,60.37,60.6578,60.37,60.6,809,0
+AADR.US,D,20240308,000000,60.03,60.03,60.03,60.03,100,0
+AADR.US,D,20240311,000000,59.6122,59.87,59.6122,59.87,574,0
+AADR.US,D,20240312,000000,59.7967,60.5,59.7967,60.5,3147,0
+AADR.US,D,20240313,000000,61.0274,61.0274,61.0274,61.0274,49,0
+AADR.US,D,20240314,000000,60.64,60.95,60.58,60.6,5213,0
+AADR.US,D,20240315,000000,60.58,60.58,60.46,60.58,150,0
+AADR.US,D,20240318,000000,60.36,61.24,60.36,60.7,1342,0
+AADR.US,D,20240319,000000,61.12,61.12,61.02,61.02,369,0
+AADR.US,D,20240320,000000,61.601,62.11,61.601,62.11,256,0
+AADR.US,D,20240321,000000,61.85,62.31,61.85,62.31,1636,0
+AADR.US,D,20240322,000000,62.52,62.52,62.52,62.52,59,0
+AADR.US,D,20240325,000000,63,63,62.28,62.28,747,0
+AADR.US,D,20240326,000000,62.49,62.49,62.02,62.02,574,0
+AADR.US,D,20240327,000000,61.91,62.27,61.91,62.2,3160,0
+AADR.US,D,20240328,000000,62.1499,62.21,62.0899,62.21,500,0
+AADR.US,D,20240401,000000,61.46,61.94,61.43,61.94,809,0
+AADR.US,D,20240402,000000,61.17,61.32,61.17,61.2389,566,0
+AADR.US,D,20240403,000000,62.19,62.66,61.51,62.54,5164,0
+AADR.US,D,20240404,000000,63.18,63.18,61.71,61.91,524,0
+AADR.US,D,20240405,000000,61.19,62.12,61.19,62.12,1117,0
+AADR.US,D,20240408,000000,62.06,62.84,62.06,62.48,634,0
+AADR.US,D,20240409,000000,62.7777,62.7777,62.22,62.22,901,0
+AADR.US,D,20240410,000000,61.7329,61.8,61.7329,61.8,859,0
+AADR.US,D,20240411,000000,62.155,62.155,62.155,62.155,128,0
+AADR.US,D,20240412,000000,61.235,61.235,61.0429,61.15,615,0
+AADR.US,D,20240415,000000,60.46,60.6101,60.04,60.04,3616,0
+AADR.US,D,20240416,000000,59.3859,59.79,59.3859,59.79,545,0
+AADR.US,D,20240417,000000,59.77,59.77,59.77,59.77,230,0
+AADR.US,D,20240418,000000,59.94,59.94,59.5899,59.84,599,0
+AADR.US,D,20240419,000000,59.36,59.36,59.36,59.36,49,0
+AADR.US,D,20240422,000000,60.17,60.9099,60.17,60.77,628,0
+AADR.US,D,20240423,000000,61.03,61.09,61.03,61.09,234,0
+AADR.US,D,20240424,000000,60.1435,60.2684,60.1435,60.2684,225,0
+AADR.US,D,20240425,000000,60.32,60.58,60.32,60.58,409,0
+AADR.US,D,20240426,000000,61.48,61.48,61.48,61.48,122,0
+AADR.US,D,20240429,000000,61.6,61.6,61.55,61.55,745,0
+AADR.US,D,20240430,000000,61.05,61.05,61.0191,61.0191,228,0
+AADR.US,D,20240501,000000,60.83,60.83,60.83,60.83,72,0
+AADR.US,D,20240502,000000,60.83,61.6443,60.83,61.34,4981,0
+AADR.US,D,20240503,000000,62.5,62.97,62.5,62.78,1308,0
+AADR.US,D,20240506,000000,62.78,63.59,62.78,63.53,1104,0
+AADR.US,D,20240507,000000,64.06,64.1,63.62,63.8499,1799,0
+AADR.US,D,20240508,000000,64.142,64.142,63.73,63.75,460,0
+AADR.US,D,20240509,000000,63.756,63.756,63.72,63.72,324,0
+AADR.US,D,20240510,000000,63.87,64.0454,63.51,63.83,4941,0
+AADR.US,D,20240513,000000,63.94,64.07,63.8,63.94,2000,0
+AADR.US,D,20240514,000000,64.3101,64.77,64.3101,64.77,336,0
+AADR.US,D,20240515,000000,65.29,65.4,65.0101,65.4,2351,0
+AADR.US,D,20240516,000000,64.9,65.05,64.9,65.05,160,0
+AADR.US,D,20240517,000000,64.98,65.09,64.8401,65.09,609,0
+AADR.US,D,20240520,000000,65,65.228,65,65.14,961,0
+AADR.US,D,20240521,000000,65.34,65.34,65.34,65.34,110,0
+AADR.US,D,20240522,000000,64.7,64.7,63.7804,63.7804,1039,0
+AADR.US,D,20240523,000000,63.7201,63.99,63.26,63.26,265,0
+AADR.US,D,20240524,000000,62.83,63.8269,62.83,63.67,365,0
+AADR.US,D,20240528,000000,63.8,64.11,63.8,64.11,232,0
+AADR.US,D,20240529,000000,63.64,63.9619,63.64,63.9619,345,0
+AADR.US,D,20240530,000000,64.81,64.81,64.81,64.81,116,0
+AADR.US,D,20240531,000000,64.48,64.7907,64.3255,64.7907,890,0
+AADR.US,D,20240603,000000,64.12,64.4,64.12,64.4,754,0
+AADR.US,D,20240604,000000,63.27,63.27,63.14,63.14,623,0
+AADR.US,D,20240605,000000,63.36,63.7285,63.36,63.7285,544,0
+AADR.US,D,20240606,000000,63.78,63.78,63.26,63.26,1306,0
+AADR.US,D,20240607,000000,63.3559,63.3559,63.3,63.3,275,0
+AADR.US,D,20240610,000000,63.35,63.73,63.35,63.73,302,0
+AADR.US,D,20240611,000000,62.56,62.56,62.56,62.56,93,0
+AADR.US,D,20240612,000000,63.9271,64.01,63.31,63.31,2977,0
+AADR.US,D,20240613,000000,63.34,63.52,63.12,63.52,784,0
+AADR.US,D,20240614,000000,62.63,62.68,61.61,61.95,2560,0
+AADR.US,D,20240617,000000,62.01,62.51,62.01,62.44,1711,0
+AADR.US,D,20240618,000000,62.855,62.855,62.855,62.855,197,0
+AADR.US,D,20240620,000000,62.6201,62.6201,62.0994,62.22,646,0
+AADR.US,D,20240621,000000,61.7555,61.7555,61.7555,61.7555,17,0
+AADR.US,D,20240624,000000,61.9899,61.9899,61.75,61.86,746,0
+AADR.US,D,20240625,000000,62.25,62.25,62.095,62.18,678,0
+AADR.US,D,20240626,000000,61.93,61.93,61.93,61.93,323,0
+AADR.US,D,20240627,000000,61.64,61.977,61.52,61.75,2841,0
+AADR.US,D,20240628,000000,62.185,62.185,61.91,61.91,551,0
+AADR.US,D,20240701,000000,61.55,61.55,61.55,61.55,544,0
+AADR.US,D,20240702,000000,61.42,61.42,61.42,61.42,149,0
+AADR.US,D,20240703,000000,62.3629,62.3629,62,62.23,2438,0
+AADR.US,D,20240705,000000,62.1101,62.6099,62.09,62.09,811,0
+AADR.US,D,20240708,000000,62.24,62.2401,62.09,62.09,762,0
+AADR.US,D,20240709,000000,62.86,62.86,62.86,62.86,168,0
+AADR.US,D,20240710,000000,63.2194,63.2194,63,63.19,728,0
+AADR.US,D,20240711,000000,63.43,63.43,63.25,63.25,1628,0
+AADR.US,D,20240712,000000,63.59,63.6,63.57,63.6,277,0
+AADR.US,D,20240715,000000,63.57,63.57,62.99,63.32,869,0
+AADR.US,D,20240716,000000,64.29,64.29,63.56,64.06,1886,0
+AADR.US,D,20240717,000000,62.4,62.4938,61.99,62.355,2063,0
+AADR.US,D,20240718,000000,62.47,62.47,61.12,61.6,2440,0
+AADR.US,D,20240719,000000,61.59,61.861,61.59,61.74,2186,0
+AADR.US,D,20240722,000000,62.5731,62.91,62.5731,62.91,519,0
+AADR.US,D,20240723,000000,63.09,63.09,63.09,63.09,53,0
+AADR.US,D,20240724,000000,62.4497,62.4497,61.52,61.52,160,0
+AADR.US,D,20240725,000000,60.71,60.71,60.71,60.71,28,0
+AADR.US,D,20240726,000000,61.5303,61.5303,61.5303,61.5303,182,0
+AADR.US,D,20240729,000000,61.54,61.54,61,61,659,0
+AADR.US,D,20240730,000000,60.9481,61.111,60.72,60.72,242,0
+AADR.US,D,20240731,000000,62.0416,62.27,62.0416,62.17,1180,0
+AADR.US,D,20240801,000000,59.88,60.22,59.88,60.22,202,0
+AADR.US,D,20240802,000000,57.6,57.6,57.35,57.5628,574,0
+AADR.US,D,20240805,000000,54.57,57.1,54.57,56.73,2306,0
+AADR.US,D,20240806,000000,56.01,57.68,56.01,57.05,4683,0
+AADR.US,D,20240807,000000,56.59,56.59,56.47,56.59,218,0
+AADR.US,D,20240808,000000,57.96,58.6905,57.95,58.37,2827,0
+AADR.US,D,20240809,000000,59.44,59.44,59.44,59.44,25,0
+AADR.US,D,20240812,000000,59.5314,59.58,59.5314,59.58,307,0
+AADR.US,D,20240813,000000,60.34,60.6,60.34,60.6,261,0
+AADR.US,D,20240814,000000,61.15,61.16,61.1331,61.1331,480,0
+AADR.US,D,20240815,000000,62.07,62.195,61.99,61.99,3450,0
+AADR.US,D,20240816,000000,62.29,62.38,62.29,62.38,123,0
+AADR.US,D,20240819,000000,62.6,62.73,62.3701,62.73,916,0
+AADR.US,D,20240820,000000,62.622,62.622,62.622,62.622,65,0
+AADR.US,D,20240821,000000,62.42,62.42,62.42,62.42,9,0
+AADR.US,D,20240822,000000,62.145,62.145,61.7127,61.7847,816,0
+AADR.US,D,20240823,000000,62.545,62.555,62.545,62.555,274,0
+AADR.US,D,20240826,000000,62.16,62.1601,61.91,61.91,640,0
+AADR.US,D,20240827,000000,62.33,62.55,62.33,62.55,470,0
+AADR.US,D,20240828,000000,61.8,61.8,61.8,61.8,110,0
+AADR.US,D,20240829,000000,62.47,62.47,62.47,62.47,68,0
+AADR.US,D,20240830,000000,63.0539,63.0539,63.0539,63.0539,46,0
+AADR.US,D,20240903,000000,62.0179,62.0179,61.97,61.97,159,0
+AADR.US,D,20240904,000000,62.12,62.12,61.84,61.84,561,0
+AADR.US,D,20240905,000000,61.8662,61.8662,61.8662,61.8662,164,0
+AADR.US,D,20240906,000000,60.7359,60.7359,60.7359,60.7359,2,0
+AADR.US,D,20240909,000000,61.445,61.445,61.22,61.22,272,0
+AADR.US,D,20240910,000000,60.7849,60.7849,60.7849,60.7849,25,0
+AADR.US,D,20240911,000000,61.83,61.83,61.54,61.54,205,0
+AADR.US,D,20240912,000000,62.21,62.3698,62.21,62.3698,394,0
+AADR.US,D,20240913,000000,63,63.1032,63,63.1032,315,0
+AADR.US,D,20240916,000000,63.2435,63.2435,63.2435,63.2435,9,0
+AADR.US,D,20240917,000000,62.9034,62.9034,62.9034,62.9034,181,0
+AADR.US,D,20240918,000000,62.9381,62.9381,62.9381,62.9381,135,0
+AADR.US,D,20240919,000000,63.27,64.33,63.27,64.25,2388,0
+AADR.US,D,20240920,000000,63.87,63.87,63.87,63.87,59,0
+AADR.US,D,20240923,000000,63.17,63.17,63,63,518,0
+AADR.US,D,20240924,000000,63.95,63.95,63.95,63.95,103,0
+AADR.US,D,20240925,000000,63.79,63.79,62.46,62.46,676,0
+AADR.US,D,20240926,000000,64.3672,64.6,64.3672,64.6,586,0
+AADR.US,D,20240927,000000,64.23,64.23,64.23,64.23,134,0
+AADR.US,D,20240930,000000,64.14,64.14,63.64,63.64,274,0
+AADR.US,D,20241001,000000,64.19,64.19,63.62,63.62,615,0
+AADR.US,D,20241002,000000,63.47,63.55,63.47,63.55,245,0
+AADR.US,D,20241003,000000,63.41,63.41,63.41,63.41,22,0
+AADR.US,D,20241004,000000,63.53,64.05,63.53,64.05,426,0
+AADR.US,D,20241007,000000,63.2871,63.59,63.2871,63.59,380,0
+AADR.US,D,20241008,000000,62.92,63.2859,62.92,63.2859,311,0
+AADR.US,D,20241009,000000,62.805,63.6465,62.805,63.6465,859,0
+AADR.US,D,20241010,000000,64.0445,64.0445,64.0445,64.0445,14,0
+AADR.US,D,20241011,000000,64.67,64.67,64.67,64.67,13,0
+AADR.US,D,20241014,000000,65.2884,65.2884,65.2884,65.2884,184,0
+AADR.US,D,20241015,000000,65.0445,65.0445,65.0445,65.0445,90,0
+AADR.US,D,20241016,000000,65.59,65.59,65.0939,65.0939,389,0
+AADR.US,D,20241017,000000,65.39,65.46,65.39,65.46,288,0
+AADR.US,D,20241018,000000,65.67,65.8299,65.59,65.78,3619,0
+AADR.US,D,20241021,000000,65.7,65.7,65.7,65.7,76,0
+AADR.US,D,20241022,000000,65.6236,65.6236,65.6236,65.6236,21,0
+AADR.US,D,20241023,000000,63.75,64.51,63.75,64.51,615,0
+AADR.US,D,20241024,000000,65.4921,65.4921,65.4921,65.4921,105,0
+AADR.US,D,20241025,000000,65.4173,65.4173,65.4173,65.4173,3,0
+AADR.US,D,20241028,000000,65.62,65.97,65.62,65.97,264,0
+AADR.US,D,20241029,000000,65.331,65.47,65.1,65.1,853,0
+AADR.US,D,20241030,000000,64.59,64.7452,64.58,64.7452,560,0
+AADR.US,D,20241031,000000,63.67,64.02,63.67,64.02,4634,0
+AADR.US,D,20241101,000000,64.685,64.931,64.685,64.91,706,0
+AADR.US,D,20241104,000000,65.17,65.17,64.16,64.76,961,0
+AADR.US,D,20241105,000000,65.5,65.8,65.5,65.8,238,0
+AADR.US,D,20241106,000000,65.6966,65.94,65.46,65.94,3678,0
+AADR.US,D,20241107,000000,65.97,66.53,65.91,66.24,6712,0
+AADR.US,D,20241108,000000,65.68,65.95,65.68,65.95,147,0
+AADR.US,D,20241111,000000,65.95,66.1494,65.7,66.1494,3347,0
+AADR.US,D,20241112,000000,65.36,65.61,65.23,65.61,448,0
+AADR.US,D,20241114,000000,65.16,65.4,65,65,2352,0
+AADR.US,D,20241115,000000,64.6,64.881,64.6,64.84,889,0
+AADR.US,D,20241118,000000,65.51,66.53,65.51,66.53,1511,0
+AADR.US,D,20241119,000000,66.52,66.86,66.52,66.83,1657,0
+AADR.US,D,20241120,000000,66.99,67.36,66.545,67.36,1775,0
+AADR.US,D,20241125,000000,67.5501,67.5501,67.42,67.42,782,0
+AADR.US,D,20241127,000000,67.93,67.93,67.87,67.87,1007,0
+AADR.US,D,20241129,000000,67.965,68.395,67.965,68.24,2913,0
+AADR.US,D,20241203,000000,69.67,69.67,69.03,69.03,1609,0
+AADR.US,D,20241204,000000,68.725,68.82,68.52,68.52,430,0
+AADR.US,D,20241205,000000,68.86,69.67,68.86,69.18,1055,0
+AADR.US,D,20241206,000000,69.39,69.5142,69.3433,69.5142,1809,0
+AADR.US,D,20241209,000000,71.06,71.06,70.2,70.2,616,0
+AADR.US,D,20241210,000000,70.5,70.5,69.32,69.32,798,0
+AADR.US,D,20241211,000000,70.095,70.29,70.095,70.29,421,0
+AADR.US,D,20241212,000000,70.01,70.61,69.92,70.13,3657,0
+AADR.US,D,20241213,000000,70.26,70.5469,70.26,70.5469,642,0
+AADR.US,D,20241216,000000,70.61,71.69,70.61,71.69,5952,0
+AADR.US,D,20241217,000000,71.51,71.8899,71.51,71.88,4733,0
+AADR.US,D,20241219,000000,69.37,69.3999,68.72,68.72,1338,0
+AADR.US,D,20241220,000000,69.5,69.74,69.19,69.2689,2330,0
+AADR.US,D,20241223,000000,69.7299,69.7299,69.685,69.685,1329,0
+AADR.US,D,20241224,000000,69.74,70.29,69.74,70.2201,5024,0
+AADR.US,D,20241226,000000,70.4928,70.4928,70.19,70.19,866,0
+AADR.US,D,20241227,000000,70.2,70.2,69.73,69.73,519,0
+AADR.US,D,20241230,000000,69.26,69.44,69.26,69.2608,1874,0
+AADR.US,D,20241231,000000,69.27,69.34,69.0184,69.0184,39382,0
+AADR.US,D,20250102,000000,69.64,70.4246,69.64,70.4246,11148,0
+AADR.US,D,20250103,000000,70.6154,70.94,70.46,70.94,1061,0
+AADR.US,D,20250106,000000,71.89,71.9,71.1719,71.28,4724,0
+AADR.US,D,20250107,000000,71.28,72.14,71.12,71.31,17403,0
+AADR.US,D,20250108,000000,71.0304,71.41,70.83,71.1445,2945,0
+AADR.US,D,20250110,000000,71.14,71.14,70.6,70.91,1804,0
+AADR.US,D,20250113,000000,69.53,69.5527,69.41,69.41,3394,0
+AADR.US,D,20250114,000000,70.98,71.395,70.98,71.1249,1622,0
+AADR.US,D,20250115,000000,72.12,72.48,72.12,72.22,719,0
+AADR.US,D,20250116,000000,72.25,72.43,72.25,72.3,3325,0
+AADR.US,D,20250117,000000,72.85,72.85,72,72.26,2905,0
+AADR.US,D,20250121,000000,73.56,74.34,73.095,74.3208,1343,0
+AADR.US,D,20250122,000000,75.27,75.27,74.17,74.58,2074,0
+AADR.US,D,20250123,000000,74.6,74.85,74.26,74.26,11462,0
+AADR.US,D,20250124,000000,74.25,74.5092,74.25,74.5092,328,0
+AADR.US,D,20250127,000000,72.97,73,72.97,73,1171,0
+AADR.US,D,20250128,000000,73.325,73.8983,73.26,73.8983,657,0
+AADR.US,D,20250129,000000,74.22,74.59,74.22,74.435,692,0
+AADR.US,D,20250130,000000,75.271,75.88,75.271,75.32,5738,0
+AADR.US,D,20250131,000000,75.1967,75.1967,74.34,74.4033,1270,0
+AADR.US,D,20250203,000000,72.51,74.03,71.13,73.51,13607,0
+AADR.US,D,20250204,000000,74.145,74.67,74.02,74.2235,8873,0
+AADR.US,D,20250205,000000,74.69,75.0799,74.5299,74.56,1787,0
+AADR.US,D,20250206,000000,75.5999,75.9605,75.5425,75.9605,2179,0
+AADR.US,D,20250207,000000,75.27,75.39,75.065,75.2125,9642,0
+AADR.US,D,20250210,000000,75.4331,75.6238,75.4,75.6238,1236,0
+AADR.US,D,20250211,000000,75.52,75.52,74.54,74.6204,2730,0
+AADR.US,D,20250212,000000,75.88,76.18,75.755,75.7891,604,0
+AADR.US,D,20250213,000000,75.97,76.6691,75.845,76.6691,1744,0
+AADR.US,D,20250214,000000,77.6,77.75,76.88,77.2184,11514,0
+AADR.US,D,20250218,000000,77.22,78.28,77.16,77.91,4897,0
+AADR.US,D,20250219,000000,77.99,78.25,77.4913,77.6778,19894,0
+AADR.US,D,20250220,000000,78.87,78.89,77.8456,78.4385,6602,0
+AADR.US,D,20250221,000000,80.18,80.18,77.37,77.37,7132,0
+AADR.US,D,20250224,000000,76.55,76.95,74.91,75.9117,2330,0
+AADR.US,D,20250225,000000,75.7633,75.975,74.5,75.2555,17417,0
+AADR.US,D,20250226,000000,75.26,76.47,75.26,75.88,1308,0
+AADR.US,D,20250227,000000,75.25,75.43,74.5499,74.75,4708,0
+AADR.US,D,20250228,000000,74.01,74.8764,72.61,74.81,4537,0
+AADR.US,D,20250303,000000,76.07,76.07,73.9,73.9,4607,0
+AADR.US,D,20250304,000000,72.61,74.31,72.61,74.31,2815,0
+AADR.US,D,20250305,000000,76.03,77.5761,76.03,77.5761,7401,0
+AADR.US,D,20250306,000000,76.81,76.81,76.05,76.05,1478,0
+AADR.US,D,20250307,000000,76.05,76.49,75.12,76.12,2963,0
+AADR.US,D,20250310,000000,73.74,74.47,72.591,73.27,7210,0
+AADR.US,D,20250311,000000,74.0693,74.51,73.6744,74.3623,1787,0
+AADR.US,D,20250312,000000,74.4445,75.57,74.4445,75.4153,4371,0
+AADR.US,D,20250313,000000,74.995,75.1842,74.475,74.475,1620,0
+AADR.US,D,20250314,000000,76.24,77.01,76.24,77.01,5298,0
+AADR.US,D,20250317,000000,77.64,78.77,77.64,78.3889,33190,0
+AADR.US,D,20250318,000000,77.78,77.985,77.49,77.705,28767,0
+AADR.US,D,20250319,000000,77.68,78.72,77.68,78.72,2443,0
+AADR.US,D,20250320,000000,77.26,77.38,76.87,77.04,3721,0
+AADR.US,D,20250321,000000,76.2996,77.15,76.21,77.15,3188,0
+AADR.US,D,20250324,000000,77.425,77.425,76.9699,76.9699,1106,0
+AADR.US,D,20250325,000000,76.71,77.76,76.71,77.53,3457,0
+AADR.US,D,20250326,000000,77.58,77.58,76.4,76.78,5132,0
+AADR.US,D,20250327,000000,77.2068,77.45,76.7681,76.7681,2448,0
+AADR.US,D,20250328,000000,75.14,75.1836,74.8707,74.92,23100,0
+AADR.US,D,20250331,000000,73.7,74.4,72.9649,74.4,29746,0
+AADR.US,D,20250401,000000,73.9469,74.65,73.32,73.92,6647,0
+AADR.US,D,20250402,000000,74.08,74.61,74.08,74.61,3799,0
+AADR.US,D,20250403,000000,72.1453,72.34,71.5,71.53,20286,0
+AADR.US,D,20250404,000000,69.66,69.66,64.92,65.7089,66434,0
+AADR.US,D,20250407,000000,62,66.26,61.861,63.46,69201,0
+AADR.US,D,20250408,000000,65.56,66.08,62.23,62.48,11993,0
+AADR.US,D,20250409,000000,62.95,68.22,61.52,68.06,6702,0
+AADR.US,D,20250410,000000,67.06,67.26,64.67,65.94,4498,0
+AADR.US,D,20250411,000000,66.935,68.82,66.9,68.7,5290,0
+AADR.US,D,20250414,000000,69.97,71.75,69.97,71.16,7522,0
+AADR.US,D,20250415,000000,72.09,72.09,70.9803,71.24,3138,0
+AADR.US,D,20250416,000000,70.435,71.13,69.77,70.2019,8312,0
+AADR.US,D,20250417,000000,71.16,71.76,70.7,70.7,678,0
+AADR.US,D,20250421,000000,71.38,71.38,69.37,70.19,16655,0
+AADR.US,D,20250422,000000,71.44,72.36,71.44,72.36,1568,0
+AADR.US,D,20250423,000000,73.8,74.98,73.26,74.98,3773,0
+AADR.US,D,20250424,000000,73.36,74.08,73.12,73.17,2461,0
+AADR.US,D,20250425,000000,73.31,73.75,73.1135,73.75,1382,0
+AADR.US,D,20250428,000000,73.75,74.53,73.5499,74.53,5217,0
+AADR.US,D,20250429,000000,74.46,74.86,74.15,74.86,1531,0
+AADR.US,D,20250430,000000,74.34,74.88,73.98,74.88,6769,0
+AADR.US,D,20250501,000000,74.88,74.9263,74.23,74.68,6080,0
+AADR.US,D,20250502,000000,76.17,76.3599,75.7682,75.99,3801,0
+AADR.US,D,20250505,000000,75.99,76.7599,75.74,76.06,16419,0
+AADR.US,D,20250506,000000,75.17,76.67,75.17,76.2,7701,0
+AADR.US,D,20250507,000000,75.7,76.06,75.505,75.505,1053,0
+AADR.US,D,20250508,000000,76.02,76.438,75.58,75.8634,35984,0
+AADR.US,D,20250509,000000,75.55,75.9,74.92,75.9,1598,0
+AADR.US,D,20250512,000000,76.82,78.19,76.82,77.7543,3262,0
+AADR.US,D,20250513,000000,78.99,79.28,77.8357,78.83,2182,0
+AADR.US,D,20250514,000000,79.25,79.3,78.51,79.2,6635,0
+AADR.US,D,20250515,000000,79.37,79.37,77.915,78.6,2226,0
+AADR.US,D,20250516,000000,78.77,78.77,78.0715,78.59,1621,0
+AADR.US,D,20250519,000000,79.12,79.84,79.12,79.69,3096,0
+AADR.US,D,20250520,000000,80.95,80.95,79.885,80.28,2491,0
+AADR.US,D,20250521,000000,80.55,80.68,79.12,79.12,2097,0
+AADR.US,D,20250522,000000,79.23,80.03,79.21,79.57,1739,0
+AADR.US,D,20250523,000000,78.91,79.83,78.17,79.2,1401,0
+AADR.US,D,20250527,000000,81.17,81.17,79.86,80.1,1490,0
+AADR.US,D,20250528,000000,78.29,78.29,77.98,78.14,9915,0
+AADR.US,D,20250529,000000,78,78,77.28,77.92,2371,0
+AADR.US,D,20250530,000000,76.82,77.58,76.82,77.58,798,0
+AADR.US,D,20250602,000000,77.75,78.06,77.75,78.06,377,0
+AADR.US,D,20250603,000000,77.27,77.99,77.27,77.9019,1956,0
+AADR.US,D,20250604,000000,78,78.25,77.765,77.8,6595,0
+AADR.US,D,20250605,000000,78.06,78.105,78.0401,78.105,1001,0
+AADR.US,D,20250606,000000,79.15,79.15,77.4527,78.1,1415,0
+AADR.US,D,20250609,000000,79.09,79.09,77.67,78.46,2182,0
+AADR.US,D,20250610,000000,79.08,79.08,78.0877,78.29,845,0
+AADR.US,D,20250611,000000,77.8993,78.1247,77.8919,77.8919,665,0
+AADR.US,D,20250612,000000,77.65,78.4025,77.65,78.13,3543,0
+AADR.US,D,20250613,000000,77.1815,77.1815,77.01,77.01,826,0
+AADR.US,D,20250616,000000,78.4,78.6249,78.38,78.38,3088,0
+AADR.US,D,20250617,000000,77.425,77.425,76.87,76.87,5017,0
+AADR.US,D,20250618,000000,76.54,77.83,76.54,76.82,3828,0
+AADR.US,D,20250620,000000,76.96,76.96,76.155,76.45,3544,0
+AADR.US,D,20250623,000000,76.0039,76.33,75.51,75.89,1807,0
+AADR.US,D,20250624,000000,76.45,78.38,76.43,77.99,5231,0
+AADR.US,D,20250625,000000,77.99,78.3,77.5,78.3,4347,0
+AADR.US,D,20250626,000000,77.9462,78.51,77.77,78.19,2470,0
+AADR.US,D,20250627,000000,79.72,79.72,78.05,78.33,7612,0
+AADR.US,D,20250630,000000,79.03,79.3,78.355,78.98,6512,0
+AADR.US,D,20250701,000000,78.31,78.44,77.44,77.73,6913,0
+AADR.US,D,20250702,000000,78.48,78.5,77.475,77.745,1918,0
+AADR.US,D,20250703,000000,77.49,78.85,77.49,78.61,1122,0
+AADR.US,D,20250707,000000,78.9378,78.9378,77.52,78.18,8090,0
+AADR.US,D,20250708,000000,78.75,79,78,78.9,65483,0
+AADR.US,D,20250709,000000,79.5,79.9,79.26,79.5,9231,0
+AADR.US,D,20250710,000000,78.3,79.03,78.29,78.29,7340,0
+AADR.US,D,20250711,000000,78.1,78.7424,77.98,77.98,1771,0
+AADR.US,D,20250714,000000,78.24,78.79,78.11,78.11,3064,0
+AADR.US,D,20250715,000000,78.58,79.29,78.54,78.54,1390,0
+AADR.US,D,20250716,000000,78.145,78.6183,78.01,78.335,10292,0
+AADR.US,D,20250717,000000,78.6528,79.005,78.6528,79.005,851,0
+AADR.US,D,20250718,000000,79.5,79.5,78.79,78.79,816,0
+AADR.US,D,20250721,000000,78.87,79.03,78.6601,78.7276,2003,0
+AADR.US,D,20250722,000000,78.73,79.19,78.73,79.19,878,0
+AADR.US,D,20250723,000000,79.33,80.475,79.33,80.475,1532,0
+AADR.US,D,20250724,000000,80.3599,80.3599,79.36,79.73,1991,0
+AADR.US,D,20250725,000000,78.85,79.5024,78.85,79.265,2214,0
+AADR.US,D,20250728,000000,78.07,78.4,78.05,78.4,1619,0
+AADR.US,D,20250729,000000,78.42,79.144,78.42,79.144,2145,0
+AADR.US,D,20250730,000000,77.89,78.61,77.89,78.115,2430,0
+AADR.US,D,20250731,000000,78.44,78.58,78.1816,78.4158,23431,0
+AADR.US,D,20250801,000000,77.04,77.3697,76.84,77.3576,2278,0
+AADR.US,D,20250804,000000,78.77,79.11,78.77,78.9294,1268,0
+AADR.US,D,20250805,000000,79.095,80.0299,79.08,79.775,1240,0
+AADR.US,D,20250807,000000,80.91,81.31,80.8267,80.8267,1374,0
+AADR.US,D,20250808,000000,80.92,81.21,80.72,81.21,5377,0
+AADR.US,D,20250811,000000,80.79,81.02,80.675,80.675,2792,0
+AADR.US,D,20250812,000000,81.75,82.1999,81.75,81.762,4077,0
+AADR.US,D,20250813,000000,82.3774,82.6209,82.3774,82.4431,2080,0
+AADR.US,D,20250814,000000,82.75,82.75,82.23,82.23,1237,0
+AADR.US,D,20250815,000000,82.343,82.4357,82.343,82.4357,304,0
+AADR.US,D,20250818,000000,82.81,82.81,82.315,82.315,850,0
+AADR.US,D,20250819,000000,81.6,81.6,81.24,81.24,714,0
+AADR.US,D,20250820,000000,81.23,81.86,81.23,81.705,1388,0
+AADR.US,D,20250821,000000,81.6,82.08,81.6,82.08,362,0
+AADR.US,D,20250822,000000,83.02,84.3367,83.02,84.175,9797,0
+AADR.US,D,20250825,000000,84.034,84.034,83.4094,83.4094,963,0
+AADR.US,D,20250827,000000,81.5675,81.885,81.06,81.885,5082,0
+AADR.US,D,20250828,000000,81.49,82.6225,81.49,82.275,1993,0
+AADR.US,D,20250829,000000,82.19,82.3925,82.19,82.3925,1401,0
+AADR.US,D,20250902,000000,81.7451,82.1283,81.5,81.9754,1985,0
+AADR.US,D,20250903,000000,82.77,82.77,82.24,82.695,1507,0
+AADR.US,D,20250904,000000,82.45,82.69,82.07,82.415,2345,0
+AADR.US,D,20250905,000000,83.4085,83.48,82.43,83.125,2523,0
+AADR.US,D,20250908,000000,83.5,83.8928,83.5,83.78,2258,0
+AADR.US,D,20250909,000000,83.66,84.59,83.66,84.255,4766,0
+AADR.US,D,20250910,000000,84.595,84.595,83.95,83.95,1884,0
+AADR.US,D,20250911,000000,85.015,85.21,85.015,85.21,357,0
+AADR.US,D,20250912,000000,84.51,85.25,84.51,84.91,1445,0
+AADR.US,D,20250915,000000,85.99,85.99,84.93,84.94,1217,0
+AADR.US,D,20250916,000000,84.845,85.05,84.61,84.645,834,0
+AADR.US,D,20250917,000000,85.51,85.51,84.5,84.89,3296,0
+AADR.US,D,20250918,000000,85.78,85.78,84.25,84.725,3733,0
+AADR.US,D,20250919,000000,85.1104,85.99,85.1104,85.96,4948,0
+AADR.US,D,20250922,000000,85.84,86.3038,85.71,86.07,1341,0
+AADR.US,D,20250923,000000,86.1746,86.76,85.6,85.77,3987,0
+AADR.US,D,20250924,000000,86.65,86.6699,85.543,85.66,1806,0
+AADR.US,D,20250925,000000,85.77,85.77,85.16,85.66,2474,0
+AADR.US,D,20250926,000000,86.18,86.37,85.3,86.37,1447,0
+AADR.US,D,20250929,000000,87.15,87.26,86.665,86.665,1482,0
+AADR.US,D,20250930,000000,87.11,87.11,86.76,86.76,275,0
+AADR.US,D,20251001,000000,87.23,87.23,86.5525,86.9615,1326,0
+AADR.US,D,20251002,000000,86.77,86.79,86.13,86.3919,6535,0
+AADR.US,D,20251003,000000,87.64,87.64,86,86.15,3521,0
+AADR.US,D,20251006,000000,86.7,87.1421,86.14,86.4571,5681,0
+AADR.US,D,20251007,000000,85.738,86.33,85.25,85.7149,1159,0
+AADR.US,D,20251008,000000,86.2,86.42,85.732,86.1198,5372,0
+AADR.US,D,20251009,000000,85.6505,85.83,84.01,84.635,3681,0
+AADR.US,D,20251010,000000,84.64,84.64,81.59,81.59,2270,0
+AADR.US,D,20251013,000000,83.7164,84.4499,83.636,84.2534,2923,0
+AADR.US,D,20251014,000000,83.121,84.35,83.121,83.8756,4600,0
+AADR.US,D,20251015,000000,83.89,85.33,83.89,85.055,1326,0
+AADR.US,D,20251016,000000,85.1,85.8185,84.9646,85.2975,2475,0
+AADR.US,D,20251017,000000,84.82,84.82,83.1901,84.165,1912,0
+AADR.US,D,20251020,000000,84.19,85.62,84.19,85.245,3092,0
+AADR.US,D,20251021,000000,86.72,86.72,83,83.6,4385,0
+AADR.US,D,20251022,000000,81.6,83.34,81.6,82.75,14302,0
+AADR.US,D,20251023,000000,83.18,83.92,82.78,83.2642,8321,0
+AADR.US,D,20251024,000000,83.77,83.895,83.77,83.895,1521,0
+AADR.US,D,20251027,000000,84.53,84.74,83.91,84.54,5123,0
+AADR.US,D,20251028,000000,84.46,85.5,84.46,85.375,2870,0
+AADR.US,D,20251029,000000,85.81,86,85.2619,85.2619,2223,0
+AADR.US,D,20251030,000000,84.69,85.4,84.69,84.8365,3130,0
+AADR.US,D,20251031,000000,84.42,85.0239,84.42,84.8402,828,0
+AADR.US,D,20251103,000000,84.27,84.5628,84.1,84.495,1827,0
+AADR.US,D,20251104,000000,84.34,84.34,82.28,82.445,9833,0
+AADR.US,D,20251105,000000,83.564,84.0517,83.564,83.775,665,0
+AADR.US,D,20251106,000000,84.6,84.6,83.6428,83.6428,1020,0
+AADR.US,D,20251107,000000,83.13,84.182,82.4876,83.76,1763,0
+AADR.US,D,20251110,000000,84.5,85.78,84.5,85.78,2088,0
+AADR.US,D,20251111,000000,86.78,86.78,86.305,86.305,2469,0
+AADR.US,D,20251113,000000,86.1,86.16,84.585,84.585,2236,0
+AADR.US,D,20251114,000000,83,84.4399,83,83.93,2253,0
+AADR.US,D,20251117,000000,83.09,84.22,83.09,83.14,1012,0
+AADR.US,D,20251118,000000,82.5471,82.9745,82.14,82.9745,5335,0
+AADR.US,D,20251119,000000,84.53,84.53,82.29,82.935,814,0
+AADR.US,D,20251120,000000,85.05,85.05,80.72,80.72,1140,0
+AADR.US,D,20251121,000000,82.18,82.18,79.41,81.1237,5835,0
+AADR.US,D,20251124,000000,80.96,83.21,80.96,83.21,1104,0
+AADR.US,D,20251125,000000,83.03,84.122,83.03,84.122,831,0
+AADR.US,D,20251126,000000,85.45,85.45,84.74,85.35,554,0
+AADR.US,D,20251128,000000,86.6,86.6,85.3801,86.0124,1840,0
+AADR.US,D,20251201,000000,86.02,86.02,84.99,85.26,3255,0
+AADR.US,D,20251202,000000,85.34,85.5224,84.93,84.952,1012,0
+AADR.US,D,20251203,000000,84.46,85.35,84.46,84.915,1617,0
+AADR.US,D,20251204,000000,85.095,85.86,84.77,85.125,2077,0
+AADR.US,D,20251205,000000,85.815,85.815,84.935,84.935,1101,0
+AADR.US,D,20251208,000000,86.09,86.09,84.93,84.93,1582,0
+AADR.US,D,20251209,000000,85.35,85.595,85.215,85.215,893,0
+AADR.US,D,20251210,000000,84.92,85.4728,84.92,85.4728,717,0
+AADR.US,D,20251211,000000,86.41,86.765,86.321,86.71,3890,0
+AADR.US,D,20251212,000000,87.99,87.99,85.41,85.41,1024,0
+AADR.US,D,20251215,000000,85.17,85.58,85.17,85.58,5996,0
+AADR.US,D,20251216,000000,85.2412,85.2454,85.02,85.02,929,0
+AADR.US,D,20251217,000000,87.54,87.54,84.6961,84.6961,1323,0
+AADR.US,D,20251218,000000,84.5,84.84,84.5,84.84,2882,0
+AADR.US,D,20251219,000000,86.0799,86.0799,85.64,85.64,1290,0
+AADR.US,D,20251222,000000,86.64,87.15,86.64,86.765,1073,0
+AADR.US,D,20251223,000000,87.51,87.52,87.15,87.15,657,0
+AADR.US,D,20251226,000000,87.8,87.8,87.635,87.635,780,0
+AADR.US,D,20251229,000000,87.85,87.85,86.16,86.355,1699,0
+AADR.US,D,20251230,000000,86.69,87.09,86.535,86.535,1793,0
+AADR.US,D,20251231,000000,86.576,86.93,86.255,86.255,1387,0
+AADR.US,D,20260102,000000,87.205,87.67,86.4301,87.665,866,0
+AADR.US,D,20260105,000000,88.79,89.4,88.668,88.885,2144,0
+AADR.US,D,20260106,000000,90,90.3199,89.375,89.375,1560,0
+AADR.US,D,20260107,000000,90.46,90.46,88.88,89.275,1896,0
+AADR.US,D,20260108,000000,88.545,89.6,88.545,89.105,3476,0
+AADR.US,D,20260109,000000,89.12,90.06,89.12,89.64,4206,0
+AADR.US,D,20260112,000000,91.99,92.4699,91.82,92.115,3421,0
+AADR.US,D,20260113,000000,92.715,92.715,92.04,92.04,1845,0
+AADR.US,D,20260114,000000,92.24,92.24,91.872,91.895,1072,0
+AADR.US,D,20260115,000000,92.25,93.1,92.25,92.685,1977,0
+AADR.US,D,20260116,000000,93.08,93.08,92.28,92.425,1303,0
+AADR.US,D,20260120,000000,91,92.4,91,92.05,2769,0
+AADR.US,D,20260121,000000,92.79,93.35,92.605,93,1955,0
+AADR.US,D,20260122,000000,94.41,94.41,93.295,93.695,1580,0
+AADR.US,D,20260123,000000,94.201,94.465,93.941,94.465,1714,0
+AADR.US,D,20260126,000000,96.2799,96.2799,94.195,94.595,4414,0
+AADR.US,D,20260127,000000,96.16,96.895,96.16,96.495,861,0
+AADR.US,D,20260128,000000,98.38,98.38,96.55,97.0889,1642,0
+AADR.US,D,20260129,000000,96.89,96.8901,94.89,95.7253,2457,0
+AADR.US,D,20260130,000000,97.85,97.85,91.65,92.215,3963,0
+AADR.US,D,20260202,000000,92.76,93.76,92.73,93.38,10720,0
+AADR.US,D,20260203,000000,94.4255,94.7194,94.4255,94.7194,759,0
+AADR.US,D,20260204,000000,95.06,95.06,91.875,92.64,6236,0
+AADR.US,D,20260205,000000,91.48,91.48,89.57,89.8415,1412,0
+AADR.US,D,20260206,000000,91.42,93.275,91.42,93.275,1846,0
+AADR.US,D,20260209,000000,94.725,95.64,94.44,95.0948,12539,0
+AADR.US,D,20260210,000000,97.27,97.27,94.35,94.665,25678,0
+AADR.US,D,20260211,000000,96.05,96.05,95.27,95.82,1954,0
+AADR.US,D,20260212,000000,97,97,94.025,94.025,3097,0
+AADR.US,D,20260213,000000,94.86,94.96,94.49,94.735,2960,0
+AADR.US,D,20260217,000000,94.11,94.45,93.885,93.885,1153,0
+AADR.US,D,20260218,000000,93.51,95.3,93.51,94.4,1729,0
diff --git a/daily/us/nasdaq etfs/adbg.us.txt b/daily/us/nasdaq etfs/adbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a9682bc8ec50e63e4fd6e0e2c8425863f8b801a
--- /dev/null
+++ b/daily/us/nasdaq etfs/adbg.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADBG.US,D,20250321,000000,14.52,14.7885,14.52,14.7885,102,0
+ADBG.US,D,20250324,000000,15.51,15.51,15.279,15.3576,5567,0
+ADBG.US,D,20250325,000000,15.39,16.1,15.39,16.0459,5515,0
+ADBG.US,D,20250326,000000,16,16,15.5842,15.5842,1866,0
+ADBG.US,D,20250327,000000,15.71,15.8395,15.462,15.462,1878,0
+ADBG.US,D,20250328,000000,15.15,15.1511,14.6382,14.6382,996,0
+ADBG.US,D,20250331,000000,14.012,14.469,13.97,14.469,848,0
+ADBG.US,D,20250401,000000,13.95,14.4023,13.95,14.4023,829,0
+ADBG.US,D,20250402,000000,14,14.69,14,14.627,1666,0
+ADBG.US,D,20250403,000000,13.692,13.692,13.2007,13.2007,1102,0
+ADBG.US,D,20250404,000000,12.71,12.71,11.8844,11.8844,4699,0
+ADBG.US,D,20250407,000000,10.92,12.05,10.92,11.2977,3513,0
+ADBG.US,D,20250408,000000,11.88,11.88,10.88,11.1923,2740,0
+ADBG.US,D,20250409,000000,11.06,12.87,10.86,12.8606,7163,0
+ADBG.US,D,20250410,000000,12.11,12.11,11.73,11.8558,1732,0
+ADBG.US,D,20250411,000000,11.65,11.9764,11.61,11.9764,1473,0
+ADBG.US,D,20250414,000000,12.35,12.35,11.8719,11.8719,2422,0
+ADBG.US,D,20250415,000000,12,12.1,11.8271,11.8271,7767,0
+ADBG.US,D,20250416,000000,11.37,11.81,11.27,11.45,3790,0
+ADBG.US,D,20250417,000000,11.55,11.91,11.55,11.6878,3997,0
+ADBG.US,D,20250421,000000,11.26,11.3351,11.06,11.3351,2204,0
+ADBG.US,D,20250422,000000,11.57,11.794,11.57,11.753,1071,0
+ADBG.US,D,20250423,000000,12.4403,12.5,11.89,11.9128,1249,0
+ADBG.US,D,20250424,000000,12.24,12.4867,12.21,12.4867,10432,0
+ADBG.US,D,20250425,000000,12.8,13.14,12.44,12.9685,8802,0
+ADBG.US,D,20250428,000000,13.13,13.17,12.8499,13.0163,19629,0
+ADBG.US,D,20250429,000000,13.29,13.29,12.95,13.1825,5088,0
+ADBG.US,D,20250430,000000,12.9,13.5,12.7679,13.43,2784,0
+ADBG.US,D,20250501,000000,13.5,13.75,13.41,13.41,5156,0
+ADBG.US,D,20250502,000000,13.84,14.01,13.78,13.86,6185,0
+ADBG.US,D,20250505,000000,13.82,14.48,13.71,13.88,11069,0
+ADBG.US,D,20250506,000000,13.44,14.2,13.44,13.96,6411,0
+ADBG.US,D,20250507,000000,13.9401,14.1701,13.9401,14.17,2830,0
+ADBG.US,D,20250508,000000,14.27,14.37,14.1,14.1,7250,0
+ADBG.US,D,20250509,000000,14.27,14.32,13.9845,14.01,5456,0
+ADBG.US,D,20250512,000000,14.91,15.1248,14.7485,14.7485,8234,0
+ADBG.US,D,20250513,000000,14.92,15.1562,14.86,15.0229,6896,0
+ADBG.US,D,20250514,000000,15.0476,15.2319,15.01,15.2319,9170,0
+ADBG.US,D,20250515,000000,15.25,15.89,15.24,15.89,8160,0
+ADBG.US,D,20250516,000000,16.99,16.99,16.35,16.5204,5415,0
+ADBG.US,D,20250519,000000,16.39,16.83,16.32,16.83,11305,0
+ADBG.US,D,20250520,000000,16.57,16.57,16.2851,16.48,5768,0
+ADBG.US,D,20250521,000000,16.51,16.934,16.1001,16.29,13546,0
+ADBG.US,D,20250522,000000,16.2,16.44,16.17,16.34,1930,0
+ADBG.US,D,20250523,000000,15.9,15.9,15.64,15.64,2576,0
+ADBG.US,D,20250527,000000,16.15,16.25,16,16.18,9043,0
+ADBG.US,D,20250528,000000,16.1,16.35,16.03,16.17,3039,0
+ADBG.US,D,20250529,000000,16.2,16.21,15.94,16.15,7104,0
+ADBG.US,D,20250530,000000,16.2186,16.46,15.9407,16.29,14639,0
+ADBG.US,D,20250602,000000,15.71,15.88,14.8776,15.37,29277,0
+ADBG.US,D,20250603,000000,15.28,16.06,15.28,16.06,5504,0
+ADBG.US,D,20250604,000000,16.125,16.2437,16,16.18,3800,0
+ADBG.US,D,20250605,000000,16.63,16.63,16.125,16.36,11658,0
+ADBG.US,D,20250606,000000,16.37,16.37,16.26,16.32,17648,0
+ADBG.US,D,20250609,000000,16.32,16.48,16.2,16.29,18783,0
+ADBG.US,D,20250610,000000,16.2,16.84,16.0979,16.49,20464,0
+ADBG.US,D,20250611,000000,16.16,16.25,15.899,16.25,15368,0
+ADBG.US,D,20250612,000000,16.04,16.3798,15.8874,16.24,211989,0
+ADBG.US,D,20250613,000000,14.5,14.7855,13.71,14.31,334914,0
+ADBG.US,D,20250616,000000,14.5,15.2375,14.25,14.99,112346,0
+ADBG.US,D,20250617,000000,14.771,14.8,13.55,13.61,166523,0
+ADBG.US,D,20250618,000000,13.68,13.74,13.23,13.23,82015,0
+ADBG.US,D,20250620,000000,13.465,13.55,12.94,13.21,50416,0
+ADBG.US,D,20250623,000000,13.08,13.39,13.018,13.32,57583,0
+ADBG.US,D,20250624,000000,13.74,13.74,13.27,13.55,85567,0
+ADBG.US,D,20250625,000000,13.5709,13.92,13.5376,13.91,51637,0
+ADBG.US,D,20250626,000000,14.039,14.039,13.5781,13.74,45040,0
+ADBG.US,D,20250627,000000,13.78,14.0623,13.7201,13.83,53205,0
+ADBG.US,D,20250630,000000,13.86,14.08,13.6803,13.86,24128,0
+ADBG.US,D,20250701,000000,13.6,14.23,13.44,14.23,37789,0
+ADBG.US,D,20250702,000000,13.75,13.75,12.8,13.24,170841,0
+ADBG.US,D,20250703,000000,13.21,13.5,13.21,13.39,31475,0
+ADBG.US,D,20250707,000000,13.25,13.3796,12.99,13.1,33750,0
+ADBG.US,D,20250708,000000,13.18,13.71,13.12,13.44,57901,0
+ADBG.US,D,20250709,000000,13.48,13.5492,12.65,12.87,91917,0
+ADBG.US,D,20250710,000000,12.82,12.82,12.28,12.72,86631,0
+ADBG.US,D,20250711,000000,12.44,12.48,12.08,12.16,61765,0
+ADBG.US,D,20250714,000000,12.02,12.3899,11.9696,12.36,45859,0
+ADBG.US,D,20250715,000000,12.2376,12.4198,12.14,12.16,52151,0
+ADBG.US,D,20250716,000000,12.23,12.23,11.82,11.99,29682,0
+ADBG.US,D,20250717,000000,11.84,12.29,11.84,12.22,54208,0
+ADBG.US,D,20250718,000000,12.39,12.39,12.1204,12.2131,16617,0
+ADBG.US,D,20250721,000000,12.29,12.3896,12.0857,12.3371,36427,0
+ADBG.US,D,20250722,000000,12.53,12.77,12.53,12.695,37168,0
+ADBG.US,D,20250723,000000,12.72,12.75,12.47,12.6614,59390,0
+ADBG.US,D,20250724,000000,12.62,12.8702,12.53,12.57,59111,0
+ADBG.US,D,20250725,000000,12.58,12.62,12.451,12.5252,25181,0
+ADBG.US,D,20250728,000000,12.57,12.605,12.384,12.4217,27273,0
+ADBG.US,D,20250729,000000,12.47,12.88,12.46,12.5301,78750,0
+ADBG.US,D,20250730,000000,12.6,12.6,12.05,12.0938,53072,0
+ADBG.US,D,20250731,000000,11.97,11.97,11.45,11.6275,88241,0
+ADBG.US,D,20250801,000000,11.48,11.5174,10.96,10.9914,80243,0
+ADBG.US,D,20250804,000000,11.095,11.1,10.38,10.4311,202081,0
+ADBG.US,D,20250805,000000,10.47,10.66,10.329,10.47,116069,0
+ADBG.US,D,20250806,000000,10.7,10.8223,10.44,10.8223,85451,0
+ADBG.US,D,20250807,000000,10.73,10.899,10.007,10.3456,191956,0
+ADBG.US,D,20250808,000000,10.4,10.53,10.24,10.5112,75520,0
+ADBG.US,D,20250811,000000,10.16,10.64,9.971,10.035,140445,0
+ADBG.US,D,20250812,000000,10.04,10.35,9.8367,10.322,108431,0
+ADBG.US,D,20250813,000000,10.45,11.127,10.3478,11.108,192559,0
+ADBG.US,D,20250814,000000,11.07,11.12,10.79,10.99,101056,0
+ADBG.US,D,20250815,000000,11,11.48,10.98,11.3269,180724,0
+ADBG.US,D,20250818,000000,11.41,11.5448,11.22,11.4859,143589,0
+ADBG.US,D,20250819,000000,11.57,11.92,11.52,11.7022,196936,0
+ADBG.US,D,20250820,000000,11.74,11.78,11.2,11.2117,176999,0
+ADBG.US,D,20250821,000000,11.19,11.234,10.8,11.2052,79148,0
+ADBG.US,D,20250822,000000,11.4073,11.78,11.27,11.7247,84001,0
+ADBG.US,D,20250825,000000,11.85,11.885,11.7,11.8329,67272,0
+ADBG.US,D,20250826,000000,11.75,11.755,11.2,11.25,78724,0
+ADBG.US,D,20250827,000000,11.33,11.59,11.3,11.3597,92853,0
+ADBG.US,D,20250828,000000,11.42,11.42,10.9,11.1914,144868,0
+ADBG.US,D,20250829,000000,11.1566,11.35,11.1566,11.3257,77814,0
+ADBG.US,D,20250902,000000,10.98,11.08,10.4,10.6281,255611,0
+ADBG.US,D,20250903,000000,10.66,10.7954,10.512,10.7949,175416,0
+ADBG.US,D,20250904,000000,10.4,10.56,9.8,10.56,403334,0
+ADBG.US,D,20250905,000000,10.68,11.18,10.6,10.801,224350,0
+ADBG.US,D,20250908,000000,10.86,11.4385,10.54,11.43,303555,0
+ADBG.US,D,20250909,000000,11.64,11.64,11.0601,11.15,298446,0
+ADBG.US,D,20250910,000000,11.285,11.44,10.7695,10.9,733942,0
+ADBG.US,D,20250911,000000,11.19,11.19,10.68,10.94,4500355,0
+ADBG.US,D,20250912,000000,11.54,11.86,10.32,10.79,3851501,0
+ADBG.US,D,20250915,000000,10.89,11.325,10.5333,10.66,1772824,0
+ADBG.US,D,20250916,000000,10.87,11.25,10.7306,11,1291091,0
+ADBG.US,D,20250917,000000,11.01,11.7635,11.01,11.58,1116028,0
+ADBG.US,D,20250918,000000,11.91,12.1339,11.82,11.91,1173011,0
+ADBG.US,D,20250919,000000,12,12.08,11.59,11.79,598601,0
+ADBG.US,D,20250922,000000,11.66,11.73,11.39,11.67,433664,0
+ADBG.US,D,20250923,000000,11.72,11.97,11.51,11.53,504488,0
+ADBG.US,D,20250924,000000,11.11,11.13,10.6563,10.98,1135417,0
+ADBG.US,D,20250925,000000,10.88,11.215,10.88,11.03,755684,0
+ADBG.US,D,20250926,000000,10.95,11.43,10.95,11.4,472191,0
+ADBG.US,D,20250929,000000,11.54,11.585,11.32,11.36,514948,0
+ADBG.US,D,20250930,000000,11.43,11.49,10.76,10.93,772464,0
+ADBG.US,D,20251001,000000,10.6,10.7393,10.13,10.36,1326765,0
+ADBG.US,D,20251002,000000,10.37,10.83,10.3,10.83,937582,0
+ADBG.US,D,20251003,000000,10.89,10.89,10.505,10.53,490459,0
+ADBG.US,D,20251006,000000,10.55,11.15,10.2439,10.7259,1133820,0
+ADBG.US,D,20251007,000000,10.87,10.88,10.37,10.62,645314,0
+ADBG.US,D,20251008,000000,10.69,10.9599,10.5619,10.64,725970,0
+ADBG.US,D,20251009,000000,10.74,10.7599,10.37,10.56,501336,0
+ADBG.US,D,20251010,000000,10.58,10.61,9.9,9.93,1057145,0
+ADBG.US,D,20251013,000000,10.07,10.085,9.82,10.04,533278,0
+ADBG.US,D,20251014,000000,9.8,10,9.64,9.84,336583,0
+ADBG.US,D,20251015,000000,9.835,9.835,9.43,9.53,1018826,0
+ADBG.US,D,20251016,000000,9.66,9.86,9.34,9.44,693268,0
+ADBG.US,D,20251017,000000,9.36,9.76,9.36,9.67,449588,0
+ADBG.US,D,20251020,000000,9.73,10.275,9.73,10.2386,609153,0
+ADBG.US,D,20251021,000000,10.27,11.11,10.245,11.08,1214918,0
+ADBG.US,D,20251022,000000,10.99,11.23,10.77,10.86,820805,0
+ADBG.US,D,20251023,000000,10.83,10.87,10.5324,10.84,492160,0
+ADBG.US,D,20251024,000000,11.01,11.07,10.795,10.82,309095,0
+ADBG.US,D,20251027,000000,10.95,11.09,10.7412,11.07,491049,0
+ADBG.US,D,20251028,000000,11.22,11.42,11.07,11.1972,910659,0
+ADBG.US,D,20251029,000000,10.91,10.97,9.79,9.83,2170048,0
+ADBG.US,D,20251030,000000,9.87,10.2,9.57,9.91,1114770,0
+ADBG.US,D,20251031,000000,9.88,10,9.7529,9.9537,479448,0
+ADBG.US,D,20251103,000000,9.95,10.07,9.51,9.7692,575369,0
+ADBG.US,D,20251104,000000,9.6,9.95,9.52,9.65,446209,0
+ADBG.US,D,20251105,000000,9.5,9.725,9.42,9.66,360815,0
+ADBG.US,D,20251106,000000,9.54,9.54,9.03,9.19,643324,0
+ADBG.US,D,20251107,000000,9.12,9.38,8.94,9.15,486049,0
+ADBG.US,D,20251110,000000,9.24,9.3199,9.05,9.27,369563,0
+ADBG.US,D,20251111,000000,9.26,9.545,9.26,9.4871,403676,0
+ADBG.US,D,20251112,000000,9.56,9.7893,9.51,9.72,454892,0
+ADBG.US,D,20251113,000000,9.64,9.86,9.465,9.51,621760,0
+ADBG.US,D,20251114,000000,9.45,9.505,9.24,9.37,389895,0
+ADBG.US,D,20251117,000000,9.3,9.42,8.98,9.03,608072,0
+ADBG.US,D,20251118,000000,8.94,9.09,8.79,8.988,408280,0
+ADBG.US,D,20251119,000000,8.895,8.94,8.4684,8.6155,512158,0
+ADBG.US,D,20251120,000000,8.67,8.89,8.295,8.3046,689373,0
+ADBG.US,D,20251121,000000,8.32,9.1,8.29,8.9218,540560,0
+ADBG.US,D,20251124,000000,8.96,9.01,8.62,8.62,307185,0
+ADBG.US,D,20251125,000000,8.55,8.7784,8.4638,8.66,250131,0
+ADBG.US,D,20251126,000000,8.62,8.76,8.4855,8.55,267475,0
+ADBG.US,D,20251128,000000,8.57,8.8,8.57,8.69,143018,0
+ADBG.US,D,20251201,000000,8.5,9.0002,8.5,8.82,337680,0
+ADBG.US,D,20251202,000000,8.8,8.99,8.575,8.83,524409,0
+ADBG.US,D,20251203,000000,8.76,9.05,8.725,9.03,479527,0
+ADBG.US,D,20251204,000000,9.19,9.25,8.89,9.15,647280,0
+ADBG.US,D,20251205,000000,9.23,10.23,9.21,10.12,1348311,0
+ADBG.US,D,20251208,000000,10.2,10.218,9.649,9.69,631037,0
+ADBG.US,D,20251209,000000,9.83,10.181,9.66,9.9862,609560,0
+ADBG.US,D,20251210,000000,9.85,10.18,9.77,9.94,1777860,0
+ADBG.US,D,20251211,000000,9.78,10.7,9.38,10.31,2349227,0
+ADBG.US,D,20251212,000000,10.4,11.03,10.29,10.67,1200385,0
+ADBG.US,D,20251215,000000,10.39,10.51,9.92,10.34,665684,0
+ADBG.US,D,20251216,000000,10.21,10.605,10.01,10.15,487100,0
+ADBG.US,D,20251217,000000,10.14,10.7103,10.14,10.53,720535,0
+ADBG.US,D,20251218,000000,10.64,10.75,10.35,10.6,531136,0
+ADBG.US,D,20251219,000000,10.55,10.68,10.34,10.57,306131,0
+ADBG.US,D,20251222,000000,10.585,10.8199,10.56,10.69,323573,0
+ADBG.US,D,20251223,000000,10.71,10.81,10.28,10.37,403686,0
+ADBG.US,D,20251224,000000,10.38,10.51,10.335,10.4306,253487,0
+ADBG.US,D,20251226,000000,10.4,10.59,10.37,10.45,139710,0
+ADBG.US,D,20251229,000000,10.41,10.61,10.3,10.42,224862,0
+ADBG.US,D,20251230,000000,10.47,10.515,10.24,10.38,186254,0
+ADBG.US,D,20251231,000000,10.25,10.3499,10.2,10.22,155915,0
+ADBG.US,D,20260102,000000,10.27,10.27,9.1455,9.25,668316,0
+ADBG.US,D,20260105,000000,9.03,9.29,8.915,9.13,814307,0
+ADBG.US,D,20260106,000000,9.08,9.395,9.02,9.36,561572,0
+ADBG.US,D,20260107,000000,9.41,9.74,9.3,9.5,410094,0
+ADBG.US,D,20260108,000000,9.4,9.8,9.3,9.53,282151,0
+ADBG.US,D,20260109,000000,9.345,9.345,8.91,9.23,477102,0
+ADBG.US,D,20260112,000000,8.9,9.06,8.665,8.89,551196,0
+ADBG.US,D,20260113,000000,8.64,8.64,7.8215,7.93,1667166,0
+ADBG.US,D,20260114,000000,7.87,7.91,7.555,7.64,1029772,0
+ADBG.US,D,20260115,000000,7.65,7.7086,7.49,7.62,686879,0
+ADBG.US,D,20260116,000000,7.67,7.67,7.1886,7.22,1049917,0
+ADBG.US,D,20260120,000000,7.14,7.14,6.8328,6.94,993046,0
+ADBG.US,D,20260121,000000,6.92,7.12,6.8337,7.12,1319801,0
+ADBG.US,D,20260122,000000,7.21,7.4799,7.18,7.38,708435,0
+ADBG.US,D,20260123,000000,7.43,7.5698,7.345,7.44,630828,0
+ADBG.US,D,20260126,000000,7.51,7.685,7.5,7.61,595077,0
+ADBG.US,D,20260127,000000,7.59,7.59,7.02,7.24,753177,0
+ADBG.US,D,20260128,000000,7.33,7.55,7.26,7.35,620018,0
+ADBG.US,D,20260129,000000,6.93,7.04,6.62,6.95,1222437,0
+ADBG.US,D,20260130,000000,6.94,7.12,6.9,7.03,494405,0
+ADBG.US,D,20260202,000000,7.19,7.3069,6.915,7.02,534561,0
+ADBG.US,D,20260203,000000,6.515,6.58,5.9623,6.01,1550638,0
+ADBG.US,D,20260204,000000,5.81,6.47,5.655,6.34,1882061,0
+ADBG.US,D,20260205,000000,6.29,6.43,5.83,5.87,2131110,0
+ADBG.US,D,20260206,000000,5.94,6.1,5.69,5.81,1262771,0
+ADBG.US,D,20260209,000000,5.83,5.85,5.5812,5.75,1337170,0
+ADBG.US,D,20260210,000000,5.75,5.915,5.625,5.66,1402780,0
+ADBG.US,D,20260211,000000,5.58,5.62,5.28,5.33,2177855,0
+ADBG.US,D,20260212,000000,5.36,5.56,5.085,5.56,2325499,0
+ADBG.US,D,20260213,000000,5.52,5.6574,5.34,5.61,2658949,0
+ADBG.US,D,20260217,000000,5.67,5.82,5.255,5.49,1468931,0
+ADBG.US,D,20260218,000000,5.49,5.57,5.32,5.565,1251973,0
diff --git a/daily/us/nasdaq etfs/aotg.us.txt b/daily/us/nasdaq etfs/aotg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b15061509428f80254175766f9c16a625deec86
--- /dev/null
+++ b/daily/us/nasdaq etfs/aotg.us.txt	
@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOTG.US,D,20220630,000000,24,24.45,23.62,23.9984,43420,0
+AOTG.US,D,20220701,000000,24.25,24.48,23.925,24.2809,43003,0
+AOTG.US,D,20220705,000000,23.75,25.3912,23.75,25.3912,83767,0
+AOTG.US,D,20220706,000000,25.32,25.915,25.06,25.1946,22274,0
+AOTG.US,D,20220707,000000,25.7701,26.21,25.7701,26.2021,2456,0
+AOTG.US,D,20220708,000000,25.64,26.12,25.64,26.0363,1357,0
+AOTG.US,D,20220711,000000,25.73,25.73,24.92,24.92,26754,0
+AOTG.US,D,20220712,000000,25.07,25.07,24.53,24.7127,10467,0
+AOTG.US,D,20220713,000000,24.48,24.81,24.45,24.5543,8922,0
+AOTG.US,D,20220714,000000,24.11,24.2081,24.09,24.2081,4000,0
+AOTG.US,D,20220715,000000,24.9491,24.9491,24.77,24.9491,557,0
+AOTG.US,D,20220718,000000,24.98,25.1188,24.98,25.1188,805,0
+AOTG.US,D,20220719,000000,25.58,26.1699,25.58,26.1699,4069,0
+AOTG.US,D,20220720,000000,27.0501,27.4708,27.0501,27.3797,1596,0
+AOTG.US,D,20220721,000000,27.38,27.7342,27.38,27.7342,2337,0
+AOTG.US,D,20220722,000000,26.65,26.7015,26.65,26.7015,326,0
+AOTG.US,D,20220725,000000,26.51,26.51,26.355,26.4419,1501,0
+AOTG.US,D,20220726,000000,25.53,25.53,25.376,25.376,572,0
+AOTG.US,D,20220727,000000,26.155,27,26.155,26.8901,1453,0
+AOTG.US,D,20220728,000000,27.06,27.2228,27.06,27.2228,353,0
+AOTG.US,D,20220729,000000,27.46,27.475,27.46,27.475,269,0
+AOTG.US,D,20220801,000000,27.42,27.94,27.42,27.6387,2075,0
+AOTG.US,D,20220802,000000,28.0466,28.0466,28.0466,28.0466,119,0
+AOTG.US,D,20220803,000000,28.8501,29.1793,28.85,29.1793,4433,0
+AOTG.US,D,20220804,000000,29.5701,29.6753,29.55,29.6753,1650,0
+AOTG.US,D,20220805,000000,29.56,29.595,29.56,29.585,1033,0
+AOTG.US,D,20220808,000000,30.13,30.13,29.66,29.7033,2377,0
+AOTG.US,D,20220809,000000,29.41,29.41,28.87,28.9291,460,0
+AOTG.US,D,20220810,000000,29.78,30.3977,29.78,30.3977,1608,0
+AOTG.US,D,20220811,000000,30.69,31,29.9163,29.9163,2506,0
+AOTG.US,D,20220812,000000,30.01,30.5064,30.01,30.5064,637,0
+AOTG.US,D,20220815,000000,30.3101,30.62,30.3101,30.6182,1536,0
+AOTG.US,D,20220816,000000,30.82,30.822,30.59,30.6314,2096,0
+AOTG.US,D,20220817,000000,30.33,30.33,29.6682,29.6682,207,0
+AOTG.US,D,20220818,000000,29.6063,29.6063,29.58,29.6063,118,0
+AOTG.US,D,20220819,000000,28.59,28.59,28.4652,28.4652,565,0
+AOTG.US,D,20220822,000000,27.99,27.99,27.56,27.6858,1513,0
+AOTG.US,D,20220823,000000,27.4363,27.4363,27.4363,27.4363,9,0
+AOTG.US,D,20220824,000000,28.0001,28.0022,27.7663,27.7663,1074,0
+AOTG.US,D,20220825,000000,28.38,28.5008,28.38,28.5008,300,0
+AOTG.US,D,20220826,000000,27.18,27.23,27.1087,27.1087,2761,0
+AOTG.US,D,20220829,000000,26.99,26.99,26.6968,26.6968,1124,0
+AOTG.US,D,20220830,000000,26.98,26.98,26.38,26.4563,400,0
+AOTG.US,D,20220831,000000,26.85,26.85,26.3341,26.3341,1450,0
+AOTG.US,D,20220901,000000,25.64,25.8791,25.11,25.8791,28915,0
+AOTG.US,D,20220902,000000,26.23,26.23,25.5106,25.5106,1332,0
+AOTG.US,D,20220906,000000,25.2929,25.2929,25.2929,25.2929,19,0
+AOTG.US,D,20220907,000000,25.48,25.9419,25.48,25.9419,515,0
+AOTG.US,D,20220908,000000,26.2,26.3917,26.09,26.3917,2485,0
+AOTG.US,D,20220909,000000,27.0301,27.3638,27.03,27.3638,4453,0
+AOTG.US,D,20220912,000000,28,28,27.54,27.7634,2062,0
+AOTG.US,D,20220913,000000,26.5799,26.5799,26.0957,26.0957,3029,0
+AOTG.US,D,20220914,000000,26.39,26.39,26.15,26.3563,1646,0
+AOTG.US,D,20220915,000000,26.59,26.5901,26.1177,26.1177,2938,0
+AOTG.US,D,20220916,000000,25.4236,25.4239,25.33,25.4239,1008,0
+AOTG.US,D,20220919,000000,25.27,25.5983,25.21,25.5983,1343,0
+AOTG.US,D,20220920,000000,25.24,25.24,25.062,25.062,107,0
+AOTG.US,D,20220921,000000,25.25,25.41,24.66,24.8264,3026,0
+AOTG.US,D,20220922,000000,24.3999,24.4,24,24.0821,2429,0
+AOTG.US,D,20220923,000000,23.43,23.5843,23.4082,23.5843,5313,0
+AOTG.US,D,20220926,000000,23.232,23.232,23.232,23.232,7,0
+AOTG.US,D,20220927,000000,23.5803,23.5803,23.4149,23.4149,630,0
+AOTG.US,D,20220928,000000,24.2444,24.2444,24.2444,24.2444,7,0
+AOTG.US,D,20220929,000000,23.54,23.54,23.33,23.4508,501,0
+AOTG.US,D,20220930,000000,23.1518,23.1518,23.1518,23.1518,127,0
+AOTG.US,D,20221003,000000,23.38,23.6439,23.38,23.6439,151,0
+AOTG.US,D,20221004,000000,24.53,24.8559,24.51,24.8559,4303,0
+AOTG.US,D,20221005,000000,24.5711,24.9124,24.33,24.9124,2745,0
+AOTG.US,D,20221006,000000,24.8703,24.8703,24.8703,24.8703,2,0
+AOTG.US,D,20221007,000000,24.35,24.35,23.4921,23.4921,200,0
+AOTG.US,D,20221010,000000,22.8999,23.0016,22.8999,23.0016,1201,0
+AOTG.US,D,20221011,000000,22.7799,22.7799,22.5617,22.5617,502,0
+AOTG.US,D,20221012,000000,22.3399,22.75,22.3399,22.6743,711,0
+AOTG.US,D,20221013,000000,22.68,22.84,22.68,22.84,1487,0
+AOTG.US,D,20221014,000000,21.8616,21.8616,21.8616,21.8616,52,0
+AOTG.US,D,20221017,000000,23.08,23.08,23.017,23.017,160,0
+AOTG.US,D,20221018,000000,23.65,23.69,23.35,23.35,2502,0
+AOTG.US,D,20221019,000000,22.917,22.917,22.917,22.917,7,0
+AOTG.US,D,20221020,000000,22.96,22.96,22.96,22.96,9,0
+AOTG.US,D,20221021,000000,23.4301,23.4301,23.4301,23.4301,114,0
+AOTG.US,D,20221024,000000,23.4407,23.4407,23.4407,23.4407,131,0
+AOTG.US,D,20221025,000000,24.4,24.4051,24.4,24.4051,1000,0
+AOTG.US,D,20221026,000000,24.48,24.48,23.6732,23.6732,1064,0
+AOTG.US,D,20221027,000000,23.4788,23.4788,23.4788,23.4788,14,0
+AOTG.US,D,20221028,000000,23.5,23.8934,23.5,23.8934,1300,0
+AOTG.US,D,20221031,000000,23.6938,23.6938,23.6938,23.6938,17,0
+AOTG.US,D,20221101,000000,23.4885,23.4885,23.4885,23.4885,2,0
+AOTG.US,D,20221102,000000,22.3095,22.3095,22.3095,22.3095,15,0
+AOTG.US,D,20221103,000000,21.9599,22.0677,21.9599,22.0677,501,0
+AOTG.US,D,20221104,000000,21.76,21.76,21.76,21.76,2,0
+AOTG.US,D,20221107,000000,21.9046,21.9046,21.9046,21.9046,1,0
+AOTG.US,D,20221108,000000,22.3,22.3,22.0097,22.0097,398,0
+AOTG.US,D,20221109,000000,21.01,21.01,20.9438,20.9438,300,0
+AOTG.US,D,20221110,000000,22.67,23.5069,22.64,23.5069,1633,0
+AOTG.US,D,20221111,000000,24.3,24.6,24.3,24.5941,1644,0
+AOTG.US,D,20221114,000000,24.25,24.2712,24.1975,24.1975,399,0
+AOTG.US,D,20221115,000000,25.1,25.1001,24.9373,24.9373,2811,0
+AOTG.US,D,20221116,000000,24.86,24.86,23.7379,23.7379,1600,0
+AOTG.US,D,20221117,000000,23.1999,23.2802,23.1999,23.2802,1000,0
+AOTG.US,D,20221118,000000,23.1,23.1019,23.1,23.1019,146,0
+AOTG.US,D,20221121,000000,22.8499,22.85,22.71,22.7569,1743,0
+AOTG.US,D,20221122,000000,23.068,23.068,23.068,23.068,759,0
+AOTG.US,D,20221123,000000,23.4801,23.5673,23.4801,23.5673,500,0
+AOTG.US,D,20221125,000000,23.481,23.481,23.481,23.481,9,0
+AOTG.US,D,20221128,000000,22.9394,22.9394,22.9394,22.9394,8,0
+AOTG.US,D,20221129,000000,22.7801,22.7801,22.7801,22.7801,9,0
+AOTG.US,D,20221130,000000,22.94,24.1406,22.94,24.1406,3647,0
+AOTG.US,D,20221201,000000,24.22,24.3172,24.2199,24.3172,2001,0
+AOTG.US,D,20221202,000000,23.91,24.2058,23.91,24.2058,143,0
+AOTG.US,D,20221205,000000,23.312,23.312,23.312,23.312,9,0
+AOTG.US,D,20221206,000000,22.6604,22.6604,22.6604,22.6604,55,0
+AOTG.US,D,20221208,000000,23.0684,23.0684,23.0684,23.0684,9,0
+AOTG.US,D,20221209,000000,22.8948,22.8948,22.8948,22.8948,9,0
+AOTG.US,D,20221212,000000,23.315,23.315,23.315,23.315,9,0
+AOTG.US,D,20221213,000000,24.36,24.36,23.5989,23.5989,1600,0
+AOTG.US,D,20221214,000000,23.79,23.79,23.4712,23.4712,100,0
+AOTG.US,D,20221215,000000,22.7581,22.7581,22.4725,22.4725,200,0
+AOTG.US,D,20221216,000000,22.45,22.45,22.3374,22.3374,355,0
+AOTG.US,D,20221219,000000,21.92,21.92,21.8557,21.8557,921,0
+AOTG.US,D,20221220,000000,22.085,22.12,21.9497,21.9497,362,0
+AOTG.US,D,20221221,000000,22.3722,22.3722,22.3722,22.3722,1,0
+AOTG.US,D,20221222,000000,21.6848,21.6848,21.6848,21.6848,5,0
+AOTG.US,D,20221223,000000,21.59,21.69,21.59,21.69,162,0
+AOTG.US,D,20221227,000000,21.29,21.29,21.2198,21.2198,160,0
+AOTG.US,D,20221228,000000,21.041,21.041,21.041,21.041,20,0
+AOTG.US,D,20221229,000000,21.54,21.8,21.24,21.24,1047,0
+AOTG.US,D,20221230,000000,21.68,21.8595,21.68,21.8595,1232,0
+AOTG.US,D,20230103,000000,21.6028,21.6028,21.6028,21.6028,1,0
+AOTG.US,D,20230104,000000,21.895,21.9998,21.8534,21.8534,2140,0
+AOTG.US,D,20230105,000000,21.2066,21.2066,21.2066,21.2066,45,0
+AOTG.US,D,20230106,000000,21.5845,21.5845,21.5845,21.5845,4,0
+AOTG.US,D,20230109,000000,22.1272,22.1272,22.1272,22.1272,45,0
+AOTG.US,D,20230110,000000,22.07,22.4344,22.07,22.4344,191,0
+AOTG.US,D,20230111,000000,22.86,22.9841,22.86,22.9841,1086,0
+AOTG.US,D,20230112,000000,23.2769,23.2769,23.2769,23.2769,10,0
+AOTG.US,D,20230113,000000,23.28,23.5212,23.28,23.5212,743,0
+AOTG.US,D,20230117,000000,23.79,23.79,23.719,23.719,1000,0
+AOTG.US,D,20230118,000000,23.56,23.56,23.3932,23.3932,200,0
+AOTG.US,D,20230119,000000,22.9892,22.9892,22.9892,22.9892,10,0
+AOTG.US,D,20230120,000000,23.1841,23.9705,23.1841,23.9705,2995,0
+AOTG.US,D,20230123,000000,24.9717,24.9717,24.9717,24.9717,5,0
+AOTG.US,D,20230124,000000,24.6101,24.6103,24.6101,24.6103,1002,0
+AOTG.US,D,20230125,000000,24.6069,24.6069,24.6069,24.6069,2,0
+AOTG.US,D,20230126,000000,25.0636,25.0636,25.0636,25.0636,2,0
+AOTG.US,D,20230127,000000,25.5796,25.5796,25.5796,25.5796,3,0
+AOTG.US,D,20230130,000000,24.8925,24.8925,24.8925,24.8925,2,0
+AOTG.US,D,20230131,000000,25.31,25.4915,25.3,25.4915,1832,0
+AOTG.US,D,20230201,000000,26.19,26.5362,26.19,26.5362,713,0
+AOTG.US,D,20230202,000000,27.8497,27.8497,27.82,27.8306,470,0
+AOTG.US,D,20230203,000000,27.6,27.6,27.0368,27.0368,398,0
+AOTG.US,D,20230206,000000,26.54,26.54,26.54,26.54,15,0
+AOTG.US,D,20230207,000000,27.2081,27.2081,27.2081,27.2081,11,0
+AOTG.US,D,20230208,000000,26.6844,26.6844,26.6844,26.6844,4,0
+AOTG.US,D,20230209,000000,26.1499,26.2133,26.1499,26.2133,910,0
+AOTG.US,D,20230210,000000,25.64,25.64,25.63,25.63,836,0
+AOTG.US,D,20230213,000000,26.15,26.15,26.0816,26.0816,208,0
+AOTG.US,D,20230214,000000,26.61,26.61,26.6093,26.6093,402,0
+AOTG.US,D,20230215,000000,26.71,27.3271,26.71,27.3271,230,0
+AOTG.US,D,20230216,000000,26.63,26.71,26.17,26.17,1204,0
+AOTG.US,D,20230217,000000,25.7621,25.7621,25.7621,25.7621,51,0
+AOTG.US,D,20230221,000000,25.0245,25.0245,25.0245,25.0245,103,0
+AOTG.US,D,20230222,000000,25.33,25.33,25,25.1586,1233,0
+AOTG.US,D,20230223,000000,25.5715,25.5715,25.5715,25.5715,6,0
+AOTG.US,D,20230224,000000,24.7,24.94,24.7,24.94,814,0
+AOTG.US,D,20230227,000000,24.9382,24.9382,24.9382,24.9382,4,0
+AOTG.US,D,20230228,000000,25.0948,25.0948,25.0948,25.0948,57,0
+AOTG.US,D,20230301,000000,24.7606,24.7606,24.7606,24.7606,49,0
+AOTG.US,D,20230302,000000,25.09,25.09,25.09,25.09,10,0
+AOTG.US,D,20230303,000000,25.55,25.55,25.55,25.55,3,0
+AOTG.US,D,20230306,000000,25.8,25.8701,25.44,25.44,3810,0
+AOTG.US,D,20230307,000000,25.674,25.674,25.2273,25.2273,100,0
+AOTG.US,D,20230308,000000,25.4468,25.4468,25.4468,25.4468,1,0
+AOTG.US,D,20230309,000000,24.6865,24.6865,24.6865,24.6865,13,0
+AOTG.US,D,20230310,000000,24.3499,24.3499,23.883,23.883,3540,0
+AOTG.US,D,20230313,000000,24.3,24.33,24.0116,24.0116,305,0
+AOTG.US,D,20230314,000000,24.6178,24.6178,24.6178,24.6178,1,0
+AOTG.US,D,20230315,000000,24.48,24.6472,24.48,24.6472,200,0
+AOTG.US,D,20230316,000000,25.5006,25.5006,25.5006,25.5006,1,0
+AOTG.US,D,20230317,000000,25.5,25.5,25.25,25.4527,495,0
+AOTG.US,D,20230320,000000,25.35,25.35,25.35,25.35,41,0
+AOTG.US,D,20230321,000000,25.73,26.0001,25.73,25.9824,1747,0
+AOTG.US,D,20230322,000000,25.5909,25.5909,25.5909,25.5909,30,0
+AOTG.US,D,20230323,000000,26.28,26.2801,25.8457,25.8457,462,0
+AOTG.US,D,20230324,000000,25.6802,25.6802,25.6802,25.6802,2,0
+AOTG.US,D,20230327,000000,25.57,25.57,25.5502,25.5502,391,0
+AOTG.US,D,20230328,000000,25.3386,25.3386,25.3386,25.3386,9,0
+AOTG.US,D,20230329,000000,25.9651,25.9651,25.9651,25.9651,176,0
+AOTG.US,D,20230330,000000,26.2079,26.2079,26.2079,26.2079,1,0
+AOTG.US,D,20230331,000000,26.8181,26.8181,26.8181,26.8181,5,0
+AOTG.US,D,20230403,000000,26.43,26.6205,26.41,26.6205,1508,0
+AOTG.US,D,20230404,000000,26.52,26.55,26.52,26.55,809,0
+AOTG.US,D,20230405,000000,25.6999,25.6999,25.6,25.6,104,0
+AOTG.US,D,20230406,000000,25.9333,25.9333,25.9333,25.9333,4,0
+AOTG.US,D,20230410,000000,26.0462,26.0462,26.0462,26.0462,108,0
+AOTG.US,D,20230411,000000,26.0024,26.0024,26.0024,26.0024,25,0
+AOTG.US,D,20230412,000000,25.62,25.62,25.62,25.62,14,0
+AOTG.US,D,20230413,000000,26.0774,26.0774,26.0774,26.0774,63,0
+AOTG.US,D,20230414,000000,26.0026,26.0026,26.0026,26.0026,1,0
+AOTG.US,D,20230417,000000,26.1081,26.1081,26.1081,26.1081,7,0
+AOTG.US,D,20230418,000000,26.1709,26.1709,26.1709,26.1709,5,0
+AOTG.US,D,20230419,000000,26.1799,26.1799,26.135,26.1522,717,0
+AOTG.US,D,20230420,000000,25.893,25.893,25.893,25.893,1,0
+AOTG.US,D,20230421,000000,25.9425,25.9425,25.9425,25.9425,1,0
+AOTG.US,D,20230424,000000,25.7106,25.7106,25.7106,25.7106,27,0
+AOTG.US,D,20230425,000000,24.9549,24.9549,24.9549,24.9549,72,0
+AOTG.US,D,20230426,000000,25.2468,25.2468,25.2468,25.2468,10,0
+AOTG.US,D,20230427,000000,25.8086,25.8086,25.8086,25.8086,10,0
+AOTG.US,D,20230428,000000,25.9201,25.9665,25.9201,25.9665,318,0
+AOTG.US,D,20230501,000000,25.9157,25.9157,25.9157,25.9157,15,0
+AOTG.US,D,20230502,000000,25.44,25.44,25.44,25.44,25,0
+AOTG.US,D,20230503,000000,25.52,25.52,25.18,25.18,339,0
+AOTG.US,D,20230504,000000,25.48,25.48,25.48,25.48,2,0
+AOTG.US,D,20230505,000000,26.0289,26.0289,26.0289,26.0289,1,0
+AOTG.US,D,20230508,000000,26.5775,26.5775,26.5775,26.5775,4,0
+AOTG.US,D,20230509,000000,26.49,26.4985,26.4283,26.4283,2153,0
+AOTG.US,D,20230510,000000,27.02,27.0899,26.9701,26.9701,828,0
+AOTG.US,D,20230511,000000,27.01,27.0906,27.01,27.0906,146,0
+AOTG.US,D,20230512,000000,26.64,26.7594,26.64,26.7594,370,0
+AOTG.US,D,20230515,000000,27.1431,27.1431,27.1431,27.1431,44,0
+AOTG.US,D,20230516,000000,27.105,27.105,27.105,27.105,86,0
+AOTG.US,D,20230517,000000,27.7639,27.7639,27.7639,27.7639,48,0
+AOTG.US,D,20230518,000000,28.4558,28.4558,28.4558,28.4558,106,0
+AOTG.US,D,20230519,000000,28.3401,28.3401,28.1991,28.1991,228,0
+AOTG.US,D,20230522,000000,28.7091,28.7091,28.7091,28.7091,82,0
+AOTG.US,D,20230523,000000,28.2743,28.2743,28.2743,28.2743,92,0
+AOTG.US,D,20230524,000000,28.2388,28.2388,28.2388,28.2388,39,0
+AOTG.US,D,20230525,000000,28.85,28.9701,28.85,28.9701,156,0
+AOTG.US,D,20230526,000000,29.5197,29.5197,29.5197,29.5197,24,0
+AOTG.US,D,20230530,000000,29.7653,29.7653,29.7653,29.7653,22,0
+AOTG.US,D,20230531,000000,29.5281,29.5281,29.5281,29.5281,36,0
+AOTG.US,D,20230601,000000,29.7497,29.8861,29.7497,29.8861,266,0
+AOTG.US,D,20230602,000000,30.53,30.53,29.9499,30.17,703,0
+AOTG.US,D,20230605,000000,30.11,30.29,29.9902,30.29,430,0
+AOTG.US,D,20230606,000000,30.8689,30.8689,30.8689,30.8689,300,0
+AOTG.US,D,20230607,000000,31.05,31.05,30.0266,30.0266,749,0
+AOTG.US,D,20230608,000000,29.92,30.35,29.92,30.35,190,0
+AOTG.US,D,20230609,000000,30.64,30.68,30.64,30.68,453,0
+AOTG.US,D,20230612,000000,31.11,31.38,31.11,31.38,177,0
+AOTG.US,D,20230613,000000,31.62,31.62,31.56,31.56,1105,0
+AOTG.US,D,20230614,000000,31.45,31.6199,31.4171,31.5783,793,0
+AOTG.US,D,20230615,000000,31.184,31.7519,31.184,31.7519,2104,0
+AOTG.US,D,20230616,000000,31.5,31.5497,31.36,31.36,262,0
+AOTG.US,D,20230620,000000,31.0495,31.35,31.0495,31.35,506,0
+AOTG.US,D,20230621,000000,31,31,30.6125,30.6125,427,0
+AOTG.US,D,20230622,000000,30.73,30.73,30.73,30.73,10,0
+AOTG.US,D,20230623,000000,30.4562,30.4562,30.4562,30.4562,3,0
+AOTG.US,D,20230626,000000,29.95,29.95,29.95,29.95,9,0
+AOTG.US,D,20230627,000000,30.55,30.55,30.55,30.55,260,0
+AOTG.US,D,20230628,000000,30.78,30.84,30.7418,30.7418,552,0
+AOTG.US,D,20230629,000000,30.7,30.7,30.7,30.7,7,0
+AOTG.US,D,20230630,000000,30.98,30.98,30.98,30.98,1,0
+AOTG.US,D,20230703,000000,31.12,31.1207,31.12,31.1207,276,0
+AOTG.US,D,20230705,000000,31.07,31.07,31.07,31.07,29,0
+AOTG.US,D,20230706,000000,31,31,30.5474,30.5474,348,0
+AOTG.US,D,20230707,000000,30.5784,30.5784,30.5784,30.5784,46,0
+AOTG.US,D,20230710,000000,30.55,30.83,30.4502,30.83,207,0
+AOTG.US,D,20230711,000000,31.3808,31.3808,31.3808,31.3808,1,0
+AOTG.US,D,20230712,000000,32.17,32.17,31.98,31.98,362,0
+AOTG.US,D,20230713,000000,32.67,32.88,32.67,32.8222,462,0
+AOTG.US,D,20230714,000000,33.0002,33.0002,32.57,32.57,267,0
+AOTG.US,D,20230717,000000,32.6401,32.9953,32.6401,32.9953,235,0
+AOTG.US,D,20230718,000000,33.2544,33.2544,33.2544,33.2544,135,0
+AOTG.US,D,20230719,000000,33.3,33.3,32.9,32.9527,1113,0
+AOTG.US,D,20230720,000000,31.81,31.8731,31.81,31.8731,111,0
+AOTG.US,D,20230721,000000,31.8903,31.8903,31.8903,31.8903,4,0
+AOTG.US,D,20230724,000000,31.89,31.9228,31.89,31.9228,303,0
+AOTG.US,D,20230725,000000,32.14,32.14,32.14,32.14,111,0
+AOTG.US,D,20230726,000000,32.0481,32.0481,32.0481,32.0481,4,0
+AOTG.US,D,20230727,000000,31.5311,31.5311,31.5311,31.5311,4,0
+AOTG.US,D,20230728,000000,32.12,32.4112,32.12,32.4112,132,0
+AOTG.US,D,20230731,000000,32.75,32.86,32.75,32.86,1025,0
+AOTG.US,D,20230801,000000,32.71,32.71,32.71,32.71,61,0
+AOTG.US,D,20230802,000000,32.01,32.01,31.3916,31.3916,369,0
+AOTG.US,D,20230803,000000,31.4116,31.4116,31.4116,31.4116,9,0
+AOTG.US,D,20230804,000000,31.29,31.29,31.29,31.29,7,0
+AOTG.US,D,20230807,000000,31.385,31.5231,31.385,31.5231,770,0
+AOTG.US,D,20230808,000000,31.0966,31.0966,31.0966,31.0966,3,0
+AOTG.US,D,20230809,000000,30.4904,30.4904,30.4904,30.4904,10,0
+AOTG.US,D,20230810,000000,30.39,30.39,30.39,30.39,66,0
+AOTG.US,D,20230811,000000,30.191,30.191,30.191,30.191,211,0
+AOTG.US,D,20230814,000000,30.61,30.61,30.61,30.61,10,0
+AOTG.US,D,20230815,000000,30.31,30.31,30.31,30.31,26,0
+AOTG.US,D,20230816,000000,30.1,30.12,30.1,30.12,874,0
+AOTG.US,D,20230817,000000,29.5322,29.5322,29.5322,29.5322,80,0
+AOTG.US,D,20230818,000000,29.35,29.6,29.2699,29.6,1317,0
+AOTG.US,D,20230821,000000,29.8,30.12,29.8,30.0057,3929,0
+AOTG.US,D,20230822,000000,29.97,29.97,29.9197,29.9197,421,0
+AOTG.US,D,20230823,000000,30.41,30.53,30.41,30.4203,1743,0
+AOTG.US,D,20230824,000000,29.85,29.85,29.6932,29.6932,179,0
+AOTG.US,D,20230825,000000,29.6,29.92,29.6,29.92,212,0
+AOTG.US,D,20230828,000000,30.46,30.46,30.04,30.04,240,0
+AOTG.US,D,20230829,000000,30.23,30.76,30.2,30.76,670,0
+AOTG.US,D,20230830,000000,31.08,31.08,31.08,31.08,118,0
+AOTG.US,D,20230831,000000,31.2772,31.2772,31.2772,31.2772,113,0
+AOTG.US,D,20230901,000000,31.4943,31.4943,31.4943,31.4943,27,0
+AOTG.US,D,20230905,000000,31.57,31.64,31.52,31.52,1640,0
+AOTG.US,D,20230906,000000,31.35,31.35,31.35,31.35,126,0
+AOTG.US,D,20230907,000000,31,31.13,31,31.13,122,0
+AOTG.US,D,20230908,000000,30.9,30.9,30.9,30.9,20,0
+AOTG.US,D,20230911,000000,31.25,31.25,31.25,31.25,72,0
+AOTG.US,D,20230912,000000,31.0674,31.0674,30.92,30.92,3364,0
+AOTG.US,D,20230913,000000,30.9719,30.9719,30.9719,30.9719,33,0
+AOTG.US,D,20230914,000000,31.0441,31.0441,31.0441,31.0441,4,0
+AOTG.US,D,20230915,000000,30.4557,30.4557,30.4557,30.4557,131,0
+AOTG.US,D,20230918,000000,30.31,30.35,30.25,30.33,2932,0
+AOTG.US,D,20230919,000000,30.1205,30.1205,30.1205,30.1205,22,0
+AOTG.US,D,20230920,000000,29.63,29.63,29.55,29.55,296,0
+AOTG.US,D,20230921,000000,29,29.02,28.7328,28.7328,7779,0
+AOTG.US,D,20230922,000000,28.66,28.66,28.604,28.604,203,0
+AOTG.US,D,20230925,000000,28.73,28.7909,28.73,28.7909,503,0
+AOTG.US,D,20230926,000000,28.2536,28.262,28.2536,28.2592,211,0
+AOTG.US,D,20230927,000000,28.4,28.68,28.3999,28.6496,1034,0
+AOTG.US,D,20230928,000000,28.4155,29.18,28.4155,29.0137,1464,0
+AOTG.US,D,20230929,000000,29.0799,29.0799,29.0799,29.0799,3,0
+AOTG.US,D,20231002,000000,29.2001,29.2001,29.2001,29.2001,27,0
+AOTG.US,D,20231003,000000,28.48,28.48,28.48,28.48,24,0
+AOTG.US,D,20231004,000000,29.01,29.01,29.01,29.01,11,0
+AOTG.US,D,20231005,000000,28.96,28.96,28.96,28.96,53,0
+AOTG.US,D,20231006,000000,29.6101,29.6101,29.6,29.6,108,0
+AOTG.US,D,20231009,000000,29.6,29.6,29.6,29.6,51,0
+AOTG.US,D,20231010,000000,29.9201,29.9201,29.8999,29.8999,132,0
+AOTG.US,D,20231011,000000,30.1,30.1,30.1,30.1,57,0
+AOTG.US,D,20231012,000000,29.8382,29.8382,29.7473,29.7473,1220,0
+AOTG.US,D,20231013,000000,29.2191,29.2191,29.2191,29.2191,37,0
+AOTG.US,D,20231016,000000,29.73,29.77,29.73,29.77,311,0
+AOTG.US,D,20231017,000000,29.802,29.802,29.802,29.802,3,0
+AOTG.US,D,20231018,000000,29.1028,29.1028,29.1028,29.1028,52,0
+AOTG.US,D,20231019,000000,29.1069,29.1069,29.1069,29.1069,62,0
+AOTG.US,D,20231020,000000,28.58,28.58,28.58,28.58,9,0
+AOTG.US,D,20231023,000000,28.43,28.85,28.43,28.62,591,0
+AOTG.US,D,20231024,000000,29.05,29.05,29.05,29.05,7,0
+AOTG.US,D,20231025,000000,28,28,27.8203,27.8203,210,0
+AOTG.US,D,20231026,000000,27.41,27.41,27.2959,27.2959,351,0
+AOTG.US,D,20231027,000000,27.46,27.46,27.3488,27.3488,903,0
+AOTG.US,D,20231030,000000,27.63,27.63,27.63,27.63,54,0
+AOTG.US,D,20231031,000000,27.89,27.89,27.87,27.89,32811,0
+AOTG.US,D,20231101,000000,28.17,28.4323,28.071,28.4323,759,0
+AOTG.US,D,20231102,000000,28.7597,28.8164,28.7597,28.8164,121,0
+AOTG.US,D,20231103,000000,29.3601,29.54,29.36,29.39,1156,0
+AOTG.US,D,20231106,000000,29.32,29.32,29.15,29.29,275,0
+AOTG.US,D,20231107,000000,29.74,29.7406,29.74,29.7406,202,0
+AOTG.US,D,20231108,000000,29.7,29.7,29.7,29.7,7,0
+AOTG.US,D,20231109,000000,29.2881,29.2881,29.2881,29.2881,2,0
+AOTG.US,D,20231110,000000,29.9104,29.9104,29.9104,29.9104,5,0
+AOTG.US,D,20231113,000000,29.7749,29.7749,29.7749,29.7749,5,0
+AOTG.US,D,20231114,000000,30.8126,30.8126,30.8126,30.8126,16,0
+AOTG.US,D,20231115,000000,30.89,30.89,30.89,30.89,20,0
+AOTG.US,D,20231116,000000,30.7484,30.7484,30.7484,30.7484,6,0
+AOTG.US,D,20231117,000000,30.9403,30.9403,30.9403,30.9403,2,0
+AOTG.US,D,20231120,000000,31.3,31.3,31.3,31.3,45,0
+AOTG.US,D,20231121,000000,30.9507,31.06,30.9507,30.9538,388,0
+AOTG.US,D,20231122,000000,31.15,31.15,31.1235,31.1235,154,0
+AOTG.US,D,20231124,000000,31.18,31.18,31.18,31.18,85,0
+AOTG.US,D,20231127,000000,31.2769,31.2769,31.2769,31.2769,18,0
+AOTG.US,D,20231128,000000,31.2,31.5087,31.2,31.5087,368,0
+AOTG.US,D,20231129,000000,31.6568,31.6568,31.6568,31.6568,22,0
+AOTG.US,D,20231130,000000,31.486,31.486,31.486,31.486,2,0
+AOTG.US,D,20231201,000000,31.9108,31.9108,31.9108,31.9108,4,0
+AOTG.US,D,20231204,000000,31.56,31.56,31.56,31.56,15,0
+AOTG.US,D,20231205,000000,31.4797,31.4797,31.4797,31.4797,41,0
+AOTG.US,D,20231206,000000,31.2531,31.2531,31.2531,31.2531,12,0
+AOTG.US,D,20231207,000000,31.7355,31.7355,31.7355,31.7355,6,0
+AOTG.US,D,20231208,000000,32.06,32.06,32.06,32.06,70,0
+AOTG.US,D,20231211,000000,32.27,32.27,32.27,32.27,11,0
+AOTG.US,D,20231212,000000,32.31,32.46,32.2981,32.46,900,0
+AOTG.US,D,20231213,000000,32.8888,32.8888,32.8888,32.8888,50,0
+AOTG.US,D,20231214,000000,33.49,33.49,33.13,33.15,2383,0
+AOTG.US,D,20231215,000000,33.0334,33.0334,33.0334,33.0334,33,0
+AOTG.US,D,20231218,000000,33.4197,33.4197,33.3147,33.3147,168,0
+AOTG.US,D,20231219,000000,33.725,33.79,33.72,33.72,534,0
+AOTG.US,D,20231220,000000,33.02,33.02,33.02,33.02,461,0
+AOTG.US,D,20231221,000000,33.54,33.54,33.54,33.54,240,0
+AOTG.US,D,20231222,000000,33.5801,33.67,33.5496,33.5496,339,0
+AOTG.US,D,20231226,000000,33.6401,33.94,33.6401,33.94,351,0
+AOTG.US,D,20231227,000000,34.0145,34.0145,34.0145,34.0145,104,0
+AOTG.US,D,20231228,000000,34.14,34.14,34.14,34.14,41,0
+AOTG.US,D,20231229,000000,33.79,33.79,33.73,33.79,32370,0
+AOTG.US,D,20240102,000000,33.02,33.02,32.87,32.93,1170,0
+AOTG.US,D,20240103,000000,32.3599,32.3599,32.28,32.28,926,0
+AOTG.US,D,20240104,000000,32.3606,32.3606,32.2096,32.2096,307,0
+AOTG.US,D,20240105,000000,32.4,32.4392,32.4,32.4392,478,0
+AOTG.US,D,20240108,000000,33,33.5003,33,33.5003,653,0
+AOTG.US,D,20240109,000000,33.66,33.71,33.64,33.64,711,0
+AOTG.US,D,20240110,000000,33.76,33.79,33.76,33.79,555,0
+AOTG.US,D,20240111,000000,33.75,33.75,33.75,33.75,205,0
+AOTG.US,D,20240112,000000,33.84,33.84,33.71,33.77,1603,0
+AOTG.US,D,20240116,000000,33.9301,33.9301,33.78,33.86,6295,0
+AOTG.US,D,20240117,000000,33.54,33.65,33.51,33.65,902,0
+AOTG.US,D,20240118,000000,34.15,34.19,33.6699,34.0774,3113,0
+AOTG.US,D,20240119,000000,34.2,34.8384,34.2,34.8384,1230,0
+AOTG.US,D,20240122,000000,35.59,35.59,34.8173,34.87,3658,0
+AOTG.US,D,20240123,000000,34.7401,34.96,34.7401,34.878,363,0
+AOTG.US,D,20240124,000000,35.4546,35.4546,35.1059,35.1059,4019,0
+AOTG.US,D,20240125,000000,35.2,35.2584,35.2,35.2584,1626,0
+AOTG.US,D,20240126,000000,35.35,35.35,35.2965,35.2965,1188,0
+AOTG.US,D,20240129,000000,35.84,36.04,35.63,36,1230,0
+AOTG.US,D,20240130,000000,35.8,35.84,35.37,35.4791,6745,0
+AOTG.US,D,20240131,000000,34.8879,35.01,34.53,34.53,2729,0
+AOTG.US,D,20240201,000000,34.91,35.0772,34.91,35.0363,305,0
+AOTG.US,D,20240202,000000,35.5,36.0186,35.5,35.9582,7527,0
+AOTG.US,D,20240205,000000,35.37,35.69,35.37,35.6712,438,0
+AOTG.US,D,20240206,000000,35.51,35.5604,35.44,35.5604,1257,0
+AOTG.US,D,20240207,000000,36.17,36.17,36.17,36.17,134,0
+AOTG.US,D,20240208,000000,36.19,36.6098,36.19,36.35,3093,0
+AOTG.US,D,20240209,000000,36.98,36.98,36.98,36.98,252,0
+AOTG.US,D,20240212,000000,37.39,37.39,36.9,36.95,760,0
+AOTG.US,D,20240213,000000,36.28,36.44,36.05,36.05,1018,0
+AOTG.US,D,20240214,000000,36.48,37.04,36.48,37.04,569,0
+AOTG.US,D,20240215,000000,36.7439,36.96,36.7439,36.8968,386,0
+AOTG.US,D,20240216,000000,37.06,37.06,36.7987,36.7987,174,0
+AOTG.US,D,20240220,000000,36.03,36.1,35.67,36.1,3334,0
+AOTG.US,D,20240221,000000,36.06,36.06,35.37,35.72,2140,0
+AOTG.US,D,20240222,000000,37,37.28,37,37.13,30634,0
+AOTG.US,D,20240223,000000,37,37.05,36.93,37.0156,4459,0
+AOTG.US,D,20240226,000000,37.2,37.2001,37.0797,37.0797,1549,0
+AOTG.US,D,20240227,000000,37.06,37.4824,37.06,37.4824,428,0
+AOTG.US,D,20240228,000000,37.2761,37.2761,37.25,37.25,425,0
+AOTG.US,D,20240229,000000,37.7001,38.1261,37.7001,38.1261,564,0
+AOTG.US,D,20240301,000000,38.8,38.8,38.8,38.8,373,0
+AOTG.US,D,20240304,000000,38.81,38.81,38.81,38.81,402,0
+AOTG.US,D,20240305,000000,37.79,37.95,37.7,37.95,1201,0
+AOTG.US,D,20240306,000000,38.615,38.74,38.4413,38.57,3268,0
+AOTG.US,D,20240307,000000,38.87,39.1,38.87,39.02,776,0
+AOTG.US,D,20240308,000000,39.69,39.69,38.65,38.65,1309,0
+AOTG.US,D,20240311,000000,38.6,38.62,38.47,38.47,1460,0
+AOTG.US,D,20240312,000000,38.28,39.08,38.2799,39.08,1786,0
+AOTG.US,D,20240313,000000,39.33,39.33,38.88,38.88,775,0
+AOTG.US,D,20240314,000000,38.6,38.7358,38.37,38.37,1697,0
+AOTG.US,D,20240315,000000,37.98,38.07,37.9,37.915,1131,0
+AOTG.US,D,20240318,000000,38.21,38.21,38.21,38.21,315,0
+AOTG.US,D,20240319,000000,37.57,38.07,37.57,38.07,939,0
+AOTG.US,D,20240320,000000,38.57,38.57,38.07,38.55,2724,0
+AOTG.US,D,20240321,000000,38.9822,38.9822,38.73,38.73,1288,0
+AOTG.US,D,20240322,000000,38.71,38.71,38.71,38.71,149,0
+AOTG.US,D,20240325,000000,38.522,38.65,38.51,38.6,1289,0
+AOTG.US,D,20240326,000000,38.8029,38.92,38.58,38.58,2466,0
+AOTG.US,D,20240327,000000,39.22,39.22,38.46,38.46,359,0
+AOTG.US,D,20240328,000000,38.49,38.49,38.49,38.49,64,0
+AOTG.US,D,20240401,000000,38.53,38.53,38.44,38.52,880,0
+AOTG.US,D,20240402,000000,38.07,38.07,38.07,38.07,408,0
+AOTG.US,D,20240403,000000,38.2073,38.2073,38.2073,38.2073,124,0
+AOTG.US,D,20240404,000000,37.4018,37.4018,37.4018,37.4018,8,0
+AOTG.US,D,20240405,000000,37.9152,37.9152,37.9152,37.9152,95,0
+AOTG.US,D,20240408,000000,38.49,38.49,38.04,38.1013,996,0
+AOTG.US,D,20240409,000000,38.08,38.28,38.08,38.28,187,0
+AOTG.US,D,20240410,000000,37.79,37.79,37.79,37.79,87,0
+AOTG.US,D,20240411,000000,37.59,38.25,37.59,38.25,285,0
+AOTG.US,D,20240412,000000,37.38,37.46,37.38,37.46,620,0
+AOTG.US,D,20240415,000000,37.31,37.31,36.36,36.36,1648,0
+AOTG.US,D,20240416,000000,36.5499,36.71,36.5495,36.5495,5278,0
+AOTG.US,D,20240417,000000,36.345,36.345,36.1212,36.1212,3285,0
+AOTG.US,D,20240418,000000,36,36,35.74,35.74,930,0
+AOTG.US,D,20240419,000000,34.8,34.8572,34.8,34.8572,783,0
+AOTG.US,D,20240422,000000,34.93,35.28,34.866,35.18,2863,0
+AOTG.US,D,20240423,000000,35.96,36.0766,35.96,36.0766,1572,0
+AOTG.US,D,20240424,000000,36.76,36.76,35.85,35.96,1565,0
+AOTG.US,D,20240425,000000,35.47,35.94,35.47,35.94,2243,0
+AOTG.US,D,20240426,000000,36.515,36.81,36.515,36.81,1106,0
+AOTG.US,D,20240429,000000,37.22,37.22,36.84,36.93,828,0
+AOTG.US,D,20240430,000000,37,37,36.26,36.26,1758,0
+AOTG.US,D,20240501,000000,36.03,36.03,35.7464,35.7464,232,0
+AOTG.US,D,20240502,000000,35.5427,35.9947,35.5427,35.9947,477,0
+AOTG.US,D,20240503,000000,36.77,36.77,36.67,36.67,178,0
+AOTG.US,D,20240506,000000,37.1999,37.51,37.19,37.51,922,0
+AOTG.US,D,20240507,000000,37.28,37.28,37.28,37.28,85,0
+AOTG.US,D,20240508,000000,37.23,37.23,37.2159,37.2159,275,0
+AOTG.US,D,20240509,000000,37.0899,37.0899,37.072,37.072,218,0
+AOTG.US,D,20240510,000000,37.09,37.09,37.09,37.09,83,0
+AOTG.US,D,20240513,000000,37.1,37.1001,37.046,37.046,298,0
+AOTG.US,D,20240514,000000,37.28,37.41,37.28,37.41,239,0
+AOTG.US,D,20240515,000000,38.07,38.07,38.07,38.07,70,0
+AOTG.US,D,20240516,000000,38.13,38.1301,38.0063,38.0063,439,0
+AOTG.US,D,20240517,000000,38.07,38.07,38.07,38.07,41,0
+AOTG.US,D,20240520,000000,38.44,38.44,38.19,38.32,218,0
+AOTG.US,D,20240521,000000,38.23,38.23,38.23,38.23,60,0
+AOTG.US,D,20240522,000000,38.0051,38.0051,38.0051,38.0051,4,0
+AOTG.US,D,20240523,000000,38.1513,38.1513,37.6992,37.6992,393,0
+AOTG.US,D,20240524,000000,38.11,38.11,38.11,38.11,301,0
+AOTG.US,D,20240528,000000,38.3968,38.4641,38.3968,38.4641,538,0
+AOTG.US,D,20240529,000000,38.47,38.47,37.9211,37.9211,5229,0
+AOTG.US,D,20240530,000000,37.16,37.25,37.14,37.1709,3120,0
+AOTG.US,D,20240531,000000,36.89,37.0945,36.89,37.0945,2184,0
+AOTG.US,D,20240603,000000,36.85,37.08,36.84,37.08,8356,0
+AOTG.US,D,20240604,000000,37,37,37,37,73,0
+AOTG.US,D,20240605,000000,37.5,37.752,37.5,37.75,664,0
+AOTG.US,D,20240606,000000,38.052,38.052,38.02,38.02,210,0
+AOTG.US,D,20240607,000000,37.895,38,37.7893,37.7893,2565,0
+AOTG.US,D,20240610,000000,37.57,37.76,37.57,37.68,680,0
+AOTG.US,D,20240611,000000,37.41,37.57,37.385,37.57,382,0
+AOTG.US,D,20240612,000000,38.12,38.12,38.0438,38.0438,250,0
+AOTG.US,D,20240613,000000,37.85,37.85,37.85,37.85,40,0
+AOTG.US,D,20240614,000000,38.015,38.0323,38.015,38.0323,3968,0
+AOTG.US,D,20240617,000000,38,38.09,38,38.08,2696,0
+AOTG.US,D,20240618,000000,38.28,38.28,38.07,38.07,66355,0
+AOTG.US,D,20240620,000000,38.482,38.6799,38.03,38.27,2607,0
+AOTG.US,D,20240621,000000,38.37,38.51,38.26,38.51,2625,0
+AOTG.US,D,20240624,000000,38.32,38.33,37.79,37.79,1109,0
+AOTG.US,D,20240625,000000,37.96,38.53,37.96,38.53,39590,0
+AOTG.US,D,20240626,000000,38.52,38.648,38.52,38.648,296,0
+AOTG.US,D,20240627,000000,38.89,38.9209,38.89,38.9209,219,0
+AOTG.US,D,20240628,000000,39.37,39.37,38.89,39.0127,1498,0
+AOTG.US,D,20240701,000000,38.93,38.93,38.93,38.93,71,0
+AOTG.US,D,20240702,000000,38.969,39.3421,38.9588,39.3421,4609,0
+AOTG.US,D,20240703,000000,39.67,39.7,39.67,39.7,412,0
+AOTG.US,D,20240705,000000,40.1937,40.2051,40.17,40.2051,547,0
+AOTG.US,D,20240708,000000,40.21,40.27,40.21,40.27,560,0
+AOTG.US,D,20240709,000000,40.06,40.06,40.06,40.06,55,0
+AOTG.US,D,20240710,000000,40.33,40.33,40.32,40.32,634,0
+AOTG.US,D,20240711,000000,40.268,40.268,39.8741,39.8741,3266,0
+AOTG.US,D,20240712,000000,40.22,40.58,40.22,40.2334,894,0
+AOTG.US,D,20240715,000000,40.37,40.48,40.37,40.48,241,0
+AOTG.US,D,20240716,000000,40.74,40.79,40.69,40.79,2168,0
+AOTG.US,D,20240717,000000,39.69,39.69,39.22,39.2666,1213,0
+AOTG.US,D,20240718,000000,38.8,38.8,38.7,38.7,323,0
+AOTG.US,D,20240719,000000,38.6,38.63,38.5773,38.5773,379,0
+AOTG.US,D,20240722,000000,39.2,39.2,39.16,39.16,176,0
+AOTG.US,D,20240723,000000,39.28,39.28,39.28,39.28,57,0
+AOTG.US,D,20240724,000000,38.4,38.4,37.44,37.44,19287,0
+AOTG.US,D,20240725,000000,37.03,37.88,37.03,37.49,1118,0
+AOTG.US,D,20240726,000000,37.87,38.03,37.83,37.92,629,0
+AOTG.US,D,20240729,000000,38.22,38.22,37.7388,37.7388,50706,0
+AOTG.US,D,20240730,000000,37.79,37.79,37.17,37.3625,345,0
+AOTG.US,D,20240731,000000,38.42,38.42,38.15,38.3343,4098,0
+AOTG.US,D,20240801,000000,38.33,38.33,37.02,37.11,754,0
+AOTG.US,D,20240802,000000,36.095,36.1632,36.095,36.117,788,0
+AOTG.US,D,20240805,000000,37.72,37.72,33.75,35.26,2305,0
+AOTG.US,D,20240806,000000,35.53,35.53,35.53,35.53,232,0
+AOTG.US,D,20240807,000000,35.4021,35.4021,35.4021,35.4021,39,0
+AOTG.US,D,20240808,000000,36.76,36.76,36.76,36.76,56,0
+AOTG.US,D,20240809,000000,37.06,37.24,37.06,37.24,276,0
+AOTG.US,D,20240812,000000,37.2,37.2,37.2,37.2,125,0
+AOTG.US,D,20240813,000000,38.11,38.11,38.11,38.11,37,0
+AOTG.US,D,20240814,000000,38.43,38.43,38.43,38.43,151,0
+AOTG.US,D,20240815,000000,39.34,39.3801,39.34,39.37,807,0
+AOTG.US,D,20240816,000000,39.438,39.6171,39.39,39.6171,387,0
+AOTG.US,D,20240819,000000,40,40.26,40,40.26,746,0
+AOTG.US,D,20240820,000000,40.19,40.19,40.1651,40.1651,272,0
+AOTG.US,D,20240821,000000,40.135,40.3347,40.135,40.3347,1643,0
+AOTG.US,D,20240822,000000,39.79,39.79,39.62,39.62,661,0
+AOTG.US,D,20240823,000000,39.97,40.2966,39.97,40.2966,135,0
+AOTG.US,D,20240826,000000,40.32,40.32,39.9801,40.18,5544,0
+AOTG.US,D,20240827,000000,40.14,40.2903,40.14,40.2903,209,0
+AOTG.US,D,20240828,000000,39.522,39.64,39.522,39.6372,1448,0
+AOTG.US,D,20240829,000000,40.08,40.08,39.5959,39.5959,963,0
+AOTG.US,D,20240830,000000,39.84,40.098,39.84,40.098,137,0
+AOTG.US,D,20240903,000000,39.42,41,38.71,41,654,0
+AOTG.US,D,20240904,000000,38.7,38.7,38.57,38.57,790,0
+AOTG.US,D,20240905,000000,38.63,38.63,38.4,38.61,1199,0
+AOTG.US,D,20240906,000000,37.6,37.6467,37.6,37.6467,354,0
+AOTG.US,D,20240909,000000,38.31,38.33,38.17,38.33,723,0
+AOTG.US,D,20240910,000000,38.27,38.64,38,38.64,5468,0
+AOTG.US,D,20240911,000000,38.46,39.7364,38.46,39.7364,227,0
+AOTG.US,D,20240912,000000,40.15,40.15,40.15,40.15,90,0
+AOTG.US,D,20240913,000000,40.3201,40.3201,40.3201,40.3201,206,0
+AOTG.US,D,20240916,000000,40.25,40.2865,40.25,40.2592,613,0
+AOTG.US,D,20240917,000000,40.2817,40.2817,40.2817,40.2817,88,0
+AOTG.US,D,20240918,000000,40.4,40.4,40.1,40.1,1431,0
+AOTG.US,D,20240919,000000,41.17,41.17,41.17,41.17,117,0
+AOTG.US,D,20240920,000000,41.1,41.1,41.1,41.1,81,0
+AOTG.US,D,20240923,000000,41.1695,41.1695,41.1695,41.1695,108,0
+AOTG.US,D,20240924,000000,41.5,41.6,41.5,41.6,319,0
+AOTG.US,D,20240925,000000,41.4864,41.4864,41.4864,41.4864,18,0
+AOTG.US,D,20240926,000000,41.57,41.57,41.57,41.57,17,0
+AOTG.US,D,20240927,000000,41.2815,41.2815,41.2815,41.2815,125,0
+AOTG.US,D,20241001,000000,40.79,40.79,40.45,40.7322,1003,0
+AOTG.US,D,20241002,000000,40.7897,40.7897,40.7897,40.7897,45,0
+AOTG.US,D,20241003,000000,40.09,40.93,40.09,40.93,315,0
+AOTG.US,D,20241004,000000,41.76,41.76,41.76,41.76,10,0
+AOTG.US,D,20241007,000000,41.51,41.51,41.51,41.51,104,0
+AOTG.US,D,20241008,000000,42.03,42.2049,42.03,42.2049,691,0
+AOTG.US,D,20241009,000000,42.32,42.32,42.32,42.32,20,0
+AOTG.US,D,20241010,000000,42.2684,42.2684,42.2684,42.2684,10,0
+AOTG.US,D,20241011,000000,41.59,42.4,41.59,42.39,509,0
+AOTG.US,D,20241014,000000,42.7514,42.77,42.7514,42.77,543,0
+AOTG.US,D,20241015,000000,42.1709,42.1709,42.1709,42.1709,46,0
+AOTG.US,D,20241016,000000,42.367,42.367,42.367,42.367,23,0
+AOTG.US,D,20241017,000000,42.6324,42.6324,42.6324,42.6324,38,0
+AOTG.US,D,20241018,000000,42.9392,42.9392,42.9392,42.9392,123,0
+AOTG.US,D,20241021,000000,42.84,43.077,42.84,43.077,1121,0
+AOTG.US,D,20241022,000000,42.9,42.9,42.9,42.9,142,0
+AOTG.US,D,20241023,000000,42.43,42.43,42.43,42.43,142,0
+AOTG.US,D,20241024,000000,42.7901,42.8376,42.77,42.8376,489,0
+AOTG.US,D,20241025,000000,43.0438,43.0438,43.0438,43.0438,17,0
+AOTG.US,D,20241028,000000,43.48,43.48,43.29,43.31,678,0
+AOTG.US,D,20241029,000000,43.75,43.75,43.6113,43.6113,907,0
+AOTG.US,D,20241030,000000,43.24,43.24,43.24,43.24,365,0
+AOTG.US,D,20241031,000000,42.41,42.41,42.35,42.35,252,0
+AOTG.US,D,20241104,000000,42.47,42.47,42.47,42.47,117,0
+AOTG.US,D,20241105,000000,42.91,43.11,42.91,43.11,185,0
+AOTG.US,D,20241106,000000,44.54,44.54,44.54,44.54,15,0
+AOTG.US,D,20241107,000000,45.0653,45.0653,45.0653,45.0653,82,0
+AOTG.US,D,20241108,000000,45.64,45.64,45.64,45.64,340,0
+AOTG.US,D,20241111,000000,46.13,46.2341,46.13,46.2341,1375,0
+AOTG.US,D,20241112,000000,46.87,46.94,46.85,46.85,5762,0
+AOTG.US,D,20241113,000000,47.01,47.05,46.81,46.81,2519,0
+AOTG.US,D,20241114,000000,46.4,46.48,46.31,46.31,1951,0
+AOTG.US,D,20241118,000000,45.2,45.3,45.1,45.1,1012,0
+AOTG.US,D,20241119,000000,44.3,45.77,44.3,45.77,670,0
+AOTG.US,D,20241120,000000,45.4,45.74,45.3668,45.74,563,0
+AOTG.US,D,20241122,000000,46.22,46.48,46.22,46.48,784,0
+AOTG.US,D,20241204,000000,47.97,47.97,47.4,47.64,2877,0
+AOTG.US,D,20241205,000000,47.65,47.65,47.43,47.45,449,0
+AOTG.US,D,20241206,000000,47.06,47.82,47.06,47.82,307,0
+AOTG.US,D,20241209,000000,48.4,48.4,46.9937,46.9937,525,0
+AOTG.US,D,20241210,000000,47.1002,47.1002,46.62,46.62,216,0
+AOTG.US,D,20241211,000000,47.09,47.54,47.09,47.54,556,0
+AOTG.US,D,20241212,000000,47.4384,47.45,47.2,47.2,1258,0
+AOTG.US,D,20241213,000000,46.63,46.7661,46.63,46.7661,1653,0
+AOTG.US,D,20241217,000000,47.04,47.04,47.0191,47.0191,219,0
+AOTG.US,D,20241218,000000,47.15,47.15,45.0162,45.0162,687,0
+AOTG.US,D,20241220,000000,45.5372,45.5372,45.46,45.46,254,0
+AOTG.US,D,20241226,000000,45.74,46.3234,45.74,46.3234,151,0
+AOTG.US,D,20241227,000000,45.34,45.631,45.3143,45.631,1525,0
+AOTG.US,D,20241230,000000,45.09,45.48,45.09,45.2334,6383,0
+AOTG.US,D,20241231,000000,45.23,45.23,44.6712,44.6712,1265,0
+AOTG.US,D,20250102,000000,44.5,44.86,44.5,44.86,665,0
+AOTG.US,D,20250103,000000,45.48,45.9118,45.446,45.9118,5637,0
+AOTG.US,D,20250106,000000,46.13,46.74,46.13,46.74,579,0
+AOTG.US,D,20250107,000000,46.22,46.22,45.4876,45.4876,1749,0
+AOTG.US,D,20250108,000000,45.4,45.45,45.1068,45.29,883,0
+AOTG.US,D,20250110,000000,45,45,44.14,44.38,1090,0
+AOTG.US,D,20250113,000000,43.78,44.01,43.78,44.01,276,0
+AOTG.US,D,20250114,000000,44.2101,44.2101,44.0832,44.0832,251,0
+AOTG.US,D,20250117,000000,45.94,45.94,45.913,45.913,292,0
+AOTG.US,D,20250122,000000,47.19,47.31,47.19,47.2604,2548,0
+AOTG.US,D,20250124,000000,47.63,47.63,47.4157,47.4157,135,0
+AOTG.US,D,20250127,000000,45.98,45.98,45.818,45.818,732,0
+AOTG.US,D,20250130,000000,47.005,47.29,47.005,47.1724,392,0
+AOTG.US,D,20250131,000000,47.63,47.63,46.9424,46.9424,190,0
+AOTG.US,D,20250203,000000,46.3,46.58,46.3,46.3365,370,0
+AOTG.US,D,20250206,000000,47.34,47.34,47.2884,47.2884,199,0
+AOTG.US,D,20250210,000000,47.34,47.34,47.06,47.06,718,0
+AOTG.US,D,20250212,000000,46.83,46.83,46.8148,46.8148,505,0
+AOTG.US,D,20250213,000000,46.89,47.3708,46.88,47.3708,715,0
+AOTG.US,D,20250219,000000,47.27,47.2946,47.27,47.2946,693,0
+AOTG.US,D,20250221,000000,46,46,44.9954,44.9954,424,0
+AOTG.US,D,20250224,000000,44.75,45.0801,44.75,45.0801,660,0
+AOTG.US,D,20250225,000000,43.645,43.7201,43.18,43.39,3366,0
+AOTG.US,D,20250226,000000,44.74,44.74,44.3668,44.3668,702,0
+AOTG.US,D,20250227,000000,44.16,44.21,43.0431,43.0431,367,0
+AOTG.US,D,20250228,000000,42.25,43.39,42.25,43.39,21742,0
+AOTG.US,D,20250304,000000,42.2759,42.2759,41.8316,41.8316,331,0
+AOTG.US,D,20250306,000000,41.14,41.14,41.06,41.06,1431,0
+AOTG.US,D,20250307,000000,40.4,41.07,40.4,41.07,948,0
+AOTG.US,D,20250310,000000,39.41,39.41,39.0027,39.0027,833,0
+AOTG.US,D,20250311,000000,39.41,39.5001,38.84,39.3396,936,0
+AOTG.US,D,20250312,000000,40.4008,40.4008,40.38,40.38,739,0
+AOTG.US,D,20250313,000000,39.65,39.65,39.1298,39.1298,141,0
+AOTG.US,D,20250317,000000,40.74,41.0594,40.74,41.0594,631,0
+AOTG.US,D,20250318,000000,40.1025,40.21,40.1025,40.1816,1205,0
+AOTG.US,D,20250319,000000,40.6,41.0988,40.6,41.0988,344,0
+AOTG.US,D,20250320,000000,40.84,41.131,40.84,41.131,265,0
+AOTG.US,D,20250321,000000,40.79,41.2565,40.79,41.2565,543,0
+AOTG.US,D,20250324,000000,42.46,42.4959,42.46,42.4959,280,0
+AOTG.US,D,20250325,000000,42.7419,42.7419,42.5599,42.6944,5000,0
+AOTG.US,D,20250326,000000,41.6808,41.6808,41.1499,41.2894,2307,0
+AOTG.US,D,20250327,000000,41.1,41.26,40.8362,40.8362,2238,0
+AOTG.US,D,20250328,000000,39.4135,39.4889,39.4135,39.4889,484,0
+AOTG.US,D,20250331,000000,38.43,39.2026,38.43,39.2026,504,0
+AOTG.US,D,20250401,000000,39.22,39.5935,39.22,39.5935,257,0
+AOTG.US,D,20250402,000000,39.83,40.22,39.83,40.1148,431,0
+AOTG.US,D,20250403,000000,37.97,37.97,37.5041,37.5041,453,0
+AOTG.US,D,20250404,000000,36.15,36.15,35,35.1178,5590,0
+AOTG.US,D,20250407,000000,32.9519,35.61,32.9519,35.61,3329,0
+AOTG.US,D,20250408,000000,36.85,37.17,34.7133,34.7133,7102,0
+AOTG.US,D,20250409,000000,35.41,39.4113,35.41,39.3163,1246,0
+AOTG.US,D,20250410,000000,37.72,37.76,37.5216,37.5216,6306,0
+AOTG.US,D,20250411,000000,37.82,38.34,37.82,38.34,1701,0
+AOTG.US,D,20250414,000000,38.81,38.81,38.4483,38.4483,259,0
+AOTG.US,D,20250415,000000,39.04,39.04,38.7571,38.7571,9324,0
+AOTG.US,D,20250416,000000,37.91,37.91,37.5997,37.5997,182,0
+AOTG.US,D,20250417,000000,37.63,37.63,37.5267,37.5267,340,0
+AOTG.US,D,20250421,000000,36.56,36.56,36.29,36.4454,2620,0
+AOTG.US,D,20250422,000000,37.2,37.5352,37.2,37.5352,956,0
+AOTG.US,D,20250423,000000,39.21,39.23,38.663,38.663,503,0
+AOTG.US,D,20250424,000000,39.41,40.0477,39.35,40.0477,427,0
+AOTG.US,D,20250425,000000,40.42,40.7678,40.38,40.7678,2027,0
+AOTG.US,D,20250428,000000,40.71,40.71,40.5835,40.5835,195,0
+AOTG.US,D,20250429,000000,40.64,40.92,40.56,40.8808,942,0
+AOTG.US,D,20250430,000000,40.13,40.8296,40.13,40.8296,238,0
+AOTG.US,D,20250501,000000,41.25,41.623,41.0768,41.0768,1614,0
+AOTG.US,D,20250502,000000,41.86,41.9123,41.86,41.9123,114,0
+AOTG.US,D,20250505,000000,41.85,42.04,41.7682,41.7682,720,0
+AOTG.US,D,20250506,000000,41.44,41.46,41.33,41.33,414,0
+AOTG.US,D,20250507,000000,41.69,41.7753,41.69,41.7753,253,0
+AOTG.US,D,20250509,000000,42.9822,42.9822,42.8511,42.8511,277,0
+AOTG.US,D,20250512,000000,44.09,44.64,44.09,44.64,422,0
+AOTG.US,D,20250513,000000,45.57,45.7206,45.57,45.7206,368,0
+AOTG.US,D,20250514,000000,46.36,46.4,46.36,46.363,28584,0
+AOTG.US,D,20250515,000000,46.33,46.33,46.2388,46.2388,145,0
+AOTG.US,D,20250516,000000,46.95,46.95,46.45,46.5425,5160,0
+AOTG.US,D,20250519,000000,46.4744,46.5116,46.465,46.5116,1075,0
+AOTG.US,D,20250521,000000,46.32,46.32,45.415,45.415,486,0
+AOTG.US,D,20250522,000000,45.74,45.74,45.6849,45.6849,212,0
+AOTG.US,D,20250605,000000,47.305,47.305,46.5008,46.5008,652,0
+AOTG.US,D,20250606,000000,47.15,47.15,47.0978,47.0978,316,0
+AOTG.US,D,20250609,000000,46.99,47.0315,46.99,47.0315,173,0
+AOTG.US,D,20250613,000000,45.99,46.11,45.99,46.11,666,0
+AOTG.US,D,20250616,000000,45.98,47.2573,45.98,47.2573,444,0
+AOTG.US,D,20250618,000000,47.05,47.05,46.7955,46.7955,873,0
+AOTG.US,D,20250624,000000,48.25,48.53,48.25,48.4697,346,0
+AOTG.US,D,20250625,000000,48.3999,48.4121,48.3999,48.4121,176,0
+AOTG.US,D,20250627,000000,49.3899,49.41,49.3135,49.3135,574,0
+AOTG.US,D,20250630,000000,49.82,49.86,49.82,49.86,357,0
+AOTG.US,D,20250701,000000,48.96,49.13,48.96,49.0433,7653,0
+AOTG.US,D,20250702,000000,49.19,49.54,49.19,49.4431,1152,0
+AOTG.US,D,20250703,000000,49.8864,49.9454,49.8864,49.9454,375,0
+AOTG.US,D,20250708,000000,49.73,49.73,49.36,49.4347,437,0
+AOTG.US,D,20250709,000000,49.98,49.99,49.95,49.9579,1030,0
+AOTG.US,D,20250711,000000,49.5,49.5,49.4816,49.4816,480,0
+AOTG.US,D,20250715,000000,50.48,50.57,50.4343,50.4343,918,0
+AOTG.US,D,20250716,000000,50.7191,50.9324,50.7191,50.9324,904,0
+AOTG.US,D,20250717,000000,51.35,51.618,51.35,51.618,438,0
+AOTG.US,D,20250718,000000,51.86,51.86,51.5048,51.5048,523,0
+AOTG.US,D,20250721,000000,51.75,51.87,51.4375,51.4375,2030,0
+AOTG.US,D,20250722,000000,50.95,51.0212,50.95,50.9988,587,0
+AOTG.US,D,20250723,000000,51.14,51.3298,51.14,51.3298,219,0
+AOTG.US,D,20250724,000000,51.39,51.6499,51.39,51.6499,1134,0
+AOTG.US,D,20250725,000000,52.2,52.2,52.0682,52.0682,309,0
+AOTG.US,D,20250728,000000,52.3836,52.4615,52.37,52.4615,932,0
+AOTG.US,D,20250729,000000,53.18,53.18,52.0488,52.0488,498,0
+AOTG.US,D,20250730,000000,52.39,52.47,52.1089,52.2922,2583,0
+AOTG.US,D,20250731,000000,52.66,52.66,51.8069,51.8069,455,0
+AOTG.US,D,20250801,000000,50.44,50.44,50.2345,50.4063,20480,0
+AOTG.US,D,20250804,000000,51.03,51.74,50.88,51.7052,40098,0
+AOTG.US,D,20250805,000000,52.38,52.38,51,51.2189,8344,0
+AOTG.US,D,20250806,000000,51.4,51.72,50.8695,51.6808,25892,0
+AOTG.US,D,20250807,000000,52.38,52.67,51.53,51.9729,7000,0
+AOTG.US,D,20250808,000000,52.61,52.61,51.85,51.8513,5848,0
+AOTG.US,D,20250811,000000,51.94,52.12,51.38,51.4122,9367,0
+AOTG.US,D,20250812,000000,51.85,51.91,51.51,51.9049,11770,0
+AOTG.US,D,20250813,000000,52.28,52.35,51.67,52.0426,10973,0
+AOTG.US,D,20250814,000000,51.71,51.95,51.5148,51.7397,2618,0
+AOTG.US,D,20250815,000000,52.07,52.21,51.96,52.1091,7982,0
+AOTG.US,D,20250818,000000,52.66,52.66,51.9899,52.3148,11389,0
+AOTG.US,D,20250819,000000,52.2,52.2,51.05,51.0828,13316,0
+AOTG.US,D,20250820,000000,51.56,51.56,49.89,50.8157,7664,0
+AOTG.US,D,20250821,000000,50.86,50.91,50.3764,50.707,23891,0
+AOTG.US,D,20250822,000000,51.23,52.0095,51.23,51.8808,8136,0
+AOTG.US,D,20250825,000000,52.45,52.45,51.7,51.8564,34067,0
+AOTG.US,D,20250826,000000,51.86,52.0179,51.76,52.0179,7097,0
+AOTG.US,D,20250827,000000,51.9499,52.1486,51.93,52.084,20761,0
+AOTG.US,D,20250828,000000,52.02,52.66,52.02,52.5859,15811,0
+AOTG.US,D,20250829,000000,52.93,52.93,51.8,52.0175,7617,0
+AOTG.US,D,20250902,000000,51.5,51.5,50.71,51.3825,14506,0
+AOTG.US,D,20250903,000000,51.465,51.74,51.3276,51.7,22561,0
+AOTG.US,D,20250904,000000,51.3467,51.94,51.25,51.905,25001,0
+AOTG.US,D,20250905,000000,52.08,52.08,51.06,51.6448,11119,0
+AOTG.US,D,20250908,000000,52.2,52.66,52.2,52.5533,11972,0
+AOTG.US,D,20250909,000000,52.74,53.0076,52.5399,53.0076,10307,0
+AOTG.US,D,20250910,000000,53.01,53.64,52.7936,53.0078,21964,0
+AOTG.US,D,20250911,000000,53.81,53.81,53.22,53.256,5772,0
+AOTG.US,D,20250912,000000,53.23,53.3,53.1718,53.1718,6614,0
+AOTG.US,D,20250915,000000,53.45,53.73,53.45,53.6715,6948,0
+AOTG.US,D,20250916,000000,53.78,53.78,53.47,53.6566,5437,0
+AOTG.US,D,20250917,000000,53.7,53.842,53.52,53.7406,7107,0
+AOTG.US,D,20250918,000000,53.9543,54.55,53.9543,54.3203,8710,0
+AOTG.US,D,20250919,000000,54.59,54.713,54.3999,54.7015,6303,0
+AOTG.US,D,20250922,000000,54.7,54.97,54.5042,54.8965,13609,0
+AOTG.US,D,20250923,000000,55.65,55.65,54.366,54.3749,5488,0
+AOTG.US,D,20250924,000000,54.5392,54.6291,54.0075,54.0725,14375,0
+AOTG.US,D,20250925,000000,54,54,52.9799,53.5749,14785,0
+AOTG.US,D,20250926,000000,53.88,53.88,53.35,53.7833,17071,0
+AOTG.US,D,20250929,000000,54.3,54.86,54.3,54.8122,52632,0
+AOTG.US,D,20250930,000000,55.3,55.3,54.29,54.8005,14170,0
+AOTG.US,D,20251001,000000,54.68,54.68,54.3314,54.5682,16613,0
+AOTG.US,D,20251002,000000,55.17,55.17,54.5985,55.06,30037,0
+AOTG.US,D,20251003,000000,55.31,55.4299,55.04,55.13,8543,0
+AOTG.US,D,20251006,000000,57.34,57.34,55.8406,55.8406,19298,0
+AOTG.US,D,20251007,000000,56.23,56.35,55.5655,55.8403,9506,0
+AOTG.US,D,20251008,000000,56.74,57.0622,56.146,57.0622,20735,0
+AOTG.US,D,20251009,000000,57.0011,57.12,56.69,57.08,12304,0
+AOTG.US,D,20251010,000000,57.08,57.11,54.42,54.4251,31752,0
+AOTG.US,D,20251013,000000,55.49,55.644,55.11,55.64,46952,0
+AOTG.US,D,20251014,000000,54.715,55.7,54.30083,55.1357,19454,0
+AOTG.US,D,20251015,000000,55.6299,56.2678,55.2,55.6944,7800,0
+AOTG.US,D,20251016,000000,55.82,56.3185,55.12,55.3472,21925,0
+AOTG.US,D,20251017,000000,55.01,55.66,54.986,55.5027,11891,0
+AOTG.US,D,20251020,000000,56,56.66,56,56.376,27597,0
+AOTG.US,D,20251021,000000,56.78,56.78,56.125,56.3575,24578,0
+AOTG.US,D,20251022,000000,56.5,56.5,54.93,55.58,46013,0
+AOTG.US,D,20251023,000000,54.95,56.586,54.95,56.4872,20426,0
+AOTG.US,D,20251024,000000,57.86,57.92,57.4,57.5087,9379,0
+AOTG.US,D,20251027,000000,58.59,58.69,58.32,58.67,19083,0
+AOTG.US,D,20251028,000000,59.42,59.42,58.6105,58.9217,20684,0
+AOTG.US,D,20251029,000000,58.99,59.1522,58.69,58.9579,12593,0
+AOTG.US,D,20251030,000000,58.43,58.89,57.92,57.9925,20314,0
+AOTG.US,D,20251031,000000,58.9985,59.17,58.415,58.8204,28096,0
+AOTG.US,D,20251103,000000,59.36,59.36,58.709,59.0946,11452,0
+AOTG.US,D,20251104,000000,58.53,58.53,57.3834,57.3834,11549,0
+AOTG.US,D,20251105,000000,57.3,58.61,57.3,58.1897,14084,0
+AOTG.US,D,20251106,000000,57.945,57.945,56.12,56.2167,15179,0
+AOTG.US,D,20251107,000000,55.42,56.1263,54.47,56.1263,16017,0
+AOTG.US,D,20251110,000000,56.63,57.8423,56.63,57.8423,33488,0
+AOTG.US,D,20251111,000000,57.575,57.575,57.015,57.1581,17924,0
+AOTG.US,D,20251112,000000,57.7254,57.7254,57.2593,57.495,4440,0
+AOTG.US,D,20251113,000000,56.3,56.755,55.22,55.4613,9600,0
+AOTG.US,D,20251114,000000,54.51,56.231,54.16,55.5345,10811,0
+AOTG.US,D,20251117,000000,55.53,55.73,54.07,54.5191,13279,0
+AOTG.US,D,20251118,000000,53.77,54.09,53.09,53.6039,12013,0
+AOTG.US,D,20251119,000000,53.6,53.8517,53.184,53.8234,5750,0
+AOTG.US,D,20251120,000000,55.5,55.5,52.06,52.0942,15792,0
+AOTG.US,D,20251121,000000,52.01,53.195,51.26,52.5169,7162,0
+AOTG.US,D,20251124,000000,52.55,54.0791,52.55,54.0791,8121,0
+AOTG.US,D,20251125,000000,53.33,54.2784,52.97,54.2784,4125,0
+AOTG.US,D,20251126,000000,54.28,55.34,54.28,55.1487,9571,0
+AOTG.US,D,20251128,000000,55.15,55.5585,55.15,55.4962,7095,0
+AOTG.US,D,20251201,000000,55.5,55.52,54.811,55.283,7239,0
+AOTG.US,D,20251202,000000,56.085,56.2,55.665,55.6719,4602,0
+AOTG.US,D,20251203,000000,55.4,56.148,55.395,56.1142,4838,0
+AOTG.US,D,20251204,000000,55.986,56.54,55.951,56.54,4868,0
+AOTG.US,D,20251205,000000,56.73,57.1,56.47,56.5763,6460,0
+AOTG.US,D,20251208,000000,57.52,57.52,56.3801,56.5555,5421,0
+AOTG.US,D,20251209,000000,55.76,57.0395,55.76,56.8933,4063,0
+AOTG.US,D,20251210,000000,56.65,57.184,56.6012,57.1256,4223,0
+AOTG.US,D,20251211,000000,56.6,56.79,56.23,56.7276,8706,0
+AOTG.US,D,20251212,000000,56.6306,56.67,55.385,55.5266,7058,0
+AOTG.US,D,20251215,000000,55.51,55.51,54.7621,54.7621,4410,0
+AOTG.US,D,20251216,000000,54.92,55.0595,54.5217,54.9827,2436,0
+AOTG.US,D,20251217,000000,54.942707,55.059,53.86,53.9025,19373,0
+AOTG.US,D,20251218,000000,54.99,55.5,54.9236,55.0336,8657,0
+AOTG.US,D,20251219,000000,55.43,56.12,55.43,56.0691,2780,0
+AOTG.US,D,20251222,000000,56.11,56.732,56.11,56.6859,7798,0
+AOTG.US,D,20251223,000000,56.61,56.8473,56.28,56.8473,6689,0
+AOTG.US,D,20251224,000000,57.08,57.08,56.76,56.9331,3439,0
+AOTG.US,D,20251226,000000,56.94,57.08,56.908,57,5970,0
+AOTG.US,D,20251229,000000,56.83,56.83,56.36,56.6621,4466,0
+AOTG.US,D,20251230,000000,56.27,56.728,56.27,56.4676,3099,0
+AOTG.US,D,20251231,000000,56.38,56.4,55.9549,55.9549,20246,0
+AOTG.US,D,20260102,000000,56.69,56.7,55.55,55.7141,20232,0
+AOTG.US,D,20260105,000000,55.86,57.044,55.86,56.7118,29297,0
+AOTG.US,D,20260106,000000,56.87,57.0393,56.59,57.0393,7993,0
+AOTG.US,D,20260107,000000,56.838,57.13,56.8,56.9421,2794,0
+AOTG.US,D,20260108,000000,56.9,56.9,56.31,56.4639,5252,0
+AOTG.US,D,20260109,000000,56.61,56.71,56.31,56.5042,16039,0
+AOTG.US,D,20260112,000000,56.5,57.01,56.03,56.8213,35699,0
+AOTG.US,D,20260113,000000,57.39,57.39,56.315,56.5054,20363,0
+AOTG.US,D,20260114,000000,56.84,56.84,55.45,55.8335,18052,0
+AOTG.US,D,20260115,000000,56.94,56.94,55.6648,55.6648,19057,0
+AOTG.US,D,20260116,000000,56.27,56.27,55.41,55.4911,12609,0
+AOTG.US,D,20260120,000000,54.3,55.1,54.08,54.107,20448,0
+AOTG.US,D,20260121,000000,54.54,55.1699,54.26,54.7711,12157,0
+AOTG.US,D,20260122,000000,55.74,55.74,55.29,55.5649,7320,0
+AOTG.US,D,20260123,000000,56,56.1876,55.855,55.934,12198,0
+AOTG.US,D,20260126,000000,56.4,56.4,55.91,55.9522,14898,0
+AOTG.US,D,20260127,000000,56,56.3602,56,56.2187,14550,0
+AOTG.US,D,20260128,000000,56.5206,56.78,56.22,56.3503,11374,0
+AOTG.US,D,20260129,000000,55.69,55.7743,54.687,55.7743,12316,0
+AOTG.US,D,20260130,000000,54.71,55.58,53.98,54.1096,12335,0
+AOTG.US,D,20260202,000000,53.81,54.77,53.81,54.2704,6902,0
+AOTG.US,D,20260203,000000,54.88,54.88,51.68,52.3226,12224,0
+AOTG.US,D,20260204,000000,54.49,54.49,49.39,49.9849,28315,0
+AOTG.US,D,20260205,000000,49.22,49.81,48.57,48.746,14428,0
+AOTG.US,D,20260206,000000,48.82,50.5002,48.82,50.5002,13866,0
+AOTG.US,D,20260209,000000,50.54,51.92,50.16,51.7041,18308,0
+AOTG.US,D,20260210,000000,51.35,52.3,51.35,51.8363,6595,0
+AOTG.US,D,20260211,000000,51.66,52.2451,50.62,51.0895,5187,0
+AOTG.US,D,20260212,000000,50.64,51.1,49.105,49.3491,15705,0
+AOTG.US,D,20260213,000000,49.35,49.99,49.35,49.6558,4612,0
+AOTG.US,D,20260217,000000,49.16,49.72,48.62,49.4167,9532,0
+AOTG.US,D,20260218,000000,49.52,50.4148,49.52,50.09,4728,0
diff --git a/daily/us/nasdaq etfs/avgb.us.txt b/daily/us/nasdaq etfs/avgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02e72d6b8c5db3739a28648c0cd9e05b483e439c
--- /dev/null
+++ b/daily/us/nasdaq etfs/avgb.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGB.US,D,20250417,000000,50.19,50.21,50.15,50.16,2194,0
+AVGB.US,D,20250421,000000,50.055,50.0644,50.055,50.0644,250,0
+AVGB.US,D,20250422,000000,50.12,50.12,50.0751,50.0751,203,0
+AVGB.US,D,20250423,000000,50.11,50.11,50.095,50.095,490,0
+AVGB.US,D,20250424,000000,50.27,50.28,50.265,50.265,241,0
+AVGB.US,D,20250430,000000,50.42,50.4709,50.42,50.4709,351,0
+AVGB.US,D,20250512,000000,50.2989,50.2989,50.265,50.265,334,0
+AVGB.US,D,20250513,000000,50.35,50.35,50.3,50.3,1111,0
+AVGB.US,D,20250514,000000,50.2598,50.2598,50.235,50.235,201,0
+AVGB.US,D,20250515,000000,50.4,50.4,50.385,50.385,1040,0
+AVGB.US,D,20250521,000000,50.3695,50.38,50.285,50.285,1019,0
+AVGB.US,D,20250522,000000,50.33,50.48,50.3174,50.385,12267,0
+AVGB.US,D,20250523,000000,50.45,50.45,50.4,50.405,686,0
+AVGB.US,D,20250527,000000,50.53,50.539,50.52,50.52,1424,0
+AVGB.US,D,20250528,000000,50.5,50.65,50.5,50.6152,5001,0
+AVGB.US,D,20250603,000000,50.65,50.66,50.64,50.64,1000,0
+AVGB.US,D,20250604,000000,50.7725,50.79,50.765,50.765,1716,0
+AVGB.US,D,20250609,000000,50.64,50.64,50.635,50.635,2716,0
+AVGB.US,D,20250611,000000,50.74,50.83,50.74,50.805,1776,0
+AVGB.US,D,20250612,000000,50.86,50.89,50.86,50.8627,2003,0
+AVGB.US,D,20250617,000000,50.8,50.85,50.8,50.815,1896,0
+AVGB.US,D,20250618,000000,50.86,50.86,50.8,50.8,672,0
+AVGB.US,D,20250624,000000,50.565,50.64,50.565,50.635,844,0
+AVGB.US,D,20250626,000000,50.67,50.71,50.67,50.71,1037,0
+AVGB.US,D,20250627,000000,50.7899,50.7899,50.71,50.71,4323,0
+AVGB.US,D,20250630,000000,50.7567,50.79,50.7567,50.79,2051,0
+AVGB.US,D,20250701,000000,50.82,50.91,50.7981,50.8,3821,0
+AVGB.US,D,20250702,000000,50.78,50.88,50.778,50.85,2839,0
+AVGB.US,D,20250703,000000,50.8,50.9,50.8,50.8704,6284,0
+AVGB.US,D,20250707,000000,50.8,50.8,50.705,50.705,2245,0
+AVGB.US,D,20250708,000000,50.67,51.0199,50.62,50.65,9107,0
+AVGB.US,D,20250709,000000,50.71,50.77,50.71,50.755,2310,0
+AVGB.US,D,20250710,000000,50.72,50.75,50.7054,50.74,2564,0
+AVGB.US,D,20250714,000000,50.7,50.82,50.6654,50.7,4329,0
+AVGB.US,D,20250715,000000,50.61,50.6368,50.61,50.63,676,0
+AVGB.US,D,20250716,000000,50.7,50.74,50.7,50.71,25411,0
+AVGB.US,D,20250717,000000,50.71,50.78,50.71,50.7506,3601,0
+AVGB.US,D,20250718,000000,50.81,50.92,50.81,50.825,3899,0
+AVGB.US,D,20250721,000000,50.88,51.09,50.8686,50.8686,1090,0
+AVGB.US,D,20250722,000000,50.93,50.93,50.89,50.905,1639,0
+AVGB.US,D,20250723,000000,50.92,50.92,50.85,50.85,107,0
+AVGB.US,D,20250725,000000,50.832,50.86,50.832,50.86,729,0
+AVGB.US,D,20250730,000000,50.8786,50.9068,50.875,50.875,560,0
+AVGB.US,D,20250801,000000,51.0902,51.11,51.09,51.09,3325,0
+AVGB.US,D,20250806,000000,51.13,51.2,51.13,51.195,1369,0
+AVGB.US,D,20250807,000000,51.18,51.34,51.14,51.145,6018,0
+AVGB.US,D,20250811,000000,51.093,51.093,51.09,51.09,492,0
+AVGB.US,D,20250812,000000,51.0656,51.095,51.0656,51.095,577,0
+AVGB.US,D,20250814,000000,51.185,51.185,51.185,51.185,306,0
+AVGB.US,D,20250815,000000,51.19,51.19,51.135,51.145,5743,0
+AVGB.US,D,20250818,000000,51.16,51.16,51.13,51.13,875,0
+AVGB.US,D,20250820,000000,51.2,51.2,51.185,51.185,1500,0
+AVGB.US,D,20250825,000000,51.18,51.25,51.18,51.22,223,0
+AVGB.US,D,20250904,000000,51.53,51.56,51.505,51.505,1615,0
+AVGB.US,D,20250905,000000,51.63,51.65,51.61,51.615,3764,0
+AVGB.US,D,20250908,000000,51.66,51.66,51.62,51.62,270,0
+AVGB.US,D,20250909,000000,51.62,51.7,51.59,51.59,1103,0
+AVGB.US,D,20250910,000000,51.6697,51.71,51.665,51.665,4157,0
+AVGB.US,D,20250911,000000,51.7025,51.95,51.7025,51.815,61160,0
+AVGB.US,D,20250912,000000,51.6415,51.735,51.637,51.6967,8102,0
+AVGB.US,D,20250915,000000,51.75,51.795,51.74,51.74,3424,0
+AVGB.US,D,20250916,000000,51.75,51.81,51.74,51.78,5286,0
+AVGB.US,D,20250917,000000,51.7155,51.78,51.65,51.65,4546,0
+AVGB.US,D,20250922,000000,51.68,51.9,51.6541,51.6541,1396,0
+AVGB.US,D,20250923,000000,51.33,51.33,51.315,51.315,236,0
+AVGB.US,D,20250924,000000,51.29,51.29,51.27,51.27,1184,0
+AVGB.US,D,20250926,000000,51.2393,51.26,51.23,51.23,793,0
+AVGB.US,D,20250929,000000,51.3,51.58,51.26,51.29,2568,0
+AVGB.US,D,20250930,000000,51.35,51.49,51.3129,51.33,7002,0
+AVGB.US,D,20251001,000000,51.41,51.41,51.37,51.37,1075,0
+AVGB.US,D,20251002,000000,51.46,51.7,51.45,51.5177,7890,0
+AVGB.US,D,20251003,000000,51.39,51.59,51.39,51.425,1547,0
+AVGB.US,D,20251006,000000,51.35,51.39,51.34,51.36,1604,0
+AVGB.US,D,20251007,000000,51.41,51.56,51.38,51.41,1184,0
+AVGB.US,D,20251008,000000,51.48,51.63,51.41,51.41,5469,0
+AVGB.US,D,20251010,000000,51.44,51.5,51.44,51.465,2200,0
+AVGB.US,D,20251014,000000,51.533,51.533,51.53,51.53,275,0
+AVGB.US,D,20251016,000000,51.5968,51.73,51.5968,51.695,2095,0
+AVGB.US,D,20251017,000000,51.66,51.68,51.64,51.65,1218,0
+AVGB.US,D,20251020,000000,51.629,51.66,51.629,51.66,934,0
+AVGB.US,D,20251021,000000,51.69,51.6956,51.69,51.6956,171,0
+AVGB.US,D,20251023,000000,51.705,51.705,51.67,51.67,1726,0
+AVGB.US,D,20251027,000000,51.71,51.9,51.7006,51.73,1415,0
+AVGB.US,D,20251028,000000,51.739,51.745,51.739,51.745,571,0
+AVGB.US,D,20251031,000000,51.5606,51.5606,51.554,51.554,148,0
+AVGB.US,D,20251104,000000,51.51,51.51,51.5006,51.5006,2249,0
+AVGB.US,D,20251105,000000,51.49,51.49,51.46,51.46,417,0
+AVGB.US,D,20251106,000000,51.56,51.57,51.56,51.56,621,0
+AVGB.US,D,20251110,000000,51.5375,51.5375,51.42,51.525,2207,0
+AVGB.US,D,20251111,000000,51.659,51.659,51.63,51.63,305,0
+AVGB.US,D,20251112,000000,51.6095,51.63,51.6095,51.62,1126,0
+AVGB.US,D,20251114,000000,51.51,51.53,51.482,51.482,4704,0
+AVGB.US,D,20251117,000000,51.52,51.52,51.47,51.4838,1336,0
+AVGB.US,D,20251118,000000,51.548,51.561,51.52,51.52,700,0
+AVGB.US,D,20251119,000000,51.545,51.58,51.545,51.545,2791,0
+AVGB.US,D,20251120,000000,51.59,51.69,51.58,51.59,4202,0
+AVGB.US,D,20251121,000000,51.63,51.655,51.63,51.655,462,0
+AVGB.US,D,20251125,000000,51.75,51.8,51.7345,51.78,1548,0
+AVGB.US,D,20251126,000000,51.79,51.835,51.79,51.835,663,0
+AVGB.US,D,20251128,000000,52.07,52.07,51.81,51.81,383,0
+AVGB.US,D,20251202,000000,51.7444,51.7599,51.7444,51.75,711,0
+AVGB.US,D,20251203,000000,51.82,51.82,51.816,51.816,353,0
+AVGB.US,D,20251204,000000,51.78,51.78,51.765,51.765,614,0
+AVGB.US,D,20251205,000000,51.72,51.83,51.7199,51.72,1686,0
+AVGB.US,D,20251208,000000,51.66,51.71,51.655,51.6588,1179,0
+AVGB.US,D,20251210,000000,51.6,51.71,51.6,51.705,1775,0
+AVGB.US,D,20251211,000000,51.755,51.82,51.7386,51.7386,4739,0
+AVGB.US,D,20251212,000000,51.69,51.79,51.67,51.675,1289,0
+AVGB.US,D,20251215,000000,51.73,51.84,51.7,51.7,1212,0
+AVGB.US,D,20251216,000000,50.6501,50.7,50.645,50.7,518,0
+AVGB.US,D,20251218,000000,50.731,50.75,50.73,50.74,1909,0
+AVGB.US,D,20251219,000000,50.73,50.73,50.68,50.7,967,0
+AVGB.US,D,20251222,000000,50.68,50.71,50.68,50.685,853,0
+AVGB.US,D,20251223,000000,50.72,50.72,50.71,50.71,305,0
+AVGB.US,D,20251224,000000,50.77,50.795,50.76,50.795,1545,0
+AVGB.US,D,20251226,000000,50.82,50.8399,50.8,50.835,562,0
+AVGB.US,D,20251229,000000,50.8392,50.87,50.8392,50.87,897,0
+AVGB.US,D,20251231,000000,50.82,50.88,50.82,50.82,811,0
+AVGB.US,D,20260102,000000,50.83,50.84,50.8,50.8,473,0
+AVGB.US,D,20260106,000000,50.86,50.92,50.86,50.9,3100,0
+AVGB.US,D,20260108,000000,50.9,50.9,50.86,50.88,474,0
+AVGB.US,D,20260112,000000,50.9199,50.9199,50.905,50.905,138,0
+AVGB.US,D,20260113,000000,50.95,50.97,50.9467,50.9467,1313,0
+AVGB.US,D,20260114,000000,50.99,51.03,50.98,51.005,1710,0
+AVGB.US,D,20260115,000000,50.9786,50.9786,50.94,50.94,1257,0
+AVGB.US,D,20260116,000000,50.89,50.93,50.89,50.915,840,0
+AVGB.US,D,20260120,000000,50.8592,50.865,50.8592,50.865,139,0
+AVGB.US,D,20260123,000000,50.95,50.98,50.93,50.945,4415,0
+AVGB.US,D,20260126,000000,50.999,50.999,50.92,50.97,3180,0
+AVGB.US,D,20260127,000000,50.95,51.01,50.95,50.995,1629,0
+AVGB.US,D,20260128,000000,50.9915,51.01,50.97,50.995,1688,0
+AVGB.US,D,20260129,000000,50.96,51.05,50.93,51.02,1450,0
+AVGB.US,D,20260130,000000,51.0699,51.0699,51.05,51.05,181,0
+AVGB.US,D,20260202,000000,51.023,51.05,51.02,51.025,2199,0
+AVGB.US,D,20260203,000000,51.01,51.015,50.995,51.015,800,0
+AVGB.US,D,20260205,000000,51.13,51.13,51.12,51.125,845,0
+AVGB.US,D,20260206,000000,51.07,51.105,51.07,51.105,669,0
+AVGB.US,D,20260209,000000,51.15,51.17,51.145,51.145,2176,0
+AVGB.US,D,20260210,000000,51.205,51.205,51.185,51.185,119,0
+AVGB.US,D,20260211,000000,51.16,51.16,51.15,51.15,277,0
+AVGB.US,D,20260212,000000,51.23,51.27,51.23,51.245,603,0
+AVGB.US,D,20260217,000000,51.295,51.32,51.295,51.315,557,0
+AVGB.US,D,20260218,000000,51.3,51.32,51.275,51.295,858,0
diff --git a/daily/us/nasdaq etfs/avgg.us.txt b/daily/us/nasdaq etfs/avgg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd24d3b3b8b5d6cfe761244bbe72d1fc2b3bb0b
--- /dev/null
+++ b/daily/us/nasdaq etfs/avgg.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGG.US,D,20250519,000000,14.22,14.75,14.22,14.6844,7939,0
+AVGG.US,D,20250520,000000,14.13,14.8158,14.13,14.8158,3949,0
+AVGG.US,D,20250521,000000,14.86,15.42,14.6319,14.6319,4637,0
+AVGG.US,D,20250522,000000,14.919,14.919,14.69,14.7055,2701,0
+AVGG.US,D,20250523,000000,14.2,14.61,14.2,14.4462,1862,0
+AVGG.US,D,20250527,000000,15,15.35,15,15.2702,11548,0
+AVGG.US,D,20250528,000000,15.499,15.9,15.499,15.7777,24744,0
+AVGG.US,D,20250529,000000,16.64,16.64,15.5799,16.1049,22588,0
+AVGG.US,D,20250530,000000,16.035,16.22,15.3,16.1978,14349,0
+AVGG.US,D,20250602,000000,16.431,17.17,16.41,16.9617,43430,0
+AVGG.US,D,20250603,000000,17.21,18.21,17.18,18.0988,58056,0
+AVGG.US,D,20250604,000000,18.25,19.24,18.25,18.6769,29809,0
+AVGG.US,D,20250605,000000,18.84,19.2396,18.4,18.49,253473,0
+AVGG.US,D,20250606,000000,17.14,17.71,16.5501,16.7,93938,0
+AVGG.US,D,20250609,000000,16.19,16.79,15.91,16.27,52131,0
+AVGG.US,D,20250610,000000,16.3,16.5346,15.9,16.25,36032,0
+AVGG.US,D,20250611,000000,16.56,17.6458,16.18,17.38,45092,0
+AVGG.US,D,20250612,000000,17.02,18,17.02,17.85,21907,0
+AVGG.US,D,20250613,000000,16.98,17.47,16.75,16.75,24750,0
+AVGG.US,D,20250616,000000,17.36,17.65,17,17.44,123770,0
+AVGG.US,D,20250617,000000,17.07,17.44,16.7801,16.83,24436,0
+AVGG.US,D,20250618,000000,17.25,17.6799,16.91,17.03,20120,0
+AVGG.US,D,20250620,000000,16.9058,16.96,16.19,16.79,17216,0
+AVGG.US,D,20250623,000000,16.83,17.5,16.734,17.44,22162,0
+AVGG.US,D,20250624,000000,18.26,19.1496,18.26,18.89,36066,0
+AVGG.US,D,20250625,000000,19.1801,19.689,18.9,19.03,24219,0
+AVGG.US,D,20250626,000000,18.9822,19.87,18.9822,19.73,20929,0
+AVGG.US,D,20250627,000000,19.81,19.96,19.2865,19.79,35810,0
+AVGG.US,D,20250630,000000,20.1143,20.824,20.0722,20.66,21672,0
+AVGG.US,D,20250701,000000,19.95,20.065,18.63,18.99,21552,0
+AVGG.US,D,20250702,000000,18.74,19.88,18.71,19.71,16082,0
+AVGG.US,D,20250703,000000,19.8968,20.42,19.8699,20.42,40153,0
+AVGG.US,D,20250707,000000,20.42,20.7,20.035,20.3,11989,0
+AVGG.US,D,20250708,000000,20.2,20.35,19.83,19.96,16118,0
+AVGG.US,D,20250709,000000,20.08,20.95,20.08,20.87,40193,0
+AVGG.US,D,20250710,000000,21.12,21.12,20,20.43,28281,0
+AVGG.US,D,20250711,000000,20.0505,20.45,19.87,20.36,24996,0
+AVGG.US,D,20250714,000000,20.0142,20.5125,19.56,20.3822,27345,0
+AVGG.US,D,20250715,000000,20.9,21.4535,20.735,21.24,30503,0
+AVGG.US,D,20250716,000000,21.02,21.1477,20.5765,21.1477,37829,0
+AVGG.US,D,20250717,000000,21.22,22.249,21.1889,21.963,25663,0
+AVGG.US,D,20250718,000000,22.1,22.1,21.21,21.4991,13640,0
+AVGG.US,D,20250721,000000,21.52,22.53,21.52,22.2094,31095,0
+AVGG.US,D,20250722,000000,22.11,22.11,20.4,20.68,19964,0
+AVGG.US,D,20250723,000000,20.48,21.432,19.94,21.432,22999,0
+AVGG.US,D,20250724,000000,22.2,22.34,21.5,22.2257,23433,0
+AVGG.US,D,20250725,000000,22.05,22.7325,22.05,22.38,14341,0
+AVGG.US,D,20250728,000000,22.6865,23.1519,22.5,23.0269,20505,0
+AVGG.US,D,20250729,000000,23.59,24.1199,23.14,23.4678,29901,0
+AVGG.US,D,20250730,000000,23.6,24.39,23.42,24.3306,44479,0
+AVGG.US,D,20250731,000000,24.59,24.59,22.41,22.87,65785,0
+AVGG.US,D,20250801,000000,21.65,22.635,21,22.05,35638,0
+AVGG.US,D,20250804,000000,22.71,23.47,22.52,23.3,14603,0
+AVGG.US,D,20250805,000000,23.55,23.955,22.5,22.6741,19467,0
+AVGG.US,D,20250806,000000,22.6,24.22,22.6,24.0308,27282,0
+AVGG.US,D,20250807,000000,24.75,25.33,23.77,24.21,25786,0
+AVGG.US,D,20250808,000000,24.46,24.93,24.28,24.5333,12996,0
+AVGG.US,D,20250811,000000,24.47,25.04,24.08,24.3275,15641,0
+AVGG.US,D,20250812,000000,24.75,25.7804,24.46,25.7804,31590,0
+AVGG.US,D,20250813,000000,26.421,26.529,24.49,25.1609,23435,0
+AVGG.US,D,20250814,000000,24.9,25.95,24.9,25.543,44043,0
+AVGG.US,D,20250815,000000,25.4,25.43,23.68,24.71,27682,0
+AVGG.US,D,20250818,000000,24.01,24.66,23.5,24.5772,27309,0
+AVGG.US,D,20250819,000000,24.01,24.01,22.437,22.7591,25674,0
+AVGG.US,D,20250820,000000,22.78,22.78,20.87,22.32,34893,0
+AVGG.US,D,20250821,000000,22.16,22.34,21.51,21.9275,18642,0
+AVGG.US,D,20250822,000000,22.31,23.42,22.18,22.6046,53513,0
+AVGG.US,D,20250825,000000,22.55,23.26,22.55,22.6768,25857,0
+AVGG.US,D,20250826,000000,23.21,23.46,22.91,23.2029,16659,0
+AVGG.US,D,20250827,000000,22.92,23.69,22.72,23.5798,25363,0
+AVGG.US,D,20250828,000000,24.37,25.1892,24.15,24.97,18686,0
+AVGG.US,D,20250829,000000,24.32,24.32,22.5,22.99,56809,0
+AVGG.US,D,20250902,000000,21.61,23.19,21.53,23.19,104025,0
+AVGG.US,D,20250903,000000,23.62,24.069,23.0269,23.7687,159721,0
+AVGG.US,D,20250904,000000,24.31,24.6295,23.8499,24.42,230536,0
+AVGG.US,D,20250905,000000,32.24,32.24,28.439,28.97,274161,0
+AVGG.US,D,20250908,000000,30.42,32.259,30.1,30.7131,186433,0
+AVGG.US,D,20250909,000000,31.74,31.74,29.14,29.1516,105082,0
+AVGG.US,D,20250910,000000,31.68,35.419,31.68,34.9874,164109,0
+AVGG.US,D,20250911,000000,35.3,35.6778,32.816,32.96,102695,0
+AVGG.US,D,20250912,000000,33.56,33.759,32.6301,33.0586,69304,0
+AVGG.US,D,20250915,000000,32.965,34.01,32.4472,33.7457,83403,0
+AVGG.US,D,20250916,000000,33.99,33.99,32.44,33.0153,55697,0
+AVGG.US,D,20250917,000000,32.92,32.92,29.75,30.44,112105,0
+AVGG.US,D,20250918,000000,30.91,31.11,30.1,30.2529,92903,0
+AVGG.US,D,20250919,000000,30.115,30.3954,28.93,30.1978,75381,0
+AVGG.US,D,20250922,000000,29.86,30.5,29.06,29.23,86142,0
+AVGG.US,D,20250923,000000,29.41,30.15,28.99,29.1673,127092,0
+AVGG.US,D,20250924,000000,28.97,29.354,28.3877,29.2872,79287,0
+AVGG.US,D,20250925,000000,28.19,28.94,27.265,28.73,49181,0
+AVGG.US,D,20250926,000000,28.85,29.2,27.83,28.3894,55362,0
+AVGG.US,D,20250929,000000,28.8,29.4293,27.23,27.27,83275,0
+AVGG.US,D,20250930,000000,27.59,27.6196,26.772,27.59,134923,0
+AVGG.US,D,20251001,000000,27.19,28.927,26.9,28.17,290675,0
+AVGG.US,D,20251002,000000,30.38,30.525,28.5,28.99,158368,0
+AVGG.US,D,20251003,000000,29.62,29.8979,28.5402,28.95,135860,0
+AVGG.US,D,20251006,000000,28.52,29.93,28.38,28.46,228270,0
+AVGG.US,D,20251007,000000,28.68,28.8396,26.965,28.63,124289,0
+AVGG.US,D,20251008,000000,28.14,30.29,28,30.1381,196347,0
+AVGG.US,D,20251009,000000,30.14,30.4345,29.35,30.04,108439,0
+AVGG.US,D,20251010,000000,30.065,30.97,26.445,26.49,258330,0
+AVGG.US,D,20251013,000000,31.1,32.12,29.605,31.68,493708,0
+AVGG.US,D,20251014,000000,30.38,30.46,28.74,29.48,156535,0
+AVGG.US,D,20251015,000000,31.03,32,30.0202,30.6594,161346,0
+AVGG.US,D,20251016,000000,31.62,32.6885,30.42,31.18,154963,0
+AVGG.US,D,20251017,000000,30.34,30.52,28.8,30.3316,128126,0
+AVGG.US,D,20251020,000000,31.19,31.39,30.0302,30.28,149880,0
+AVGG.US,D,20251021,000000,30.37,30.58,28.9,29.14,75475,0
+AVGG.US,D,20251022,000000,29.86,29.86,27.94,28.72,111292,0
+AVGG.US,D,20251023,000000,28.71,29.7,28.71,29.35,73331,0
+AVGG.US,D,20251024,000000,30.84,31.7,30.54,31,133776,0
+AVGG.US,D,20251027,000000,32.21,32.455,31.2,32.4,195917,0
+AVGG.US,D,20251028,000000,32.57,34.5,32.57,34.37,167647,0
+AVGG.US,D,20251029,000000,34.58,36.78,34.42,36.7,338044,0
+AVGG.US,D,20251030,000000,36.72,36.72,33.8,34.93,279322,0
+AVGG.US,D,20251031,000000,35.18,35.18,32.8,33.59,197287,0
+AVGG.US,D,20251103,000000,34.04,34.475,32.25,32.25,132022,0
+AVGG.US,D,20251104,000000,31.61,33.39,30.3,30.5,170351,0
+AVGG.US,D,20251105,000000,30.305,32.6,30.09,31.587,67354,0
+AVGG.US,D,20251106,000000,31.74,32.18,30.58,31,141441,0
+AVGG.US,D,20251107,000000,30.64,30.735,27.805,29.93,102085,0
+AVGG.US,D,20251110,000000,31.4,31.645,30.82,31.42,93860,0
+AVGG.US,D,20251111,000000,31.4,31.95,29.94,30.33,57361,0
+AVGG.US,D,20251112,000000,31.33,31.33,30.248,30.88,46652,0
+AVGG.US,D,20251113,000000,30.03,30.345,27.25,28.1153,79047,0
+AVGG.US,D,20251114,000000,26.71,28.92,26.55,28.62,92517,0
+AVGG.US,D,20251117,000000,28.24,30.162,27.71,28.61,65517,0
+AVGG.US,D,20251118,000000,28.69,29.25,27.47,28.2827,47912,0
+AVGG.US,D,20251119,000000,28.32,31.24,27.86,30.5278,78902,0
+AVGG.US,D,20251120,000000,32.535,34.2,28.98,29.19,130399,0
+AVGG.US,D,20251121,000000,29.07,29.2,26.8,28.014,55964,0
+AVGG.US,D,20251124,000000,29.74,34.77,29.44,34.27,212833,0
+AVGG.US,D,20251125,000000,35.48,36.0403,33.2044,35.58,269181,0
+AVGG.US,D,20251126,000000,35.45,38.2118,35.1401,37.8,136060,0
+AVGG.US,D,20251128,000000,38.07,38.85,37.8,38.7205,87160,0
+AVGG.US,D,20251201,000000,37.33,37.33,35.41,35.4805,126205,0
+AVGG.US,D,20251202,000000,35.89,36.8846,34.41,34.7063,113262,0
+AVGG.US,D,20251203,000000,34.46,34.75,32.74,34.58,71031,0
+AVGG.US,D,20251204,000000,34.41,35.09,33.92,34.65,53603,0
+AVGG.US,D,20251205,000000,35.49,36.5939,35.44,36.25,107326,0
+AVGG.US,D,20251208,000000,38.44,39.39,37.6,38.28,210829,0
+AVGG.US,D,20251209,000000,37.76,39.31,37.25,39.19,129179,0
+AVGG.US,D,20251210,000000,38.305,40.73,38.02,40.53,130249,0
+AVGG.US,D,20251211,000000,38.85,39.7,36.84,39.37,628484,0
+AVGG.US,D,20251212,000000,34.14,34.2,29.37,30.2,1332762,0
+AVGG.US,D,20251215,000000,30.515,30.56,26.5,26.84,767598,0
+AVGG.US,D,20251216,000000,26.16,28,26.1,27,443349,0
+AVGG.US,D,20251217,000000,27.9,27.9,23.91,24.64,751768,0
+AVGG.US,D,20251218,000000,26,26.05,24.264032,25.18,666045,0
+AVGG.US,D,20251219,000000,25.67,26.83,25.6,26.77,430042,0
+AVGG.US,D,20251222,000000,27.69,27.705,26.3859,26.99,416875,0
+AVGG.US,D,20251223,000000,26.95,28.36,26.58,28.28,302724,0
+AVGG.US,D,20251224,000000,28.48,28.7929,27.91,28.34,191962,0
+AVGG.US,D,20251226,000000,28.48,28.84,28,28.7,173229,0
+AVGG.US,D,20251229,000000,28.03,28.34,27.47,28.22,104191,0
+AVGG.US,D,20251230,000000,27.63,28.075,27.61,27.7,102528,0
+AVGG.US,D,20251231,000000,27.55,27.66,27.03,27.09,124915,0
+AVGG.US,D,20260102,000000,28.05,29.255,26.96,27.27,409978,0
+AVGG.US,D,20260105,000000,28.42,28.42,25.56,26.6,343493,0
+AVGG.US,D,20260106,000000,26.53,27.43,25.8,26.63,337670,0
+AVGG.US,D,20260107,000000,26.31,27.53,25.5222,26.6,166656,0
+AVGG.US,D,20260108,000000,26.04,26.11,24.5995,24.89,294611,0
+AVGG.US,D,20260109,000000,25.76,27.0277,25.01,26.7,184850,0
+AVGG.US,D,20260112,000000,26.11,28.067,26.1,27.84,173885,0
+AVGG.US,D,20260113,000000,27.95,28.95,27.68,28.16,127296,0
+AVGG.US,D,20260114,000000,27.33,27.4799,25.04,25.93,346847,0
+AVGG.US,D,20260115,000000,27.25,27.3,26.135,26.33,208300,0
+AVGG.US,D,20260116,000000,26.5,28,26.5,27.6,156874,0
+AVGG.US,D,20260120,000000,26.3,26.49,24.51,24.67,291730,0
+AVGG.US,D,20260121,000000,25.11,25.11,23.37,24.07,383077,0
+AVGG.US,D,20260122,000000,24.975,25.24,23.49,23.58,246516,0
+AVGG.US,D,20260123,000000,22.58,23,21.92,22.76,254461,0
+AVGG.US,D,20260126,000000,22.71,23.955,22.61,23.435,291086,0
+AVGG.US,D,20260127,000000,24.09,24.7678,23.75,24.56,228759,0
+AVGG.US,D,20260128,000000,25.33,25.58,23.67,24.59,349711,0
+AVGG.US,D,20260129,000000,24.53,24.95,22.7,24.24,210537,0
+AVGG.US,D,20260130,000000,24.36,25.25,23.91,24.32,173604,0
+AVGG.US,D,20260202,000000,23.53,24.93,23.53,24.27,156306,0
+AVGG.US,D,20260203,000000,25,25.38,20.99,22.68,351201,0
+AVGG.US,D,20260204,000000,22.42,22.44,19.17,20.87,345178,0
+AVGG.US,D,20260205,000000,21.67,23.4199,20.8,21.26,258032,0
+AVGG.US,D,20260206,000000,22.45,24.55,22.05,24.26,278745,0
+AVGG.US,D,20260209,000000,23.97,27.06,23.97,25.85,235365,0
+AVGG.US,D,20260210,000000,26.36,26.45,25.28,25.36,135470,0
+AVGG.US,D,20260211,000000,26.24,26.24,24.37,25.65,170960,0
+AVGG.US,D,20260212,000000,25.885,26.12,23.715,23.96,137720,0
+AVGG.US,D,20260213,000000,23.73,24.36,23,23.05,133050,0
+AVGG.US,D,20260217,000000,22.3,24.53,21.8,24.11,215992,0
+AVGG.US,D,20260218,000000,23.72,24.802,23.5,24.19,108824,0
diff --git a/daily/us/nasdaq etfs/avl.us.txt b/daily/us/nasdaq etfs/avl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85616d24c44238e038c7e80b106cc72604c35a38
--- /dev/null
+++ b/daily/us/nasdaq etfs/avl.us.txt	
@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVL.US,D,20241014,000000,24.35,24.62,23.4402,23.9857,23725,0
+AVL.US,D,20241015,000000,23.74,23.74,21.9305,22.2873,16763,0
+AVL.US,D,20241016,000000,22.82,22.84,22.22,22.4939,12170,0
+AVL.US,D,20241017,000000,23.55,24.61,23.51,23.7329,17974,0
+AVL.US,D,20241018,000000,23.59,23.98,23,23.37,49166,0
+AVL.US,D,20241021,000000,23,23.73,22.89,23.2594,16088,0
+AVL.US,D,20241022,000000,22.99,23.27,22.759,23.1323,15661,0
+AVL.US,D,20241023,000000,22.72,22.91,21.42,21.64,32042,0
+AVL.US,D,20241024,000000,21.78,21.78,20.85,21.0603,16792,0
+AVL.US,D,20241025,000000,21.69,22.3407,21.3893,21.3893,15559,0
+AVL.US,D,20241028,000000,21.659,21.659,21.1,21.2,28156,0
+AVL.US,D,20241029,000000,20.98,23.24,20.96,22.9334,31466,0
+AVL.US,D,20241030,000000,22.55,22.839,22.2,22.2842,31711,0
+AVL.US,D,20241031,000000,21.14,21.14,20.03,20.6086,18480,0
+AVL.US,D,20241101,000000,20.19,20.84,20.1099,20.275,19219,0
+AVL.US,D,20241104,000000,20.61,21.13,20.2186,20.2186,11569,0
+AVL.US,D,20241105,000000,21.049,21.599,21.02,21.39,17700,0
+AVL.US,D,20241106,000000,22.93,23.04,22.1407,22.8851,21275,0
+AVL.US,D,20241107,000000,23.44,24.18,23.44,23.9564,30226,0
+AVL.US,D,20241108,000000,23.8,24.27,23.4967,23.86,15290,0
+AVL.US,D,20241111,000000,23.85,23.85,22.11,22.6376,21683,0
+AVL.US,D,20241112,000000,22.555,22.555,21.379,21.99,32001,0
+AVL.US,D,20241113,000000,21.67,21.75,21.09,21.38,24422,0
+AVL.US,D,20241114,000000,21.52,21.52,20.44,20.54,29557,0
+AVL.US,D,20241115,000000,20.17,20.17,18.96,19.1987,48649,0
+AVL.US,D,20241118,000000,19,19.46,18.59,19.3,17110,0
+AVL.US,D,20241119,000000,19.48,19.48,19.0895,19.2627,79993,0
+AVL.US,D,20241120,000000,19.22,19.22,18.26,18.76,17248,0
+AVL.US,D,20241121,000000,19.41,19.41,18.171,18.94,29712,0
+AVL.US,D,20241122,000000,18.91,19,18.6,19,16881,0
+AVL.US,D,20241125,000000,19.22,19.32,18.76,19.0655,67393,0
+AVL.US,D,20241126,000000,19.18,19.29,18.6,19.09,13539,0
+AVL.US,D,20241127,000000,18.44,18.44,17.4212,17.91,31207,0
+AVL.US,D,20241129,000000,17.88,18.5154,17.88,18.38,52826,0
+AVL.US,D,20241202,000000,18.9783,19.829,18.9783,19.4,39937,0
+AVL.US,D,20241203,000000,18.93,19.81,18.89,19.81,48606,0
+AVL.US,D,20241204,000000,20.95,21.38,19.9395,20.3391,101584,0
+AVL.US,D,20241205,000000,20.39,20.715,20.05,20.2481,62952,0
+AVL.US,D,20241206,000000,20.2,22.75,20.15,22.49,134305,0
+AVL.US,D,20241209,000000,22.38,22.63,21.6193,22.32,77964,0
+AVL.US,D,20241210,000000,22.15,22.15,20.04,20.53,137202,0
+AVL.US,D,20241211,000000,22.48,23.6372,21.76,23.2545,185165,0
+AVL.US,D,20241212,000000,22.57,22.93,21.5,22.61,306430,0
+AVL.US,D,20241213,000000,30.67,34.5,30.24,33.57,658752,0
+AVL.US,D,20241216,000000,35.46,41.4938,35.46,41.08,1317326,0
+AVL.US,D,20241217,000000,38,38.5401,35.84,37.9,695687,0
+AVL.US,D,20241218,000000,37.71,37.71,31.36,32.42,427768,0
+AVL.US,D,20241219,000000,33.74,33.83,30.85,31.11,202821,0
+AVL.US,D,20241220,000000,31.55,34.45,31.22,31.83,616884,0
+AVL.US,D,20241223,000000,33.53,35.4769,33.11,35.26,763802,0
+AVL.US,D,20241224,000000,37.4,37.4,35.9,37.36,736790,0
+AVL.US,D,20241226,000000,37.45,39.7,36.69,39.09,574381,0
+AVL.US,D,20241227,000000,38.95,39.12,36.2,37.97,536783,0
+AVL.US,D,20241230,000000,35.6,36.94,34.76,35.97,507732,0
+AVL.US,D,20241231,000000,36,36.5,34.64,34.77,366723,0
+AVL.US,D,20250102,000000,36.135,37.09,34.3569,34.87,580002,0
+AVL.US,D,20250103,000000,35.16,36.1431,33.94,34.86,399063,0
+AVL.US,D,20250106,000000,36.28,37.69,35.2,36.17,547058,0
+AVL.US,D,20250107,000000,36.84,36.85,33.46,33.72,358223,0
+AVL.US,D,20250108,000000,33.96,34.87,33,33.88,259888,0
+AVL.US,D,20250110,000000,33.31,33.33,31.55,32.37,257374,0
+AVL.US,D,20250113,000000,31.07,33.7688,31.07,32.65,261251,0
+AVL.US,D,20250114,000000,33.09,34.15,32.06,32.53,184057,0
+AVL.US,D,20250115,000000,33.65,34.105,32.8,33.47,235707,0
+AVL.US,D,20250116,000000,35.62,36.505,33.79,33.79,332867,0
+AVL.US,D,20250117,000000,35.96,36.36,34.8,36.21,257657,0
+AVL.US,D,20250121,000000,37.49,37.7854,36.2,37.09,329172,0
+AVL.US,D,20250122,000000,38.92,39.1,37.21,37.25,464917,0
+AVL.US,D,20250123,000000,36.43,37.04,35.8,37.04,288769,0
+AVL.US,D,20250124,000000,38.28,39.87,37.61,38.29,731007,0
+AVL.US,D,20250127,000000,28.16,30,23.23,25.07,1781826,0
+AVL.US,D,20250128,000000,26.46,26.9277,24.18,26.3,859388,0
+AVL.US,D,20250129,000000,26.68,27.2781,25.14,26.07,566507,0
+AVL.US,D,20250130,000000,29.14,29.93,27.9,28.31,703039,0
+AVL.US,D,20250131,000000,29.445,31.25,28.55,29.84,955865,0
+AVL.US,D,20250203,000000,28.17,29.65,27.75,28.77,377366,0
+AVL.US,D,20250204,000000,29.24,30.19,28.21,30.09,315729,0
+AVL.US,D,20250205,000000,33.03,34.2518,31.46,32.69,646877,0
+AVL.US,D,20250206,000000,33.53,33.53,31.7,32.47,563451,0
+AVL.US,D,20250207,000000,33.49,33.65,30.43,30.64,1050013,0
+AVL.US,D,20250210,000000,31.39,33.56,31.29,33.38,407670,0
+AVL.US,D,20250211,000000,32.5,34.17,32,33.35,249957,0
+AVL.US,D,20250212,000000,31.95,33.725,31.901,33.68,462033,0
+AVL.US,D,20250213,000000,33.595,33.89,32.13,33.56,349447,0
+AVL.US,D,20250214,000000,33.24,33.48,31.605,32.69,233716,0
+AVL.US,D,20250218,000000,31.93,32.23,30.34,31.47,463332,0
+AVL.US,D,20250219,000000,31.29,31.58,30.34,31.53,285114,0
+AVL.US,D,20250220,000000,31.28,31.5,29.92,30.91,253376,0
+AVL.US,D,20250221,000000,30.66,31.1349,28.225,28.65,236188,0
+AVL.US,D,20250224,000000,28.82,28.92,25.82,25.91,251249,0
+AVL.US,D,20250225,000000,25.61,26.0367,24.18,24.57,242278,0
+AVL.US,D,20250226,000000,25.59,27.19,25.46,27.11,348536,0
+AVL.US,D,20250227,000000,28.28,28.65,23.14,23.19,425628,0
+AVL.US,D,20250228,000000,22.73,23.92,22.15,23.62,378215,0
+AVL.US,D,20250303,000000,24.68,24.68,20.0861,20.73,481475,0
+AVL.US,D,20250304,000000,21.12,22.1294,19.2389,20.79,514659,0
+AVL.US,D,20250305,000000,21.68,22.18,20.65,21.68,718994,0
+AVL.US,D,20250306,000000,19.27,20.5499,18.5051,19.31,1339216,0
+AVL.US,D,20250307,000000,20.55,22.2,19.32,22.15,2136339,0
+AVL.US,D,20250310,000000,20.78,21.43,18.86,19.72,750471,0
+AVL.US,D,20250311,000000,20.44,22.1191,19.96,20.91,737553,0
+AVL.US,D,20250312,000000,22.31,23.067,21.48,21.8,531221,0
+AVL.US,D,20250313,000000,21.59,22.2414,20.7616,21.2,288548,0
+AVL.US,D,20250314,000000,22.29,22.46,21.605,22.11,438026,0
+AVL.US,D,20250317,000000,20.35,22.32,20.33,21.87,559005,0
+AVL.US,D,20250318,000000,20.98,21.4752,20.175,20.55,354625,0
+AVL.US,D,20250319,000000,20.61,22.5533,20.165,21.96,309723,0
+AVL.US,D,20250320,000000,21.15,21.73,20.66,21.01,288344,0
+AVL.US,D,20250321,000000,20.58,21.33,20.29,21.23,332662,0
+AVL.US,D,20250324,000000,21.88,22.32,21.05,21.12,357468,0
+AVL.US,D,20250325,000000,20.93,21.0804,20.23,20.33,367028,0
+AVL.US,D,20250326,000000,20.05,20.3,18.045,18.42,695849,0
+AVL.US,D,20250327,000000,18.02,18.11,16.605,16.91,591229,0
+AVL.US,D,20250328,000000,16.87,17.09,15.82,16.33,397659,0
+AVL.US,D,20250331,000000,15.43,16.07,14.71,16,513432,0
+AVL.US,D,20250401,000000,15.79,16.2199,15.26,16.16,370586,0
+AVL.US,D,20250402,000000,15.77,17.1197,15.61,16.83,402095,0
+AVL.US,D,20250403,000000,14.57,15.13,13.28,13.3,503736,0
+AVL.US,D,20250404,000000,12.27,13.0999,10.76,11.96,2545691,0
+AVL.US,D,20250407,000000,11.64,14.25,10.68,13.28,1081358,0
+AVL.US,D,20250408,000000,15.58,15.91,13.08,13.59,1291652,0
+AVL.US,D,20250409,000000,14.24,19,13.85,18.6,1793670,0
+AVL.US,D,20250410,000000,16.6,16.9372,14.97,16,947752,0
+AVL.US,D,20250411,000000,16.28,17.91,16.23,17.78,726530,0
+AVL.US,D,20250414,000000,18.53,18.6,16.64,17.09,1064109,0
+AVL.US,D,20250415,000000,17.42,17.8398,17.09,17.2,449898,0
+AVL.US,D,20250416,000000,15.57,16.63,14.94,16.38,554013,0
+AVL.US,D,20250417,000000,16.62,16.63,15.5,15.67,503381,0
+AVL.US,D,20250421,000000,14.91,15.1,13.9788,14.78,323886,0
+AVL.US,D,20250422,000000,15.07,15.505,14.6749,15.35,572693,0
+AVL.US,D,20250423,000000,16.91,17.34,16.52,16.67,1123845,0
+AVL.US,D,20250424,000000,17.1,18.89,17,18.82,1009084,0
+AVL.US,D,20250425,000000,18.62,19.8563,18.61,19.6,1239293,0
+AVL.US,D,20250428,000000,19.35,19.79,18.7,19.63,589336,0
+AVL.US,D,20250429,000000,19.58,19.81,19.2051,19.4,590540,0
+AVL.US,D,20250430,000000,18.23,19.77,17.99,19.63,947011,0
+AVL.US,D,20250501,000000,20.8,21.46,20.5,20.65,514044,0
+AVL.US,D,20250502,000000,21.86,22.34,21.445,21.92,619646,0
+AVL.US,D,20250505,000000,21.28,21.835,21.2,21.33,324607,0
+AVL.US,D,20250506,000000,20.3,21.54,20.28,21.12,507986,0
+AVL.US,D,20250507,000000,21.06,22.44,20.87,22.22,431395,0
+AVL.US,D,20250508,000000,22.78,23.5193,21.9365,22.8,641574,0
+AVL.US,D,20250509,000000,23.12,23.23,22.5101,22.86,261113,0
+AVL.US,D,20250512,000000,25.45,25.84,24.585,25.84,1242617,0
+AVL.US,D,20250513,000000,26.13,28.9516,25.96,28.25,443557,0
+AVL.US,D,20250514,000000,27.89,28.59,27.3694,28.22,407089,0
+AVL.US,D,20250515,000000,27.74,28.8,27.29,28.3,181943,0
+AVL.US,D,20250516,000000,28.16,28.3,26.81,27.37,301023,0
+AVL.US,D,20250519,000000,25.67,27.95,25.67,27.77,277724,0
+AVL.US,D,20250520,000000,26.89,28.1,26.75,28.1,217593,0
+AVL.US,D,20250521,000000,27.26,29.24,27.15,27.56,278542,0
+AVL.US,D,20250522,000000,27.25,28.5,27.1,27.75,171018,0
+AVL.US,D,20250523,000000,26.72,27.77,26.71,27.27,248395,0
+AVL.US,D,20250527,000000,28.38,29.11,27.97,28.81,193085,0
+AVL.US,D,20250528,000000,29.37,30.275,28.68,29.91,581583,0
+AVL.US,D,20250529,000000,31.53,31.53,29.388,30.54,687647,0
+AVL.US,D,20250530,000000,30.31,30.7751,28.74,30.56,706029,0
+AVL.US,D,20250602,000000,30.85,32.53,30.84,32.23,511299,0
+AVL.US,D,20250603,000000,32.54,34.5741,32.38,34.29,698618,0
+AVL.US,D,20250604,000000,34.56,36.559,34.525,35.45,1054360,0
+AVL.US,D,20250605,000000,35.94,36.45,34.86,35.13,1552522,0
+AVL.US,D,20250606,000000,32.64,33.81,31.365,31.59,1609727,0
+AVL.US,D,20250609,000000,31.1,31.85,30.13,30.83,636306,0
+AVL.US,D,20250610,000000,30.98,31.369,30.15,30.93,668471,0
+AVL.US,D,20250611,000000,31.41,33.5,30.78,33.03,894321,0
+AVL.US,D,20250612,000000,32.27,34.3271,32.13,33.81,586124,0
+AVL.US,D,20250613,000000,32.28,33.22,31.8001,31.88,481803,0
+AVL.US,D,20250616,000000,32.39,33.48,32.11,32.76,308705,0
+AVL.US,D,20250617,000000,32.41,33.2,31.67,32,343643,0
+AVL.US,D,20250618,000000,32.3,33.605,32.06,32.53,371142,0
+AVL.US,D,20250620,000000,33.1,33.16,30.82,32.33,467115,0
+AVL.US,D,20250623,000000,32.08,33.35,31.4,33.24,295560,0
+AVL.US,D,20250624,000000,34.37,36.2,34.37,35.64,383638,0
+AVL.US,D,20250625,000000,36.27,37.255,35.68,35.92,254337,0
+AVL.US,D,20250626,000000,36.03,37.79,35.85,37.35,408591,0
+AVL.US,D,20250627,000000,37.52,37.8072,36.48,36.96,232833,0
+AVL.US,D,20250630,000000,38.63,39.41,37.9131,38.91,277166,0
+AVL.US,D,20250701,000000,38.52,38.52,35.23,35.83,464325,0
+AVL.US,D,20250702,000000,35.47,37.75,35.26,37.14,525357,0
+AVL.US,D,20250703,000000,37.45,38.77,37.32,38.56,147547,0
+AVL.US,D,20250707,000000,38.42,39.2355,37.95,38.28,248657,0
+AVL.US,D,20250708,000000,38.9,38.9,37.45,37.58,136825,0
+AVL.US,D,20250709,000000,38,39.67,37.9,39.34,234078,0
+AVL.US,D,20250710,000000,39.91,40.11,37.86,38.61,407544,0
+AVL.US,D,20250711,000000,38.215,38.86,37.6135,38.31,208715,0
+AVL.US,D,20250714,000000,38.19,39.2414,36.95,38.66,163783,0
+AVL.US,D,20250715,000000,39.73,40.75,39.32,40.08,213447,0
+AVL.US,D,20250716,000000,39.9,40.2234,38.61,40.06,201362,0
+AVL.US,D,20250717,000000,40.07,42.1469,39.8,41.67,291758,0
+AVL.US,D,20250718,000000,41.66,41.925,40.2001,40.75,212217,0
+AVL.US,D,20250721,000000,40.92,42.77,40.8314,42.08,175913,0
+AVL.US,D,20250722,000000,41.9,41.95,38.69,39.24,206183,0
+AVL.US,D,20250723,000000,38.75,40.75,37.73,40.75,278135,0
+AVL.US,D,20250724,000000,42.47,42.78,40.6584,42.19,225019,0
+AVL.US,D,20250725,000000,42.03,43.17,41.7,42.55,137904,0
+AVL.US,D,20250728,000000,43.11,44.025,42.7401,43.69,166303,0
+AVL.US,D,20250729,000000,44.63,46,43.9056,44.68,252160,0
+AVL.US,D,20250730,000000,44.44,46.3681,44.44,46.2,223799,0
+AVL.US,D,20250731,000000,46.3,47.42,42.5651,43.43,321453,0
+AVL.US,D,20250801,000000,41.09,43.11,39.9,41.86,267515,0
+AVL.US,D,20250804,000000,42.99,44.7599,42.8,44.56,145394,0
+AVL.US,D,20250805,000000,44.71,45.5,42.71,43.13,151062,0
+AVL.US,D,20250806,000000,43.14,45.99,42.8579,45.6,207113,0
+AVL.US,D,20250807,000000,47.05,48.27,45.1401,46.26,247331,0
+AVL.US,D,20250808,000000,46.45,47.48,45.9,46.62,134554,0
+AVL.US,D,20250811,000000,46.72,47.5253,45.57,46.3,115511,0
+AVL.US,D,20250812,000000,47.11,49.05,46.55,49.01,168191,0
+AVL.US,D,20250813,000000,50.13,50.315,46.52,47.81,193530,0
+AVL.US,D,20250814,000000,47.25,49.2964,47.25,48.44,153913,0
+AVL.US,D,20250815,000000,48.33,48.33,44.9,46.86,169444,0
+AVL.US,D,20250818,000000,45.78,46.77,44.68,46.695,202912,0
+AVL.US,D,20250819,000000,45.68,45.68,42.6,43.34,269329,0
+AVL.US,D,20250820,000000,43.3,43.3,39.5,42.16,284006,0
+AVL.US,D,20250821,000000,41.91,42.5135,40.74,41.68,117310,0
+AVL.US,D,20250822,000000,42.07,44.66,41.6,42.95,231230,0
+AVL.US,D,20250825,000000,42.76,44.2,42.47,43.03,110045,0
+AVL.US,D,20250826,000000,43.22,44.71,43.024,44.03,135457,0
+AVL.US,D,20250827,000000,44.02,44.96,42.92,44.64,170692,0
+AVL.US,D,20250828,000000,45.44,47.94,45.42,47.25,384110,0
+AVL.US,D,20250829,000000,46.73,46.73,42.6427,43.79,403770,0
+AVL.US,D,20250902,000000,41.19,44.0525,40.84,44,296480,0
+AVL.US,D,20250903,000000,44.98,45.782,43.45,45.2,349576,0
+AVL.US,D,20250904,000000,46.0535,47,45.13,46.32,659365,0
+AVL.US,D,20250905,000000,61.35,61.52,53.919,54.9,1524431,0
+AVL.US,D,20250908,000000,57.6,61.2499,57.065,58.44,842107,0
+AVL.US,D,20250909,000000,60.05,60.09,55.19,55.35,550708,0
+AVL.US,D,20250910,000000,60.215,67.27,60.215,66.18,919103,0
+AVL.US,D,20250911,000000,66.89,67.85,62.3701,62.69,515957,0
+AVL.US,D,20250912,000000,63.85,64.21,61.825,62.72,272615,0
+AVL.US,D,20250915,000000,62.64,64.6,61.4514,64.12,267256,0
+AVL.US,D,20250916,000000,64.545,64.56,61.713,62.72,212064,0
+AVL.US,D,20250917,000000,62.235,62.235,56.34,57.89,509465,0
+AVL.US,D,20250918,000000,59.14,59.32,57.0283,57.44,419416,0
+AVL.US,D,20250919,000000,57.2,57.75,54.63,57.32,269536,0
+AVL.US,D,20250922,000000,56.8,58.09,55.4,55.56,513973,0
+AVL.US,D,20250923,000000,55.56,57.449,54.81,55.36,735422,0
+AVL.US,D,20250924,000000,55.23,55.7,53.71,55.42,304910,0
+AVL.US,D,20250925,000000,53.46,55,51.54,54.39,391419,0
+AVL.US,D,20250926,000000,54.84,55.38,52.75,53.85,220205,0
+AVL.US,D,20250929,000000,54.23,55.96,51.64,51.79,301818,0
+AVL.US,D,20250930,000000,52.26,52.65,50.76,52.34,304620,0
+AVL.US,D,20251001,000000,51.61,54.885,50.7,53.44,478155,0
+AVL.US,D,20251002,000000,57.86,57.86,54.1101,55,610505,0
+AVL.US,D,20251003,000000,56.13,56.94,54.13,54.94,353939,0
+AVL.US,D,20251006,000000,54.06,56.78,53.7401,54.07,509273,0
+AVL.US,D,20251007,000000,54.45,54.8299,51.178,54.29,447278,0
+AVL.US,D,20251008,000000,53.41,57.5,53.25,57.29,429762,0
+AVL.US,D,20251009,000000,57.34,57.76,55.61,56.98,280645,0
+AVL.US,D,20251010,000000,57.1,58.8164,50.11,50.29,655457,0
+AVL.US,D,20251013,000000,59,60.98,56.11,60.09,1107047,0
+AVL.US,D,20251014,000000,57.77,58.0505,54.45,55.85,408063,0
+AVL.US,D,20251015,000000,59.32,60.81,57,58.2068,534120,0
+AVL.US,D,20251016,000000,60.08,62.115,57.7,59.2,389439,0
+AVL.US,D,20251017,000000,57.69,58.01,54.69,57.56,302087,0
+AVL.US,D,20251020,000000,58.96,59.75,56.9905,57.47,197438,0
+AVL.US,D,20251021,000000,57.75,57.86,54.87,55.3,203533,0
+AVL.US,D,20251022,000000,56.73,56.98,52.96,54.43,292752,0
+AVL.US,D,20251023,000000,55.01,56.41,54.6499,55.6,150921,0
+AVL.US,D,20251024,000000,58.53,60.2,58,58.89,330506,0
+AVL.US,D,20251027,000000,61.48,61.6391,59.2,61.43,315577,0
+AVL.US,D,20251028,000000,61.55,65.5,61.55,65.12,528276,0
+AVL.US,D,20251029,000000,65.15,69.9009,65.15,69.65,581831,0
+AVL.US,D,20251030,000000,69.635,69.91,63.93,66.31,507227,0
+AVL.US,D,20251031,000000,67.06,67.06,62.34,63.85,297555,0
+AVL.US,D,20251103,000000,64.76,65.505,61.01,61.36,251402,0
+AVL.US,D,20251104,000000,59.6,63.3984,57.4905,57.89,334165,0
+AVL.US,D,20251105,000000,57.42,61.89,57.15,60.05,283622,0
+AVL.US,D,20251106,000000,60.4,61.15,58,58.95,219313,0
+AVL.US,D,20251107,000000,58.29,58.44,52.78,56.83,350997,0
+AVL.US,D,20251110,000000,59.63,60.15,58.49,59.68,217901,0
+AVL.US,D,20251111,000000,59.8,60.79,56.7601,57.61,173157,0
+AVL.US,D,20251112,000000,59.35,59.6399,57.45,58.6,130248,0
+AVL.US,D,20251113,000000,57.33,57.79,51.65,53.6,348323,0
+AVL.US,D,20251114,000000,50.75,54.96,50.1,54.22,245272,0
+AVL.US,D,20251117,000000,53.42,57.3,52.72,54.34,177144,0
+AVL.US,D,20251118,000000,54.43,55.9517,52.09,53.65,186441,0
+AVL.US,D,20251119,000000,53.54,59.58,52.775,57.95,407736,0
+AVL.US,D,20251120,000000,61.72,65,54.895,55.57,435182,0
+AVL.US,D,20251121,000000,54.95,55.79,50.64,53.09,287978,0
+AVL.US,D,20251124,000000,55.5,66,55.5,65.07,527957,0
+AVL.US,D,20251125,000000,67.23,68.5305,62.97,67.61,565150,0
+AVL.US,D,20251126,000000,67.73,72.62,66.98,71.87,417053,0
+AVL.US,D,20251128,000000,72.5,73.83,71.5868,73.83,140937,0
+AVL.US,D,20251201,000000,70.78,70.78,67.24,67.43,372070,0
+AVL.US,D,20251202,000000,68.29,70.0599,65.46,65.98,205250,0
+AVL.US,D,20251203,000000,65.3,66.0991,62.17,65.67,209098,0
+AVL.US,D,20251204,000000,65.37,66.66,64.27,65.66,121877,0
+AVL.US,D,20251205,000000,67.45,69.8,67.12,68.88,253938,0
+AVL.US,D,20251208,000000,73.15,74.75,71.3715,72.72,398823,0
+AVL.US,D,20251209,000000,71.6,74.68,70.5,74.485,225998,0
+AVL.US,D,20251210,000000,60.63,65.4,59.8401,64.79,585450,0
+AVL.US,D,20251211,000000,62.33,63.44,58.9394,62.94,888156,0
+AVL.US,D,20251212,000000,54.465,54.64,46.8206,48.36,3240537,0
+AVL.US,D,20251215,000000,48.775,48.8319,42.3,42.92,1881291,0
+AVL.US,D,20251216,000000,41.71,44.75,41.6,43.2,1101789,0
+AVL.US,D,20251217,000000,44.58,44.58,38.2,39.43,1698547,0
+AVL.US,D,20251218,000000,41.75,41.75,38.8201,40.21,1052403,0
+AVL.US,D,20251219,000000,41.05,43.06,40.88,42.71,979347,0
+AVL.US,D,20251222,000000,44.3,44.38,42.2,43.17,845926,0
+AVL.US,D,20251223,000000,42.87,45.16,42.3,44.96,662197,0
+AVL.US,D,20251224,000000,45.41,45.9,44.44,45.17,471849,0
+AVL.US,D,20251226,000000,45.34,45.92,44.57,45.65,503213,0
+AVL.US,D,20251229,000000,44.66,45.1591,43.71,44.91,382217,0
+AVL.US,D,20251230,000000,44.9,45.75,44.9,45.04,518018,0
+AVL.US,D,20251231,000000,45,45.04,43.8727,44.09,282369,0
+AVL.US,D,20260102,000000,45.61,47.6895,43.9125,44.36,604644,0
+AVL.US,D,20260105,000000,46.175,46.21,41.58,43.35,866337,0
+AVL.US,D,20260106,000000,43.35,44.67,42,43.33,675755,0
+AVL.US,D,20260107,000000,42.66,44.8503,41.44,43.35,350907,0
+AVL.US,D,20260108,000000,43.17,43.17,40.04,40.55,638339,0
+AVL.US,D,20260109,000000,41.88,44.0937,40.75,43.49,604331,0
+AVL.US,D,20260112,000000,42.58,45.745,42.58,45.37,505473,0
+AVL.US,D,20260113,000000,45.52,47.14,45,45.89,410419,0
+AVL.US,D,20260114,000000,44.63,44.8,40.75,42.17,965754,0
+AVL.US,D,20260115,000000,44.405,44.53,42.57,42.82,563813,0
+AVL.US,D,20260116,000000,43.53,45.67,43.1,44.97,618156,0
+AVL.US,D,20260120,000000,43.11,43.24,39.9229,40.15,740581,0
+AVL.US,D,20260121,000000,40.71,40.78,38.1001,39.24,933635,0
+AVL.US,D,20260122,000000,40.705,41.05,38.24,38.38,840755,0
+AVL.US,D,20260123,000000,36.77,37.5,35.7,37.07,800985,0
+AVL.US,D,20260126,000000,37.05,39.01,36.5,38.13,619636,0
+AVL.US,D,20260127,000000,39.33,40.4125,38.71,40.01,733180,0
+AVL.US,D,20260128,000000,41.45,41.665,38.54,40.07,721646,0
+AVL.US,D,20260129,000000,40,40.7,36.97,39.43,605071,0
+AVL.US,D,20260130,000000,39.69,41.2,38.87,39.62,587267,0
+AVL.US,D,20260202,000000,38.38,40.59,38.28,39.55,458766,0
+AVL.US,D,20260203,000000,40.67,41.3699,34.1,36.975,1229853,0
+AVL.US,D,20260204,000000,36.69,36.69,31.2,34.05,1182415,0
+AVL.US,D,20260205,000000,35.435,38.1819,33.83,34.65,862735,0
+AVL.US,D,20260206,000000,36.365,40.01,35.92,39.57,857756,0
+AVL.US,D,20260209,000000,39.13,44.17,39.13,42.16,837993,0
+AVL.US,D,20260210,000000,43.12,43.12,41.2,41.29,435677,0
+AVL.US,D,20260211,000000,42.82,42.82,39.69,41.89,354606,0
+AVL.US,D,20260212,000000,42,42.65,38.7,39.05,381961,0
+AVL.US,D,20260213,000000,38.61,39.6,37.5,37.55,341532,0
+AVL.US,D,20260217,000000,36.25,39.99,35.59,39.31,294954,0
+AVL.US,D,20260218,000000,38.53,40.5,38.16,39.51,319357,0
diff --git a/daily/us/nasdaq etfs/avxc.us.txt b/daily/us/nasdaq etfs/avxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..383c49718b0eca98bd2fafc7966ba5824e38b1b8
--- /dev/null
+++ b/daily/us/nasdaq etfs/avxc.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXC.US,D,20240322,000000,50.4699,50.4699,50.4183,50.4183,318,0
+AVXC.US,D,20240325,000000,50.43,50.43,50.4,50.4,40199,0
+AVXC.US,D,20240326,000000,50.305,50.36,50.1834,50.1834,1106,0
+AVXC.US,D,20240327,000000,50.39,50.39,50.3594,50.3594,493,0
+AVXC.US,D,20240328,000000,50.47,50.48,50.31,50.414,26250,0
+AVXC.US,D,20240401,000000,50.42,50.47,50.293,50.47,10996,0
+AVXC.US,D,20240402,000000,50.29,50.4397,50.29,50.4397,211,0
+AVXC.US,D,20240403,000000,50.23,50.66,50.23,50.5897,12981,0
+AVXC.US,D,20240404,000000,51.0757,51.66,50.3821,50.48,6018,0
+AVXC.US,D,20240405,000000,50.6,50.78,50.5999,50.6835,3912,0
+AVXC.US,D,20240408,000000,51.06,51.0781,50.9812,50.9812,1699,0
+AVXC.US,D,20240409,000000,51.25,51.25,51.08,51.2392,1648,0
+AVXC.US,D,20240410,000000,50.62,50.62,50.42,50.5158,1441,0
+AVXC.US,D,20240411,000000,50.49,50.89,50.49,50.793,1116,0
+AVXC.US,D,20240412,000000,50.12,50.12,49.7939,49.7939,769,0
+AVXC.US,D,20240415,000000,49.8,49.8,49.335,49.335,1530,0
+AVXC.US,D,20240416,000000,48.683,48.84,48.683,48.7316,1793,0
+AVXC.US,D,20240417,000000,48.98,48.98,48.7984,48.7984,235,0
+AVXC.US,D,20240418,000000,48.77,48.7732,48.77,48.7732,173,0
+AVXC.US,D,20240419,000000,48.51,48.6498,48.49,48.49,1465,0
+AVXC.US,D,20240422,000000,48.77,49.18,48.77,48.99,894,0
+AVXC.US,D,20240423,000000,49.41,49.41,49.41,49.41,18,0
+AVXC.US,D,20240424,000000,49.39,49.43,49.39,49.4296,15661,0
+AVXC.US,D,20240425,000000,49.02,49.6706,49.02,49.6706,510,0
+AVXC.US,D,20240426,000000,50.01,50.1419,50.01,50.1419,161,0
+AVXC.US,D,20240429,000000,50.66,50.66,50.55,50.6109,437,0
+AVXC.US,D,20240430,000000,50.35,50.35,50.0496,50.0496,200,0
+AVXC.US,D,20240501,000000,50.025,50.025,50.0144,50.0144,154,0
+AVXC.US,D,20240502,000000,50.82,50.82,50.7386,50.7386,103,0
+AVXC.US,D,20240503,000000,51.27,51.27,51.2017,51.2017,175,0
+AVXC.US,D,20240506,000000,51.3093,51.3093,51.235,51.2606,2581,0
+AVXC.US,D,20240507,000000,51.09,51.09,50.8947,50.8947,1080,0
+AVXC.US,D,20240508,000000,50.69,51.07,50.69,51.0471,3220,0
+AVXC.US,D,20240509,000000,50.8,50.8,50.793,50.793,412,0
+AVXC.US,D,20240510,000000,51.06,51.07,50.9567,50.9567,846,0
+AVXC.US,D,20240513,000000,51.0213,51.0213,51.0213,51.0213,92,0
+AVXC.US,D,20240514,000000,51.5564,51.5564,51.5564,51.5564,15,0
+AVXC.US,D,20240515,000000,51.91,52.1555,51.91,52.1555,572,0
+AVXC.US,D,20240516,000000,52.11,52.11,51.9529,51.9529,295,0
+AVXC.US,D,20240517,000000,52.17,52.1721,52.1,52.1721,843,0
+AVXC.US,D,20240520,000000,52.26,52.26,52.2,52.2083,801,0
+AVXC.US,D,20240521,000000,52.2,52.2,52.1386,52.1386,709,0
+AVXC.US,D,20240522,000000,51.95,51.95,51.78,51.9319,2286,0
+AVXC.US,D,20240523,000000,52.04,52.05,51.7,51.76,4285,0
+AVXC.US,D,20240524,000000,52.1,52.1,52.1,52.1,47,0
+AVXC.US,D,20240528,000000,52.22,52.22,51.94,52.05,3339,0
+AVXC.US,D,20240529,000000,51.25,51.3,51.16,51.2156,22596,0
+AVXC.US,D,20240530,000000,51.02,51.18,50.98,51.06,2799,0
+AVXC.US,D,20240531,000000,50.6,50.92,50.6,50.92,743,0
+AVXC.US,D,20240603,000000,51.6999,51.7,51.42,51.5182,2365,0
+AVXC.US,D,20240604,000000,49.8899,50.0498,49.87,50.0498,878,0
+AVXC.US,D,20240605,000000,50.8601,51.06,50.8601,51.06,1565,0
+AVXC.US,D,20240606,000000,51.4398,51.4398,51.3899,51.415,2446,0
+AVXC.US,D,20240607,000000,51.39,51.39,51.0855,51.0855,3497,0
+AVXC.US,D,20240610,000000,51.1668,51.4396,51.1668,51.42,2840,0
+AVXC.US,D,20240611,000000,51.11,51.24,51.065,51.24,2433,0
+AVXC.US,D,20240612,000000,52.05,52.06,51.8545,51.8545,7012,0
+AVXC.US,D,20240613,000000,51.71,51.7475,51.615,51.7475,1240,0
+AVXC.US,D,20240614,000000,51.61,51.9,51.61,51.8348,799,0
+AVXC.US,D,20240617,000000,51.9936,52.2192,51.89,52.2192,1198,0
+AVXC.US,D,20240618,000000,52.85,52.86,52.7,52.7299,1437,0
+AVXC.US,D,20240620,000000,52.81,52.81,52.53,52.5476,3847,0
+AVXC.US,D,20240621,000000,52.53,52.54,52.476,52.476,4764,0
+AVXC.US,D,20240624,000000,52.38,52.38,52.1485,52.1485,3711,0
+AVXC.US,D,20240625,000000,52.05,52.0911,51.985,52.0911,2127,0
+AVXC.US,D,20240626,000000,51.9099,51.95,51.87,51.9346,2910,0
+AVXC.US,D,20240627,000000,52.24,52.24,52.07,52.1759,1342,0
+AVXC.US,D,20240628,000000,52.642,52.642,52.32,52.4084,3435,0
+AVXC.US,D,20240701,000000,52.61,52.61,52.41,52.445,4841,0
+AVXC.US,D,20240702,000000,52.35,52.4906,52.2402,52.4906,199581,0
+AVXC.US,D,20240703,000000,53.1961,53.2335,53.1961,53.2335,555,0
+AVXC.US,D,20240705,000000,53.69,53.7367,53.6089,53.7367,3038,0
+AVXC.US,D,20240708,000000,53.75,53.77,53.69,53.765,2885,0
+AVXC.US,D,20240709,000000,53.73,53.86,53.6899,53.8099,12885,0
+AVXC.US,D,20240710,000000,54.07,54.25,54.07,54.245,7609,0
+AVXC.US,D,20240711,000000,54.76,54.76,54.315,54.34,1674,0
+AVXC.US,D,20240712,000000,54.24,54.56,54.24,54.4,1201,0
+AVXC.US,D,20240715,000000,54.28,54.31,54.119,54.16,2861,0
+AVXC.US,D,20240716,000000,54.1925,54.42,54.1925,54.42,3816,0
+AVXC.US,D,20240717,000000,53.78,53.9,53.645,53.65,4236,0
+AVXC.US,D,20240718,000000,53.49,53.49,52.9799,53,1844,0
+AVXC.US,D,20240719,000000,52.605,52.605,52.37,52.37,522,0
+AVXC.US,D,20240722,000000,52.55,52.73,52.5276,52.73,2005,0
+AVXC.US,D,20240723,000000,52.45,52.51,52.415,52.415,8028,0
+AVXC.US,D,20240724,000000,52.04,52.0501,51.84,51.845,1172,0
+AVXC.US,D,20240725,000000,52.02,52.02,51.7288,51.7288,4405,0
+AVXC.US,D,20240726,000000,52.265,52.45,52.265,52.3471,4116,0
+AVXC.US,D,20240729,000000,52.2,52.2,52.03,52.1305,1153,0
+AVXC.US,D,20240730,000000,52.1108,52.135,51.88,52.003,4138,0
+AVXC.US,D,20240731,000000,52.88,53.18,52.88,53.075,1875,0
+AVXC.US,D,20240801,000000,52.93,52.93,52.06,52.2522,1884,0
+AVXC.US,D,20240802,000000,51.19,51.19,51.0299,51.12,1481,0
+AVXC.US,D,20240805,000000,48.55,49.42,48.55,49.11,14143,0
+AVXC.US,D,20240806,000000,49.29,49.77,49.28,49.4684,14435,0
+AVXC.US,D,20240807,000000,50.78,50.78,49.98,50.03,19092,0
+AVXC.US,D,20240808,000000,50.57,51.11,50.57,51.095,7168,0
+AVXC.US,D,20240809,000000,51.31,51.529,51.31,51.5028,2717,0
+AVXC.US,D,20240812,000000,51.69,51.9,51.67,51.7203,9295,0
+AVXC.US,D,20240813,000000,52.1524,52.3,52.1355,52.29,2523,0
+AVXC.US,D,20240814,000000,52.33,52.35,52.17,52.34,4879,0
+AVXC.US,D,20240815,000000,52.51,52.89,52.51,52.8191,3689,0
+AVXC.US,D,20240816,000000,53.04,53.3295,53.04,53.3,2849,0
+AVXC.US,D,20240819,000000,53.84,53.9887,53.84,53.9887,705,0
+AVXC.US,D,20240820,000000,53.99,53.99,53.77,53.8564,2245,0
+AVXC.US,D,20240821,000000,53.89,54.04,53.8,53.9519,12244,0
+AVXC.US,D,20240822,000000,53.54,53.54,53.0892,53.0892,3090,0
+AVXC.US,D,20240823,000000,54.1,54.22,54.03,54.1478,11805,0
+AVXC.US,D,20240826,000000,54.02,54.02,53.83,53.8753,2532,0
+AVXC.US,D,20240827,000000,53.93,54.049,53.835,53.95,10444,0
+AVXC.US,D,20240828,000000,53.64,53.6651,53.62,53.62,578,0
+AVXC.US,D,20240829,000000,53.79,53.869,53.58,53.58,2631,0
+AVXC.US,D,20240830,000000,53.69,53.69,53.51,53.6839,3308,0
+AVXC.US,D,20240903,000000,52.86,52.86,52.4532,52.5057,6713,0
+AVXC.US,D,20240904,000000,52.875,52.88,52.57,52.6438,7622,0
+AVXC.US,D,20240905,000000,52.8014,52.8014,52.57,52.6958,5277,0
+AVXC.US,D,20240906,000000,52.3061,52.3061,51.62,51.6978,5578,0
+AVXC.US,D,20240909,000000,52.34,52.43,52.26,52.34,1380,0
+AVXC.US,D,20240910,000000,51.8623,52.0735,51.84,52.0735,1454,0
+AVXC.US,D,20240911,000000,51.91,52.4271,51.8432,52.4271,3092,0
+AVXC.US,D,20240912,000000,52.95,52.95,52.91,52.9486,388,0
+AVXC.US,D,20240913,000000,53.31,53.43,53.31,53.3557,1561,0
+AVXC.US,D,20240916,000000,53.5456,53.5456,53.5456,53.5456,195,0
+AVXC.US,D,20240917,000000,53.53,53.53,53.33,53.4165,1895,0
+AVXC.US,D,20240918,000000,53.46,53.76,53.2926,53.2926,1943,0
+AVXC.US,D,20240919,000000,54.04,54.0817,54.04,54.0817,732,0
+AVXC.US,D,20240920,000000,53.78,53.9,53.7608,53.81,3345,0
+AVXC.US,D,20240923,000000,54.17,54.25,54.1699,54.1868,539826,0
+AVXC.US,D,20240924,000000,54.77,55.1,54.77,55.03,3160,0
+AVXC.US,D,20240925,000000,54.85,54.86,54.5984,54.5984,1015,0
+AVXC.US,D,20240926,000000,55.54,55.72,55.53,55.58,4287,0
+AVXC.US,D,20240927,000000,55.49,55.54,55.16,55.17,6268,0
+AVXC.US,D,20240930,000000,54.51,54.51,54.0732,54.11,4380,0
+AVXC.US,D,20241001,000000,53.78,54.05,53.76,54.0127,2780,0
+AVXC.US,D,20241002,000000,54.0441,54.0441,53.89,53.89,8787,0
+AVXC.US,D,20241003,000000,53.51,53.6,53.47,53.6,7811,0
+AVXC.US,D,20241004,000000,53.3701,53.56,53.33,53.54,6036,0
+AVXC.US,D,20241007,000000,53.48,53.48,53.14,53.14,3387,0
+AVXC.US,D,20241008,000000,53.56,53.68,53.5599,53.68,10256,0
+AVXC.US,D,20241009,000000,53.65,53.68,53.5815,53.6221,5919,0
+AVXC.US,D,20241010,000000,53.53,53.6331,53.5299,53.6331,2626,0
+AVXC.US,D,20241011,000000,53.77,53.8968,53.76,53.8968,2509,0
+AVXC.US,D,20241014,000000,53.97,54.11,53.97,54.0572,2374,0
+AVXC.US,D,20241015,000000,53.8845,53.8845,53.46,53.4852,3044,0
+AVXC.US,D,20241016,000000,53.83,53.95,53.83,53.9131,2938,0
+AVXC.US,D,20241017,000000,54.2401,54.32,54.11,54.11,6516,0
+AVXC.US,D,20241018,000000,54.18,54.25,54.071,54.0991,5958,0
+AVXC.US,D,20241021,000000,53.97,53.97,53.7349,53.8024,36257,0
+AVXC.US,D,20241022,000000,53.36,53.51,53.33,53.4606,6126,0
+AVXC.US,D,20241023,000000,53.21,53.21,52.9943,53.1625,8248,0
+AVXC.US,D,20241024,000000,53.13,53.1682,53.08,53.1682,2825,0
+AVXC.US,D,20241025,000000,53.17,53.2,52.92,52.92,5308,0
+AVXC.US,D,20241028,000000,53.05,53.05,52.92,52.96,13777,0
+AVXC.US,D,20241029,000000,52.82,52.9599,52.82,52.8308,1924,0
+AVXC.US,D,20241030,000000,52.74,52.74,52.5958,52.5958,6346,0
+AVXC.US,D,20241031,000000,52.1201,52.39,52.1201,52.3787,5521,0
+AVXC.US,D,20241101,000000,52.72,52.72,52.4301,52.4301,2668,0
+AVXC.US,D,20241104,000000,52.6896,52.72,52.4936,52.4936,12950,0
+AVXC.US,D,20241105,000000,52.92,53.04,52.92,53.0057,2555,0
+AVXC.US,D,20241106,000000,52.31,52.85,52.31,52.7573,6273,0
+AVXC.US,D,20241107,000000,53.29,53.4544,53.25,53.4544,5298,0
+AVXC.US,D,20241108,000000,52.8013,52.805,52.34,52.53,10392,0
+AVXC.US,D,20241111,000000,51.9657,52.03,51.93,51.9901,9396,0
+AVXC.US,D,20241112,000000,51.4,51.4,51.135,51.22,2911,0
+AVXC.US,D,20241113,000000,51.16,51.16,50.7342,50.74,6159,0
+AVXC.US,D,20241114,000000,50.92,50.92,50.62,50.6381,12385,0
+AVXC.US,D,20241115,000000,50.66,50.66,50.48,50.5833,7824,0
+AVXC.US,D,20241118,000000,50.77,51.04,50.77,51.0115,5186,0
+AVXC.US,D,20241119,000000,51.03,51.34,51.02,51.2838,7728,0
+AVXC.US,D,20241120,000000,51,51.1346,50.91,51.1346,8531,0
+AVXC.US,D,20241121,000000,51.1196,51.3,51.05,51.2122,12223,0
+AVXC.US,D,20241122,000000,51.51,51.6485,51.48,51.6485,4542,0
+AVXC.US,D,20241125,000000,51.84,51.93,51.8,51.8342,24842,0
+AVXC.US,D,20241126,000000,51.65,51.6567,51.56,51.6567,7384,0
+AVXC.US,D,20241127,000000,51.52,51.52,51.19,51.3296,9268,0
+AVXC.US,D,20241129,000000,50.9895,51.47,50.9895,51.33,9147,0
+AVXC.US,D,20241202,000000,51.4,51.665,51.4,51.58,7417,0
+AVXC.US,D,20241203,000000,51.32,51.8557,51.3,51.8557,8741,0
+AVXC.US,D,20241204,000000,52.0692,52.29,52.06,52.1826,16449,0
+AVXC.US,D,20241205,000000,52.4,52.53,52.4,52.4643,3142,0
+AVXC.US,D,20241206,000000,52.28,52.28,52.0987,52.2115,5926,0
+AVXC.US,D,20241209,000000,52.2216,52.29,52.0717,52.0717,4824,0
+AVXC.US,D,20241210,000000,52.16,52.16,51.8469,51.9,4159,0
+AVXC.US,D,20241211,000000,52.22,52.44,52.15,52.3631,4394,0
+AVXC.US,D,20241212,000000,52.01,52.05,51.78,51.78,4823,0
+AVXC.US,D,20241213,000000,52.18,52.18,52.0681,52.17,4032,0
+AVXC.US,D,20241216,000000,51.955,52.09,51.8998,51.8998,2775,0
+AVXC.US,D,20241217,000000,50.92,51.17,50.92,51.07,6151,0
+AVXC.US,D,20241218,000000,51.1486,51.175,49.69,49.69,7315,0
+AVXC.US,D,20241219,000000,50.25,50.25,50.0134,50.0134,6029,0
+AVXC.US,D,20241220,000000,49.73,50.3286,49.73,50.1581,12159,0
+AVXC.US,D,20241223,000000,50.094,50.36,50.02,50.31,8315,0
+AVXC.US,D,20241224,000000,50.3101,50.4182,50.2988,50.3819,2199,0
+AVXC.US,D,20241226,000000,50.27,50.2754,50.17,50.2353,9121,0
+AVXC.US,D,20241227,000000,50,50.025,49.865,49.96,5489,0
+AVXC.US,D,20241230,000000,49.55,49.6999,49.53,49.68,5126,0
+AVXC.US,D,20241231,000000,49.69,49.75,49.49,49.5448,4963,0
+AVXC.US,D,20250102,000000,49.9141,50.1,49.8,49.97,4979,0
+AVXC.US,D,20250103,000000,50.2192,50.355,50.2192,50.3479,7750,0
+AVXC.US,D,20250106,000000,50.72,50.9,50.7,50.7,7057,0
+AVXC.US,D,20250107,000000,50.7599,50.86,50.55,50.55,7315,0
+AVXC.US,D,20250108,000000,50.24,50.24,50.11,50.1793,11839,0
+AVXC.US,D,20250110,000000,49.43,49.43,49.19,49.2885,20147,0
+AVXC.US,D,20250113,000000,48.35,48.65,48.35,48.62,6024,0
+AVXC.US,D,20250114,000000,48.9957,49.0699,48.86,49.06,11367,0
+AVXC.US,D,20250115,000000,49.5,49.71,49.5,49.71,9751,0
+AVXC.US,D,20250116,000000,49.79,49.91,49.64,49.64,14966,0
+AVXC.US,D,20250117,000000,50.03,50.032,49.8301,49.85,41712,0
+AVXC.US,D,20250121,000000,50.154,50.534,50.154,50.5063,2720,0
+AVXC.US,D,20250122,000000,50.72,50.73,50.62,50.6455,2190,0
+AVXC.US,D,20250123,000000,50.59,50.8,50.528,50.7723,3627,0
+AVXC.US,D,20250124,000000,50.7201,50.91,50.68,50.68,8444,0
+AVXC.US,D,20250127,000000,49.21,49.4,49.06,49.2034,12931,0
+AVXC.US,D,20250128,000000,48.9776,49.4626,48.9776,49.4626,11010,0
+AVXC.US,D,20250129,000000,49.66,49.76,49.4785,49.66,15476,0
+AVXC.US,D,20250130,000000,50.1243,50.29,50.0699,50.165,7755,0
+AVXC.US,D,20250131,000000,50.2,50.47,49.83,49.83,7601,0
+AVXC.US,D,20250203,000000,48.919,49.55,48.919,49.3731,11266,0
+AVXC.US,D,20250204,000000,49.93,50.0372,49.9156,49.9925,5129,0
+AVXC.US,D,20250205,000000,50.16,50.35,50.1201,50.2268,12221,0
+AVXC.US,D,20250206,000000,50.19,50.3699,50.19,50.3429,6125,0
+AVXC.US,D,20250207,000000,50.45,50.47,49.88,49.88,7132,0
+AVXC.US,D,20250210,000000,50.11,50.19,50.08,50.1481,6269,0
+AVXC.US,D,20250211,000000,49.9401,50.08,49.9401,50.02,8832,0
+AVXC.US,D,20250212,000000,49.71,49.93,49.71,49.85,95712,0
+AVXC.US,D,20250213,000000,49.8337,50.35,49.8337,50.3306,4878,0
+AVXC.US,D,20250214,000000,50.05,50.23,50.0394,50.2114,4224,0
+AVXC.US,D,20250218,000000,50.47,50.54,50.4,50.4681,7044,0
+AVXC.US,D,20250219,000000,50.4,50.52,50.38,50.4239,6421,0
+AVXC.US,D,20250220,000000,50.61,50.7,50.576,50.678,4785,0
+AVXC.US,D,20250221,000000,50.5067,50.5067,50.05,50.09,10278,0
+AVXC.US,D,20250224,000000,49.9201,50.09,49.89,49.89,2877,0
+AVXC.US,D,20250225,000000,49.81,49.81,49.525,49.61,13406,0
+AVXC.US,D,20250226,000000,49.9224,50.03,49.754,49.8,10161,0
+AVXC.US,D,20250227,000000,49.39,49.39,48.613,48.613,14721,0
+AVXC.US,D,20250228,000000,48,48.11,47.7564,48.02,9876,0
+AVXC.US,D,20250303,000000,48.235,48.37,47.55,47.74,13434,0
+AVXC.US,D,20250304,000000,47.7203,48.53,47.72,48.1402,33461,0
+AVXC.US,D,20250305,000000,48.95,49.38,48.89,49.33,5162,0
+AVXC.US,D,20250306,000000,49.29,49.3,48.91,48.95,20378,0
+AVXC.US,D,20250307,000000,49.2,49.2624,48.77,49.2624,11716,0
+AVXC.US,D,20250310,000000,48.4578,48.4578,48.02,48.14,10025,0
+AVXC.US,D,20250311,000000,48.17,48.55,48.0682,48.3178,11267,0
+AVXC.US,D,20250312,000000,48.5869,48.71,48.5287,48.6909,10448,0
+AVXC.US,D,20250313,000000,48.38,48.49,48.26,48.377,15186,0
+AVXC.US,D,20250314,000000,48.85,49.17,48.77,49.1402,13924,0
+AVXC.US,D,20250317,000000,49.44,49.84,49.41,49.7763,6238,0
+AVXC.US,D,20250318,000000,49.55,49.67,49.4227,49.6099,6571,0
+AVXC.US,D,20250319,000000,49.69,50.03,49.6,49.9018,6796,0
+AVXC.US,D,20250320,000000,49.64,49.84,49.64,49.73,7675,0
+AVXC.US,D,20250321,000000,49.73,49.89,49.69,49.8738,7926,0
+AVXC.US,D,20250324,000000,50.295,50.295,50.205,50.235,2350,0
+AVXC.US,D,20250325,000000,50.3301,50.335,50.2104,50.2744,10157,0
+AVXC.US,D,20250326,000000,50.03,50.03,49.6534,49.7442,7704,0
+AVXC.US,D,20250327,000000,49.79,49.79,49.64,49.7225,4991,0
+AVXC.US,D,20250328,000000,49.27,49.27,48.86,48.9149,6479,0
+AVXC.US,D,20250331,000000,48.26,48.7201,48.26,48.64,4662,0
+AVXC.US,D,20250401,000000,48.69,49.065,48.68,49.033,12781,0
+AVXC.US,D,20250402,000000,48.985,49.31,48.985,49.2175,9687,0
+AVXC.US,D,20250403,000000,48.39,48.46,48.1178,48.1178,15980,0
+AVXC.US,D,20250404,000000,46.38,46.38,45.51,45.58,33530,0
+AVXC.US,D,20250407,000000,44.16,45.77,43.94,44.7552,62800,0
+AVXC.US,D,20250408,000000,45.32,45.44,43.55,43.8919,34828,0
+AVXC.US,D,20250409,000000,43.46,51,43.2097,46.664,72083,0
+AVXC.US,D,20250410,000000,46.05,46.54,45.22,45.84,80581,0
+AVXC.US,D,20250411,000000,46.53,47.23,46.53,47.1463,6521,0
+AVXC.US,D,20250414,000000,47.605,47.7,47.4002,47.5504,5466,0
+AVXC.US,D,20250415,000000,47.96,48.03,47.8,47.835,19950,0
+AVXC.US,D,20250416,000000,47.83,47.98,47.38,47.5874,18798,0
+AVXC.US,D,20250417,000000,48.099,48.32,47.96,47.96,13082,0
+AVXC.US,D,20250421,000000,47.9801,48.0453,47.7796,48.0453,259098,0
+AVXC.US,D,20250422,000000,48.41,49.03,48.41,48.6138,141494,0
+AVXC.US,D,20250423,000000,49.33,49.37,48.95,49,11635,0
+AVXC.US,D,20250424,000000,49.29,49.79,49.29,49.7506,12098,0
+AVXC.US,D,20250425,000000,49.25,49.5641,49.21,49.5503,16490,0
+AVXC.US,D,20250428,000000,49.73,49.75,49.4607,49.7497,18742,0
+AVXC.US,D,20250429,000000,49.9232,50.08,49.9232,50.0011,15442,0
+AVXC.US,D,20250430,000000,49.68,50.32,49.68,50,13186,0
+AVXC.US,D,20250501,000000,50.13,50.4,49.975,50.08,19233,0
+AVXC.US,D,20250502,000000,51.5,51.52,51.2405,51.3913,17880,0
+AVXC.US,D,20250505,000000,52.04,52.08,51.815,51.84,49277,0
+AVXC.US,D,20250506,000000,51.06,51.4,51.06,51.2943,11733,0
+AVXC.US,D,20250507,000000,51.12,51.21,50.95,51.11,23967,0
+AVXC.US,D,20250508,000000,51.06,51.065,50.65,50.66,21136,0
+AVXC.US,D,20250509,000000,51.49,51.49,51.25,51.35,6601,0
+AVXC.US,D,20250512,000000,52.31,52.32,52.0701,52.19,8337,0
+AVXC.US,D,20250513,000000,52.22,52.84,52.22,52.74,23585,0
+AVXC.US,D,20250514,000000,53.13,53.13,52.94,52.94,14120,0
+AVXC.US,D,20250515,000000,53.15,53.35,53.11,53.35,12436,0
+AVXC.US,D,20250516,000000,53.205,53.38,53.1102,53.35,8891,0
+AVXC.US,D,20250519,000000,53.13,53.4799,53.13,53.42,10464,0
+AVXC.US,D,20250520,000000,53.03,53.21,53.03,53.2,17802,0
+AVXC.US,D,20250521,000000,53.57,53.6055,53.15,53.2161,14794,0
+AVXC.US,D,20250522,000000,52.95,53.23,52.95,53.05,13225,0
+AVXC.US,D,20250523,000000,52.955,53.4495,52.9,53.4159,60270,0
+AVXC.US,D,20250527,000000,53.5,53.79,53.5,53.79,14931,0
+AVXC.US,D,20250528,000000,53.59,53.74,53.5645,53.67,32500,0
+AVXC.US,D,20250529,000000,53.78,53.89,53.78,53.8709,5956,0
+AVXC.US,D,20250530,000000,53.19,53.36,53,53.31,14747,0
+AVXC.US,D,20250602,000000,53.48,53.74,53.48,53.735,13638,0
+AVXC.US,D,20250603,000000,53.52,53.94,53.52,53.77,29097,0
+AVXC.US,D,20250604,000000,54.2,54.33,54.19,54.2332,166723,0
+AVXC.US,D,20250605,000000,54.5701,54.669,54.35,54.35,28778,0
+AVXC.US,D,20250606,000000,54.695,54.84,54.64,54.82,8690,0
+AVXC.US,D,20250609,000000,55.1014,55.3,55.1,55.15,7564,0
+AVXC.US,D,20250610,000000,55.476,55.56,55.3,55.48,26326,0
+AVXC.US,D,20250611,000000,55.805,55.85,55.61,55.64,7551,0
+AVXC.US,D,20250612,000000,55.71,55.93,55.71,55.85,11177,0
+AVXC.US,D,20250613,000000,55.04,55.27,54.995,55.06,16129,0
+AVXC.US,D,20250616,000000,56.001,56.001,55.74,55.78,15514,0
+AVXC.US,D,20250617,000000,55.43,55.43,54.9015,54.97,12381,0
+AVXC.US,D,20250618,000000,55.186,55.2886,55.0598,55.11,17845,0
+AVXC.US,D,20250620,000000,55.085,55.085,54.57,54.58,39588,0
+AVXC.US,D,20250623,000000,54.5,54.837,54.26,54.837,12550,0
+AVXC.US,D,20250624,000000,55.645,55.78,55.645,55.76,5603,0
+AVXC.US,D,20250625,000000,55.6276,55.88,55.6276,55.845,21343,0
+AVXC.US,D,20250626,000000,56.26,56.44,56.21,56.3831,14066,0
+AVXC.US,D,20250627,000000,56.39,56.48,56.23,56.3412,11477,0
+AVXC.US,D,20250630,000000,56.34,56.62,56.34,56.62,6413,0
+AVXC.US,D,20250701,000000,56.86,56.86,56.49,56.75,8097,0
+AVXC.US,D,20250702,000000,56.63,57.07,56.62,57.07,35796,0
+AVXC.US,D,20250703,000000,57.54,57.63,57.485,57.58,8786,0
+AVXC.US,D,20250707,000000,56.8,56.8,56.31,56.4099,17407,0
+AVXC.US,D,20250708,000000,56.71,56.79,56.57,56.77,14970,0
+AVXC.US,D,20250709,000000,56.86,56.9536,56.825,56.9239,4972,0
+AVXC.US,D,20250710,000000,56.67,56.85,56.6195,56.8233,18024,0
+AVXC.US,D,20250711,000000,56.75,56.77,56.665,56.73,148197,0
+AVXC.US,D,20250714,000000,56.68,56.77,56.555,56.64,8531,0
+AVXC.US,D,20250715,000000,56.94,56.94,56.74,56.8273,10581,0
+AVXC.US,D,20250716,000000,56.7209,57.07,56.61,57.0637,15348,0
+AVXC.US,D,20250717,000000,57.1803,57.4675,57.1695,57.4319,9453,0
+AVXC.US,D,20250718,000000,57.1968,57.199,56.9661,56.9661,12544,0
+AVXC.US,D,20250721,000000,57.23,57.525,57.23,57.3537,7761,0
+AVXC.US,D,20250722,000000,56.9,57.0399,56.825,56.9687,47786,0
+AVXC.US,D,20250723,000000,57.37,57.76,57.37,57.7105,45387,0
+AVXC.US,D,20250724,000000,57.36,57.435,57.2929,57.2948,8209,0
+AVXC.US,D,20250725,000000,57.14,57.23,57.0003,57.1938,17043,0
+AVXC.US,D,20250728,000000,56.58,56.635,56.485,56.5294,11068,0
+AVXC.US,D,20250729,000000,56.76,56.8599,56.64,56.7829,31107,0
+AVXC.US,D,20250730,000000,56.57,56.71,56.365,56.4349,17354,0
+AVXC.US,D,20250731,000000,56.23,56.33,56.0195,56.0519,11741,0
+AVXC.US,D,20250801,000000,55.73,56.01,55.65,55.8517,16915,0
+AVXC.US,D,20250804,000000,56.285,56.41,56.19,56.2653,8090,0
+AVXC.US,D,20250805,000000,56.405,56.44,56.2322,56.3084,10559,0
+AVXC.US,D,20250806,000000,56.45,56.59,56.34,56.5328,34996,0
+AVXC.US,D,20250807,000000,57.11,57.1399,57.04,57.1399,7191,0
+AVXC.US,D,20250808,000000,57.013,57.1,57.013,57.025,7206,0
+AVXC.US,D,20250811,000000,57.13,57.13,56.9898,56.9907,6147,0
+AVXC.US,D,20250812,000000,57.19,57.6699,57.19,57.6433,4015,0
+AVXC.US,D,20250813,000000,57.9,57.97,57.73,57.8049,10054,0
+AVXC.US,D,20250814,000000,57.15,57.4582,57.15,57.3844,28138,0
+AVXC.US,D,20250815,000000,57.459,57.47,57.2743,57.3488,91346,0
+AVXC.US,D,20250818,000000,57.61,57.712,57.515,57.66,11175,0
+AVXC.US,D,20250819,000000,57.425,57.48,57.09,57.1111,22464,0
+AVXC.US,D,20250820,000000,56.815,56.9914,56.698,56.9835,8056,0
+AVXC.US,D,20250821,000000,56.91,56.9599,56.77,56.8259,5987,0
+AVXC.US,D,20250822,000000,57.08,57.7796,57.08,57.7225,8300,0
+AVXC.US,D,20250825,000000,57.56,57.76,57.44,57.4806,9759,0
+AVXC.US,D,20250826,000000,57.03,57.2112,57.03,57.1663,13816,0
+AVXC.US,D,20250827,000000,56.8706,57.3499,56.8706,57.325,9278,0
+AVXC.US,D,20250828,000000,57.315,57.63,57.315,57.5386,37098,0
+AVXC.US,D,20250829,000000,56.87,56.9194,56.8,56.9126,16293,0
+AVXC.US,D,20250902,000000,56.33,56.7074,56.33,56.7074,8029,0
+AVXC.US,D,20250903,000000,57.12,57.33,57.06,57.215,12308,0
+AVXC.US,D,20250904,000000,57.1291,57.37,57.01,57.3591,14351,0
+AVXC.US,D,20250905,000000,58.15,58.15,57.7907,57.9648,13602,0
+AVXC.US,D,20250908,000000,58.2,58.45,58.1805,58.405,7774,0
+AVXC.US,D,20250909,000000,58.605,58.645,58.45,58.5333,23672,0
+AVXC.US,D,20250910,000000,58.98,59.33,58.98,59.17,36382,0
+AVXC.US,D,20250911,000000,59.38,59.6054,59.38,59.5003,17047,0
+AVXC.US,D,20250912,000000,59.55,59.56,59.44,59.475,15051,0
+AVXC.US,D,20250915,000000,59.8374,59.94,59.8374,59.9076,11689,0
+AVXC.US,D,20250916,000000,60.24,60.415,60.18,60.3698,8716,0
+AVXC.US,D,20250917,000000,60.4799,60.82,60.28,60.3487,11395,0
+AVXC.US,D,20250918,000000,60.12,60.51,60.12,60.4194,20884,0
+AVXC.US,D,20250919,000000,60.29,60.34,60.1855,60.3033,12303,0
+AVXC.US,D,20250922,000000,60.31,60.7292,60.31,60.6524,9557,0
+AVXC.US,D,20250923,000000,60.775,60.92,60.64,60.738,10102,0
+AVXC.US,D,20250924,000000,60.29,60.31,60.0102,60.155,19202,0
+AVXC.US,D,20250925,000000,59.67,59.7592,59.6,59.6816,9195,0
+AVXC.US,D,20250926,000000,59.25,59.5,59.2,59.4866,8457,0
+AVXC.US,D,20250929,000000,59.935,59.935,59.66,59.6965,16506,0
+AVXC.US,D,20250930,000000,59.77,60.17,59.71,59.9303,27302,0
+AVXC.US,D,20251001,000000,60.36,60.51,60.36,60.4723,15346,0
+AVXC.US,D,20251002,000000,60.53,60.53,60.2,60.4511,13131,0
+AVXC.US,D,20251003,000000,60.7605,60.9,60.71,60.7303,7598,0
+AVXC.US,D,20251006,000000,61.27,61.27,61.03,61.1335,19702,0
+AVXC.US,D,20251007,000000,61.36,61.36,60.59,60.62,9146,0
+AVXC.US,D,20251008,000000,60.79,61.2111,60.79,61.1914,7367,0
+AVXC.US,D,20251009,000000,60.99,60.99,60.6301,60.776,7523,0
+AVXC.US,D,20251010,000000,60.7899,60.7899,59.1478,59.1478,17247,0
+AVXC.US,D,20251013,000000,60.48,60.76,60.39,60.687,7951,0
+AVXC.US,D,20251014,000000,59.9315,60.3899,59.9315,60.0478,9717,0
+AVXC.US,D,20251015,000000,60.9,61.11,60.7114,61.07,10309,0
+AVXC.US,D,20251016,000000,61.57,61.86,61.25,61.435,19128,0
+AVXC.US,D,20251017,000000,61.1,61.44,61.1,61.3519,10958,0
+AVXC.US,D,20251020,000000,61.95,62.22,61.95,62.0993,7032,0
+AVXC.US,D,20251021,000000,61.4322,61.68,61.4322,61.4684,14736,0
+AVXC.US,D,20251022,000000,61.9,62.08,61.42,61.7048,9956,0
+AVXC.US,D,20251023,000000,61.8,62.06,61.78,61.9528,26707,0
+AVXC.US,D,20251024,000000,62.3,62.33,62.2528,62.2528,14214,0
+AVXC.US,D,20251027,000000,62.6,62.76,62.47,62.7114,9361,0
+AVXC.US,D,20251028,000000,62.62,62.944556,62.62,62.9016,10448,0
+AVXC.US,D,20251029,000000,63.41,63.528,63.12,63.2292,11122,0
+AVXC.US,D,20251030,000000,62.82,63.01,62.7413,62.7916,5082,0
+AVXC.US,D,20251031,000000,62.87,62.89,62.55,62.7863,16554,0
+AVXC.US,D,20251103,000000,63.36,63.54,63.34,63.4335,9050,0
+AVXC.US,D,20251104,000000,62.51,62.5822,62.08,62.1412,13614,0
+AVXC.US,D,20251105,000000,62.31,62.9094,62.31,62.7405,12466,0
+AVXC.US,D,20251106,000000,62.195,62.26,61.93,62.0224,10285,0
+AVXC.US,D,20251107,000000,61.56,61.8947,61.31,61.8947,7594,0
+AVXC.US,D,20251110,000000,62.77,62.98,62.58,62.9666,13679,0
+AVXC.US,D,20251111,000000,62.97,63.1117,62.77,63.0375,7079,0
+AVXC.US,D,20251112,000000,63.1,63.11,63,63.0485,12112,0
+AVXC.US,D,20251113,000000,62.9805,62.9805,62.34,62.3991,11415,0
+AVXC.US,D,20251114,000000,62.46,62.86,62.46,62.6963,13005,0
+AVXC.US,D,20251117,000000,62.41,62.5595,61.87,62.0358,12614,0
+AVXC.US,D,20251118,000000,61.37,61.8328,61.37,61.6573,21670,0
+AVXC.US,D,20251119,000000,61.84,61.89,61.5005,61.6612,17848,0
+AVXC.US,D,20251120,000000,62.43,62.43,60.89,60.9145,20058,0
+AVXC.US,D,20251121,000000,60.46,60.945,60.18,60.7869,231181,0
+AVXC.US,D,20251124,000000,61.1995,61.3177,61.105,61.3177,17346,0
+AVXC.US,D,20251125,000000,60.97,61.56,60.97,61.5377,17013,0
+AVXC.US,D,20251126,000000,62.1,62.47,62.04,62.3957,14833,0
+AVXC.US,D,20251128,000000,62.3,62.53,62.3,62.503,4345,0
+AVXC.US,D,20251201,000000,62.28,62.49,62.28,62.2948,10448,0
+AVXC.US,D,20251202,000000,62.67,62.6816,62.47,62.6157,11395,0
+AVXC.US,D,20251203,000000,62.63,62.8,62.53,62.7509,34234,0
+AVXC.US,D,20251204,000000,62.61,62.8,62.61,62.7202,16723,0
+AVXC.US,D,20251205,000000,63.1,63.47,62.76,62.8103,14545,0
+AVXC.US,D,20251208,000000,62.94,62.94,62.629,62.7229,14806,0
+AVXC.US,D,20251209,000000,62.99,63.13,62.99,63.0472,8789,0
+AVXC.US,D,20251210,000000,62.98,63.685,62.92,63.624,9443,0
+AVXC.US,D,20251211,000000,63.332,63.55,63.23,63.505,16856,0
+AVXC.US,D,20251212,000000,63.16,63.16,62.66,62.6744,13635,0
+AVXC.US,D,20251215,000000,63.31,63.31,62.81,62.8438,20021,0
+AVXC.US,D,20251216,000000,61.52,61.52,61.3258,61.4164,15370,0
+AVXC.US,D,20251217,000000,61.68,61.69,60.96,61.0126,13745,0
+AVXC.US,D,20251218,000000,61.67,61.99,61.67,61.6891,11071,0
+AVXC.US,D,20251219,000000,62.36,62.6399,62.31,62.465,15234,0
+AVXC.US,D,20251222,000000,62.62,62.73,62.59,62.6792,15372,0
+AVXC.US,D,20251223,000000,62.8676,63.18,62.8676,63.149,16020,0
+AVXC.US,D,20251224,000000,63.19,63.29,63.1401,63.2486,16943,0
+AVXC.US,D,20251226,000000,63.23,63.55,63.23,63.4793,15543,0
+AVXC.US,D,20251229,000000,63.61,63.61,63.3812,63.5142,9704,0
+AVXC.US,D,20251230,000000,63.75,63.93,63.7231,63.7434,9572,0
+AVXC.US,D,20251231,000000,63.87,63.88,63.765,63.7706,7507,0
+AVXC.US,D,20260102,000000,64.78,65.09,64.67,65.0553,24030,0
+AVXC.US,D,20260105,000000,65.46,65.7,65.3405,65.505,20079,0
+AVXC.US,D,20260106,000000,66.06,66.29,66.037,66.1962,13503,0
+AVXC.US,D,20260107,000000,66.16,66.19,65.96,65.975,20123,0
+AVXC.US,D,20260108,000000,65.725,65.75,65.4218,65.6286,9885,0
+AVXC.US,D,20260109,000000,65.948,66.13,65.89,66.0962,12913,0
+AVXC.US,D,20260112,000000,66.15,66.77,66.15,66.7228,19912,0
+AVXC.US,D,20260113,000000,66.59,66.59,66.2716,66.3466,13619,0
+AVXC.US,D,20260114,000000,66.8404,66.95,66.59,66.9055,22763,0
+AVXC.US,D,20260115,000000,67.55,67.95,67.55,67.5951,21322,0
+AVXC.US,D,20260116,000000,67.49,67.63,67.32,67.4782,14783,0
+AVXC.US,D,20260120,000000,67.05,67.32,66.78,66.8685,20714,0
+AVXC.US,D,20260121,000000,67.68,67.92,67.4799,67.7503,23110,0
+AVXC.US,D,20260122,000000,68.19,68.63,68.19,68.4069,24844,0
+AVXC.US,D,20260123,000000,68.265,69.02,68.265,68.9519,34009,0
+AVXC.US,D,20260126,000000,69.19,69.4631,69.17,69.295,40550,0
+AVXC.US,D,20260127,000000,70.21,70.63,70.21,70.63,25913,0
+AVXC.US,D,20260128,000000,70.91,70.9896,70.4901,70.9519,23402,0
+AVXC.US,D,20260129,000000,71.09,71.09,69.61,70.537,60176,0
+AVXC.US,D,20260130,000000,70.2,70.2,69.26,69.3328,10811,0
+AVXC.US,D,20260202,000000,68.57,69.88,68.57,69.801,39467,0
+AVXC.US,D,20260203,000000,70.95,70.95,69.82,70.36,21303,0
+AVXC.US,D,20260204,000000,71.11,71.11,69.44,69.8153,39374,0
+AVXC.US,D,20260205,000000,69.04,69.68,68.9683,69.2854,25823,0
+AVXC.US,D,20260206,000000,70,70.95,70,70.9302,52859,0
+AVXC.US,D,20260209,000000,70.96,71.9499,70.96,71.8086,15678,0
+AVXC.US,D,20260210,000000,71.9099,71.96,71.6,71.7224,50444,0
+AVXC.US,D,20260211,000000,72.775,73.18,72.545,73.0894,34648,0
+AVXC.US,D,20260212,000000,73.65,73.66,72.28,72.3579,129734,0
+AVXC.US,D,20260213,000000,72.43,72.88,71.69,72.6626,53908,0
+AVXC.US,D,20260217,000000,72.2,72.48,71.6114,72.2968,25396,0
+AVXC.US,D,20260218,000000,72.45,73.02,72.45,72.5655,29948,0
diff --git a/daily/us/nasdaq etfs/beex.us.txt b/daily/us/nasdaq etfs/beex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..121b659958ef2efc09e470c3a28fb3dfb58fb41e
--- /dev/null
+++ b/daily/us/nasdaq etfs/beex.us.txt	
@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEX.US,D,20241218,000000,23.24,23.24,22.6632,22.6632,965,0
+BEEX.US,D,20241220,000000,22.41,22.98,22.41,22.8621,746,0
+BEEX.US,D,20241223,000000,22.83,22.9197,22.83,22.9197,3321,0
+BEEX.US,D,20241224,000000,23.06,23.0937,23.06,23.0937,234,0
+BEEX.US,D,20241231,000000,22.66,22.67,22.636,22.636,957,0
+BEEX.US,D,20250102,000000,22.6727,22.6727,22.51,22.57,3983,0
+BEEX.US,D,20250107,000000,22.78,22.869,22.59,22.6424,2981,0
+BEEX.US,D,20250108,000000,22.62,22.665,22.6,22.665,400,0
+BEEX.US,D,20250110,000000,22.28,22.28,22.2092,22.2092,4531,0
+BEEX.US,D,20250113,000000,22.3,22.3288,22.25,22.3288,458,0
+BEEX.US,D,20250114,000000,22.36,22.4018,22.35,22.4018,357,0
+BEEX.US,D,20250115,000000,22.61,22.67,22.61,22.67,1279,0
+BEEX.US,D,20250116,000000,22.65,22.7,22.65,22.7,141,0
+BEEX.US,D,20250117,000000,22.84,22.8401,22.7997,22.7997,355,0
+BEEX.US,D,20250121,000000,23.1,23.1,23.09,23.09,190,0
+BEEX.US,D,20250124,000000,23.39,23.39,23.38,23.3893,1360,0
+BEEX.US,D,20250127,000000,23.36,23.3988,23.36,23.3988,112,0
+BEEX.US,D,20250131,000000,23.28,23.3059,23.28,23.3059,2279,0
+BEEX.US,D,20250205,000000,23.18,23.27,23.09,23.27,5645,0
+BEEX.US,D,20250210,000000,23.09,23.185,23.09,23.185,80075,0
+BEEX.US,D,20250213,000000,23.23,23.2799,23.23,23.2799,1104,0
+BEEX.US,D,20250218,000000,23.39,23.39,23.39,23.39,192,0
+BEEX.US,D,20250220,000000,23.3017,23.3669,23.3017,23.3669,729,0
+BEEX.US,D,20250221,000000,23.43,23.43,23.1389,23.1389,557,0
+BEEX.US,D,20250224,000000,23.28,23.28,23.28,23.28,518,0
+BEEX.US,D,20250225,000000,23.22,23.22,23.1939,23.1939,502,0
+BEEX.US,D,20250226,000000,23.15,23.15,23.0518,23.0518,113,0
+BEEX.US,D,20250304,000000,22.74,22.77,22.73,22.77,3126,0
+BEEX.US,D,20250305,000000,23.18,23.18,23.18,23.18,200,0
+BEEX.US,D,20250306,000000,23.02,23.02,22.9251,22.9251,106,0
+BEEX.US,D,20250307,000000,22.88,22.99,22.87,22.99,3194,0
+BEEX.US,D,20250310,000000,22.66,22.66,22.5,22.6086,1220,0
+BEEX.US,D,20250311,000000,22.32,22.4155,22.3,22.4155,667,0
+BEEX.US,D,20250312,000000,22.44,22.45,22.3841,22.3841,425,0
+BEEX.US,D,20250313,000000,22.0698,22.0698,22.0021,22.0021,163,0
+BEEX.US,D,20250317,000000,22.62,22.64,22.62,22.64,1124,0
+BEEX.US,D,20250318,000000,22.36,22.47,22.32,22.47,3217,0
+BEEX.US,D,20250319,000000,22.53,22.5779,22.53,22.5779,100,0
+BEEX.US,D,20250324,000000,22.7169,22.75,22.68,22.75,4295,0
+BEEX.US,D,20250325,000000,22.78,22.8378,22.78,22.8378,1191,0
+BEEX.US,D,20250327,000000,22.65,22.69,22.6496,22.6496,2564,0
+BEEX.US,D,20250331,000000,22,22.2057,22,22.2057,5764,0
+BEEX.US,D,20250401,000000,22.14,22.31,22.14,22.31,403,0
+BEEX.US,D,20250403,000000,21.75,21.75,21.6427,21.6427,110,0
+BEEX.US,D,20250404,000000,21,21,20.49,20.49,3000,0
+BEEX.US,D,20250407,000000,20.62,20.62,20.31,20.31,317,0
+BEEX.US,D,20250408,000000,20.61,20.61,19.71,19.91,4634,0
+BEEX.US,D,20250409,000000,20.68,21.4849,20.36,21.4849,202,0
+BEEX.US,D,20250410,000000,21,21,20.63,20.82,353,0
+BEEX.US,D,20250411,000000,20.886,21.29,20.79,21.2329,4732,0
+BEEX.US,D,20250414,000000,21.58,21.58,21.5071,21.5071,102,0
+BEEX.US,D,20250415,000000,21.5,21.5,21.3729,21.3729,1066,0
+BEEX.US,D,20250416,000000,21.26,21.33,21.05,21.0749,1802,0
+BEEX.US,D,20250417,000000,21.06,21.16,21.06,21.11,209,0
+BEEX.US,D,20250421,000000,20.6,20.7293,20.49,20.7293,2510,0
+BEEX.US,D,20250422,000000,21.12,21.23,21.12,21.23,372,0
+BEEX.US,D,20250423,000000,21.77,21.77,21.39,21.54,1773,0
+BEEX.US,D,20250424,000000,21.52,21.6569,21.52,21.6569,725,0
+BEEX.US,D,20250429,000000,21.73,21.8201,21.73,21.8201,104,0
+BEEX.US,D,20250430,000000,21.46,21.92,21.46,21.92,1434,0
+BEEX.US,D,20250501,000000,22.14,22.14,22.1228,22.1228,111,0
+BEEX.US,D,20250505,000000,22.48,22.48,22.3784,22.3784,1935,0
+BEEX.US,D,20250506,000000,22.35,22.37,22.29,22.33,4208,0
+BEEX.US,D,20250507,000000,22.37,22.37,22.16,22.1998,569,0
+BEEX.US,D,20250508,000000,22.36,22.36,22.3159,22.3159,202,0
+BEEX.US,D,20250512,000000,22.76,22.8384,22.75,22.8384,2512,0
+BEEX.US,D,20250513,000000,22.93,22.93,22.86,22.8638,18232,0
+BEEX.US,D,20250514,000000,22.91,22.91,22.861,22.89,2542,0
+BEEX.US,D,20250515,000000,22.85,22.91,22.85,22.91,1369,0
+BEEX.US,D,20250516,000000,22.94,23.0691,22.94,23.0691,1241,0
+BEEX.US,D,20250519,000000,23.05,23.1293,23.04,23.1293,1115,0
+BEEX.US,D,20250520,000000,23.07,23.07,23.0668,23.0668,322,0
+BEEX.US,D,20250521,000000,22.79,22.79,22.73,22.73,162,0
+BEEX.US,D,20250522,000000,22.75,22.75,22.7194,22.7194,112,0
+BEEX.US,D,20250523,000000,22.59,22.62,22.53,22.57,2968,0
+BEEX.US,D,20250529,000000,22.96,22.9968,22.93,22.9968,4409,0
+BEEX.US,D,20250530,000000,22.98,23.05,22.97,23.05,1234,0
+BEEX.US,D,20250603,000000,23.14,23.14,23.1294,23.1294,6124,0
+BEEX.US,D,20250604,000000,23.21,23.21,23.1805,23.1805,116,0
+BEEX.US,D,20250606,000000,23.3,23.335,23.3,23.335,1106,0
+BEEX.US,D,20250609,000000,23.37,23.3905,23.35,23.3905,42390,0
+BEEX.US,D,20250610,000000,23.4193,23.47,23.4193,23.465,1560,0
+BEEX.US,D,20250613,000000,23.42,23.42,23.4112,23.4112,1509,0
+BEEX.US,D,20250616,000000,23.53,23.62,23.52,23.5989,43672,0
+BEEX.US,D,20250617,000000,23.39,23.42,23.39,23.42,2169,0
+BEEX.US,D,20250620,000000,23.59,23.59,23.3459,23.3459,508,0
+BEEX.US,D,20250623,000000,23.2855,23.5061,23.2855,23.5061,2204,0
+BEEX.US,D,20250624,000000,23.67,23.77,23.66,23.77,11957,0
+BEEX.US,D,20250627,000000,23.98,23.98,23.88,23.9559,47022,0
+BEEX.US,D,20250630,000000,24.09,24.1,23.9998,24.08,3518,0
+BEEX.US,D,20250701,000000,24.11,24.155,24.11,24.155,111,0
+BEEX.US,D,20250707,000000,24.24,24.24,24.2224,24.2224,346,0
+BEEX.US,D,20250708,000000,24.2199,24.22,24.21,24.21,21268,0
+BEEX.US,D,20250709,000000,24.2494,24.31,24.2,24.31,963,0
+BEEX.US,D,20250710,000000,24.3688,24.3688,24.35,24.35,1062,0
+BEEX.US,D,20250711,000000,24.3,24.34,24.2358,24.2738,42634,0
+BEEX.US,D,20250714,000000,24.24,24.31,24.24,24.2884,4644,0
+BEEX.US,D,20250715,000000,24.21,24.21,24.21,24.21,131,0
+BEEX.US,D,20250716,000000,24.1725,24.2567,24.1725,24.2567,1629,0
+BEEX.US,D,20250717,000000,24.23,24.3664,24.23,24.3664,108,0
+BEEX.US,D,20250718,000000,24.2912,24.2912,24.2878,24.2878,135,0
+BEEX.US,D,20250721,000000,24.37,24.37,24.3044,24.3044,151,0
+BEEX.US,D,20250722,000000,24.3,24.4272,24.3,24.4272,711,0
+BEEX.US,D,20250723,000000,24.33,24.4642,24.33,24.4642,2336,0
+BEEX.US,D,20250724,000000,24.57,24.57,24.5542,24.5542,321,0
+BEEX.US,D,20250728,000000,24.575,24.575,24.38,24.38,6509,0
+BEEX.US,D,20250729,000000,24.58,24.58,24.5603,24.5603,460,0
+BEEX.US,D,20250730,000000,24.44,24.44,24.39,24.39,1163,0
+BEEX.US,D,20250731,000000,24.34,24.34,24.2,24.2222,4804,0
+BEEX.US,D,20250801,000000,23.92,23.92,23.86,23.9055,8920,0
+BEEX.US,D,20250804,000000,24.16,24.23,24.16,24.2195,10017,0
+BEEX.US,D,20250805,000000,24.2,24.2,24.1582,24.1582,1273,0
+BEEX.US,D,20250806,000000,24.141,24.24,24.141,24.229,2759,0
+BEEX.US,D,20250808,000000,24.35,24.36,24.3296,24.3296,284,0
+BEEX.US,D,20250811,000000,24.38,24.38,24.2933,24.2933,8275,0
+BEEX.US,D,20250815,000000,24.69,24.72,24.6299,24.6299,6435,0
+BEEX.US,D,20250820,000000,24.42,24.482,24.42,24.482,15658,0
+BEEX.US,D,20250822,000000,24.6,24.7443,24.6,24.7443,6706,0
+BEEX.US,D,20250825,000000,24.67,24.7,24.6239,24.6239,2146,0
+BEEX.US,D,20250826,000000,24.6,24.6,24.53,24.5995,14238,0
+BEEX.US,D,20250827,000000,24.66,24.6699,24.55,24.6699,10230,0
+BEEX.US,D,20250903,000000,24.7,24.7553,24.69,24.7553,1280,0
+BEEX.US,D,20250904,000000,24.83,24.8974,24.83,24.8974,668,0
+BEEX.US,D,20250908,000000,24.89,24.945,24.88,24.945,853,0
+BEEX.US,D,20250909,000000,24.91,24.9899,24.9,24.9899,1049,0
+BEEX.US,D,20250910,000000,25.39,25.39,25.3,25.3,288,0
+BEEX.US,D,20250912,000000,25.4,25.4,25.3488,25.3488,243,0
+BEEX.US,D,20250915,000000,25.53,25.5573,25.51,25.5573,2680,0
+BEEX.US,D,20250917,000000,25.47,25.4894,25.47,25.4894,217,0
+BEEX.US,D,20250918,000000,25.52,25.5641,25.52,25.5641,15971,0
+BEEX.US,D,20250919,000000,25.57,25.7304,25.56,25.7304,44114,0
+BEEX.US,D,20250922,000000,25.73,25.8563,25.73,25.8563,3622,0
+BEEX.US,D,20250923,000000,25.7,25.7,25.6298,25.6298,113,0
+BEEX.US,D,20250924,000000,25.53,25.53,25.47,25.495,2954,0
+BEEX.US,D,20250925,000000,25.25,25.3203,25.25,25.3203,1717,0
+BEEX.US,D,20250926,000000,25.35,25.42,25.35,25.42,243,0
+BEEX.US,D,20250929,000000,25.495,25.5,25.4544,25.4544,1869,0
+BEEX.US,D,20250930,000000,25.53,25.5966,25.53,25.5966,395,0
+BEEX.US,D,20251002,000000,25.73,25.76,25.73,25.7571,3607,0
+BEEX.US,D,20251003,000000,25.95,25.95,25.8696,25.8696,212,0
+BEEX.US,D,20251008,000000,25.8298,25.8299,25.8087,25.8087,1187,0
+BEEX.US,D,20251009,000000,25.785,25.785,25.6378,25.6378,1841,0
+BEEX.US,D,20251013,000000,25.52,25.52,25.5096,25.5096,167,0
+BEEX.US,D,20251014,000000,25.23,25.51,25.23,25.481,753,0
+BEEX.US,D,20251015,000000,25.63,25.6301,25.4,25.5755,1927,0
+BEEX.US,D,20251017,000000,25.48,25.5256,25.48,25.5256,388,0
+BEEX.US,D,20251021,000000,25.71,25.72,25.6789,25.6789,6377,0
+BEEX.US,D,20251022,000000,25.54,25.5401,25.54,25.54,606,0
+BEEX.US,D,20251023,000000,25.53,25.6782,25.53,25.6782,458,0
+BEEX.US,D,20251024,000000,25.826,25.84,25.7922,25.7922,1198,0
+BEEX.US,D,20251027,000000,25.93,25.955,25.93,25.955,1985,0
+BEEX.US,D,20251028,000000,26.05,26.05,25.9717,25.9717,202,0
+BEEX.US,D,20251030,000000,25.45,25.4672,25.3727,25.3727,8438,0
+BEEX.US,D,20251031,000000,25.69,25.74,25.6654,25.6654,2602,0
+BEEX.US,D,20251104,000000,25.5199,25.53,25.42,25.42,3475,0
+BEEX.US,D,20251105,000000,25.6,25.6,25.5838,25.5838,133,0
+BEEX.US,D,20251106,000000,25.39,25.42,25.39,25.3955,244,0
+BEEX.US,D,20251107,000000,25.17,25.3836,25.17,25.3836,379,0
+BEEX.US,D,20251110,000000,25.59,25.664,25.59,25.664,913,0
+BEEX.US,D,20251111,000000,25.79,25.79,25.7836,25.7836,290,0
+BEEX.US,D,20251112,000000,25.76,25.83,25.75,25.8284,21268,0
+BEEX.US,D,20251113,000000,25.72,25.72,25.5216,25.5216,361,0
+BEEX.US,D,20251114,000000,25.27,25.46,25.27,25.4417,315,0
+BEEX.US,D,20251117,000000,25.49,25.49,25.3078,25.3078,615,0
+BEEX.US,D,20251118,000000,25.26,25.27,25.03,25.22,3479,0
+BEEX.US,D,20251119,000000,25.14,25.215,25.14,25.215,720,0
+BEEX.US,D,20251120,000000,25.01,25.01,24.89,24.907,248,0
+BEEX.US,D,20251121,000000,24.98,25.24,24.98,24.98,7586,0
+BEEX.US,D,20251124,000000,25.19,25.4182,25.19,25.4182,623,0
+BEEX.US,D,20251125,000000,25.48,25.72,25.48,25.69,6455,0
+BEEX.US,D,20251126,000000,25.87,25.8998,25.8487,25.8487,17719,0
+BEEX.US,D,20251128,000000,25.96,25.9753,25.96,25.9753,133,0
+BEEX.US,D,20251201,000000,25.859,25.91,25.7837,25.7837,728,0
+BEEX.US,D,20251202,000000,25.77,25.77,25.6,25.6,1274,0
+BEEX.US,D,20251203,000000,25.87,25.8883,25.83,25.8883,862,0
+BEEX.US,D,20251204,000000,25.87,25.906,25.87,25.906,503,0
+BEEX.US,D,20251205,000000,25.89,26.01,25.89,25.9411,2877,0
+BEEX.US,D,20251208,000000,25.93,25.93,25.7,25.7959,3975,0
+BEEX.US,D,20251210,000000,25.85,26.0152,25.85,26.0152,1376,0
+BEEX.US,D,20251211,000000,25.94,26.0383,25.94,26.0383,869,0
+BEEX.US,D,20251212,000000,25.98,25.98,25.82,25.8348,328,0
+BEEX.US,D,20251215,000000,25.76,25.81,24.4401,25.81,2053,0
+BEEX.US,D,20251216,000000,25.69,25.71,25.55,25.6872,1253,0
+BEEX.US,D,20251217,000000,25.49,25.49,25.4021,25.4021,204,0
+BEEX.US,D,20251218,000000,25.63,25.63,25.54,25.5813,560,0
+BEEX.US,D,20251219,000000,25.75,25.77,25.75,25.7533,300,0
+BEEX.US,D,20251222,000000,25.85,25.9504,25.85,25.9504,283,0
+BEEX.US,D,20251223,000000,25.87,25.9492,25.87,25.9492,308,0
+BEEX.US,D,20251224,000000,26.01,26.06,26.01,26.03,2071,0
+BEEX.US,D,20251226,000000,26.0599,26.06,25.9802,26.035,78357,0
+BEEX.US,D,20251229,000000,25.93,25.9663,25.93,25.9663,1638,0
+BEEX.US,D,20251230,000000,26,26,25.977,25.977,146,0
+BEEX.US,D,20251231,000000,25.89,25.89,25.8247,25.8247,3861,0
+BEEX.US,D,20260102,000000,25.73,25.84,25.73,25.796,614,0
+BEEX.US,D,20260106,000000,26.27,26.3093,26.2001,26.3093,3470,0
+BEEX.US,D,20260107,000000,26.3,26.36,26.2673,26.2673,2108,0
+BEEX.US,D,20260108,000000,26.36,26.43,26.35,26.4,3433,0
+BEEX.US,D,20260109,000000,26.37,26.5377,26.37,26.5377,1391,0
+BEEX.US,D,20260112,000000,26.57,26.5884,26.57,26.5863,1612,0
+BEEX.US,D,20260113,000000,26.53,26.53,26.5016,26.5016,310,0
+BEEX.US,D,20260114,000000,26.34,26.4451,26.34,26.4451,1325,0
+BEEX.US,D,20260115,000000,26.52,26.52,26.52,26.52,9280,0
+BEEX.US,D,20260116,000000,26.41,26.41,26.3585,26.3585,1361,0
+BEEX.US,D,20260120,000000,26.09,26.16,25.9538,25.9538,587,0
+BEEX.US,D,20260121,000000,26.02,26.0919,25.97,26.0919,987,0
+BEEX.US,D,20260122,000000,26.23,26.2349,26.19,26.2349,4991,0
+BEEX.US,D,20260123,000000,26.29,26.29,26.2,26.2441,240,0
+BEEX.US,D,20260126,000000,26.41,26.4305,26.41,26.4305,539,0
+BEEX.US,D,20260128,000000,26.39,26.39,26.345,26.345,313,0
+BEEX.US,D,20260130,000000,25.95,25.9684,25.95,25.9684,572,0
+BEEX.US,D,20260202,000000,26.06,26.09,26.06,26.09,5064,0
+BEEX.US,D,20260203,000000,25.8,25.8,25.68,25.7842,1151,0
+BEEX.US,D,20260204,000000,25.93,25.97,25.8294,25.94,8500,0
+BEEX.US,D,20260205,000000,25.7,25.7,25.5441,25.5441,1025,0
+BEEX.US,D,20260206,000000,25.42,25.6018,25.42,25.6018,3191,0
+BEEX.US,D,20260209,000000,25.67,25.7,25.665,25.6799,1472,0
+BEEX.US,D,20260210,000000,25.85,25.88,25.728,25.728,884,0
+BEEX.US,D,20260211,000000,25.62,25.62,25.5964,25.5964,516,0
+BEEX.US,D,20260212,000000,25.25,25.28,25.1703,25.1703,2013,0
+BEEX.US,D,20260213,000000,25.25,25.2941,25.25,25.2941,267,0
diff --git a/daily/us/nasdaq etfs/bgrn.us.txt b/daily/us/nasdaq etfs/bgrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da7fdeb5de3517b979b8df9be72d67d893cbb448
--- /dev/null
+++ b/daily/us/nasdaq etfs/bgrn.us.txt	
@@ -0,0 +1,1778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGRN.US,D,20181127,000000,47.3751,47.3751,47.3751,47.3751,425.1867338672,0
+BGRN.US,D,20181128,000000,47.3154,47.3383,47.3055,47.3055,1175.0432432406,0
+BGRN.US,D,20181130,000000,47.4537,47.4537,47.4537,47.4537,153.79094629239,0
+BGRN.US,D,20181204,000000,47.6965,47.7064,47.6965,47.7064,233.19934339761,0
+BGRN.US,D,20181207,000000,47.6965,47.6965,47.6965,47.6965,153.79094629239,0
+BGRN.US,D,20181221,000000,47.9123,47.9421,47.9123,47.9173,5009.7652047142,0
+BGRN.US,D,20190104,000000,48.1262,48.1262,48.0069,48.0069,2304.8538552187,0
+BGRN.US,D,20190108,000000,47.9779,47.9779,47.9779,47.9779,278.43197466008,0
+BGRN.US,D,20190109,000000,48.0367,48.0367,48.0367,48.0367,255.31307423704,0
+BGRN.US,D,20190110,000000,48.0725,48.0824,48.0267,48.0725,2868.7539916241,0
+BGRN.US,D,20190111,000000,48.158,48.158,48.1302,48.1302,3344.1992046718,0
+BGRN.US,D,20190114,000000,48.1382,48.1382,48.1382,48.1382,2170.1611310149,0
+BGRN.US,D,20190115,000000,48.2068,48.2257,48.2068,48.2157,8189.1165976739,0
+BGRN.US,D,20190116,000000,48.1432,48.2157,48.1432,48.2157,22045.379307744,0
+BGRN.US,D,20190122,000000,48.2267,48.2625,48.172,48.2267,1068.4952673779,0
+BGRN.US,D,20190123,000000,48.2725,48.2824,48.2725,48.2824,579.9828497432,0
+BGRN.US,D,20190124,000000,48.4187,48.4187,48.4187,48.4187,1156.9501907356,0
+BGRN.US,D,20190125,000000,48.4157,48.4157,48.4157,48.4157,861.43033315411,0
+BGRN.US,D,20190128,000000,48.3968,48.4058,48.3968,48.4058,981.04551360375,0
+BGRN.US,D,20190130,000000,48.4714,48.5441,48.4714,48.5441,1981.1892492961,0
+BGRN.US,D,20190131,000000,48.6883,48.6982,48.6784,48.6883,688.54116477312,0
+BGRN.US,D,20190201,000000,48.6296,48.6296,48.6296,48.6296,182.94086421709,0
+BGRN.US,D,20190205,000000,48.6316,48.6316,48.6316,48.6316,1012.2057706957,0
+BGRN.US,D,20190206,000000,48.7162,48.7261,48.7162,48.7261,528.71920097907,0
+BGRN.US,D,20190207,000000,48.6982,48.6982,48.6982,48.6982,164.84781171211,0
+BGRN.US,D,20190208,000000,48.7689,48.8136,48.7689,48.8136,787.04778396694,0
+BGRN.US,D,20190211,000000,48.7718,48.7818,48.7718,48.7818,1177.0535824078,0
+BGRN.US,D,20190212,000000,48.753,48.753,48.753,48.753,582.99835849403,0
+BGRN.US,D,20190214,000000,48.8793,48.8883,48.8693,48.8793,1369.0409728774,0
+BGRN.US,D,20190215,000000,48.8693,48.8883,48.8634,48.8743,1594.1989596061,0
+BGRN.US,D,20190219,000000,48.9341,48.9509,48.9341,48.9509,2424.4690356683,0
+BGRN.US,D,20190221,000000,48.8624,48.8624,48.8624,48.8624,106.5479758627,0
+BGRN.US,D,20190222,000000,48.9051,49.0096,48.9051,48.9907,1111.7175594731,0
+BGRN.US,D,20190225,000000,48.9708,48.9708,48.9708,48.9708,544.80191431684,0
+BGRN.US,D,20190227,000000,48.9609,48.9609,48.9151,48.9231,802.1253277211,0
+BGRN.US,D,20190228,000000,48.8793,48.8793,48.8206,48.8206,1380.0978382971,0
+BGRN.US,D,20190301,000000,48.8306,48.8385,48.736,48.8385,1511.77505375,0
+BGRN.US,D,20190306,000000,49.0276,49.0564,49.0276,49.0474,3247.7029246452,0
+BGRN.US,D,20190308,000000,49.2405,49.2405,49.2205,49.2205,976.0196656857,0
+BGRN.US,D,20190313,000000,49.2504,49.2832,49.2504,49.2832,1208.2138394997,0
+BGRN.US,D,20190314,000000,49.2494,49.2494,49.2494,49.2494,158.81679421044,0
+BGRN.US,D,20190315,000000,49.3001,49.3628,49.2773,49.3628,2382.2519131567,0
+BGRN.US,D,20190318,000000,49.3986,49.3986,49.3518,49.3518,1554.9973458453,0
+BGRN.US,D,20190319,000000,49.3449,49.3886,49.3449,49.3818,876.50787690827,0
+BGRN.US,D,20190320,000000,49.4076,49.4076,49.3906,49.3906,1578.1162462683,0
+BGRN.US,D,20190321,000000,49.5399,49.5399,49.5399,49.5399,247.27171756816,0
+BGRN.US,D,20190322,000000,49.7965,49.7965,49.7965,49.7965,689.54633435674,0
+BGRN.US,D,20190325,000000,49.7687,49.8115,49.726,49.8115,1056.4332323745,0
+BGRN.US,D,20190326,000000,49.7886,49.8255,49.6832,49.8165,3234.6357200583,0
+BGRN.US,D,20190327,000000,49.912,49.9478,49.912,49.9219,737.79447437003,0
+BGRN.US,D,20190328,000000,49.9348,49.9348,49.9348,49.9348,978.03000485292,0
+BGRN.US,D,20190329,000000,49.8821,49.8821,49.8343,49.8343,588.02420641208,0
+BGRN.US,D,20190401,000000,49.8065,49.8065,49.8065,49.8065,519.67267472658,0
+BGRN.US,D,20190402,000000,49.7916,49.8433,49.7916,49.8433,834.29075439663,0
+BGRN.US,D,20190403,000000,49.712,49.712,49.712,49.712,1846.4965250923,0
+BGRN.US,D,20190404,000000,49.716,49.7965,49.716,49.7965,1351.953089956,0
+BGRN.US,D,20190409,000000,49.8175,49.8175,49.8175,49.8175,215.10629089263,0
+BGRN.US,D,20190410,000000,49.9219,49.9219,49.8871,49.8871,1132.8261207289,0
+BGRN.US,D,20190411,000000,49.912,49.9299,49.8065,49.912,8068.4962476407,0
+BGRN.US,D,20190412,000000,49.8165,49.8165,49.6642,49.7687,2646.6115136462,0
+BGRN.US,D,20190415,000000,49.7498,49.7498,49.7399,49.7399,520.67784431019,0
+BGRN.US,D,20190416,000000,49.6872,49.6931,49.6872,49.6931,11086.01533764,0
+BGRN.US,D,20190417,000000,49.7299,49.8533,49.703,49.72,27247.131902927,0
+BGRN.US,D,20190418,000000,49.8333,49.8333,49.8333,49.8333,422.17122511637,0
+BGRN.US,D,20190423,000000,49.8433,49.8623,49.8433,49.8533,31755.31748542,0
+BGRN.US,D,20190424,000000,49.9966,50.0334,49.9786,50.0244,5220.8508172724,0
+BGRN.US,D,20190425,000000,50.0144,50.0144,49.8841,49.8841,1317.7773241132,0
+BGRN.US,D,20190426,000000,50.0692,50.0791,50.0443,50.0791,4267.9500520098,0
+BGRN.US,D,20190429,000000,50.0334,50.0334,50.0144,50.0144,1434.376995812,0
+BGRN.US,D,20190430,000000,50.0144,50.0791,49.9866,50.0692,4627.8007629423,0
+BGRN.US,D,20190501,000000,50.099,50.1289,50.0144,50.1199,1456.4907266515,0
+BGRN.US,D,20190502,000000,50.0891,50.0891,50.0284,50.0284,16410.398622023,0
+BGRN.US,D,20190503,000000,50.0791,50.0791,50.0513,50.0513,4747.4159433919,0
+BGRN.US,D,20190506,000000,50.1189,50.1189,50.0841,50.0841,736.78930478642,0
+BGRN.US,D,20190507,000000,50.1965,50.2065,50.1707,50.1965,3016.5139204148,0
+BGRN.US,D,20190508,000000,50.1736,50.1736,50.1736,50.1736,780.01159688167,0
+BGRN.US,D,20190509,000000,50.1617,50.1727,50.0602,50.1398,55730.622393695,0
+BGRN.US,D,20190510,000000,50.1289,50.1289,50.1289,50.1289,63205.063417422,0
+BGRN.US,D,20190513,000000,50.2164,50.2164,50.1816,50.2065,242832.88868694,0
+BGRN.US,D,20190514,000000,50.2462,50.2462,50.1189,50.1189,430.21258178525,0
+BGRN.US,D,20190515,000000,50.2363,50.3378,50.2363,50.3288,1740.9537188132,0
+BGRN.US,D,20190516,000000,50.293,50.293,50.292,50.292,509.62097889047,0
+BGRN.US,D,20190517,000000,50.3119,50.3467,50.294,50.294,106643.46697315,0
+BGRN.US,D,20190520,000000,50.282,50.282,50.2214,50.2652,4641.8731371128,0
+BGRN.US,D,20190521,000000,50.1637,50.2264,50.1379,50.1826,4494.1132083221,0
+BGRN.US,D,20190523,000000,50.3288,50.3746,50.3288,50.3557,2268.6677502087,0
+BGRN.US,D,20190524,000000,50.3378,50.3656,50.3188,50.3636,8680.6445240594,0
+BGRN.US,D,20190528,000000,50.4601,50.4701,50.3457,50.4701,3534.1762559742,0
+BGRN.US,D,20190529,000000,50.5288,50.5387,50.5019,50.5188,7000.0009802628,0
+BGRN.US,D,20190530,000000,50.5188,50.5188,50.486,50.486,2043.5097634799,0
+BGRN.US,D,20190531,000000,50.7457,50.7954,50.5188,50.6701,3800.5461956309,0
+BGRN.US,D,20190603,000000,50.7557,50.8133,50.6322,50.7855,21363.874330056,0
+BGRN.US,D,20190604,000000,51.0511,51.0511,50.7407,50.8043,2171.1663005985,0
+BGRN.US,D,20190605,000000,50.8998,50.9148,50.8998,50.9148,1873.6361038498,0
+BGRN.US,D,20190606,000000,50.9098,50.9148,50.8998,50.9148,1107.6968811387,0
+BGRN.US,D,20190607,000000,51.1277,51.1426,51.0879,51.1277,4546.3820266698,0
+BGRN.US,D,20190610,000000,50.9934,50.9934,50.9655,50.9655,1801.2638938298,0
+BGRN.US,D,20190611,000000,51.0511,51.0601,50.9446,50.9446,2054.5666288997,0
+BGRN.US,D,20190612,000000,51.0233,51.0233,51.0233,51.0233,710.65489561255,0
+BGRN.US,D,20190613,000000,51.0899,51.1277,51.0699,51.1277,6228.03074005,0
+BGRN.US,D,20190614,000000,51.0899,51.1784,51.0899,51.1784,1237.3637574244,0
+BGRN.US,D,20190617,000000,51.1744,51.1744,51.0511,51.1655,5200.7474256002,0
+BGRN.US,D,20190618,000000,51.4441,51.4719,51.4441,51.4719,1278.5757103524,0
+BGRN.US,D,20190619,000000,51.3833,51.3833,51.3287,51.3287,892.59059024604,0
+BGRN.US,D,20190620,000000,51.5704,51.6142,51.5564,51.6142,2013.3546759716,0
+BGRN.US,D,20190621,000000,51.5564,51.5564,51.5176,51.5176,701.60836936006,0
+BGRN.US,D,20190624,000000,51.5824,51.5824,51.5824,51.5824,653.36022934676,0
+BGRN.US,D,20190625,000000,51.6937,51.7177,51.6569,51.7077,2770.2473724303,0
+BGRN.US,D,20190626,000000,51.6012,51.6171,51.5456,51.5456,2641.5856657281,0
+BGRN.US,D,20190627,000000,51.7077,51.7077,51.6589,51.6977,1050.4022148729,0
+BGRN.US,D,20190628,000000,51.7077,51.7375,51.7077,51.7375,717.69108269783,0
+BGRN.US,D,20190701,000000,51.7843,51.841,51.7843,51.8032,10336.158828266,0
+BGRN.US,D,20190702,000000,51.841,51.8888,51.7674,51.8888,27121.485704976,0
+BGRN.US,D,20190703,000000,52.042,52.042,52.0151,52.0151,2315.9107206384,0
+BGRN.US,D,20190705,000000,51.9952,51.9952,51.9275,51.9445,1228.3172311719,0
+BGRN.US,D,20190708,000000,51.9415,51.9554,51.9375,51.9375,1439.4028437301,0
+BGRN.US,D,20190709,000000,51.8698,51.8788,51.7843,51.8698,4113.1539361338,0
+BGRN.US,D,20190710,000000,51.7843,51.7942,51.7465,51.7843,1878.6619517678,0
+BGRN.US,D,20190711,000000,51.6211,51.6211,51.5694,51.5694,843.33728064913,0
+BGRN.US,D,20190712,000000,51.6042,51.6311,51.4798,51.6311,12837.020752288,0
+BGRN.US,D,20190715,000000,51.7465,51.7564,51.7077,51.7077,2901.9245878832,0
+BGRN.US,D,20190716,000000,51.7744,51.7942,51.7485,51.7942,1867.6050863481,0
+BGRN.US,D,20190717,000000,51.8758,51.9653,51.8758,51.9485,8795.233856591,0
+BGRN.US,D,20190718,000000,51.9007,51.9465,51.9007,51.9465,855.39931565245,0
+BGRN.US,D,20190719,000000,52.0231,52.0619,52.0121,52.0619,7169.874639893,0
+BGRN.US,D,20190723,000000,52.1106,52.1196,52.0479,52.0479,1434.376995812,0
+BGRN.US,D,20190724,000000,52.1962,52.234,52.1962,52.234,13288.34189533,0
+BGRN.US,D,20190725,000000,52.224,52.224,52.1196,52.1196,1892.7343259384,0
+BGRN.US,D,20190726,000000,52.2797,52.2797,52.2141,52.2489,3593.4812614072,0
+BGRN.US,D,20190729,000000,52.3385,52.3385,52.2997,52.3285,8121.770235572,0
+BGRN.US,D,20190730,000000,52.3484,52.3484,52.3285,52.3385,3022.5449379165,0
+BGRN.US,D,20190731,000000,52.4051,52.5673,52.4051,52.4807,1705.7727833869,0
+BGRN.US,D,20190801,000000,52.5573,52.6131,52.4728,52.6131,20462.237213557,0
+BGRN.US,D,20190805,000000,52.8528,52.8528,52.795,52.8518,5972.717665813,0
+BGRN.US,D,20190806,000000,52.9393,52.9493,52.9393,52.9393,1394.1702124676,0
+BGRN.US,D,20190807,000000,53.1403,53.2447,53.1403,53.1701,2041.4994243127,0
+BGRN.US,D,20190808,000000,52.8428,53.0736,52.8329,53.0646,6630.0985734942,0
+BGRN.US,D,20190809,000000,52.9333,53.0169,52.9333,53.0169,2978.3174762376,0
+BGRN.US,D,20190812,000000,53.0338,53.0985,53.0338,53.0876,2690.838975325,0
+BGRN.US,D,20190813,000000,53.1303,53.2169,53.1303,53.2079,3668.868980178,0
+BGRN.US,D,20190814,000000,53.3034,53.382,53.3034,53.3084,1723.8658358918,0
+BGRN.US,D,20190815,000000,53.5323,53.7044,53.4079,53.6666,18142.305814585,0
+BGRN.US,D,20190816,000000,56.2462,56.2462,53.4626,53.6466,16330.990224918,0
+BGRN.US,D,20190819,000000,53.3692,53.4079,53.3692,53.3692,5438.9726169159,0
+BGRN.US,D,20190820,000000,53.4765,53.5223,53.399,53.4706,1868.6102559317,0
+BGRN.US,D,20190821,000000,53.5024,53.5024,53.4537,53.4537,33116.317101628,0
+BGRN.US,D,20190822,000000,53.3134,53.3402,53.2169,53.3313,3410.5403971901,0
+BGRN.US,D,20190823,000000,53.3402,53.4726,53.3313,53.4656,5886.2730816225,0
+BGRN.US,D,20190826,000000,53.4218,53.4228,53.384,53.384,2241.5281714512,0
+BGRN.US,D,20190827,000000,53.5323,53.6079,53.4447,53.6079,3246.6977550616,0
+BGRN.US,D,20190828,000000,53.6447,53.6924,53.6447,53.6854,1590.1782812717,0
+BGRN.US,D,20190829,000000,53.7242,53.7242,53.6198,53.6198,591.03971516292,0
+BGRN.US,D,20190830,000000,53.6367,53.6367,53.6268,53.6268,2387.2777610747,0
+BGRN.US,D,20190903,000000,53.7242,53.7242,53.5979,53.6466,2779.2938986828,0
+BGRN.US,D,20190904,000000,53.4626,53.588,53.4626,53.588,1106.6917115551,0
+BGRN.US,D,20190905,000000,53.2835,53.2835,53.1921,53.1921,2316.915890222,0
+BGRN.US,D,20190906,000000,53.3303,53.3672,53.2806,53.3582,1876.6516126006,0
+BGRN.US,D,20190909,000000,53.0916,53.1204,53.0916,53.1114,1799.2535546626,0
+BGRN.US,D,20190910,000000,53.0249,53.0249,52.7652,52.8905,2136.9905347557,0
+BGRN.US,D,20190911,000000,52.8807,52.9333,52.8607,52.9175,3219.5581763041,0
+BGRN.US,D,20190912,000000,53.1204,53.1204,52.7552,52.8508,2200.3162185232,0
+BGRN.US,D,20190913,000000,52.6617,52.6617,52.6617,52.6617,660.39641643203,0
+BGRN.US,D,20190916,000000,52.7354,52.7354,52.6419,52.6419,1437.3925045629,0
+BGRN.US,D,20190917,000000,52.7454,52.7454,52.6229,52.6229,4775.560691733,0
+BGRN.US,D,20190918,000000,52.8607,52.8836,52.7652,52.8309,5107.2666543244,0
+BGRN.US,D,20190919,000000,52.9273,52.9273,52.8607,52.8747,6020.9658058263,0
+BGRN.US,D,20190920,000000,52.9085,52.9573,52.9015,52.9573,2702.9010103284,0
+BGRN.US,D,20190923,000000,53.1492,53.1492,53.1492,53.1492,791.06846230139,0
+BGRN.US,D,20190924,000000,53.2637,53.4945,53.2637,53.3462,11689.117087806,0
+BGRN.US,D,20190925,000000,53.3402,53.3482,53.1691,53.1781,8281.5921993661,0
+BGRN.US,D,20190926,000000,53.198,53.2487,53.1901,53.2249,4198.5933507406,0
+BGRN.US,D,20190927,000000,53.2269,53.2736,53.1781,53.1781,1464.5320833204,0
+BGRN.US,D,20190930,000000,53.2935,53.2935,53.2338,53.2736,9110.8571058447,0
+BGRN.US,D,20191001,000000,53.1592,53.2239,53.1134,53.2199,2097.7889209949,0
+BGRN.US,D,20191002,000000,53.197,53.2537,53.197,53.2437,4226.7380990817,0
+BGRN.US,D,20191003,000000,53.3402,53.4268,53.3402,53.4079,11150.34619099,0
+BGRN.US,D,20191004,000000,53.4168,53.4348,53.4099,53.4099,2803.4179686894,0
+BGRN.US,D,20191007,000000,53.4168,53.4168,53.3303,53.3482,6792.9360460391,0
+BGRN.US,D,20191008,000000,53.4268,53.4268,53.372,53.373,3270.8218250682,0
+BGRN.US,D,20191009,000000,53.3482,53.3482,53.2069,53.2269,1789.2018588265,0
+BGRN.US,D,20191010,000000,53.1393,53.1393,53.0428,53.0428,4837.8812059169,0
+BGRN.US,D,20191011,000000,52.9165,52.9463,52.9075,52.9075,3299.9717429929,0
+BGRN.US,D,20191014,000000,53.006,53.006,52.9563,52.9662,1438.3976741465,0
+BGRN.US,D,20191015,000000,52.9861,52.9861,52.815,52.815,3619.6156705811,0
+BGRN.US,D,20191016,000000,52.8209,52.8498,52.813,52.8398,17012.495202606,0
+BGRN.US,D,20191017,000000,52.8209,52.8209,52.8209,52.8209,692.56184310757,0
+BGRN.US,D,20191018,000000,52.8209,52.8209,52.6866,52.7384,4380.5290453741,0
+BGRN.US,D,20191021,000000,52.6001,52.7155,52.5643,52.6498,3030.5862945854,0
+BGRN.US,D,20191022,000000,52.7384,52.8299,52.7384,52.7812,5439.9777864995,0
+BGRN.US,D,20191023,000000,52.9165,52.9165,52.8349,52.8349,738.79964395365,0
+BGRN.US,D,20191024,000000,52.8995,52.9165,52.8895,52.8895,2478.7481931832,0
+BGRN.US,D,20191025,000000,52.8995,52.8995,52.7802,52.7891,2352.0968256483,0
+BGRN.US,D,20191028,000000,52.6866,52.6866,52.5901,52.6787,4955.4860471993,0
+BGRN.US,D,20191029,000000,52.6986,52.7782,52.6528,52.7046,5018.8117309667,0
+BGRN.US,D,20191030,000000,52.7832,52.7921,52.7642,52.7742,17581.421186929,0
+BGRN.US,D,20191031,000000,52.9702,53.015,52.9702,53.006,916.71466025269,0
+BGRN.US,D,20191101,000000,52.9662,52.9662,52.8498,52.8518,3230.6150417238,0
+BGRN.US,D,20191104,000000,52.8398,52.8398,52.7532,52.7911,2711.9475365809,0
+BGRN.US,D,20191105,000000,52.7056,52.7056,52.5971,52.6578,6291.3564238175,0
+BGRN.US,D,20191106,000000,52.6578,52.8,52.6091,52.8,18053.850891226,0
+BGRN.US,D,20191107,000000,52.81,52.81,52.4658,52.5573,21578.980620948,0
+BGRN.US,D,20191108,000000,52.5145,52.5881,52.4658,52.5424,6339.6045638308,0
+BGRN.US,D,20191111,000000,52.5046,52.5235,52.4051,52.5235,2363.1536910681,0
+BGRN.US,D,20191112,000000,52.5046,52.5046,52.3792,52.4946,5491.2414352636,0
+BGRN.US,D,20191113,000000,52.6677,52.6677,52.5235,52.6578,14026.1363697,0
+BGRN.US,D,20191114,000000,52.7822,52.82,52.6578,52.6856,5704.337386989,0
+BGRN.US,D,20191115,000000,52.7532,52.7732,52.7214,52.7732,2092.7630730769,0
+BGRN.US,D,20191118,000000,52.8,52.8,52.6677,52.7284,2433.5155619208,0
+BGRN.US,D,20191119,000000,52.7095,52.7484,52.7056,52.7484,2124.9284997524,0
+BGRN.US,D,20191120,000000,52.7434,52.8488,52.7434,52.8,1010.1954315285,0
+BGRN.US,D,20191121,000000,52.7434,52.7532,52.6389,52.6856,4125.2159711371,0
+BGRN.US,D,20191122,000000,52.7562,52.8498,52.7562,52.81,7756.8936767215,0
+BGRN.US,D,20191125,000000,52.8498,52.8498,52.7772,52.7832,20853.248181581,0
+BGRN.US,D,20191126,000000,52.9075,52.9075,52.8995,52.8995,6311.4598154897,0
+BGRN.US,D,20191127,000000,52.9363,52.9363,52.8597,52.8597,1967.1168751256,0
+BGRN.US,D,20191129,000000,52.8697,52.9165,52.8597,52.8697,6319.5011721586,0
+BGRN.US,D,20191202,000000,52.2051,52.2051,52.0609,52.1374,5236.9335306102,0
+BGRN.US,D,20191203,000000,52.4001,52.4847,52.4001,52.427,4360.4256537019,0
+BGRN.US,D,20191204,000000,52.417,52.417,52.3017,52.3404,3940.2647677528,0
+BGRN.US,D,20191205,000000,52.2439,52.2917,52.1584,52.23,5577.6860194541,0
+BGRN.US,D,20191206,000000,52.2698,52.2698,52.1782,52.225,2823.5213603616,0
+BGRN.US,D,20191209,000000,52.3514,52.3514,52.225,52.2489,3686.962032683,0
+BGRN.US,D,20191210,000000,52.3414,52.3414,52.1852,52.2439,3864.877048982,0
+BGRN.US,D,20191211,000000,52.3215,52.3703,52.3215,52.3464,1873.6361038498,0
+BGRN.US,D,20191212,000000,52.2489,52.5145,52.1424,52.1424,6903.5047002362,0
+BGRN.US,D,20191213,000000,52.1574,52.408,52.1574,52.3414,7906.6639446794,0
+BGRN.US,D,20191216,000000,52.437,52.437,52.2967,52.3095,24434.667407986,0
+BGRN.US,D,20191217,000000,52.3892,52.3892,52.3663,52.3663,6036.0433495805,0
+BGRN.US,D,20191218,000000,52.2817,52.3017,52.1872,52.22,6608.9900122384,0
+BGRN.US,D,20191219,000000,52.23,52.2777,52.2101,52.22,8301.6955910383,0
+BGRN.US,D,20191220,000000,52.2727,52.3175,52.1802,52.2549,4217.6915728292,0
+BGRN.US,D,20191223,000000,52.2877,52.2947,52.2002,52.2101,5312.321249381,0
+BGRN.US,D,20191224,000000,52.1424,52.2977,52.1424,52.221,1420.3046216415,0
+BGRN.US,D,20191226,000000,52.22,52.3037,52.22,52.3027,1274.555032018,0
+BGRN.US,D,20191227,000000,52.3175,52.3673,52.2867,52.3125,3509.0470163839,0
+BGRN.US,D,20191230,000000,52.1902,52.22,52.0648,52.1902,5902.3557949603,0
+BGRN.US,D,20191231,000000,52.1902,52.2101,52.0877,52.0897,10741.24217046,0
+BGRN.US,D,20200102,000000,52.3275,52.3275,52.2629,52.2727,4310.1671745214,0
+BGRN.US,D,20200103,000000,52.5026,52.5503,52.5026,52.5354,5240.9542089446,0
+BGRN.US,D,20200106,000000,52.5981,52.5981,52.3772,52.4438,2685.813127407,0
+BGRN.US,D,20200107,000000,52.6379,52.6379,52.422,52.4718,14874.499498267,0
+BGRN.US,D,20200108,000000,52.427,52.4638,52.2907,52.3275,8644.4584190495,0
+BGRN.US,D,20200109,000000,52.3375,52.3375,52.2599,52.3325,9787.3362356145,0
+BGRN.US,D,20200110,000000,52.3723,52.4438,52.3723,52.4051,21261.347032527,0
+BGRN.US,D,20200113,000000,52.424,52.424,52.1902,52.2599,7911.6897925975,0
+BGRN.US,D,20200114,000000,52.3573,52.3673,52.2977,52.2977,10955.34329177,0
+BGRN.US,D,20200115,000000,52.5026,52.5026,52.3295,52.4438,5628.9496682182,0
+BGRN.US,D,20200116,000000,52.5125,54.6176,52.4588,52.5125,28270.394539043,0
+BGRN.US,D,20200117,000000,52.4926,52.5951,52.424,52.4827,30875.794099761,0
+BGRN.US,D,20200121,000000,52.9383,52.9383,52.5503,52.6379,10866.888368412,0
+BGRN.US,D,20200122,000000,52.6856,52.7155,52.6379,52.6956,8237.3647376872,0
+BGRN.US,D,20200123,000000,52.801,52.9283,52.7891,52.806,6151.6378516957,0
+BGRN.US,D,20200124,000000,52.8807,52.9781,52.8707,52.9483,9824.5275102081,0
+BGRN.US,D,20200127,000000,53.1731,53.1731,53.0268,53.1094,13533.603273731,0
+BGRN.US,D,20200128,000000,53.0946,53.1044,52.9303,53.0676,11432.798843985,0
+BGRN.US,D,20200129,000000,53.1134,53.1821,53.0458,53.1483,2007.32365847,0
+BGRN.US,D,20200130,000000,53.1821,53.2895,53.1821,53.2159,79562.188051514,0
+BGRN.US,D,20200131,000000,53.2995,53.579,53.2995,53.3502,23548.107835241,0
+BGRN.US,D,20200203,000000,53.3622,53.402,53.2219,53.3432,11896.182022029,0
+BGRN.US,D,20200204,000000,53.2269,53.2269,53.1005,53.198,17795.522308239,0
+BGRN.US,D,20200205,000000,53.1104,53.1194,53.0686,53.0706,9172.1724504449,0
+BGRN.US,D,20200206,000000,53.0906,53.1881,53.004,53.1393,5353.533202309,0
+BGRN.US,D,20200207,000000,53.2567,53.2965,53.1691,53.2367,12041.931611653,0
+BGRN.US,D,20200210,000000,53.3333,53.4388,53.2965,53.3333,9608.4160497318,0
+BGRN.US,D,20200211,000000,53.4985,53.4985,53.2567,53.2567,22299.687212397,0
+BGRN.US,D,20200212,000000,53.2367,53.2567,53.2367,53.2367,14623.207102364,0
+BGRN.US,D,20200213,000000,53.2667,53.3522,53.2199,53.2367,6919.587413574,0
+BGRN.US,D,20200214,000000,53.2766,53.372,53.2637,53.3154,7041.2129331909,0
+BGRN.US,D,20200218,000000,53.392,53.4586,53.382,53.382,15875.648403543,0
+BGRN.US,D,20200219,000000,53.3154,53.4487,53.3154,53.4119,11804.711589921,0
+BGRN.US,D,20200220,000000,53.5183,53.587,53.4815,53.5631,10569.358171663,0
+BGRN.US,D,20200221,000000,53.6258,53.7044,53.5999,53.6069,17716.113911133,0
+BGRN.US,D,20200224,000000,53.7909,53.8009,53.6756,53.7094,17290.927177266,0
+BGRN.US,D,20200225,000000,53.7521,53.8497,53.7521,53.776,8245.4060943561,0
+BGRN.US,D,20200226,000000,53.6456,53.7332,53.6357,53.6854,11677.055052802,0
+BGRN.US,D,20200227,000000,53.6984,53.8397,53.6636,53.7143,6944.7166531643,0
+BGRN.US,D,20200228,000000,53.8884,53.979,53.771,53.9063,45799.546907625,0
+BGRN.US,D,20200302,000000,54.0844,54.1023,53.9033,53.9033,10212.522969482,0
+BGRN.US,D,20200303,000000,53.9262,54.1571,53.9262,54.1571,5307.2954014629,0
+BGRN.US,D,20200304,000000,54.4555,54.4555,54.0605,54.0605,7393.0222874545,0
+BGRN.US,D,20200305,000000,54.2496,54.347,54.1521,54.2247,128973.30927305,0
+BGRN.US,D,20200306,000000,54.4943,54.4943,54.2884,54.3162,8437.3934848257,0
+BGRN.US,D,20200309,000000,54.8176,54.8176,54.2784,54.4067,46552.418925748,0
+BGRN.US,D,20200310,000000,53.956,54.4555,53.9272,53.9908,57324.821353301,0
+BGRN.US,D,20200311,000000,53.986,54.1301,53.8864,53.8864,16394.315908686,0
+BGRN.US,D,20200312,000000,52.7642,53.7332,52.7642,53.0229,7319.6449078509,0
+BGRN.US,D,20200313,000000,52.433,53.2059,52.3365,52.8777,10308.014079925,0
+BGRN.US,D,20200316,000000,52.8727,52.8727,52.0281,52.3663,5215.8249693544,0
+BGRN.US,D,20200317,000000,52.423,52.423,51.466,51.7167,13161.690527795,0
+BGRN.US,D,20200318,000000,50.8113,51.4212,50.7457,50.8362,32964.536494503,0
+BGRN.US,D,20200319,000000,50.9775,51.3277,50.8501,50.8601,12434.952918844,0
+BGRN.US,D,20200320,000000,51.5933,51.6221,51.2889,51.3267,4873.0621413432,0
+BGRN.US,D,20200323,000000,51.1714,51.6251,51.0262,51.6251,28770.96899168,0
+BGRN.US,D,20200324,000000,51.3665,51.3665,50.9964,51.2112,48608.995893816,0
+BGRN.US,D,20200325,000000,51.0651,51.2779,51.0361,51.1964,5992.8210574852,0
+BGRN.US,D,20200326,000000,51.0551,51.6809,51.0551,51.5048,8449.455519829,0
+BGRN.US,D,20200327,000000,51.5535,51.9743,51.5535,51.856,5874.2110466192,0
+BGRN.US,D,20200330,000000,51.9793,52.1206,51.7883,51.9196,2686.8182969906,0
+BGRN.US,D,20200331,000000,52.1982,52.1982,51.7883,51.856,4823.8088317463,0
+BGRN.US,D,20200401,000000,52.0828,52.0828,51.65,51.65,6326.5373592439,0
+BGRN.US,D,20200402,000000,52.0629,52.0629,51.6897,51.7684,7931.7931842697,0
+BGRN.US,D,20200403,000000,51.9544,51.9743,51.5624,51.7902,27068.211717045,0
+BGRN.US,D,20200406,000000,51.8888,51.9345,51.6431,51.827,20920.594543683,0
+BGRN.US,D,20200407,000000,51.645,51.7684,51.4848,51.5873,1837.4499988398,0
+BGRN.US,D,20200408,000000,51.5326,51.6897,51.5326,51.6897,11538.341650264,0
+BGRN.US,D,20200409,000000,51.7485,52.0629,51.7485,52.0281,5243.9697176955,0
+BGRN.US,D,20200413,000000,52.1693,52.2389,51.9643,52.0728,148694.73650348,0
+BGRN.US,D,20200414,000000,52.3474,52.3962,52.1315,52.2041,14998.13535705,0
+BGRN.US,D,20200415,000000,52.6111,52.6508,52.3275,52.5195,10408.531038286,0
+BGRN.US,D,20200416,000000,52.6409,52.6697,52.425,52.5901,24245.695526266,0
+BGRN.US,D,20200417,000000,52.7672,52.7672,52.4886,52.5573,7352.8155041101,0
+BGRN.US,D,20200420,000000,52.6011,52.6598,52.3454,52.4598,30699.889422629,0
+BGRN.US,D,20200421,000000,52.6697,52.6797,52.3375,52.3772,16128.951138612,0
+BGRN.US,D,20200422,000000,52.3275,52.4936,52.3275,52.3275,2454.6241231766,0
+BGRN.US,D,20200423,000000,52.7374,52.7374,52.425,52.5414,11100.087711809,0
+BGRN.US,D,20200424,000000,52.7374,52.8458,52.5235,52.6697,26292.220798497,0
+BGRN.US,D,20200427,000000,52.5424,52.6797,52.5424,52.6249,9172.1724504449,0
+BGRN.US,D,20200428,000000,52.5911,52.7572,52.5911,52.6926,2200.3162185232,0
+BGRN.US,D,20200429,000000,52.6886,53.0616,52.6886,52.8915,13735.642360036,0
+BGRN.US,D,20200430,000000,52.8807,53.1901,52.8807,53.1313,19200.749386126,0
+BGRN.US,D,20200501,000000,52.8856,52.9741,52.6697,52.7424,24459.796647576,0
+BGRN.US,D,20200504,000000,53.0229,53.0229,52.6896,52.815,7814.1883429873,0
+BGRN.US,D,20200505,000000,53.1015,53.1015,52.6409,52.7374,29382.112098515,0
+BGRN.US,D,20200506,000000,52.5235,52.6011,52.4508,52.5185,3037.6224816706,0
+BGRN.US,D,20200507,000000,52.806,52.806,52.6209,52.7374,12547.531912208,0
+BGRN.US,D,20200508,000000,52.7174,52.8259,52.6538,52.6747,8892.7353062012,0
+BGRN.US,D,20200511,000000,52.7572,52.7572,52.5513,52.6359,7565.9114558355,0
+BGRN.US,D,20200512,000000,52.5623,52.7474,52.5235,52.5723,8516.8018819309,0
+BGRN.US,D,20200513,000000,52.8458,52.8458,52.6041,52.6309,8677.6290153086,0
+BGRN.US,D,20200514,000000,52.8458,52.8458,52.6508,52.6747,12139.433061263,0
+BGRN.US,D,20200515,000000,52.816,52.816,52.6558,52.6608,4454.9115945613,0
+BGRN.US,D,20200518,000000,52.816,52.816,52.5623,52.6459,10206.49195198,0
+BGRN.US,D,20200519,000000,52.6209,52.6209,52.5792,52.5961,2910.9711141357,0
+BGRN.US,D,20200520,000000,52.7672,52.7672,52.6647,52.7672,3362.2922571768,0
+BGRN.US,D,20200521,000000,52.9642,52.9642,52.7672,52.7822,7081.4197165353,0
+BGRN.US,D,20200522,000000,52.8955,52.8955,52.7572,52.816,5067.05987098,0
+BGRN.US,D,20200526,000000,52.816,52.9145,52.6886,52.7424,13131.535440287,0
+BGRN.US,D,20200527,000000,52.9145,52.9145,52.7572,52.7722,7215.1072711555,0
+BGRN.US,D,20200528,000000,52.8827,52.9791,52.8827,52.8905,10434.665447459,0
+BGRN.US,D,20200529,000000,52.9831,53.0816,52.9831,53.0518,15323.810302141,0
+BGRN.US,D,20200601,000000,53.0726,53.0726,52.8567,52.9254,15507.756335941,0
+BGRN.US,D,20200602,000000,52.9801,53.005,52.9652,52.9652,7662.4077358621,0
+BGRN.US,D,20200603,000000,53.1323,53.1423,52.9652,52.9702,19748.566809194,0
+BGRN.US,D,20200604,000000,52.9353,53.015,52.9155,52.9553,14200.030707664,0
+BGRN.US,D,20200605,000000,53.0626,53.0926,52.9065,53.015,22163.989318609,0
+BGRN.US,D,20200608,000000,53.0826,53.376,53.0826,53.1323,33289.206270009,0
+BGRN.US,D,20200609,000000,53.3372,53.5343,53.0926,53.1671,24275.850613774,0
+BGRN.US,D,20200610,000000,53.1622,53.2706,53.1124,53.196,12810.886343115,0
+BGRN.US,D,20200611,000000,53.3094,53.4745,53.2607,53.3522,11288.054423945,0
+BGRN.US,D,20200612,000000,53.5343,53.5343,53.3692,53.4447,15902.7879823,0
+BGRN.US,D,20200615,000000,53.5243,53.5243,53.3612,53.392,10952.327783019,0
+BGRN.US,D,20200616,000000,53.376,53.4358,53.3462,53.396,15954.051631064,0
+BGRN.US,D,20200617,000000,53.4945,53.4965,53.3642,53.371,5645.032381556,0
+BGRN.US,D,20200618,000000,53.4646,53.6218,53.4646,53.578,7879.5243659219,0
+BGRN.US,D,20200619,000000,53.6616,53.7004,53.4745,53.5044,26665.138714017,0
+BGRN.US,D,20200622,000000,53.6417,53.8507,53.6417,53.7004,7952.9017455255,0
+BGRN.US,D,20200623,000000,53.6029,53.6914,53.5611,53.6367,9848.6515802147,0
+BGRN.US,D,20200624,000000,53.6417,53.7402,53.6318,53.6864,7803.1314775675,0
+BGRN.US,D,20200625,000000,53.8197,53.8974,53.7402,53.8387,34138.57456816,0
+BGRN.US,D,20200626,000000,53.8585,53.8585,53.7252,53.8237,11493.109019002,0
+BGRN.US,D,20200629,000000,53.8197,53.8974,53.7999,53.8387,33430.935181299,0
+BGRN.US,D,20200630,000000,53.8974,53.8974,53.6328,53.7302,27528.579386338,0
+BGRN.US,D,20200701,000000,53.7004,53.7004,53.6009,53.6496,7533.74602916,0
+BGRN.US,D,20200702,000000,53.8177,53.8197,53.7899,53.7899,4095.0608836288,0
+BGRN.US,D,20200706,000000,53.8099,53.8585,53.7302,53.8237,15409.249716747,0
+BGRN.US,D,20200707,000000,53.8974,53.965,53.7104,53.9262,17097.934617213,0
+BGRN.US,D,20200708,000000,53.9948,54.0048,53.9481,53.966,7551.8390816649,0
+BGRN.US,D,20200709,000000,54.0645,54.1033,53.9292,54.0247,22445.43680202,0
+BGRN.US,D,20200710,000000,54.1531,54.1531,53.9262,54.0098,16063.615115677,0
+BGRN.US,D,20200713,000000,53.965,53.965,53.9173,53.965,9239.5188125468,0
+BGRN.US,D,20200714,000000,54.0745,54.0745,53.8745,53.9898,3836.7323006409,0
+BGRN.US,D,20200715,000000,54.0446,54.1033,53.985,54.0546,25530.302254121,0
+BGRN.US,D,20200716,000000,54.2028,54.2028,54.1232,54.2028,5137.4217418328,0
+BGRN.US,D,20200717,000000,54.2028,54.2406,54.1173,54.2117,38175.33561594,0
+BGRN.US,D,20200720,000000,54.2306,54.3102,54.2306,54.2496,10423.60858204,0
+BGRN.US,D,20200721,000000,54.3689,54.3689,54.3002,54.3232,17647.762379448,0
+BGRN.US,D,20200722,000000,54.5072,54.5072,54.359,54.4087,2866.7436524569,0
+BGRN.US,D,20200723,000000,54.5072,54.5072,54.4067,54.4187,5863.1541811995,0
+BGRN.US,D,20200724,000000,54.359,54.4485,54.3002,54.4087,7943.855219273,0
+BGRN.US,D,20200727,000000,54.4873,54.5261,54.351,54.4187,7107.5541257091,0
+BGRN.US,D,20200728,000000,54.5361,54.6445,54.5261,54.553,8436.3883152421,0
+BGRN.US,D,20200729,000000,54.5361,54.556,54.4695,54.5072,7948.8810671911,0
+BGRN.US,D,20200730,000000,54.5709,54.7241,54.5072,54.6008,3242.6770767272,0
+BGRN.US,D,20200731,000000,54.6346,54.6544,54.5172,54.563,38468.845134353,0
+BGRN.US,D,20200803,000000,54.5361,54.6048,54.5361,54.5858,4086.0143573763,0
+BGRN.US,D,20200804,000000,54.5758,54.7629,54.5758,54.7529,11223.723570593,0
+BGRN.US,D,20200805,000000,54.6544,54.6644,54.4873,54.5172,17805.574004075,0
+BGRN.US,D,20200806,000000,54.7111,54.7828,54.7111,54.7529,21259.33669336,0
+BGRN.US,D,20200807,000000,54.7529,54.8216,54.6943,54.7052,9444.5734076033,0
+BGRN.US,D,20200810,000000,54.8127,54.8176,54.7241,54.7529,22355.976709079,0
+BGRN.US,D,20200811,000000,54.6544,54.6544,54.5848,54.6346,7847.3589392464,0
+BGRN.US,D,20200812,000000,54.6843,54.6843,54.5062,54.5172,10999.570753448,0
+BGRN.US,D,20200813,000000,54.4385,54.4385,54.2536,54.2804,9940.1220123233,0
+BGRN.US,D,20200814,000000,54.35,54.4385,54.35,54.3689,9576.2506230563,0
+BGRN.US,D,20200817,000000,54.4773,54.5062,54.3202,54.3302,12283.172311719,0
+BGRN.US,D,20200818,000000,54.5172,54.556,54.4247,54.4973,5693.2805215693,0
+BGRN.US,D,20200819,000000,54.546,54.5758,54.4685,54.5172,7600.0872216782,0
+BGRN.US,D,20200820,000000,54.6833,54.6943,54.5958,54.6058,19650.06019,0
+BGRN.US,D,20200821,000000,54.6744,54.6773,54.6096,54.6544,5105.2563151572,0
+BGRN.US,D,20200824,000000,54.6843,54.6843,54.558,54.5758,10358.272559105,0
+BGRN.US,D,20200825,000000,54.4385,54.4773,54.3401,54.4385,13064.189078185,0
+BGRN.US,D,20200826,000000,54.2605,54.4187,54.2506,54.4187,10139.145589878,0
+BGRN.US,D,20200827,000000,54.2486,54.2804,54.2058,54.2406,8831.419961601,0
+BGRN.US,D,20200828,000000,54.2506,54.3302,54.2506,54.3152,22422.317901597,0
+BGRN.US,D,20200831,000000,54.2704,54.2704,54.2078,54.2406,23941.129142432,0
+BGRN.US,D,20200901,000000,54.1232,54.4287,54.1232,54.4187,22507.757316204,0
+BGRN.US,D,20200902,000000,54.5361,54.5659,54.4873,54.5361,3833.7167918901,0
+BGRN.US,D,20200903,000000,54.6445,54.6544,54.5848,54.6156,7424.1825445464,0
+BGRN.US,D,20200904,000000,54.5003,54.5361,54.4287,54.4287,10468.841213302,0
+BGRN.US,D,20200908,000000,54.4585,54.6048,54.4585,54.544,6363.7286338375,0
+BGRN.US,D,20200909,000000,54.6246,54.6246,54.4287,54.4873,8816.3424178468,0
+BGRN.US,D,20200910,000000,54.4287,54.5043,54.344,54.4913,7303.5621945132,0
+BGRN.US,D,20200911,000000,54.4087,54.5788,54.4087,54.5788,3665.8534714271,0
+BGRN.US,D,20200914,000000,54.6544,54.6544,54.6008,54.6008,6842.189355636,0
+BGRN.US,D,20200915,000000,54.5958,54.6246,54.5958,54.6146,8972.1437033064,0
+BGRN.US,D,20200916,000000,54.6544,54.7042,54.5958,54.6008,7235.2106628277,0
+BGRN.US,D,20200917,000000,54.7629,54.7629,54.6594,54.6793,7862.4364830006,0
+BGRN.US,D,20200918,000000,54.743,54.743,54.6445,54.6594,6608.9900122384,0
+BGRN.US,D,20200921,000000,54.6346,54.7927,54.6296,54.7331,9922.0289598183,0
+BGRN.US,D,20200922,000000,54.5758,54.7241,54.5758,54.7241,11238.801114347,0
+BGRN.US,D,20200923,000000,54.7042,54.7141,54.5261,54.5361,13225.016211562,0
+BGRN.US,D,20200924,000000,54.5261,54.6416,54.5261,54.5878,5592.7635632083,0
+BGRN.US,D,20200925,000000,54.7042,54.7042,54.5878,54.6793,13616.027179586,0
+BGRN.US,D,20200928,000000,54.7042,54.7042,54.6226,54.6336,10330.127810764,0
+BGRN.US,D,20200929,000000,54.7729,54.7729,54.6783,54.743,35295.524758896,0
+BGRN.US,D,20200930,000000,54.6793,54.6943,54.6544,54.6843,18023.695803718,0
+BGRN.US,D,20201001,000000,54.6644,54.7828,54.6346,54.7629,30971.285210204,0
+BGRN.US,D,20201002,000000,54.7927,54.8127,54.6455,54.7479,18782.598839344,0
+BGRN.US,D,20201005,000000,54.6992,54.6992,54.6106,54.6644,22669.589619165,0
+BGRN.US,D,20201006,000000,54.7241,54.7331,54.6893,54.6963,6752.7292626947,0
+BGRN.US,D,20201007,000000,54.7331,54.7331,54.5659,54.6764,37015.369916453,0
+BGRN.US,D,20201008,000000,54.743,54.7927,54.7092,54.7241,24526.137840094,0
+BGRN.US,D,20201009,000000,54.8514,54.8704,54.7629,54.8027,11790.63921575,0
+BGRN.US,D,20201012,000000,54.8803,54.8803,54.7927,54.8077,13188.830106552,0
+BGRN.US,D,20201013,000000,54.8902,54.92,54.8604,54.8902,15169.014186264,0
+BGRN.US,D,20201014,000000,55.0485,55.0485,54.9112,54.9848,8923.8955632931,0
+BGRN.US,D,20201015,000000,55.0961,55.1081,55.0783,55.0783,8843.4819966043,0
+BGRN.US,D,20201016,000000,55.1081,55.129,55.0544,55.0733,6170.7360737843,0
+BGRN.US,D,20201019,000000,55.0683,55.0883,55.0485,55.0603,28240.239451534,0
+BGRN.US,D,20201020,000000,55.1081,55.1081,54.9937,55.0166,5517.3758444375,0
+BGRN.US,D,20201021,000000,55.0186,55.0186,54.92,54.9599,12694.286671416,0
+BGRN.US,D,20201022,000000,54.93,54.93,54.8803,54.8902,119065.35268741,0
+BGRN.US,D,20201023,000000,54.8952,54.9897,54.8614,54.9897,40937.541631701,0
+BGRN.US,D,20201026,000000,54.9798,55.0086,54.95,54.9897,29108.705971774,0
+BGRN.US,D,20201027,000000,54.93,55.1181,54.93,55.1081,19431.938390356,0
+BGRN.US,D,20201028,000000,55.126,55.126,54.95,55.0485,13407.95707578,0
+BGRN.US,D,20201029,000000,55.0783,55.136,55.0583,55.0883,16469.703627456,0
+BGRN.US,D,20201030,000000,55.0285,55.0285,54.9648,55.0086,24071.801188302,0
+BGRN.US,D,20201102,000000,54.8902,54.8902,54.7828,54.8704,14397.043946052,0
+BGRN.US,D,20201103,000000,54.8902,54.9102,54.8216,54.9102,11560.455381103,0
+BGRN.US,D,20201104,000000,55.0285,55.0485,54.9798,54.9987,16181.21995696,0
+BGRN.US,D,20201105,000000,54.9599,55.0981,54.9102,55.0981,22243.397715715,0
+BGRN.US,D,20201106,000000,55.0385,55.0385,54.9549,55.0086,5654.0789078085,0
+BGRN.US,D,20201109,000000,54.8315,54.8315,54.6574,54.6843,17733.201794055,0
+BGRN.US,D,20201110,000000,54.6644,54.6843,54.557,54.6356,31677.919427482,0
+BGRN.US,D,20201111,000000,54.7241,54.7877,54.6773,54.7529,21095.494051232,0
+BGRN.US,D,20201112,000000,54.8027,54.95,54.8027,54.94,14141.730871815,0
+BGRN.US,D,20201113,000000,55.0086,55.0086,54.8803,54.9599,13818.066265892,0
+BGRN.US,D,20201116,000000,54.94,54.9897,54.9102,54.9599,18527.285765107,0
+BGRN.US,D,20201117,000000,54.9987,55.0783,54.9987,55.0783,9932.0806556544,0
+BGRN.US,D,20201118,000000,55.0883,55.0883,55.0136,55.0583,32842.910974887,0
+BGRN.US,D,20201119,000000,55.136,55.1459,55.1081,55.1081,18122.202422912,0
+BGRN.US,D,20201120,000000,55.1758,55.2256,55.1131,55.2256,31680.934936232,0
+BGRN.US,D,20201123,000000,55.1559,55.1758,55.0883,55.136,36026.28304618,0
+BGRN.US,D,20201124,000000,55.136,55.1708,55.0883,55.126,25295.092571556,0
+BGRN.US,D,20201125,000000,55.136,55.1559,55.0405,55.126,13796.957704636,0
+BGRN.US,D,20201127,000000,55.1857,55.2056,55.0981,55.2056,8426.336619406,0
+BGRN.US,D,20201130,000000,55.2156,55.2156,55.1081,55.1758,13895.464323831,0
+BGRN.US,D,20201201,000000,55.0883,55.0883,54.9002,54.9102,48349.662141244,0
+BGRN.US,D,20201202,000000,54.9987,55.0485,54.92,55.0186,28151.784528177,0
+BGRN.US,D,20201203,000000,55.0883,55.1459,55.0534,55.136,20851.237842415,0
+BGRN.US,D,20201204,000000,55.1181,55.1399,55.0883,55.136,10514.073844565,0
+BGRN.US,D,20201207,000000,55.2056,55.2354,55.1608,55.2056,22626.36732707,0
+BGRN.US,D,20201208,000000,55.2842,55.3041,55.2404,55.2942,14544.803874843,0
+BGRN.US,D,20201209,000000,55.1758,55.2742,55.1608,55.2742,16655.660000424,0
+BGRN.US,D,20201210,000000,55.2454,55.3339,55.2304,55.3339,9455.630273023,0
+BGRN.US,D,20201211,000000,55.4125,55.4414,55.3569,55.4315,29007.183843829,0
+BGRN.US,D,20201214,000000,55.3339,55.3638,55.0783,55.3539,21150.77837833,0
+BGRN.US,D,20201215,000000,55.3439,55.4026,55.2912,55.3439,26500.290902305,0
+BGRN.US,D,20201216,000000,55.1857,55.2354,54.9102,55.2256,20790.927667398,0
+BGRN.US,D,20201217,000000,55.3141,55.3141,55.1181,55.1808,33641.015624273,0
+BGRN.US,D,20201218,000000,55.2454,55.2544,55.1758,55.2354,45982.487771841,0
+BGRN.US,D,20201221,000000,55.2454,55.3041,55.1578,55.2454,46077.978882284,0
+BGRN.US,D,20201222,000000,55.2056,55.324,55.2056,55.3041,32461.951702698,0
+BGRN.US,D,20201223,000000,55.1559,55.2056,55.1111,55.136,21510.629089263,0
+BGRN.US,D,20201224,000000,55.1956,55.2256,55.136,55.2156,7385.9861003692,0
+BGRN.US,D,20201228,000000,55.2056,55.2544,55.1499,55.1818,30006.322409938,0
+BGRN.US,D,20201229,000000,55.2256,55.3041,55.1678,55.2454,40523.411763253,0
+BGRN.US,D,20201230,000000,55.3041,55.3141,54.9987,55.2942,16293.798950325,0
+BGRN.US,D,20201231,000000,55.3439,55.3539,55.2156,55.3539,16326.969546584,0
+BGRN.US,D,20210104,000000,55.3927,55.4215,55.2892,55.4125,43486.651695737,0
+BGRN.US,D,20210105,000000,55.4125,55.4125,55.3439,55.3827,36557.012586327,0
+BGRN.US,D,20210106,000000,55.2354,55.2354,55.133,55.1956,22686.677502087,0
+BGRN.US,D,20210107,000000,55.1956,55.2056,55.1181,55.2056,16140.008004032,0
+BGRN.US,D,20210108,000000,55.126,55.2354,55.1081,55.2056,79747.139254899,0
+BGRN.US,D,20210111,000000,55.0883,55.126,55.0186,55.0683,62313.477996759,0
+BGRN.US,D,20210112,000000,54.9987,54.9987,54.7927,54.9987,71216.264998797,0
+BGRN.US,D,20210113,000000,55.1081,55.1658,55.0435,55.1658,17920.163336606,0
+BGRN.US,D,20210114,000000,55.1608,55.2056,55.1081,55.1658,23964.248042855,0
+BGRN.US,D,20210115,000000,55.1857,55.1857,55.1231,55.1559,13271.254012408,0
+BGRN.US,D,20210119,000000,55.0981,55.1559,55.0583,55.126,29900.779603659,0
+BGRN.US,D,20210120,000000,55.1956,55.1956,55.0583,55.1559,30781.308158901,0
+BGRN.US,D,20210121,000000,55.0583,55.0583,54.9002,54.9102,18896.183002292,0
+BGRN.US,D,20210122,000000,55.0883,55.1181,54.9818,55.1181,18371.484479648,0
+BGRN.US,D,20210125,000000,55.2354,55.2544,55.126,55.2544,98296.538750844,0
+BGRN.US,D,20210126,000000,55.1758,55.2056,55.136,55.1559,41401.929979329,0
+BGRN.US,D,20210127,000000,55.1658,55.1956,55.0981,55.0981,44892.883943208,0
+BGRN.US,D,20210128,000000,55.126,55.136,54.9897,55.0534,22067.493038583,0
+BGRN.US,D,20210129,000000,54.95,55.0285,54.945,55.0186,17515.079994411,0
+BGRN.US,D,20210201,000000,55.0186,55.0683,54.9599,55.0683,23880.818967416,0
+BGRN.US,D,20210202,000000,54.9897,55.0086,54.93,54.93,34489.37875284,0
+BGRN.US,D,20210203,000000,54.94,54.94,54.8146,54.8763,25803.708380862,0
+BGRN.US,D,20210204,000000,54.8604,54.8704,54.8127,54.8704,16994.402150101,0
+BGRN.US,D,20210205,000000,54.8315,54.8704,54.7927,54.8276,43368.041684871,0
+BGRN.US,D,20210208,000000,54.7828,54.8415,54.7141,54.8127,22473.581550361,0
+BGRN.US,D,20210209,000000,54.8216,54.8514,54.7828,54.8196,24259.767900437,0
+BGRN.US,D,20210210,000000,54.8514,54.8514,54.7331,54.743,11112.149746813,0
+BGRN.US,D,20210211,000000,54.8315,54.8315,54.8027,54.8027,15597.216428883,0
+BGRN.US,D,20210212,000000,54.6544,54.6744,54.6246,54.6246,15742.966018506,0
+BGRN.US,D,20210216,000000,54.6146,54.6146,54.2804,54.2804,26413.846318114,0
+BGRN.US,D,20210217,000000,54.3102,54.3988,54.3102,54.3789,17344.201165197,0
+BGRN.US,D,20210218,000000,54.2704,54.3401,54.2356,54.3302,25034.7536494,0
+BGRN.US,D,20210219,000000,54.2127,54.2257,54.163,54.1879,25019.676105646,0
+BGRN.US,D,20210222,000000,54.1829,54.4485,54.0834,54.0973,69390.877034961,0
+BGRN.US,D,20210223,000000,54.0446,54.1133,54.0038,54.0933,17429.640579804,0
+BGRN.US,D,20210224,000000,53.9461,54.0834,53.9073,54.0546,17704.05187613,0
+BGRN.US,D,20210225,000000,53.8347,54.2506,53.5462,53.6506,88398.633861034,0
+BGRN.US,D,20210226,000000,53.8227,54.0148,53.8187,54.0148,28652.358980814,0
+BGRN.US,D,20210301,000000,54.1531,54.2306,54.1153,54.2306,31602.531708711,0
+BGRN.US,D,20210302,000000,54.1232,54.2306,54.1232,54.2306,12940.553219401,0
+BGRN.US,D,20210303,000000,54.2406,54.2406,53.985,54.0148,21839.319543103,0
+BGRN.US,D,20210304,000000,53.985,54.0247,53.8327,53.8725,25756.465410433,0
+BGRN.US,D,20210305,000000,53.8477,53.955,53.8277,53.9412,34129.528041908,0
+BGRN.US,D,20210308,000000,53.8675,53.8675,53.769,53.779,21117.607782071,0
+BGRN.US,D,20210309,000000,53.8974,53.9073,53.8437,53.9073,22531.88138621,0
+BGRN.US,D,20210310,000000,53.9073,53.9073,53.8974,53.9073,18226.740059607,0
+BGRN.US,D,20210311,000000,54.0048,54.0546,53.9948,54.0038,20004.885053014,0
+BGRN.US,D,20210312,000000,53.8575,53.8575,53.7193,53.7989,57878.66979387,0
+BGRN.US,D,20210315,000000,53.7989,54.0247,53.7989,53.8974,22247.418394049,0
+BGRN.US,D,20210316,000000,54.0148,54.0148,53.8705,53.8874,13739.663038371,0
+BGRN.US,D,20210317,000000,53.7491,53.8227,53.6804,53.8109,27141.589096648,0
+BGRN.US,D,20210318,000000,53.5919,53.6706,53.5432,53.6506,23316.918831011,0
+BGRN.US,D,20210319,000000,53.6636,53.6994,53.6506,53.6904,19755.602996279,0
+BGRN.US,D,20210322,000000,53.7094,53.779,53.7094,53.7641,12772.689898938,0
+BGRN.US,D,20210323,000000,53.8477,53.9073,53.8397,53.9073,9969.271930248,0
+BGRN.US,D,20210324,000000,54.0745,54.0745,53.8775,53.957,38068.787640077,0
+BGRN.US,D,20210325,000000,53.985,54.0336,53.985,54.0148,14569.933114433,0
+BGRN.US,D,20210326,000000,53.9073,53.955,53.8755,53.9262,25007.614070644,0
+BGRN.US,D,20210329,000000,53.8874,53.8874,53.7591,53.779,17274.844463928,0
+BGRN.US,D,20210330,000000,53.6904,53.779,53.6854,53.779,20175.763882228,0
+BGRN.US,D,20210331,000000,53.8089,53.8377,53.7839,53.7939,15802.271023939,0
+BGRN.US,D,20210401,000000,53.9073,53.9362,53.8775,53.9362,15682.65584349,0
+BGRN.US,D,20210405,000000,53.8277,53.8695,53.7491,53.8575,36010.200332843,0
+BGRN.US,D,20210406,000000,53.9262,54.0605,53.9262,54.0446,21188.974822507,0
+BGRN.US,D,20210407,000000,54.1133,54.1133,53.8924,53.9073,24903.076433948,0
+BGRN.US,D,20210408,000000,53.965,54.0297,53.9173,53.9461,37030.447460207,0
+BGRN.US,D,20210409,000000,53.8277,53.9362,53.8089,53.9073,18633.833740969,0
+BGRN.US,D,20210412,000000,53.8477,53.8775,53.8187,53.8387,29065.483679678,0
+BGRN.US,D,20210413,000000,53.8477,53.975,53.8277,53.9322,40682.228557464,0
+BGRN.US,D,20210414,000000,53.8775,53.8825,53.7591,53.7889,16103.821899022,0
+BGRN.US,D,20210415,000000,53.8575,54.0048,53.8575,53.975,8142.8787968279,0
+BGRN.US,D,20210416,000000,53.8775,53.8874,53.8427,53.8427,15625.361177224,0
+BGRN.US,D,20210419,000000,53.6994,53.7889,53.6804,53.7432,21172.89210917,0
+BGRN.US,D,20210420,000000,53.7591,53.8775,53.7591,53.8575,5341.4711673057,0
+BGRN.US,D,20210421,000000,53.9113,53.965,53.8994,53.957,7765.940202974,0
+BGRN.US,D,20210422,000000,54.1431,54.1431,53.8675,53.9302,88568.507520663,0
+BGRN.US,D,20210423,000000,53.8187,53.8675,53.8128,53.8477,29929.929521583,0
+BGRN.US,D,20210426,000000,53.9073,53.9173,53.8526,53.8526,22109.710161094,0
+BGRN.US,D,20210427,000000,53.8477,53.8575,53.779,53.779,26589.750995246,0
+BGRN.US,D,20210428,000000,53.6804,53.8277,53.6804,53.8277,18494.115168848,0
+BGRN.US,D,20210429,000000,53.6228,53.7989,53.5631,53.6506,20653.219434443,0
+BGRN.US,D,20210430,000000,53.6904,53.6904,53.6218,53.6606,24733.202774317,0
+BGRN.US,D,20210503,000000,53.6804,53.7292,53.6606,53.7193,24089.894240806,0
+BGRN.US,D,20210504,000000,53.769,53.8089,53.7193,53.7541,14626.222611115,0
+BGRN.US,D,20210505,000000,53.7193,53.7889,53.7054,53.77,6969.8458927545,0
+BGRN.US,D,20210506,000000,53.7193,53.779,53.6884,53.7482,64697.740249083,0
+BGRN.US,D,20210507,000000,53.6308,53.769,53.582,53.6308,33207.787533737,0
+BGRN.US,D,20210510,000000,53.5919,53.6706,53.4935,53.5083,130344.36058509,0
+BGRN.US,D,20210511,000000,53.4049,53.4636,53.3164,53.4148,22944.000915491,0
+BGRN.US,D,20210512,000000,53.3652,53.3652,53.198,53.2319,20140.582946802,0
+BGRN.US,D,20210513,000000,53.2776,53.3054,53.2467,53.2796,9469.7026471936,0
+BGRN.US,D,20210514,000000,53.2179,53.3652,53.2179,53.3402,7671.4542621146,0
+BGRN.US,D,20210517,000000,53.2577,53.3164,53.2079,53.2637,17955.344272032,0
+BGRN.US,D,20210518,000000,53.2079,53.2367,53.1393,53.1731,20669.30214778,0
+BGRN.US,D,20210519,000000,53.1194,53.2089,53.0696,53.1294,11458.933253159,0
+BGRN.US,D,20210520,000000,53.2517,53.2975,53.2377,53.2676,8598.2206182034,0
+BGRN.US,D,20210521,000000,53.4148,53.4148,53.3253,53.375,13738.657868787,0
+BGRN.US,D,20210524,000000,53.375,53.4636,53.3074,53.4338,17293.942686017,0
+BGRN.US,D,20210525,000000,53.4935,53.6118,53.4457,53.5531,17042.650290114,0
+BGRN.US,D,20210526,000000,53.6994,53.6994,53.6118,53.6397,8195.1476151756,0
+BGRN.US,D,20210527,000000,53.5481,53.5721,53.5333,53.5501,12667.147092658,0
+BGRN.US,D,20210528,000000,53.5333,53.6118,53.5333,53.587,11700.173953225,0
+BGRN.US,D,20210601,000000,53.6019,53.6208,53.5422,53.582,24139.147550404,0
+BGRN.US,D,20210602,000000,53.6019,53.7193,53.6019,53.6506,30402.35922588,0
+BGRN.US,D,20210603,000000,53.8775,53.8775,53.5601,53.5681,15343.913693813,0
+BGRN.US,D,20210604,000000,53.5631,53.7292,53.5631,53.7034,11675.044713635,0
+BGRN.US,D,20210607,000000,53.6118,53.6706,53.6019,53.6447,12759.622694351,0
+BGRN.US,D,20210608,000000,53.7491,53.7889,53.7392,53.7491,13856.262710069,0
+BGRN.US,D,20210609,000000,53.9262,53.985,53.779,53.8387,29036.333761754,0
+BGRN.US,D,20210610,000000,53.6904,53.9262,53.6904,53.9262,14826.251358253,0
+BGRN.US,D,20210611,000000,54.0098,54.0446,53.9898,54.0346,9077.6865095855,0
+BGRN.US,D,20210614,000000,53.9362,53.9362,53.7641,53.7641,18294.086421709,0
+BGRN.US,D,20210615,000000,53.769,53.8477,53.7591,53.8267,24896.040246862,0
+BGRN.US,D,20210616,000000,53.8575,53.8874,53.6606,53.6606,9165.1362633596,0
+BGRN.US,D,20210617,000000,53.7591,53.8675,53.7004,53.8327,40288.202080688,0
+BGRN.US,D,20210618,000000,53.8477,53.9262,53.8039,53.8715,17657.814075284,0
+BGRN.US,D,20210621,000000,53.779,53.779,53.6804,53.774,12856.118974377,0
+BGRN.US,D,20210622,000000,53.9073,53.9073,53.6706,53.7094,13641.156419176,0
+BGRN.US,D,20210623,000000,53.769,53.779,53.7292,53.7491,9976.3081173332,0
+BGRN.US,D,20210624,000000,53.7989,53.8187,53.7591,53.769,29950.032913255,0
+BGRN.US,D,20210625,000000,53.9173,53.9173,53.5929,53.6357,12199.74323628,0
+BGRN.US,D,20210628,000000,53.6904,53.7889,53.6904,53.7641,14088.456883883,0
+BGRN.US,D,20210629,000000,53.8377,53.8377,53.7193,53.779,30280.733706263,0
+BGRN.US,D,20210630,000000,53.7491,53.8974,53.7491,53.8675,15842.477807283,0
+BGRN.US,D,20210701,000000,53.8377,53.9352,53.8377,53.8775,12006.750676226,0
+BGRN.US,D,20210702,000000,53.965,54.0546,53.963,54.0346,13836.159318397,0
+BGRN.US,D,20210706,000000,54.0645,54.2028,54.0645,54.1729,16876.797308819,0
+BGRN.US,D,20210707,000000,54.3102,54.344,54.2904,54.3002,9712.9536864273,0
+BGRN.US,D,20210708,000000,54.4385,54.4385,54.3122,54.3351,61957.647964162,0
+BGRN.US,D,20210709,000000,54.2506,54.2506,54.1431,54.1929,14304.568344359,0
+BGRN.US,D,20210712,000000,54.3002,54.3302,54.2127,54.2456,44233.492696359,0
+BGRN.US,D,20210713,000000,54.2406,54.2964,54.1232,54.1571,7196.0090490669,0
+BGRN.US,D,20210714,000000,54.3888,54.3888,54.2306,54.3401,31627.660948301,0
+BGRN.US,D,20210715,000000,54.5072,54.5072,54.35,54.4873,14930.788994949,0
+BGRN.US,D,20210716,000000,54.556,54.556,54.4585,54.5261,27914.564506444,0
+BGRN.US,D,20210719,000000,54.5261,54.6744,54.5261,54.6495,20554.712815249,0
+BGRN.US,D,20210720,000000,54.7927,54.7927,54.6356,54.6455,8140.8684576606,0
+BGRN.US,D,20210721,000000,54.6246,54.6346,54.5271,54.6146,16713.959836274,0
+BGRN.US,D,20210722,000000,54.6933,54.7639,54.6664,54.7629,9092.7640533397,0
+BGRN.US,D,20210723,000000,54.743,54.7729,54.7141,54.7529,9198.3068596188,0
+BGRN.US,D,20210726,000000,54.8902,54.8902,54.7241,54.7529,15976.165361904,0
+BGRN.US,D,20210727,000000,54.7977,54.8315,54.7957,54.8315,5561.6033061164,0
+BGRN.US,D,20210728,000000,54.8027,54.8604,54.7629,54.8604,11746.411754071,0
+BGRN.US,D,20210729,000000,54.7729,54.8514,54.7729,54.8514,8373.0626314746,0
+BGRN.US,D,20210730,000000,54.8704,54.8972,54.8315,54.8664,22400.204170758,0
+BGRN.US,D,20210802,000000,54.9897,55.0136,54.921,54.9987,10593.48224167,0
+BGRN.US,D,20210803,000000,55.0583,55.0981,55.0285,55.0583,10251.724583243,0
+BGRN.US,D,20210804,000000,55.1081,55.1081,54.9937,55.0932,9154.0793979399,0
+BGRN.US,D,20210805,000000,55.2842,55.2842,55.0883,55.136,40737.512884562,0
+BGRN.US,D,20210806,000000,54.9599,54.9599,54.8604,54.8704,9023.4073520706,0
+BGRN.US,D,20210809,000000,55.0186,55.0186,54.8554,54.8803,30760.199597646,0
+BGRN.US,D,20210810,000000,54.8704,54.9599,54.8704,54.9002,12876.222366049,0
+BGRN.US,D,20210811,000000,54.8315,54.8902,54.8137,54.8902,22078.549904002,0
+BGRN.US,D,20210812,000000,54.9698,54.9698,54.8415,54.8902,11710.225649061,0
+BGRN.US,D,20210813,000000,54.8803,54.948,54.8803,54.93,8544.946630272,0
+BGRN.US,D,20210816,000000,55.0385,55.0385,54.9589,54.9798,19049.973948585,0
+BGRN.US,D,20210817,000000,54.9002,54.94,54.8902,54.9102,13722.575155449,0
+BGRN.US,D,20210818,000000,54.9599,55.0076,54.8902,54.9599,20635.126381938,0
+BGRN.US,D,20210819,000000,55.0186,55.0783,54.9698,55.0385,9349.0822971603,0
+BGRN.US,D,20210820,000000,55.1081,55.1081,54.9897,55.0544,49301.557736923,0
+BGRN.US,D,20210823,000000,55.0583,55.0583,54.9698,55.0086,31734.208924164,0
+BGRN.US,D,20210824,000000,55.1758,55.1758,54.945,54.9599,45930.218953494,0
+BGRN.US,D,20210825,000000,54.8704,54.8704,54.7141,54.743,21946.87268855,0
+BGRN.US,D,20210826,000000,54.743,54.743,54.6544,54.7042,17931.220202026,0
+BGRN.US,D,20210827,000000,54.7729,54.8753,54.6146,54.7629,18895.177832708,0
+BGRN.US,D,20210830,000000,54.92,54.9698,54.7729,54.8803,17282.885820598,0
+BGRN.US,D,20210831,000000,54.8315,54.8315,54.6346,54.6544,20306.435928098,0
+BGRN.US,D,20210901,000000,54.6644,54.6843,54.5858,54.6843,71658.539615586,0
+BGRN.US,D,20210902,000000,54.7042,54.7042,54.6594,54.6843,18497.130677599,0
+BGRN.US,D,20210903,000000,54.5361,54.5858,54.5361,54.5699,15034.321462061,0
+BGRN.US,D,20210907,000000,54.4385,54.4385,54.359,54.3789,27163.702827488,0
+BGRN.US,D,20210908,000000,54.4704,54.4773,54.4385,54.4615,11765.50997616,0
+BGRN.US,D,20210909,000000,54.5738,54.6744,54.5271,54.6644,12063.040172908,0
+BGRN.US,D,20210910,000000,54.5958,54.5958,54.4973,54.5261,19717.406552101,0
+BGRN.US,D,20210913,000000,54.5172,54.546,54.5072,54.5261,17836.734261167,0
+BGRN.US,D,20210914,000000,54.546,54.6146,54.546,54.6048,7330.7017732707,0
+BGRN.US,D,20210915,000000,54.6843,54.6843,54.4685,54.5311,13572.804887491,0
+BGRN.US,D,20210916,000000,54.4585,54.4585,54.359,54.3988,20050.117684277,0
+BGRN.US,D,20210917,000000,54.349,54.359,54.3002,54.35,19492.248565373,0
+BGRN.US,D,20210920,000000,54.4287,54.4973,54.4237,54.4973,43933.952160443,0
+BGRN.US,D,20210921,000000,54.6644,54.6644,54.4783,54.5072,13945.722803011,0
+BGRN.US,D,20210922,000000,54.5172,54.6096,54.4773,54.5172,14104.539597221,0
+BGRN.US,D,20210923,000000,54.4187,54.4187,54.2306,54.2506,12296.239516306,0
+BGRN.US,D,20210924,000000,54.163,54.163,54.1133,54.1321,7419.1566966284,0
+BGRN.US,D,20210927,000000,54.0834,54.1232,54.0695,54.1232,19901.352585903,0
+BGRN.US,D,20210928,000000,53.9948,54.0346,53.9173,53.975,27930.647219782,0
+BGRN.US,D,20210929,000000,54.0745,54.1133,53.985,53.9948,14144.746380566,0
+BGRN.US,D,20210930,000000,54.1232,54.1232,53.9173,53.9948,15182.081390852,0
+BGRN.US,D,20211001,000000,54.2904,54.2904,54.0725,54.0834,75361.584361607,0
+BGRN.US,D,20211004,000000,54.0546,54.0645,53.9968,54.0645,11076.968811387,0
+BGRN.US,D,20211005,000000,54.0048,54.0048,53.8477,53.9123,21303.564155039,0
+BGRN.US,D,20211006,000000,53.8874,53.9352,53.8477,53.8874,58877.808359979,0
+BGRN.US,D,20211007,000000,53.8874,53.9063,53.8187,53.8277,16194.287161547,0
+BGRN.US,D,20211008,000000,53.7989,53.7989,53.7004,53.7193,24449.74495174,0
+BGRN.US,D,20211011,000000,53.6019,53.6198,53.5721,53.582,7171.8849790602,0
+BGRN.US,D,20211012,000000,53.7094,53.7094,53.5631,53.6019,10610.570124591,0
+BGRN.US,D,20211013,000000,53.8187,53.8187,53.7094,53.7392,18241.817603361,0
+BGRN.US,D,20211014,000000,53.8675,53.9948,53.8675,53.955,22088.601599839,0
+BGRN.US,D,20211015,000000,53.9362,53.9362,53.8685,53.8874,19175.620146536,0
+BGRN.US,D,20211018,000000,53.7392,53.8089,53.7392,53.7989,21118.612951655,0
+BGRN.US,D,20211019,000000,53.6904,53.6994,53.6308,53.6506,20053.133193028,0
+BGRN.US,D,20211020,000000,53.5631,53.6994,53.5631,53.6506,21764.936993916,0
+BGRN.US,D,20211021,000000,53.6706,53.6706,53.5333,53.5631,12414.849527172,0
+BGRN.US,D,20211022,000000,53.7094,53.7889,53.6904,53.7591,24027.573726623,0
+BGRN.US,D,20211025,000000,53.6944,53.7889,53.6904,53.7442,18613.730349297,0
+BGRN.US,D,20211026,000000,53.6904,53.975,53.6904,53.7989,30002.301731603,0
+BGRN.US,D,20211027,000000,53.8874,54.0834,53.8874,54.0546,28630.245249975,0
+BGRN.US,D,20211028,000000,53.955,54.0247,53.8526,53.955,43280.591931096,0
+BGRN.US,D,20211029,000000,53.6606,53.8775,53.5721,53.7989,36986.219998528,0
+BGRN.US,D,20211101,000000,53.6804,53.8089,53.582,53.7372,23497.849356061,0
+BGRN.US,D,20211102,000000,53.955,54.0645,53.8815,54.0048,17804.568834491,0
+BGRN.US,D,20211103,000000,54.0346,54.0346,53.8277,53.9262,29968.125965761,0
+BGRN.US,D,20211104,000000,54.0446,54.163,53.975,54.1431,28868.470441291,0
+BGRN.US,D,20211105,000000,54.349,54.4685,54.2615,54.4585,15621.340498889,0
+BGRN.US,D,20211108,000000,54.3401,54.3401,54.2127,54.2406,29636.420003169,0
+BGRN.US,D,20211109,000000,54.2406,54.5072,54.2406,54.4773,18411.691262992,0
+BGRN.US,D,20211110,000000,54.3689,54.4087,54.1163,54.1331,46819.794034989,0
+BGRN.US,D,20211111,000000,54.1133,54.1133,54.0645,54.0745,26009.768145502,0
+BGRN.US,D,20211112,000000,54.1431,54.1829,54.0983,54.1431,14504.597091498,0
+BGRN.US,D,20211115,000000,54.1531,54.1531,53.9461,53.9461,23681.795389861,0
+BGRN.US,D,20211116,000000,53.9073,53.975,53.8924,53.9073,61196.734589369,0
+BGRN.US,D,20211117,000000,53.985,54.0048,53.8675,54.0028,48930.650160571,0
+BGRN.US,D,20211118,000000,54.0645,54.2207,54.0645,54.1669,37391.303340724,0
+BGRN.US,D,20211119,000000,54.3401,54.3888,54.3302,54.3789,15025.274935808,0
+BGRN.US,D,20211122,000000,54.2207,54.2406,54.0546,54.0745,33658.103507194,0
+BGRN.US,D,20211123,000000,53.8775,53.9073,53.779,53.7889,22740.956659602,0
+BGRN.US,D,20211124,000000,53.6208,53.769,53.6118,53.769,11420.736808982,0
+BGRN.US,D,20211126,000000,54.0346,54.1699,54.0346,54.1581,8370.0471227238,0
+BGRN.US,D,20211129,000000,54.1133,54.1232,54.0008,54.1232,14955.91823454,0
+BGRN.US,D,20211130,000000,54.3302,54.347,54.1331,54.2605,37872.779571273,0
+BGRN.US,D,20211201,000000,54.2605,54.4287,54.1929,54.3888,44955.204457392,0
+BGRN.US,D,20211202,000000,54.5172,54.5261,54.3988,54.4685,19913.414620905,0
+BGRN.US,D,20211203,000000,54.2904,54.546,54.2904,54.5261,25173.467051939,0
+BGRN.US,D,20211206,000000,54.5858,54.6136,54.5211,54.5381,11378.51968647,0
+BGRN.US,D,20211207,000000,54.556,54.6246,54.4197,54.4197,29778.148914458,0
+BGRN.US,D,20211208,000000,54.546,54.546,54.2406,54.3212,34084.295410645,0
+BGRN.US,D,20211209,000000,54.3789,54.545,54.3789,54.4685,90423.045402424,0
+BGRN.US,D,20211210,000000,54.546,54.546,54.4505,54.4685,22231.335680711,0
+BGRN.US,D,20211213,000000,54.546,54.6346,54.5311,54.6346,17697.015689044,0
+BGRN.US,D,20211214,000000,54.5758,54.5908,54.5361,54.5858,10495.98079206,0
+BGRN.US,D,20211215,000000,54.4685,54.5361,54.4485,54.5361,17311.030568939,0
+BGRN.US,D,20211216,000000,54.6554,54.6554,54.3878,54.4326,14853.390937011,0
+BGRN.US,D,20211217,000000,54.6356,54.6445,54.5758,54.6058,28252.301486538,0
+BGRN.US,D,20211220,000000,54.7251,54.7251,54.4793,54.4923,14453.333442734,0
+BGRN.US,D,20211221,000000,54.5072,54.5072,54.1699,54.3779,33756.610126388,0
+BGRN.US,D,20211222,000000,54.1998,54.3381,54.1401,54.2575,153788.93595322,0
+BGRN.US,D,20211223,000000,54.0705,54.0804,53.971,54.0506,21270.393558779,0
+BGRN.US,D,20211227,000000,53.981,54.0595,53.981,54.0456,22662.55343208,0
+BGRN.US,D,20211228,000000,54.3381,54.3381,54.0008,54.0208,17854.827313671,0
+BGRN.US,D,20211229,000000,53.9123,53.9123,53.6437,53.7392,117827.98892997,0
+BGRN.US,D,20211230,000000,53.6636,53.8227,53.6636,53.8029,28001.009090635,0
+BGRN.US,D,20211231,000000,53.8327,53.8825,53.7929,53.8029,20678.348674033,0
+BGRN.US,D,20220103,000000,53.5253,53.6636,53.4755,53.4755,72139.010676551,0
+BGRN.US,D,20220104,000000,53.6636,53.6636,53.5153,53.585,43344.922784448,0
+BGRN.US,D,20220105,000000,53.5751,53.5751,53.386,53.4258,22179.066862364,0
+BGRN.US,D,20220106,000000,53.4656,53.4656,53.3462,53.4158,23417.435789372,0
+BGRN.US,D,20220107,000000,53.396,53.396,53.2527,53.3263,11415.710961064,0
+BGRN.US,D,20220110,000000,53.3174,53.3174,53.1781,53.2875,16232.483605725,0
+BGRN.US,D,20220111,000000,53.2975,53.2975,53.1701,53.2467,7015.078524017,0
+BGRN.US,D,20220112,000000,53.3462,53.38,53.3144,53.3562,36137.856869961,0
+BGRN.US,D,20220113,000000,53.396,53.5243,53.396,53.5103,27068.211717045,0
+BGRN.US,D,20220114,000000,53.3662,53.3662,53.197,53.2427,23290.784421836,0
+BGRN.US,D,20220118,000000,53.0288,53.0686,52.8807,52.9303,18433.804993832,0
+BGRN.US,D,20220119,000000,52.9801,53.1084,52.9205,52.9702,37728.035151233,0
+BGRN.US,D,20220120,000000,53.1184,53.1661,53.0786,53.1154,14594.05718444,0
+BGRN.US,D,20220121,000000,53.2676,53.3144,53.2139,53.2377,14657.382868207,0
+BGRN.US,D,20220124,000000,53.1582,53.3462,53.1582,53.2975,26796.81592947,0
+BGRN.US,D,20220125,000000,53.2975,53.2975,53.1084,53.1084,20056.148701778,0
+BGRN.US,D,20220126,000000,53.0886,53.1184,52.9353,52.9353,11085.010168055,0
+BGRN.US,D,20220127,000000,52.9503,53.1234,52.9503,53.1104,10839.748789655,0
+BGRN.US,D,20220128,000000,52.9105,53.0588,52.9105,53.0488,9901.9255681461,0
+BGRN.US,D,20220131,000000,52.9602,52.9602,52.7911,52.819,16095.780542353,0
+BGRN.US,D,20220201,000000,52.8607,52.8607,52.7214,52.811,14283.459783104,0
+BGRN.US,D,20220202,000000,52.7911,52.8309,52.7214,52.7812,27525.563877588,0
+BGRN.US,D,20220203,000000,52.4051,52.4936,52.2757,52.3355,13080.271791522,0
+BGRN.US,D,20220204,000000,52.0778,52.1166,51.9385,52.0281,11528.289954428,0
+BGRN.US,D,20220207,000000,51.6609,51.8788,51.6609,51.8688,33529.441800492,0
+BGRN.US,D,20220208,000000,51.7107,51.7505,51.6411,51.7505,16565.194737899,0
+BGRN.US,D,20220209,000000,51.7902,51.9077,51.7564,51.829,23468.699438135,0
+BGRN.US,D,20220210,000000,51.6809,51.6907,51.3735,51.3735,34813.043358763,0
+BGRN.US,D,20220211,000000,51.5614,51.7803,51.3883,51.7206,67353.398288982,0
+BGRN.US,D,20220214,000000,51.6012,51.6012,51.3237,51.4083,22053.420664412,0
+BGRN.US,D,20220215,000000,51.2441,51.2441,51.1854,51.1854,8054.4238734701,0
+BGRN.US,D,20220216,000000,51.4132,51.463,51.3735,51.4301,13501.437847055,0
+BGRN.US,D,20220217,000000,51.4033,51.5714,51.4033,51.5515,18134.264457915,0
+BGRN.US,D,20220218,000000,51.6311,51.6809,51.5316,51.6809,12258.043072129,0
+BGRN.US,D,20220222,000000,51.2938,51.4231,51.253,51.4231,19452.041782029,0
+BGRN.US,D,20220223,000000,51.264,51.3735,51.2441,51.3237,10174.326525305,0
+BGRN.US,D,20220224,000000,51.5127,51.5286,51.4033,51.463,19927.486995076,0
+BGRN.US,D,20220225,000000,51.4132,51.4132,51.2739,51.3137,12334.435960483,0
+BGRN.US,D,20220228,000000,51.5127,51.7505,51.2938,51.6809,24234.638660847,0
+BGRN.US,D,20220301,000000,52.0579,52.3553,51.849,52.1076,21880.531496031,0
+BGRN.US,D,20220302,000000,51.8002,51.9087,51.463,51.463,21052.271759137,0
+BGRN.US,D,20220303,000000,51.0262,51.1556,51.0173,51.0561,17922.173675773,0
+BGRN.US,D,20220304,000000,51.3137,51.4231,51.2052,51.2441,18236.791755443,0
+BGRN.US,D,20220307,000000,51.1357,51.2052,50.8988,50.9765,17434.666427722,0
+BGRN.US,D,20220308,000000,50.7188,50.7487,50.5507,50.7297,30038.487836614,0
+BGRN.US,D,20220309,000000,50.5904,50.8282,50.5904,50.7009,35836.305994878,0
+BGRN.US,D,20220310,000000,50.5308,50.5308,50.0443,50.4114,149207.37299113,0
+BGRN.US,D,20220311,000000,50.4213,50.4303,50.3218,50.3716,13719.559646699,0
+BGRN.US,D,20220314,000000,50.2035,50.2035,49.8175,49.8861,21596.068503869,0
+BGRN.US,D,20220315,000000,49.8662,50.0542,49.8304,49.9358,18188.54361543,0
+BGRN.US,D,20220316,000000,49.9657,50.0941,49.6971,50.0741,30455.633213812,0
+BGRN.US,D,20220317,000000,50.1437,50.4015,50.0941,50.2403,43920.884955856,0
+BGRN.US,D,20220318,000000,50.293,50.4413,50.2532,50.4213,38878.954324467,0
+BGRN.US,D,20220321,000000,50.1736,50.1736,49.8453,49.8662,20433.087295632,0
+BGRN.US,D,20220322,000000,49.6384,49.7767,49.5986,49.6782,31326.110073218,0
+BGRN.US,D,20220323,000000,49.7667,49.8961,49.6961,49.8761,10427.629260375,0
+BGRN.US,D,20220324,000000,49.5687,49.8353,49.5687,49.8353,43771.114687898,0
+BGRN.US,D,20220325,000000,49.717,49.717,49.4185,49.4792,18481.04796426,0
+BGRN.US,D,20220328,000000,49.6086,49.7767,49.5279,49.6086,34219.993304433,0
+BGRN.US,D,20220329,000000,49.717,49.906,49.717,49.8265,46683.090971618,0
+BGRN.US,D,20220330,000000,49.8761,50.0642,49.8275,50.0055,22710.801572094,0
+BGRN.US,D,20220331,000000,49.9856,50.2432,49.9856,50.1637,24410.543337979,0
+BGRN.US,D,20220401,000000,49.7667,49.9956,49.6205,49.9558,17196.441236407,0
+BGRN.US,D,20220404,000000,49.9756,50.0344,49.8543,50.0344,14969.99060871,0
+BGRN.US,D,20220405,000000,49.906,49.906,49.4991,49.5289,24291.933327113,0
+BGRN.US,D,20220406,000000,49.321,49.4394,49.1519,49.3708,17536.188555667,0
+BGRN.US,D,20220407,000000,49.4792,49.4911,49.133,49.3708,96491.25417868,0
+BGRN.US,D,20220408,000000,49.1131,49.2613,49.0783,49.1121,17584.436695681,0
+BGRN.US,D,20220411,000000,48.8743,48.9639,48.8067,48.8345,13745.694055872,0
+BGRN.US,D,20220412,000000,49.1708,49.1807,49.0236,49.0236,13712.523459613,0
+BGRN.US,D,20220413,000000,49.0733,49.2812,49.0733,49.1718,26839.033051981,0
+BGRN.US,D,20220414,000000,49.0733,49.132,48.7958,48.8345,13752.730242958,0
+BGRN.US,D,20220418,000000,48.7958,48.8146,48.5769,48.6714,34376.799759476,0
+BGRN.US,D,20220419,000000,48.4585,48.5162,48.2893,48.2893,16756.176958785,0
+BGRN.US,D,20220420,000000,48.7162,48.7162,48.5471,48.5967,27966.833324792,0
+BGRN.US,D,20220421,000000,48.4585,48.5967,48.2088,48.2893,10469.846382886,0
+BGRN.US,D,20220422,000000,48.1014,48.3033,48.1014,48.2495,12409.823679254,0
+BGRN.US,D,20220425,000000,48.4903,48.6664,48.4903,48.5967,22238.371867797,0
+BGRN.US,D,20220426,000000,48.7659,48.7659,48.548,48.5669,19323.380075327,0
+BGRN.US,D,20220427,000000,48.6266,48.7062,48.4585,48.4585,28274.415217377,0
+BGRN.US,D,20220428,000000,48.3888,48.4286,48.2685,48.3988,15228.319191698,0
+BGRN.US,D,20220429,000000,48.2118,48.2595,48.0615,48.0615,17244.68937642,0
+BGRN.US,D,20220502,000000,47.9123,47.9621,47.6337,47.8028,40069.075111461,0
+BGRN.US,D,20220503,000000,48.0516,48.1495,47.863,47.9024,28978.033925905,0
+BGRN.US,D,20220504,000000,47.9521,48.3301,47.8028,48.3301,13465.251742045,0
+BGRN.US,D,20220505,000000,48.1809,48.1809,47.6729,47.8676,13389.864023274,0
+BGRN.US,D,20220506,000000,47.5641,47.7821,47.5641,47.594,27145.609774982,0
+BGRN.US,D,20220509,000000,47.594,47.7133,47.5492,47.7034,15146.900455426,0
+BGRN.US,D,20220510,000000,47.9223,48.3202,47.9223,47.9421,776936.7831254,0
+BGRN.US,D,20220511,000000,47.9024,48.1808,47.8795,48.1014,5949.59876539,0
+BGRN.US,D,20220512,000000,48.171,48.3202,48.1412,48.2108,34748.712505412,0
+BGRN.US,D,20220513,000000,48.2108,48.2108,47.9625,48.0217,16904.94205716,0
+BGRN.US,D,20220516,000000,48.063,48.1908,48.063,48.0914,10929.208882596,0
+BGRN.US,D,20220517,000000,48.0417,48.0417,47.793,47.793,36034.32440285,0
+BGRN.US,D,20220518,000000,47.7332,47.8775,47.7134,47.8626,36149.918904965,0
+BGRN.US,D,20220519,000000,48.1112,48.2307,47.9721,48.0019,25047.820853988,0
+BGRN.US,D,20220520,000000,48.1412,48.3102,48.1412,48.2903,21651.352830968,0
+BGRN.US,D,20220523,000000,48.161,48.2819,48.0814,48.1467,29295.667514325,0
+BGRN.US,D,20220524,000000,48.3488,48.4893,48.3488,48.4893,13806.004230889,0
+BGRN.US,D,20220525,000000,48.6087,48.6982,48.5741,48.6982,12827.974226036,0
+BGRN.US,D,20220526,000000,48.7082,48.748,48.6585,48.6883,22216.258136957,0
+BGRN.US,D,20220527,000000,48.8176,49.0664,48.7634,48.8375,26414.851487698,0
+BGRN.US,D,20220531,000000,48.5441,48.5689,48.3402,48.549,37164.135014827,0
+BGRN.US,D,20220601,000000,48.4893,48.5739,48.1312,48.2805,27667.292788876,0
+BGRN.US,D,20220602,000000,48.2705,48.3053,48.1482,48.2903,23400.34790645,0
+BGRN.US,D,20220603,000000,48.1412,48.3799,48.1213,48.2307,28456.35091201,0
+BGRN.US,D,20220606,000000,48.1212,48.1212,47.9521,47.9819,7452.3272928875,0
+BGRN.US,D,20220607,000000,48.0417,48.2107,48.0317,48.1212,13909.536698001,0
+BGRN.US,D,20220608,000000,48.0715,48.151,48.0069,48.0118,33587.741636342,0
+BGRN.US,D,20220609,000000,48.0118,48.0118,47.8377,47.8526,10091.902619448,0
+BGRN.US,D,20220610,000000,47.6139,47.6537,47.3637,47.4547,20855.258520748,0
+BGRN.US,D,20220613,000000,46.9672,46.9771,46.6687,46.8379,12111.288312922,0
+BGRN.US,D,20220614,000000,46.9174,46.9757,46.4798,46.5096,20574.816206922,0
+BGRN.US,D,20220615,000000,46.8677,47.1164,46.6787,47.0866,52683.953385772,0
+BGRN.US,D,20220616,000000,46.6538,47.1164,46.5824,47.0767,25191.560104444,0
+BGRN.US,D,20220617,000000,47.1074,47.2855,46.9765,47.196,34554.714775775,0
+BGRN.US,D,20220621,000000,47.0467,47.1254,46.8976,46.8976,42873.498249734,0
+BGRN.US,D,20220622,000000,47.2557,47.3054,47.1363,47.196,6553.7056851398,0
+BGRN.US,D,20220623,000000,47.4049,47.594,47.3851,47.4348,34510.487314096,0
+BGRN.US,D,20220624,000000,47.3851,47.5442,47.3453,47.4248,13816.055926725,0
+BGRN.US,D,20220627,000000,47.216,47.2724,47.0369,47.1363,50065.486620467,0
+BGRN.US,D,20220628,000000,47.1065,47.1065,46.9075,46.9971,21014.075314959,0
+BGRN.US,D,20220629,000000,47.1562,47.2357,47.0517,47.2258,10053.706175271,0
+BGRN.US,D,20220630,000000,47.2955,47.5939,47.2955,47.5144,15614.304311804,0
+BGRN.US,D,20220701,000000,47.7531,47.9123,47.614,47.783,8894.7456453684,0
+BGRN.US,D,20220705,000000,47.8626,47.8626,47.6935,47.7531,17599.514239435,0
+BGRN.US,D,20220706,000000,47.7531,47.8825,47.5641,47.5641,14075.389679296,0
+BGRN.US,D,20220707,000000,47.6238,47.6238,47.3551,47.4149,17632.684835694,0
+BGRN.US,D,20220708,000000,47.2756,47.4149,47.1767,47.4049,53504.171765998,0
+BGRN.US,D,20220711,000000,47.4646,47.5044,47.3154,47.3154,10832.712602569,0
+BGRN.US,D,20220712,000000,47.5442,47.6133,47.4348,47.4646,10910.110660508,0
+BGRN.US,D,20220713,000000,47.1777,47.6139,47.1264,47.5342,9556.1472313841,0
+BGRN.US,D,20220714,000000,47.2855,47.4846,47.2855,47.3701,32462.956872281,0
+BGRN.US,D,20220715,000000,47.5342,47.6735,47.4646,47.584,11090.036015973,0
+BGRN.US,D,20220718,000000,47.5542,47.5542,47.4049,47.4049,9265.6532217207,0
+BGRN.US,D,20220719,000000,47.4944,47.5244,47.3839,47.4049,6584.8659422317,0
+BGRN.US,D,20220720,000000,47.6735,47.6735,47.3353,47.3851,20028.003953437,0
+BGRN.US,D,20220721,000000,47.4547,47.8128,47.4547,47.7531,13844.200675066,0
+BGRN.US,D,20220722,000000,48.0217,48.2008,48.0019,48.0615,6503.4472059593,0
+BGRN.US,D,20220725,000000,47.9819,48.0516,47.8825,47.9123,16508.905241218,0
+BGRN.US,D,20220726,000000,48.1312,48.2008,48.0019,48.0317,72578.269784589,0
+BGRN.US,D,20220727,000000,48.0317,48.3401,48.0317,48.1909,81336.312366586,0
+BGRN.US,D,20220728,000000,48.4098,48.5192,48.403,48.4496,13202.902480723,0
+BGRN.US,D,20220729,000000,48.5291,48.8575,48.2406,48.6585,107766.24139804,0
+BGRN.US,D,20220801,000000,48.5388,48.6385,48.5288,48.5887,30139.419110266,0
+BGRN.US,D,20220802,000000,48.5388,48.5887,48.1599,48.1599,20995.898411867,0
+BGRN.US,D,20220803,000000,48.1699,48.4092,48.1013,48.3992,15043.633923,0
+BGRN.US,D,20220804,000000,48.4391,48.5687,48.3843,48.5388,13692.715596715,0
+BGRN.US,D,20220805,000000,48.0602,48.1499,47.9505,48.1101,25338.494070973,0
+BGRN.US,D,20220808,000000,48.1798,48.3294,48.1798,48.2397,22606.570150556,0
+BGRN.US,D,20220809,000000,48.14,48.1798,48.0702,48.13,20701.043186976,0
+BGRN.US,D,20220810,000000,48.3494,48.5189,48.3095,48.3693,107111.67644069,0
+BGRN.US,D,20220811,000000,48.5438,48.5579,48.13,48.13,23097.995525374,0
+BGRN.US,D,20220812,000000,48.2397,48.3494,48.1699,48.2995,10476.386663977,0
+BGRN.US,D,20220815,000000,48.4291,48.4491,48.3743,48.3892,11509.382860023,0
+BGRN.US,D,20220816,000000,48.2397,48.3494,48.1201,48.2995,16521.921683167,0
+BGRN.US,D,20220817,000000,48.0702,48.13,47.9405,48.0303,7989.1725220412,0
+BGRN.US,D,20220818,000000,48.115,48.1599,48.0602,48.0901,161420.19781165,0
+BGRN.US,D,20220819,000000,47.8608,47.8608,47.7611,47.8109,12734.937570284,0
+BGRN.US,D,20220822,000000,47.6514,47.691,47.5666,47.6015,13217.336764748,0
+BGRN.US,D,20220823,000000,47.6514,47.801,47.6015,47.6713,6426.6404119056,0
+BGRN.US,D,20220824,000000,47.5916,47.6215,47.5234,47.5716,11619.702842125,0
+BGRN.US,D,20220825,000000,47.6265,47.8508,47.6015,47.8508,35249.240099445,0
+BGRN.US,D,20220826,000000,47.781,47.8508,47.6315,47.8508,19212.726337527,0
+BGRN.US,D,20220829,000000,47.4918,47.5018,47.4021,47.4719,13305.592750429,0
+BGRN.US,D,20220830,000000,47.3921,47.5218,47.3423,47.4719,6414.6055047672,0
+BGRN.US,D,20220831,000000,47.4585,47.4918,47.2525,47.2825,9953.871112385,0
+BGRN.US,D,20220901,000000,46.9634,46.9983,46.7929,46.9933,18118.552696861,0
+BGRN.US,D,20220902,000000,47.1642,47.2775,47.093,47.093,22500.261804167,0
+BGRN.US,D,20220906,000000,46.7652,46.8338,46.6792,46.7141,14143.021705476,0
+BGRN.US,D,20220907,000000,46.9231,47.103,46.9135,47.093,11180.428731574,0
+BGRN.US,D,20220908,000000,47.0232,47.0931,46.9855,47.0012,10363.057955091,0
+BGRN.US,D,20220909,000000,47.0481,47.1329,46.9933,46.9933,6584.097113633,0
+BGRN.US,D,20220912,000000,47.113,47.1429,46.8936,46.9534,15837.937794134,0
+BGRN.US,D,20220913,000000,46.6244,46.7041,46.6229,46.6543,7274.0984562346,0
+BGRN.US,D,20220914,000000,46.6443,46.7829,46.6343,46.7341,5837.9328710522,0
+BGRN.US,D,20220915,000000,46.6842,46.6942,46.5994,46.6244,9486.5155518438,0
+BGRN.US,D,20220916,000000,46.5047,46.6044,46.5047,46.5945,11494.3392261,0
+BGRN.US,D,20220919,000000,46.4449,46.6044,46.4449,46.5945,10611.779369284,0
+BGRN.US,D,20220920,000000,46.3252,46.3998,46.2766,46.3153,9775.3533231654,0
+BGRN.US,D,20220921,000000,46.425,46.4349,46.1876,46.3352,9657.0100696378,0
+BGRN.US,D,20220922,000000,46.0859,46.0959,45.9364,45.9962,10803.33497457,0
+BGRN.US,D,20220923,000000,45.9164,45.9264,45.7891,45.9264,12020.866413405,0
+BGRN.US,D,20220926,000000,45.717,45.7255,45.3979,45.4079,20134.399642543,0
+BGRN.US,D,20220927,000000,45.4079,45.4079,45.0589,45.0589,13247.424032594,0
+BGRN.US,D,20220928,000000,45.2883,45.6472,45.2883,45.6472,26508.888790182,0
+BGRN.US,D,20220929,000000,45.3979,45.4977,45.2783,45.4578,12011.840233051,0
+BGRN.US,D,20220930,000000,45.5774,45.6273,45.4229,45.4378,42023.889909436,0
+BGRN.US,D,20221003,000000,45.6073,45.9364,45.5774,45.6971,11382.013426142,0
+BGRN.US,D,20221004,000000,45.9364,46.0461,45.8716,45.8865,24649.4956373,0
+BGRN.US,D,20221005,000000,45.5974,45.6173,45.4478,45.5974,23180.234057487,0
+BGRN.US,D,20221006,000000,45.6073,45.6073,45.4279,45.4578,18476.591184229,0
+BGRN.US,D,20221007,000000,45.2783,45.2883,45.1683,45.1686,12908.440814862,0
+BGRN.US,D,20221010,000000,45.1088,45.1088,44.9193,44.9891,30359.056165542,0
+BGRN.US,D,20221011,000000,45.0589,45.1686,44.9193,44.9592,16227.066458276,0
+BGRN.US,D,20221012,000000,44.9393,45.039,44.9193,45.0091,9925.7896623954,0
+BGRN.US,D,20221013,000000,44.3909,45.029,44.3909,44.9492,23904.334303647,0
+BGRN.US,D,20221014,000000,45.1387,45.1387,44.6502,44.6701,7763.5180131962,0
+BGRN.US,D,20221017,000000,44.9193,45.0091,44.7797,44.7897,18866.722757298,0
+BGRN.US,D,20221018,000000,44.9094,44.9492,44.8165,44.8994,17501.763706018,0
+BGRN.US,D,20221019,000000,44.6551,44.7,44.5205,44.5205,20330.96979247,0
+BGRN.US,D,20221020,000000,44.4706,44.5903,44.2912,44.2912,24312.518237424,0
+BGRN.US,D,20221021,000000,44.2313,44.4607,44.2313,44.4407,56511.912286214,0
+BGRN.US,D,20221024,000000,44.3909,44.5006,44.2612,44.4008,10923.684045954,0
+BGRN.US,D,20221025,000000,44.621,44.8196,44.621,44.7099,19976.942940816,0
+BGRN.US,D,20221026,000000,44.7399,44.9343,44.7399,44.8196,16431.659879629,0
+BGRN.US,D,20221027,000000,44.9293,45.0689,44.8296,44.9792,19920.780040837,0
+BGRN.US,D,20221028,000000,44.9393,45.0091,44.9094,44.9492,7235.987916963,0
+BGRN.US,D,20221031,000000,44.8196,44.8196,44.6302,44.69,42373.905125378,0
+BGRN.US,D,20221101,000000,45.04,45.04,44.81,44.84,11208,0
+BGRN.US,D,20221102,000000,44.86,45.05,44.65,44.65,32548,0
+BGRN.US,D,20221103,000000,44.43,44.63,44.39,44.61,9022,0
+BGRN.US,D,20221104,000000,44.61,44.75,44.57,44.69,20758,0
+BGRN.US,D,20221107,000000,44.69,44.7,44.53,44.59,20790,0
+BGRN.US,D,20221108,000000,44.61,44.775,44.61,44.73,20217,0
+BGRN.US,D,20221109,000000,44.7,44.78,44.62,44.7,23910,0
+BGRN.US,D,20221110,000000,45.3,45.94,45.3,45.94,46286,0
+BGRN.US,D,20221111,000000,45.56,45.7,45.45,45.69,14364,0
+BGRN.US,D,20221114,000000,45.54,45.56,45.49,45.49,10233,0
+BGRN.US,D,20221115,000000,45.7021,45.85,45.7021,45.85,9548,0
+BGRN.US,D,20221116,000000,45.94,46.05,45.9074,46.05,22606,0
+BGRN.US,D,20221117,000000,45.81,45.91,45.755,45.89,12024,0
+BGRN.US,D,20221118,000000,45.98,45.98,45.8001,45.83,17093,0
+BGRN.US,D,20221121,000000,45.98,45.98,45.8,45.83,18105,0
+BGRN.US,D,20221122,000000,45.9,46.12,45.89,46.05,26474,0
+BGRN.US,D,20221123,000000,46.07,46.28,46.07,46.28,16158,0
+BGRN.US,D,20221125,000000,46.39,46.39,46.22,46.31,8741,0
+BGRN.US,D,20221128,000000,46.38,46.45,46.1,46.16,38010,0
+BGRN.US,D,20221129,000000,46.1118,46.16,46.0849,46.12,88196,0
+BGRN.US,D,20221130,000000,46.08,46.45,45.91,46.34,26381,0
+BGRN.US,D,20221201,000000,46.45,46.77,46.4301,46.75,27809,0
+BGRN.US,D,20221202,000000,46.5,46.87,46.4433,46.85,27700,0
+BGRN.US,D,20221205,000000,46.64,46.75,46.505,46.55,13530,0
+BGRN.US,D,20221206,000000,46.65,46.71,46.58,46.64,20936,0
+BGRN.US,D,20221207,000000,46.83,47.02,46.83,46.99,25805,0
+BGRN.US,D,20221208,000000,46.99,47.01,46.89,46.92,20670,0
+BGRN.US,D,20221209,000000,46.81,46.8273,46.7,46.7,18602,0
+BGRN.US,D,20221212,000000,46.87,46.92,46.6499,46.68,12189,0
+BGRN.US,D,20221213,000000,47.21,47.2885,46.94,46.9613,17776,0
+BGRN.US,D,20221214,000000,46.98,47.087,46.8566,47.05,13956,0
+BGRN.US,D,20221215,000000,46.94,46.95,46.82,46.91,15456,0
+BGRN.US,D,20221216,000000,46.66,46.85,46.66,46.81,17128,0
+BGRN.US,D,20221219,000000,46.7,46.7,46.549,46.59,15802,0
+BGRN.US,D,20221220,000000,46.39,46.4,46.29,46.35,32063,0
+BGRN.US,D,20221221,000000,46.49,46.54,46.4,46.49,30831,0
+BGRN.US,D,20221222,000000,46.51,46.51,46.43,46.5,14549,0
+BGRN.US,D,20221223,000000,46.28,46.36,46.28,46.35,22234,0
+BGRN.US,D,20221227,000000,46.14,46.2,46.0101,46.03,24250,0
+BGRN.US,D,20221228,000000,46.07,46.128,45.9301,45.95,45133,0
+BGRN.US,D,20221229,000000,46.02,46.109,46.005,46.1,15514,0
+BGRN.US,D,20221230,000000,46,46.03,45.8835,45.97,14969,0
+BGRN.US,D,20230103,000000,46.29,46.3,46.1,46.13,17692,0
+BGRN.US,D,20230104,000000,46.39,46.39,46.29,46.36,9168,0
+BGRN.US,D,20230105,000000,46.18,46.35,46.1,46.35,10914,0
+BGRN.US,D,20230106,000000,46.37,46.7972,46.34,46.74,24963,0
+BGRN.US,D,20230109,000000,46.75,47,46.75,46.9,20809,0
+BGRN.US,D,20230110,000000,46.75,46.9,46.63,46.71,18898,0
+BGRN.US,D,20230111,000000,46.88,46.95,46.85,46.95,19972,0
+BGRN.US,D,20230112,000000,47.03,47.28,46.9,47.28,11556,0
+BGRN.US,D,20230113,000000,47.1781,47.267,47.1304,47.16,9213,0
+BGRN.US,D,20230117,000000,47.08,47.16,47.069,47.15,17159,0
+BGRN.US,D,20230118,000000,47.45,47.5,47.421,47.5,19988,0
+BGRN.US,D,20230119,000000,47.35,47.4387,47.35,47.42,16155,0
+BGRN.US,D,20230120,000000,47.08,47.27,47.08,47.22,115227,0
+BGRN.US,D,20230123,000000,47.2,47.2025,47.12,47.1646,24440,0
+BGRN.US,D,20230124,000000,47.15,47.2999,47.0798,47.29,49244,0
+BGRN.US,D,20230125,000000,47.29,47.3472,47.26,47.3125,29974,0
+BGRN.US,D,20230126,000000,47.32,47.34,47.18,47.31,47660,0
+BGRN.US,D,20230127,000000,47.18,47.26,47.18,47.23,45502,0
+BGRN.US,D,20230130,000000,47.15,47.215,47.1,47.145,34083,0
+BGRN.US,D,20230131,000000,47.31,47.42,47.185,47.3081,85528,0
+BGRN.US,D,20230201,000000,47.33,47.64,47.205,47.59,14141,0
+BGRN.US,D,20230202,000000,47.75,47.77,47.5983,47.62,17134,0
+BGRN.US,D,20230203,000000,47.28,47.33,47.22,47.25,20264,0
+BGRN.US,D,20230206,000000,47.03,47.11,46.94,46.94,32047,0
+BGRN.US,D,20230207,000000,46.99,46.99,46.9101,46.93,7287,0
+BGRN.US,D,20230208,000000,46.95,47.0099,46.845,47,15308,0
+BGRN.US,D,20230209,000000,47.13,48.07,46.82,46.83,77189,0
+BGRN.US,D,20230210,000000,46.76,46.7601,46.63,46.65,20074,0
+BGRN.US,D,20230213,000000,46.66,46.77,46.57,46.7576,92113,0
+BGRN.US,D,20230214,000000,46.65,46.77,46.515,46.67,19513,0
+BGRN.US,D,20230215,000000,46.63,46.63,46.4901,46.5435,15498,0
+BGRN.US,D,20230216,000000,46.43,46.49,46.36,46.3747,46572,0
+BGRN.US,D,20230217,000000,46.32,46.49,46.31,46.49,32276,0
+BGRN.US,D,20230221,000000,46.24,46.24,46.11,46.13,20939,0
+BGRN.US,D,20230222,000000,46.23,46.29,46.165,46.17,9249,0
+BGRN.US,D,20230223,000000,46.3,46.36,46.24,46.36,25240,0
+BGRN.US,D,20230224,000000,46.08,46.17,46.0701,46.17,11434,0
+BGRN.US,D,20230227,000000,46.211,46.2409,46.171,46.19,28314,0
+BGRN.US,D,20230228,000000,46.08,46.15,46.06,46.14,30202,0
+BGRN.US,D,20230301,000000,46,46,45.8509,45.89,13995,0
+BGRN.US,D,20230302,000000,45.76,45.8475,45.73,45.84,26357,0
+BGRN.US,D,20230303,000000,46.03,46.3459,45.9401,46.13,18035,0
+BGRN.US,D,20230306,000000,46.21,46.21,45.97,46,35495,0
+BGRN.US,D,20230307,000000,46.07,46.0838,45.9037,45.91,8471,0
+BGRN.US,D,20230308,000000,46.035,46.035,45.83,45.88,10400,0
+BGRN.US,D,20230309,000000,45.94,46.33,45.92,46,40844,0
+BGRN.US,D,20230310,000000,46.39,46.49,46.39,46.49,17290,0
+BGRN.US,D,20230313,000000,46.41,47.03,46.41,46.68,42908,0
+BGRN.US,D,20230314,000000,46.61,46.73,46.4809,46.58,14500,0
+BGRN.US,D,20230315,000000,46.79,46.996,46.79,46.9126,6358,0
+BGRN.US,D,20230316,000000,46.98,47.02,46.725,46.77,2937,0
+BGRN.US,D,20230317,000000,47.01,47.47,47.0025,47.06,71034,0
+BGRN.US,D,20230320,000000,46.91,46.96,46.76,46.76,16212,0
+BGRN.US,D,20230321,000000,46.7589,46.859,46.71,46.76,9478,0
+BGRN.US,D,20230322,000000,46.71,47.13,46.63,47.07,19989,0
+BGRN.US,D,20230323,000000,47.12,47.23,47.0201,47.16,10138,0
+BGRN.US,D,20230324,000000,47.2337,47.3,47.1501,47.27,14888,0
+BGRN.US,D,20230327,000000,46.921,47.08,46.78,46.78,25736,0
+BGRN.US,D,20230328,000000,46.76,46.77,46.67,46.73,14986,0
+BGRN.US,D,20230329,000000,46.65,46.85,46.65,46.81,21032,0
+BGRN.US,D,20230330,000000,46.8,46.87,46.76,46.845,10061,0
+BGRN.US,D,20230331,000000,46.85,47.12,46.85,47.0906,19052,0
+BGRN.US,D,20230403,000000,46.92,47.16,46.82,47.11,47277,0
+BGRN.US,D,20230404,000000,47.01,47.31,47.01,47.31,13316,0
+BGRN.US,D,20230405,000000,47.38,47.4893,47.3501,47.42,21235,0
+BGRN.US,D,20230406,000000,47.4,47.46,47.35,47.35,11101,0
+BGRN.US,D,20230410,000000,47.18,47.18,47.04,47.17,14659,0
+BGRN.US,D,20230411,000000,47.21,47.21,47.11,47.15,9702,0
+BGRN.US,D,20230412,000000,47.33,47.33,47.125,47.2,26045,0
+BGRN.US,D,20230413,000000,47.31,47.31,47.191,47.2179,9308,0
+BGRN.US,D,20230414,000000,47.1,47.1399,47,47.08,8537,0
+BGRN.US,D,20230417,000000,46.98,46.99,46.8401,46.89,20758,0
+BGRN.US,D,20230418,000000,47.03,47.03,46.89,46.94,11438,0
+BGRN.US,D,20230419,000000,46.88,46.89,46.775,46.83,16110,0
+BGRN.US,D,20230420,000000,46.91,46.9796,46.82,46.88,35166,0
+BGRN.US,D,20230421,000000,47.05,47.05,46.7914,46.92,12007,0
+BGRN.US,D,20230424,000000,46.92,47.07,46.92,47.01,10845,0
+BGRN.US,D,20230425,000000,47.1968,47.31,47.19,47.3,9419,0
+BGRN.US,D,20230426,000000,47.19,47.36,47.185,47.28,77829,0
+BGRN.US,D,20230427,000000,47.145,47.1587,47.06,47.06,7493,0
+BGRN.US,D,20230428,000000,47.25,47.36,47.24,47.36,11705,0
+BGRN.US,D,20230501,000000,47.01,47.06,46.77,46.8,13420,0
+BGRN.US,D,20230502,000000,46.9102,47.16,46.9102,47.16,10091,0
+BGRN.US,D,20230503,000000,47.24,47.29,47.13,47.25,32937,0
+BGRN.US,D,20230504,000000,47.29,47.38,47.182,47.3,20933,0
+BGRN.US,D,20230505,000000,47.17,47.17,47.0611,47.14,7495,0
+BGRN.US,D,20230508,000000,46.97,47.005,46.8901,46.95,13878,0
+BGRN.US,D,20230509,000000,46.94,46.99,46.91,46.9256,138881,0
+BGRN.US,D,20230510,000000,46.97,47.19,46.97,47.19,18891,0
+BGRN.US,D,20230511,000000,47.35,47.36,47.23,47.23,15604,0
+BGRN.US,D,20230512,000000,47.26,47.27,47.0401,47.07,19171,0
+BGRN.US,D,20230515,000000,46.96,46.98,46.9,46.955,19271,0
+BGRN.US,D,20230516,000000,46.84,46.85,46.78,46.83,25791,0
+BGRN.US,D,20230517,000000,46.86,46.86,46.76,46.77,21266,0
+BGRN.US,D,20230518,000000,46.6,46.64,46.574,46.61,11051,0
+BGRN.US,D,20230519,000000,46.56,46.6097,46.47,46.5,8285,0
+BGRN.US,D,20230522,000000,46.5,46.55,46.45,46.45,9636,0
+BGRN.US,D,20230523,000000,46.45,46.54,46.41,46.51,10714,0
+BGRN.US,D,20230524,000000,46.6,46.6,46.3559,46.45,8368,0
+BGRN.US,D,20230525,000000,46.4,46.41,46.241,46.2642,13341,0
+BGRN.US,D,20230526,000000,46.22,46.37,46.22,46.37,23809,0
+BGRN.US,D,20230530,000000,46.43,46.57,46.35,46.5521,10432,0
+BGRN.US,D,20230531,000000,46.62,46.72,46.551,46.7,15537,0
+BGRN.US,D,20230601,000000,46.66,46.72,46.6494,46.71,6513,0
+BGRN.US,D,20230602,000000,46.68,46.68,46.46,46.5,21673,0
+BGRN.US,D,20230605,000000,46.43,46.57,46.4013,46.47,13427,0
+BGRN.US,D,20230606,000000,46.46,46.51,46.37,46.51,12134,0
+BGRN.US,D,20230607,000000,46.47,46.65,46.21,46.21,10252,0
+BGRN.US,D,20230608,000000,46.28,46.49,46.28,46.49,15633,0
+BGRN.US,D,20230609,000000,46.32,46.43,46.32,46.35,18442,0
+BGRN.US,D,20230612,000000,46.44,46.49,46.3,46.45,33627,0
+BGRN.US,D,20230613,000000,46.72,46.72,46.2701,46.34,12589,0
+BGRN.US,D,20230614,000000,46.44,46.57,46.29,46.41,13238,0
+BGRN.US,D,20230615,000000,46.56,46.63,46.51,46.59,36992,0
+BGRN.US,D,20230616,000000,46.51,46.57,46.46,46.53,14034,0
+BGRN.US,D,20230620,000000,46.53,46.6629,46.53,46.62,13702,0
+BGRN.US,D,20230621,000000,46.52,46.64,46.48,46.64,5983,0
+BGRN.US,D,20230622,000000,46.55,46.57,46.41,46.45,19760,0
+BGRN.US,D,20230623,000000,46.62,46.62,46.48,46.55,9335,0
+BGRN.US,D,20230626,000000,46.57,46.63,46.56,46.61,53396,0
+BGRN.US,D,20230627,000000,46.77,46.77,46.47,46.55,11105,0
+BGRN.US,D,20230628,000000,46.57,46.67,46.4993,46.67,19651,0
+BGRN.US,D,20230629,000000,46.4,46.41,46.33,46.41,11498,0
+BGRN.US,D,20230630,000000,46.454,46.58,46.435,46.5362,37264,0
+BGRN.US,D,20230703,000000,46.43,46.49,46.37,46.37,10767,0
+BGRN.US,D,20230705,000000,46.34,46.34,46.12,46.14,33711,0
+BGRN.US,D,20230706,000000,45.99,45.99,45.8101,45.9,10807,0
+BGRN.US,D,20230707,000000,45.89,45.97,45.87,45.9,7650,0
+BGRN.US,D,20230710,000000,45.93,46.08,45.9092,46.0453,16065,0
+BGRN.US,D,20230711,000000,46.05,46.18,46.05,46.18,29076,0
+BGRN.US,D,20230712,000000,46.35,46.49,46.35,46.49,27289,0
+BGRN.US,D,20230713,000000,46.62,46.75,46.6033,46.74,14262,0
+BGRN.US,D,20230714,000000,46.66,46.66,46.5,46.53,13830,0
+BGRN.US,D,20230717,000000,46.51,46.59,46.4692,46.55,19866,0
+BGRN.US,D,20230718,000000,46.64,46.68,46.62,46.65,10170,0
+BGRN.US,D,20230719,000000,46.68,46.77,46.67,46.735,13888,0
+BGRN.US,D,20230720,000000,46.62,46.62,46.46,46.55,6798,0
+BGRN.US,D,20230721,000000,46.64,46.65,46.5749,46.62,13034,0
+BGRN.US,D,20230724,000000,46.64,46.69,46.54,46.5685,16936,0
+BGRN.US,D,20230725,000000,46.47,46.53,46.46,46.51,11130,0
+BGRN.US,D,20230726,000000,46.55,46.7,46.46,46.5953,27161,0
+BGRN.US,D,20230727,000000,46.67,46.67,46.2501,46.29,22657,0
+BGRN.US,D,20230728,000000,46.38,46.47,46.38,46.43,44344,0
+BGRN.US,D,20230731,000000,46.5,46.55,46.45,46.54,12942,0
+BGRN.US,D,20230801,000000,46.27,46.27,46.1165,46.17,11867,0
+BGRN.US,D,20230802,000000,46.11,46.11,45.9179,46.06,42750,0
+BGRN.US,D,20230803,000000,45.81,45.86,45.7816,45.79,14645,0
+BGRN.US,D,20230804,000000,45.96,46.18,45.96,46.17,8452,0
+BGRN.US,D,20230807,000000,46.08,46.12,46.03,46.07,15737,0
+BGRN.US,D,20230808,000000,46.23,46.24,46.13,46.18,13420,0
+BGRN.US,D,20230809,000000,46.22,46.22,46.15,46.16,20746,0
+BGRN.US,D,20230810,000000,46.19,46.28,45.96,45.96,17087,0
+BGRN.US,D,20230811,000000,45.85,45.94,45.7199,45.85,19520,0
+BGRN.US,D,20230814,000000,45.8,45.899,45.7,45.73,23833,0
+BGRN.US,D,20230815,000000,45.73,45.73,45.64,45.66,40052,0
+BGRN.US,D,20230816,000000,45.61,45.68,45.425,45.46,19638,0
+BGRN.US,D,20230817,000000,45.52,45.52,45.34,45.38,36516,0
+BGRN.US,D,20230818,000000,45.54,45.64,45.53,45.61,17904,0
+BGRN.US,D,20230821,000000,45.45,45.45,45.3201,45.37,22677,0
+BGRN.US,D,20230822,000000,45.52,45.52,45.1,45.37,72532,0
+BGRN.US,D,20230823,000000,45.55,45.84,45.55,45.8,23418,0
+BGRN.US,D,20230824,000000,45.72,45.73,45.62,45.66,9594,0
+BGRN.US,D,20230825,000000,45.61,45.71,45.58,45.666,17165,0
+BGRN.US,D,20230828,000000,45.78,45.78,45.6601,45.7538,10488,0
+BGRN.US,D,20230829,000000,45.68,46.03,45.68,46.03,16441,0
+BGRN.US,D,20230830,000000,46.04,46.04,45.94,45.98,12053,0
+BGRN.US,D,20230831,000000,45.98,46.08,45.905,46.08,16062,0
+BGRN.US,D,20230901,000000,45.9,45.9,45.66,45.69,12538,0
+BGRN.US,D,20230905,000000,45.61,45.61,45.5,45.5,18172,0
+BGRN.US,D,20230906,000000,45.6,45.6,45.43,45.51,11107,0
+BGRN.US,D,20230907,000000,45.5,45.65,45.5,45.65,12453,0
+BGRN.US,D,20230908,000000,45.699,45.7499,45.59,45.61,11242,0
+BGRN.US,D,20230911,000000,45.66,45.66,45.53,45.59,19804,0
+BGRN.US,D,20230912,000000,45.545,45.59,45.491,45.57,21192,0
+BGRN.US,D,20230913,000000,45.55,45.67,45.55,45.61,8923,0
+BGRN.US,D,20230914,000000,45.78,45.78,45.551,45.61,19925,0
+BGRN.US,D,20230915,000000,45.54,45.57,45.49,45.53,15582,0
+BGRN.US,D,20230918,000000,45.49,45.58,45.45,45.53,19387,0
+BGRN.US,D,20230919,000000,45.5176,45.519,45.49,45.495,7509,0
+BGRN.US,D,20230920,000000,45.58,45.6,45.39,45.39,14132,0
+BGRN.US,D,20230921,000000,45.24,45.27,45.2,45.24,10951,0
+BGRN.US,D,20230922,000000,45.39,45.4,45.28,45.3693,18829,0
+BGRN.US,D,20230925,000000,45.17,45.2383,45.15,45.15,17746,0
+BGRN.US,D,20230926,000000,45.18,45.1952,45.085,45.11,7871,0
+BGRN.US,D,20230927,000000,45.23,45.23,44.9479,44.985,15573,0
+BGRN.US,D,20230928,000000,44.92,45.11,44.85,45.1,12332,0
+BGRN.US,D,20230929,000000,45.2,45.2178,45.055,45.13,48946,0
+BGRN.US,D,20231002,000000,44.84,44.8499,44.7121,44.79,23199,0
+BGRN.US,D,20231003,000000,44.62,44.6591,44.46,44.49,24137,0
+BGRN.US,D,20231004,000000,44.58,44.68,44.507,44.6776,14282,0
+BGRN.US,D,20231005,000000,44.79,44.79,44.6619,44.72,25665,0
+BGRN.US,D,20231006,000000,44.45,44.76,44.437,44.61,54987,0
+BGRN.US,D,20231009,000000,44.68,44.9,44.68,44.9,16497,0
+BGRN.US,D,20231010,000000,44.8325,44.93,44.7813,44.8515,8699,0
+BGRN.US,D,20231011,000000,44.95,44.99,44.9201,44.97,5874,0
+BGRN.US,D,20231012,000000,44.97,44.97,44.69,44.71,13939,0
+BGRN.US,D,20231013,000000,44.9,44.94,44.801,44.86,12425,0
+BGRN.US,D,20231016,000000,44.72,44.7291,44.622,44.68,12732,0
+BGRN.US,D,20231017,000000,44.39,44.4515,44.34,44.36,18478,0
+BGRN.US,D,20231018,000000,44.35,44.4,44.26,44.3,21005,0
+BGRN.US,D,20231019,000000,44.3,44.305,44.18,44.21,18886,0
+BGRN.US,D,20231020,000000,44.24,44.34,44.24,44.29,13133,0
+BGRN.US,D,20231023,000000,44.24,44.54,44.21,44.5,19967,0
+BGRN.US,D,20231024,000000,44.465,44.58,44.446,44.57,41348,0
+BGRN.US,D,20231025,000000,44.3977,44.43,44.3,44.37,14318,0
+BGRN.US,D,20231026,000000,44.43,44.542,44.3949,44.51,12996,0
+BGRN.US,D,20231027,000000,44.52,44.5575,44.465,44.54,14713,0
+BGRN.US,D,20231030,000000,44.44,44.53,44.4304,44.45,9825,0
+BGRN.US,D,20231031,000000,44.48,44.55,44.43,44.43,13486,0
+BGRN.US,D,20231101,000000,44.36,44.62,44.36,44.61,9006,0
+BGRN.US,D,20231102,000000,44.87,44.8998,44.7726,44.87,14134,0
+BGRN.US,D,20231103,000000,45.15,45.22,45.02,45.05,13526,0
+BGRN.US,D,20231106,000000,44.96,44.96,44.83,44.84,35478,0
+BGRN.US,D,20231107,000000,45,45.07,44.94,45.01,11515,0
+BGRN.US,D,20231108,000000,45.03,45.17,45.03,45.07,56322,0
+BGRN.US,D,20231109,000000,45.06,45.06,44.65,44.68,66695,0
+BGRN.US,D,20231110,000000,45.01,45.01,44.87,44.93,14405,0
+BGRN.US,D,20231113,000000,44.82,44.96,44.77,44.91,12582,0
+BGRN.US,D,20231114,000000,45.38,45.42,45.3302,45.37,30677,0
+BGRN.US,D,20231115,000000,45.46,45.46,45.1901,45.23,46712,0
+BGRN.US,D,20231116,000000,45.4195,45.44,45.3619,45.44,9685,0
+BGRN.US,D,20231117,000000,45.4607,45.51,45.4205,45.51,11820,0
+BGRN.US,D,20231120,000000,45.42,45.58,45.4064,45.555,18591,0
+BGRN.US,D,20231121,000000,45.57,45.6325,45.5,45.59,19886,0
+BGRN.US,D,20231122,000000,45.6612,45.68,45.5601,45.68,13110,0
+BGRN.US,D,20231124,000000,45.68,45.68,45.5397,45.5616,9673,0
+BGRN.US,D,20231127,000000,45.5801,45.76,45.5801,45.72,12247,0
+BGRN.US,D,20231128,000000,45.67,45.91,45.67,45.87,13667,0
+BGRN.US,D,20231129,000000,46.01,46.17,45.9901,46.17,18928,0
+BGRN.US,D,20231130,000000,46.11,46.11,45.9301,46.04,9454,0
+BGRN.US,D,20231201,000000,45.81,46.1495,45.81,46.13,15493,0
+BGRN.US,D,20231204,000000,46.1,46.119,45.96,46.08,16402,0
+BGRN.US,D,20231205,000000,46.1,46.315,46.1,46.29,16838,0
+BGRN.US,D,20231206,000000,46.35,46.45,46.2975,46.4,10848,0
+BGRN.US,D,20231207,000000,46.38,46.4392,46.3271,46.37,38300,0
+BGRN.US,D,20231208,000000,46.25,46.3581,46.18,46.27,46396,0
+BGRN.US,D,20231211,000000,46.25,46.26,46.1289,46.26,27234,0
+BGRN.US,D,20231212,000000,46.18,46.36,46.147,46.34,23595,0
+BGRN.US,D,20231213,000000,46.38,46.87,46.3775,46.84,23261,0
+BGRN.US,D,20231214,000000,46.85,47.07,46.85,46.9875,40566,0
+BGRN.US,D,20231215,000000,46.87,46.97,46.87,46.96,20495,0
+BGRN.US,D,20231218,000000,46.86,46.9,46.79,46.89,67066,0
+BGRN.US,D,20231219,000000,46.9,47.01,46.9,46.97,20295,0
+BGRN.US,D,20231220,000000,47.03,47.075,46.95,47.0499,56024,0
+BGRN.US,D,20231221,000000,47.11,47.11,46.9962,47.08,21972,0
+BGRN.US,D,20231222,000000,47.15,47.15,47.0498,47.065,16396,0
+BGRN.US,D,20231226,000000,47.06,47.13,47,47.1,29801,0
+BGRN.US,D,20231227,000000,47.18,47.36,47.1755,47.36,16312,0
+BGRN.US,D,20231228,000000,47.3,47.32,47.19,47.25,33846,0
+BGRN.US,D,20231229,000000,47.31,47.31,47.17,47.23,29650,0
+BGRN.US,D,20240102,000000,47.03,47.06,46.98,47,31672,0
+BGRN.US,D,20240103,000000,46.78,47,46.78,47,14688,0
+BGRN.US,D,20240104,000000,46.8,46.87,46.8,46.81,8644,0
+BGRN.US,D,20240105,000000,46.72,46.94,46.7101,46.79,20208,0
+BGRN.US,D,20240108,000000,46.8,47.0054,46.8,46.95,24324,0
+BGRN.US,D,20240109,000000,46.88,46.95,46.8715,46.92,36990,0
+BGRN.US,D,20240110,000000,46.99,47.09,46.89,46.94,62629,0
+BGRN.US,D,20240111,000000,46.965,47.1,46.86,47.1,31989,0
+BGRN.US,D,20240112,000000,47.15,47.2472,47.13,47.2,21333,0
+BGRN.US,D,20240116,000000,47.02,47.0647,46.84,46.88,25254,0
+BGRN.US,D,20240117,000000,46.8,46.84,46.71,46.84,24275,0
+BGRN.US,D,20240118,000000,46.84,46.86,46.745,46.8,30454,0
+BGRN.US,D,20240119,000000,46.72,46.85,46.6735,46.85,26207,0
+BGRN.US,D,20240122,000000,46.91,46.91,46.84,46.8624,25504,0
+BGRN.US,D,20240123,000000,46.82,46.82,46.72,46.77,11333,0
+BGRN.US,D,20240124,000000,46.87,46.87,46.5,46.59,33865,0
+BGRN.US,D,20240125,000000,46.73,46.85,46.68,46.78,51476,0
+BGRN.US,D,20240126,000000,46.79,46.81,46.7308,46.75,11629,0
+BGRN.US,D,20240129,000000,46.86,46.92,46.79,46.92,13899,0
+BGRN.US,D,20240130,000000,46.92,46.98,46.821,46.98,8818,0
+BGRN.US,D,20240131,000000,47.07,47.18,47.02,47.12,38514,0
+BGRN.US,D,20240201,000000,47.1,47.2076,47.0506,47.18,21840,0
+BGRN.US,D,20240202,000000,46.88,46.92,46.82,46.91,35561,0
+BGRN.US,D,20240205,000000,46.66,46.71,46.57,46.64,20114,0
+BGRN.US,D,20240206,000000,46.63,46.91,46.63,46.86,31829,0
+BGRN.US,D,20240207,000000,46.75,46.8431,46.75,46.78,16789,0
+BGRN.US,D,20240208,000000,46.74,46.7539,46.6801,46.72,17665,0
+BGRN.US,D,20240209,000000,46.6338,46.69,46.62,46.68,11034,0
+BGRN.US,D,20240212,000000,46.68,46.78,46.6279,46.73,35459,0
+BGRN.US,D,20240213,000000,46.42,46.4839,46.34,46.36,7308,0
+BGRN.US,D,20240214,000000,46.4,46.52,46.4,46.52,15732,0
+BGRN.US,D,20240215,000000,46.64,46.72,46.5824,46.62,22853,0
+BGRN.US,D,20240216,000000,46.49,46.53,46.4388,46.53,19471,0
+BGRN.US,D,20240220,000000,46.57,46.66,46.57,46.62,19469,0
+BGRN.US,D,20240221,000000,46.62,46.62,46.49,46.5,10610,0
+BGRN.US,D,20240222,000000,46.55,46.575,46.5,46.535,16179,0
+BGRN.US,D,20240223,000000,46.54,46.6849,46.39,46.66,22960,0
+BGRN.US,D,20240226,000000,46.69,46.82,46.5584,46.6332,61072,0
+BGRN.US,D,20240227,000000,46.59,46.6246,46.5,46.56,24285,0
+BGRN.US,D,20240228,000000,46.53,46.63,46.53,46.58,16997,0
+BGRN.US,D,20240229,000000,46.75,46.75,46.58,46.65,23310,0
+BGRN.US,D,20240301,000000,46.51,46.7,46.407,46.69,17940,0
+BGRN.US,D,20240304,000000,46.6,46.63,46.51,46.56,19516,0
+BGRN.US,D,20240305,000000,46.72,46.76,46.6749,46.74,28664,0
+BGRN.US,D,20240306,000000,46.82,46.89,46.7911,46.81,19367,0
+BGRN.US,D,20240307,000000,46.89,46.89,46.8,46.89,12148,0
+BGRN.US,D,20240308,000000,46.96,46.9929,46.87,46.93,15724,0
+BGRN.US,D,20240311,000000,46.86,46.94,46.8502,46.9,30346,0
+BGRN.US,D,20240312,000000,46.8,46.8262,46.75,46.79,13596,0
+BGRN.US,D,20240313,000000,46.8,46.82,46.7481,46.77,9447,0
+BGRN.US,D,20240314,000000,46.67,46.67,46.54,46.59,9298,0
+BGRN.US,D,20240315,000000,46.52,46.5399,46.47,46.5,16825,0
+BGRN.US,D,20240318,000000,46.52,46.59,46.49,46.52,16618,0
+BGRN.US,D,20240319,000000,46.45,46.65,46.45,46.6,101464,0
+BGRN.US,D,20240320,000000,46.59,46.73,46.56,46.68,32503,0
+BGRN.US,D,20240321,000000,46.79,46.79,46.6801,46.74,16096,0
+BGRN.US,D,20240322,000000,46.89,46.89,46.73,46.82,23818,0
+BGRN.US,D,20240325,000000,46.78,46.7857,46.72,46.73,20963,0
+BGRN.US,D,20240326,000000,46.76,46.82,46.71,46.77,16702,0
+BGRN.US,D,20240327,000000,46.78,46.94,46.78,46.94,35341,0
+BGRN.US,D,20240328,000000,46.92,46.94,46.87,46.89,30292,0
+BGRN.US,D,20240401,000000,46.59,46.595,46.35,46.38,42957,0
+BGRN.US,D,20240402,000000,46.35,46.49,46.3235,46.45,17252,0
+BGRN.US,D,20240403,000000,46.4,46.5333,46.3802,46.52,12650,0
+BGRN.US,D,20240404,000000,46.6,46.7,46.5073,46.56,15160,0
+BGRN.US,D,20240405,000000,46.44,46.515,46.37,46.43,14113,0
+BGRN.US,D,20240408,000000,46.41,46.44,46.36,46.43,20738,0
+BGRN.US,D,20240409,000000,46.46,46.59,46.46,46.59,44593,0
+BGRN.US,D,20240410,000000,46.24,46.29,46.11,46.13,27370,0
+BGRN.US,D,20240411,000000,46.24,46.24,46.06,46.11,23691,0
+BGRN.US,D,20240412,000000,46.34,46.34,46.1782,46.1897,20522,0
+BGRN.US,D,20240415,000000,46.03,46.03,45.8791,45.95,70495,0
+BGRN.US,D,20240416,000000,45.84,45.85,45.76,45.83,91604,0
+BGRN.US,D,20240417,000000,45.95,45.95,45.775,45.9,29803,0
+BGRN.US,D,20240418,000000,45.97,45.97,45.8,45.89,29517,0
+BGRN.US,D,20240419,000000,45.98,45.9894,45.9002,45.98,36663,0
+BGRN.US,D,20240422,000000,45.92,46.03,45.9101,46.02,35034,0
+BGRN.US,D,20240423,000000,45.99,46.1395,45.99,46.05,17466,0
+BGRN.US,D,20240424,000000,45.95,45.989,45.87,45.95,15160,0
+BGRN.US,D,20240425,000000,45.81,45.8665,45.73,45.82,30773,0
+BGRN.US,D,20240426,000000,45.98,46.01,45.92,45.96,16225,0
+BGRN.US,D,20240429,000000,46.06,46.08,45.9795,46.06,24549,0
+BGRN.US,D,20240430,000000,45.93,45.97,45.8913,45.92,16133,0
+BGRN.US,D,20240501,000000,45.82,45.98,45.78,45.87,20731,0
+BGRN.US,D,20240502,000000,45.89,46.1,45.8669,46.1,15892,0
+BGRN.US,D,20240503,000000,46.32,46.32,46.15,46.24,21343,0
+BGRN.US,D,20240506,000000,46.24,46.34,46.2345,46.34,19252,0
+BGRN.US,D,20240507,000000,46.34,46.43,46.34,46.38,23512,0
+BGRN.US,D,20240508,000000,46.28,46.34,46.27,46.32,26624,0
+BGRN.US,D,20240509,000000,46.24,46.36,46.24,46.31,26238,0
+BGRN.US,D,20240510,000000,46.31,46.31,46.21,46.21,9972,0
+BGRN.US,D,20240513,000000,46.3,46.33,46.28,46.31,13826,0
+BGRN.US,D,20240514,000000,46.36,46.42,46.3,46.41,21449,0
+BGRN.US,D,20240515,000000,46.53,46.66,46.53,46.66,16864,0
+BGRN.US,D,20240516,000000,46.66,46.66,46.5401,46.58,10733,0
+BGRN.US,D,20240517,000000,46.52,46.55,46.47,46.47,14067,0
+BGRN.US,D,20240520,000000,46.45,46.51,46.4401,46.4676,17402,0
+BGRN.US,D,20240521,000000,46.545,46.57,46.51,46.56,27472,0
+BGRN.US,D,20240522,000000,46.42,46.51,46.42,46.51,28708,0
+BGRN.US,D,20240523,000000,46.54,46.54,46.3559,46.39,13617,0
+BGRN.US,D,20240524,000000,46.36,46.47,46.36,46.41,15234,0
+BGRN.US,D,20240528,000000,46.5,46.5,46.28,46.28,16566,0
+BGRN.US,D,20240529,000000,46.19,46.21,46.14,46.2,45906,0
+BGRN.US,D,20240530,000000,46.24,46.36,46.24,46.36,20964,0
+BGRN.US,D,20240531,000000,46.435,46.51,46.3752,46.46,13630,0
+BGRN.US,D,20240603,000000,46.32,46.49,46.32,46.45,14563,0
+BGRN.US,D,20240604,000000,46.56,46.67,46.513,46.63,23247,0
+BGRN.US,D,20240605,000000,46.66,46.74,46.52,46.74,24828,0
+BGRN.US,D,20240606,000000,46.67,46.72,46.6399,46.72,17276,0
+BGRN.US,D,20240607,000000,46.47,46.6,46.42,46.42,15094,0
+BGRN.US,D,20240610,000000,46.34,46.44,46.34,46.43,30830,0
+BGRN.US,D,20240611,000000,46.39,46.53,46.37,46.49,30792,0
+BGRN.US,D,20240612,000000,46.76,46.89,46.67,46.68,26456,0
+BGRN.US,D,20240613,000000,46.7891,46.845,46.7201,46.79,15034,0
+BGRN.US,D,20240614,000000,46.8597,46.87,46.8201,46.87,7989,0
+BGRN.US,D,20240617,000000,46.73,46.75,46.6726,46.75,13638,0
+BGRN.US,D,20240618,000000,46.81,46.95,46.8,46.9,40916,0
+BGRN.US,D,20240620,000000,46.76,46.84,46.7259,46.74,33482,0
+BGRN.US,D,20240621,000000,46.79,46.83,46.76,46.79,7643,0
+BGRN.US,D,20240624,000000,46.8,46.855,46.78,46.78,17147,0
+BGRN.US,D,20240625,000000,46.83,46.85,46.77,46.81,67685,0
+BGRN.US,D,20240626,000000,46.67,46.6896,46.629,46.6584,14363,0
+BGRN.US,D,20240627,000000,46.7,46.7486,46.7,46.74,19874,0
+BGRN.US,D,20240628,000000,46.81,46.82,46.54,46.54,7669,0
+BGRN.US,D,20240701,000000,46.33,46.3575,46.2301,46.29,25697,0
+BGRN.US,D,20240702,000000,46.48,46.48,46.335,46.44,34992,0
+BGRN.US,D,20240703,000000,46.51,46.63,46.51,46.63,14578,0
+BGRN.US,D,20240705,000000,46.74,46.8,46.67,46.79,12966,0
+BGRN.US,D,20240708,000000,46.76,46.81,46.7301,46.8,21281,0
+BGRN.US,D,20240709,000000,46.74,46.74,46.67,46.73,27302,0
+BGRN.US,D,20240710,000000,46.72,46.82,46.72,46.79,20911,0
+BGRN.US,D,20240711,000000,46.94,46.9866,46.89,46.95,22139,0
+BGRN.US,D,20240712,000000,46.99,47.07,46.9701,47.04,21082,0
+BGRN.US,D,20240715,000000,46.98,47.0148,46.92,46.97,14571,0
+BGRN.US,D,20240716,000000,47.0399,47.16,46.98,47.15,18586,0
+BGRN.US,D,20240717,000000,47.07,47.14,47.025,47.14,24465,0
+BGRN.US,D,20240718,000000,47.1,47.1205,47.01,47.01,29171,0
+BGRN.US,D,20240719,000000,47.19,47.19,46.9163,46.95,9901,0
+BGRN.US,D,20240722,000000,47.03,47.03,46.8717,46.97,24584,0
+BGRN.US,D,20240723,000000,46.97,47.01,46.91,46.9191,13749,0
+BGRN.US,D,20240724,000000,46.9264,47,46.83,46.8993,12491,0
+BGRN.US,D,20240725,000000,46.86,46.9832,46.86,46.88,20248,0
+BGRN.US,D,20240726,000000,47.07,47.1,47.0026,47.06,6096,0
+BGRN.US,D,20240729,000000,47.09,47.15,47.07,47.08,16141,0
+BGRN.US,D,20240730,000000,47.15,47.1799,47.078,47.13,14208,0
+BGRN.US,D,20240731,000000,47.26,47.49,47.19,47.33,44394,0
+BGRN.US,D,20240801,000000,47.3,47.3497,47.25,47.26,10322,0
+BGRN.US,D,20240802,000000,47.3,47.76,47.3,47.68,14081,0
+BGRN.US,D,20240805,000000,47.62,47.6717,47.52,47.54,140742,0
+BGRN.US,D,20240806,000000,47.54,47.54,47.33,47.33,36188,0
+BGRN.US,D,20240807,000000,47.35,47.36,47.23,47.3,15177,0
+BGRN.US,D,20240808,000000,47.25,47.33,47.2401,47.2805,11886,0
+BGRN.US,D,20240809,000000,47.44,47.47,47.4019,47.44,8901,0
+BGRN.US,D,20240812,000000,47.44,47.5599,47.41,47.5329,18016,0
+BGRN.US,D,20240813,000000,47.6,47.68,47.57,47.66,6079,0
+BGRN.US,D,20240814,000000,47.67,47.82,47.67,47.81,11403,0
+BGRN.US,D,20240815,000000,47.6,47.66,47.5217,47.6502,19320,0
+BGRN.US,D,20240816,000000,47.71,47.78,47.56,47.78,23504,0
+BGRN.US,D,20240819,000000,47.78,47.86,47.52,47.79,61980,0
+BGRN.US,D,20240820,000000,47.8,47.87,47.8,47.8,12155,0
+BGRN.US,D,20240821,000000,47.94,48.0493,47.8958,47.965,12103,0
+BGRN.US,D,20240822,000000,47.93,47.93,47.8,47.86,21468,0
+BGRN.US,D,20240823,000000,47.93,48.13,47.93,48.06,32809,0
+BGRN.US,D,20240826,000000,48.06,48.12,47.9,47.97,44864,0
+BGRN.US,D,20240827,000000,47.88,47.99,47.88,47.99,11073,0
+BGRN.US,D,20240828,000000,47.98,48.01,47.93,47.99,30312,0
+BGRN.US,D,20240829,000000,47.94,47.97,47.8,47.86,43510,0
+BGRN.US,D,20240830,000000,47.91,47.9495,47.831,47.88,10349,0
+BGRN.US,D,20240903,000000,47.83,47.84,47.67,47.8,43603,0
+BGRN.US,D,20240904,000000,47.84,48.01,47.84,48.0083,13504,0
+BGRN.US,D,20240905,000000,48.01,48.14,47.98,48.08,17338,0
+BGRN.US,D,20240906,000000,48.09,48.23,48.036,48.08,12008,0
+BGRN.US,D,20240909,000000,48.08,48.21,48.0769,48.2,19028,0
+BGRN.US,D,20240910,000000,48.1665,48.33,48.16,48.27,19180,0
+BGRN.US,D,20240911,000000,48.23,48.29,48.22,48.24,12796,0
+BGRN.US,D,20240912,000000,48.2334,48.28,48.194661,48.27,7390,0
+BGRN.US,D,20240913,000000,48.38,48.41,48.32,48.38,5942,0
+BGRN.US,D,20240916,000000,48.42,48.52,48.3601,48.52,14017,0
+BGRN.US,D,20240917,000000,48.485,48.485,48.4,48.4,8158,0
+BGRN.US,D,20240918,000000,48.5,48.54,48.11,48.39,28368,0
+BGRN.US,D,20240919,000000,48.41,48.4448,48.33,48.38,12123,0
+BGRN.US,D,20240920,000000,48.3,48.42,48.2601,48.38,17362,0
+BGRN.US,D,20240923,000000,48.35,48.39,48.28,48.31,17001,0
+BGRN.US,D,20240924,000000,48.339,48.44,48.3143,48.44,10812,0
+BGRN.US,D,20240925,000000,48.51,48.51,48.26,48.32,93080,0
+BGRN.US,D,20240926,000000,48.32,48.32,48.21,48.21,7408,0
+BGRN.US,D,20240927,000000,48.31,48.4196,48.31,48.34,26035,0
+BGRN.US,D,20240930,000000,48.37,48.3899,48.2821,48.34,14935,0
+BGRN.US,D,20241001,000000,48.29,48.32,48.2201,48.32,50554,0
+BGRN.US,D,20241002,000000,48.13,48.3,48.105,48.18,124502,0
+BGRN.US,D,20241003,000000,48.14,48.14,47.99,47.99,27524,0
+BGRN.US,D,20241004,000000,47.84,47.84,47.76,47.8,13032,0
+BGRN.US,D,20241007,000000,47.72,47.72,47.63,47.68,18242,0
+BGRN.US,D,20241008,000000,47.66,47.69,47.59,47.65,28635,0
+BGRN.US,D,20241009,000000,47.71,47.78,47.6681,47.76,34851,0
+BGRN.US,D,20241010,000000,47.65,47.72,47.58,47.69,29648,0
+BGRN.US,D,20241011,000000,47.6101,47.73,47.6101,47.69,11906,0
+BGRN.US,D,20241014,000000,47.55,47.76,47.55,47.76,16630,0
+BGRN.US,D,20241015,000000,47.72,47.85,47.72,47.82,21446,0
+BGRN.US,D,20241016,000000,47.97,47.97,47.8565,47.9,23894,0
+BGRN.US,D,20241017,000000,47.76,47.76,47.67,47.68,10329,0
+BGRN.US,D,20241018,000000,47.76,47.77,47.73,47.75,12690,0
+BGRN.US,D,20241021,000000,47.6,47.6,47.42,47.42,15926,0
+BGRN.US,D,20241022,000000,47.49,47.49,47.3704,47.44,18367,0
+BGRN.US,D,20241023,000000,47.37,47.38,47.23,47.32,19394,0
+BGRN.US,D,20241024,000000,47.41,47.58,47.36,47.42,13097,0
+BGRN.US,D,20241025,000000,47.53,47.53,47.34,47.34,16813,0
+BGRN.US,D,20241028,000000,47.36,47.55,47.3,47.34,24599,0
+BGRN.US,D,20241029,000000,47.21,47.38,47.21,47.38,18916,0
+BGRN.US,D,20241030,000000,47.4231,47.5129,47.3529,47.36,13882,0
+BGRN.US,D,20241031,000000,47.31,47.35,47.22,47.25,13592,0
+BGRN.US,D,20241101,000000,47.18,47.18,47.001,47.04,21526,0
+BGRN.US,D,20241104,000000,47.21,47.26,47.115,47.15,25899,0
+BGRN.US,D,20241105,000000,47.11,47.27,47.0354,47.22,14809,0
+BGRN.US,D,20241106,000000,46.93,47.1,46.8813,46.97,46241,0
+BGRN.US,D,20241107,000000,47.13,47.2994,47.1262,47.23,50102,0
+BGRN.US,D,20241108,000000,47.32,47.38,47.24,47.35,22171,0
+BGRN.US,D,20241111,000000,47.25,47.2785,47.2204,47.25,14141,0
+BGRN.US,D,20241112,000000,47.2049,47.2049,46.9,46.99,48644,0
+BGRN.US,D,20241113,000000,47.22,47.22,47.0231,47.04,83843,0
+BGRN.US,D,20241114,000000,47.05,47.1258,46.97,46.98,19836,0
+BGRN.US,D,20241115,000000,46.9,47.05,46.861,46.99,19876,0
+BGRN.US,D,20241118,000000,46.95,47.09,46.9315,47.05,20276,0
+BGRN.US,D,20241119,000000,47.1,47.25,47.09,47.12,45461,0
+BGRN.US,D,20241120,000000,47.01,47.11,47.01,47.08,12019,0
+BGRN.US,D,20241121,000000,47.12,47.15,47.02,47.06,22608,0
+BGRN.US,D,20241122,000000,47.11,47.12,47.04,47.08,17300,0
+BGRN.US,D,20241125,000000,47.33,47.42,47.3201,47.37,15378,0
+BGRN.US,D,20241126,000000,47.35,47.37,47.2605,47.32,16643,0
+BGRN.US,D,20241127,000000,47.45,47.51,47.38,47.48,11437,0
+BGRN.US,D,20241129,000000,47.6,47.63,47.5601,47.6,9528,0
+BGRN.US,D,20241202,000000,47.7,47.7,47.3534,47.49,19394,0
+BGRN.US,D,20241203,000000,47.4,47.46,47.32,47.32,42652,0
+BGRN.US,D,20241204,000000,47.26,47.51,47.26,47.48,22551,0
+BGRN.US,D,20241205,000000,47.43,47.57,47.41,47.5394,48950,0
+BGRN.US,D,20241206,000000,47.61,47.61,47.53,47.59,12920,0
+BGRN.US,D,20241209,000000,47.5,47.5099,47.4428,47.48,29217,0
+BGRN.US,D,20241210,000000,47.4384,47.49,47.35,47.43,15498,0
+BGRN.US,D,20241211,000000,47.4952,47.4982,47.3345,47.37,14024,0
+BGRN.US,D,20241212,000000,47.32,47.4,47.221,47.23,19246,0
+BGRN.US,D,20241213,000000,47.16,47.1683,47.06,47.06,8110,0
+BGRN.US,D,20241216,000000,47.12,47.1568,47.0601,47.1,15608,0
+BGRN.US,D,20241217,000000,47.07,47.14,47.07,47.13,14112,0
+BGRN.US,D,20241218,000000,46.92,47.02,46.6,46.61,16344,0
+BGRN.US,D,20241219,000000,46.5881,46.6,46.49,46.52,29552,0
+BGRN.US,D,20241220,000000,46.68,46.767,46.6009,46.65,21095,0
+BGRN.US,D,20241223,000000,46.65,46.65,46.5331,46.57,50310,0
+BGRN.US,D,20241224,000000,46.47,46.65,46.47,46.64,12775,0
+BGRN.US,D,20241226,000000,46.53,46.6699,46.5001,46.65,27330,0
+BGRN.US,D,20241227,000000,46.62,46.6384,46.54,46.56,30379,0
+BGRN.US,D,20241230,000000,46.63,46.74,46.62,46.68,42345,0
+BGRN.US,D,20241231,000000,46.7692,46.7692,46.57,46.62,17048,0
+BGRN.US,D,20250102,000000,46.71,46.71,46.58,46.62,25429,0
+BGRN.US,D,20250103,000000,46.65,46.67,46.57,46.59,19830,0
+BGRN.US,D,20250106,000000,46.59,46.59,46.5,46.55,27279,0
+BGRN.US,D,20250107,000000,46.55,46.55,46.4,46.43,22160,0
+BGRN.US,D,20250108,000000,46.4361,46.49,46.4011,46.46,9305,0
+BGRN.US,D,20250110,000000,46.34,46.3805,46.27,46.295,21452,0
+BGRN.US,D,20250113,000000,46.29,46.3346,46.2201,46.26,18052,0
+BGRN.US,D,20250114,000000,46.27,46.33,46.2252,46.31,18905,0
+BGRN.US,D,20250115,000000,46.55,46.66,46.511,46.59,20092,0
+BGRN.US,D,20250116,000000,46.52,46.69,46.4831,46.64,14954,0
+BGRN.US,D,20250117,000000,46.69,46.7199,46.65,46.68,18213,0
+BGRN.US,D,20250121,000000,46.71,46.8,46.6764,46.76,41251,0
+BGRN.US,D,20250122,000000,46.74,46.8,46.65,46.65,23950,0
+BGRN.US,D,20250123,000000,46.615,46.66,46.55,46.61,54458,0
+BGRN.US,D,20250124,000000,46.67,46.7498,46.64,46.71,17217,0
+BGRN.US,D,20250127,000000,46.84,46.89,46.8,46.885,14092,0
+BGRN.US,D,20250128,000000,46.86,47.08,46.8,46.91,25324,0
+BGRN.US,D,20250129,000000,46.9,46.94,46.75,46.86,12229,0
+BGRN.US,D,20250130,000000,46.9329,46.99,46.87,46.92,17358,0
+BGRN.US,D,20250131,000000,46.92,47.02,46.81,46.9,40968,0
+BGRN.US,D,20250203,000000,46.681,46.85,46.595,46.62,67157,0
+BGRN.US,D,20250204,000000,46.63,46.78,46.63,46.71,64380,0
+BGRN.US,D,20250205,000000,46.92,46.995,46.85,46.98,19710,0
+BGRN.US,D,20250206,000000,46.96,47,46.9018,46.96,32015,0
+BGRN.US,D,20250207,000000,46.82,46.857,46.79,46.84,14941,0
+BGRN.US,D,20250210,000000,46.83,46.9,46.8,46.8,31714,0
+BGRN.US,D,20250211,000000,46.72,46.7736,46.72,46.735,19038,0
+BGRN.US,D,20250212,000000,46.59,46.6599,46.51,46.62,19489,0
+BGRN.US,D,20250213,000000,46.7,46.8691,46.7,46.82,25539,0
+BGRN.US,D,20250214,000000,46.98,47.03,46.927,46.93,34690,0
+BGRN.US,D,20250218,000000,46.68,46.91,46.68,46.78,33553,0
+BGRN.US,D,20250219,000000,46.75,46.84,46.75,46.78,62743,0
+BGRN.US,D,20250220,000000,46.89,46.94,46.87,46.92,21753,0
+BGRN.US,D,20250221,000000,46.94,47.03,46.94,46.98,23416,0
+BGRN.US,D,20250224,000000,46.98,47.19,46.8601,47.1,58138,0
+BGRN.US,D,20250225,000000,47.21,47.32,47.21,47.31,10648,0
+BGRN.US,D,20250226,000000,47.26,47.39,47.24,47.35,14607,0
+BGRN.US,D,20250227,000000,47.29,47.33,47.24,47.27,16382,0
+BGRN.US,D,20250228,000000,47.36,47.49,47.32,47.48,14290,0
+BGRN.US,D,20250303,000000,47.19,47.39,47.18,47.38,136157,0
+BGRN.US,D,20250304,000000,47.35,47.4257,47.27,47.29,31252,0
+BGRN.US,D,20250305,000000,47.3599,47.3599,47.215,47.23,25076,0
+BGRN.US,D,20250306,000000,47.18,47.18,47.0908,47.13,10604,0
+BGRN.US,D,20250307,000000,47.26,47.2726,47.091,47.15,14351,0
+BGRN.US,D,20250310,000000,47.28,47.299,47.2,47.22,25491,0
+BGRN.US,D,20250311,000000,47.27,47.27,47.0834,47.11,25590,0
+BGRN.US,D,20250312,000000,47.07,47.12,47.02,47.04,44117,0
+BGRN.US,D,20250313,000000,46.9693,47.14,46.9502,47.14,22292,0
+BGRN.US,D,20250314,000000,47.08,47.13,47.08,47.08,57869,0
+BGRN.US,D,20250317,000000,47.11,47.1853,47.07,47.09,24751,0
+BGRN.US,D,20250318,000000,47.04,47.1854,47.04,47.14,20426,0
+BGRN.US,D,20250319,000000,47.09,47.3,47.09,47.28,21222,0
+BGRN.US,D,20250320,000000,47.3999,47.3999,47.26,47.28,24833,0
+BGRN.US,D,20250321,000000,47.28,47.32,47.24,47.24,11558,0
+BGRN.US,D,20250324,000000,47.18,47.23,47.1005,47.16,22109,0
+BGRN.US,D,20250325,000000,47.1,47.2,47.1,47.17,9534,0
+BGRN.US,D,20250326,000000,47.1096,47.18,47.05,47.05,19144,0
+BGRN.US,D,20250327,000000,47.05,47.07,47.0102,47.05,20325,0
+BGRN.US,D,20250328,000000,47.14,47.21,47.14,47.21,12756,0
+BGRN.US,D,20250331,000000,47.32,47.37,47.24,47.36,33685,0
+BGRN.US,D,20250401,000000,47.21,47.27,47.17,47.21,19844,0
+BGRN.US,D,20250402,000000,47.27,47.27,47.14,47.26,20830,0
+BGRN.US,D,20250403,000000,47.38,47.49,47.3301,47.38,31756,0
+BGRN.US,D,20250404,000000,47.45,47.49,47.2,47.2,23631,0
+BGRN.US,D,20250407,000000,47.09,47.14,46.83,47,49346,0
+BGRN.US,D,20250408,000000,46.8,46.9199,46.5344,46.57,23896,0
+BGRN.US,D,20250409,000000,46.33,46.91,46.164,46.91,27984,0
+BGRN.US,D,20250410,000000,46.73,46.89,46.46,46.48,22845,0
+BGRN.US,D,20250411,000000,46.37,46.61,46.15,46.47,16755,0
+BGRN.US,D,20250414,000000,46.5,46.6448,46.5,46.57,28601,0
+BGRN.US,D,20250415,000000,46.7007,46.816,46.7007,46.7551,8541,0
+BGRN.US,D,20250416,000000,46.7203,46.91,46.7203,46.91,137362,0
+BGRN.US,D,20250417,000000,46.87,46.879,46.7413,46.79,10277,0
+BGRN.US,D,20250421,000000,46.69,46.765,46.5206,46.57,26727,0
+BGRN.US,D,20250422,000000,46.68,46.725,46.6,46.63,27835,0
+BGRN.US,D,20250423,000000,46.99,47.03,46.71,46.74,35177,0
+BGRN.US,D,20250424,000000,46.89,47.02,46.87,46.9835,20833,0
+BGRN.US,D,20250425,000000,47.03,47.21,46.98,47.17,25009,0
+BGRN.US,D,20250428,000000,47.08,47.27,47.08,47.2479,12305,0
+BGRN.US,D,20250429,000000,47.19,47.36,47.19,47.31,9932,0
+BGRN.US,D,20250430,000000,47.2,47.37,47.2,47.26,26720,0
+BGRN.US,D,20250501,000000,47.15,47.15,46.89,46.9882,28141,0
+BGRN.US,D,20250502,000000,46.92,46.95,46.83,46.89,31692,0
+BGRN.US,D,20250505,000000,46.86,46.86,46.7487,46.8399,17357,0
+BGRN.US,D,20250506,000000,46.82,46.995,46.78,46.95,22045,0
+BGRN.US,D,20250507,000000,46.97,47.09,46.95,47.08,16274,0
+BGRN.US,D,20250508,000000,46.97,46.988,46.85,46.85,12635,0
+BGRN.US,D,20250509,000000,46.921,46.9498,46.86,46.87,10029,0
+BGRN.US,D,20250512,000000,46.7969,46.8654,46.78,46.81,15695,0
+BGRN.US,D,20250513,000000,46.8031,46.86,46.775,46.836,16322,0
+BGRN.US,D,20250514,000000,46.7704,46.7997,46.62,46.66,16067,0
+BGRN.US,D,20250515,000000,46.75,46.88,46.73,46.87,13727,0
+BGRN.US,D,20250516,000000,47.03,47.03,46.9,46.92,16206,0
+BGRN.US,D,20250519,000000,46.71,46.94,46.71,46.91,13459,0
+BGRN.US,D,20250520,000000,46.88,46.92,46.79,46.89,17151,0
+BGRN.US,D,20250521,000000,46.78,46.8,46.6133,46.65,9433,0
+BGRN.US,D,20250522,000000,46.61,46.81,46.61,46.76,24099,0
+BGRN.US,D,20250523,000000,46.86,46.8792,46.77,46.8087,14979,0
+BGRN.US,D,20250527,000000,46.94,47.03,46.8767,47.0229,13768,0
+BGRN.US,D,20250528,000000,46.96,46.98,46.88,46.9,23724,0
+BGRN.US,D,20250529,000000,46.99,47.15,46.99,47.1,27395,0
+BGRN.US,D,20250530,000000,47.04,47.17,47.031,47.17,36169,0
+BGRN.US,D,20250602,000000,46.91,46.96,46.8536,46.9,19303,0
+BGRN.US,D,20250603,000000,46.97,47,46.9006,46.91,10298,0
+BGRN.US,D,20250604,000000,47,47.13,47,47.12,20993,0
+BGRN.US,D,20250605,000000,47.13,47.1366,47.0334,47.045,13723,0
+BGRN.US,D,20250606,000000,46.96,46.97,46.9,46.94,25854,0
+BGRN.US,D,20250609,000000,46.92,47.05,46.895,47,35380,0
+BGRN.US,D,20250610,000000,47.02,47.06,46.9555,47.01,19478,0
+BGRN.US,D,20250611,000000,47.09,47.19,47.08,47.1573,14464,0
+BGRN.US,D,20250612,000000,47.19,47.25,47.14,47.22,26257,0
+BGRN.US,D,20250613,000000,47.2,47.2,47.08,47.15,9581,0
+BGRN.US,D,20250616,000000,47.08,47.175,47.03,47.03,14060,0
+BGRN.US,D,20250617,000000,47.1,47.21,47.06,47.17,29016,0
+BGRN.US,D,20250618,000000,47.18,47.31,47.11,47.22,27782,0
+BGRN.US,D,20250620,000000,47.15,47.295,47.14,47.23,25899,0
+BGRN.US,D,20250623,000000,47.31,47.42,47.282191,47.32,39609,0
+BGRN.US,D,20250624,000000,47.3272,47.5,47.26,47.4416,13247,0
+BGRN.US,D,20250625,000000,47.42,47.47,47.37,47.46,25294,0
+BGRN.US,D,20250626,000000,47.45,47.6,47.45,47.5553,29125,0
+BGRN.US,D,20250627,000000,47.4819,47.62,47.4819,47.5,17820,0
+BGRN.US,D,20250630,000000,47.6,47.68,47.5218,47.67,19335,0
+BGRN.US,D,20250701,000000,47.51,47.524,47.4101,47.48,20970,0
+BGRN.US,D,20250702,000000,47.42,47.51,47.38,47.51,23575,0
+BGRN.US,D,20250703,000000,47.59,47.59,47.35,47.4,22874,0
+BGRN.US,D,20250707,000000,47.36,47.36,47.23,47.3,33187,0
+BGRN.US,D,20250708,000000,47.23,47.26,47.1985,47.25,17957,0
+BGRN.US,D,20250709,000000,47.25,47.41,47.25,47.41,57738,0
+BGRN.US,D,20250710,000000,47.38,47.43,47.32,47.42,12568,0
+BGRN.US,D,20250711,000000,47.26,47.36,47.26,47.3,12736,0
+BGRN.US,D,20250714,000000,47.24,47.3,47.2298,47.3,14464,0
+BGRN.US,D,20250715,000000,47.28,47.2931,47.2,47.21,37844,0
+BGRN.US,D,20250716,000000,47.24,47.32,47.1404,47.3035,45607,0
+BGRN.US,D,20250717,000000,47.24,47.3,47.24,47.2766,10898,0
+BGRN.US,D,20250718,000000,47.32,47.43,47.32,47.3525,18132,0
+BGRN.US,D,20250721,000000,47.44,47.6,47.44,47.4565,22536,0
+BGRN.US,D,20250722,000000,47.47,47.55,47.46,47.4907,21059,0
+BGRN.US,D,20250723,000000,47.44,47.5199,47.44,47.475,36619,0
+BGRN.US,D,20250724,000000,47.36,47.4333,47.36,47.41,28007,0
+BGRN.US,D,20250725,000000,47.41,47.54,47.41,47.52,10676,0
+BGRN.US,D,20250728,000000,47.48,47.5473,47.42,47.51,30335,0
+BGRN.US,D,20250729,000000,47.45,47.7,47.45,47.615,28132,0
+BGRN.US,D,20250730,000000,47.55,47.64,47.535,47.573,19822,0
+BGRN.US,D,20250731,000000,47.6,47.64,47.54,47.54,9728,0
+BGRN.US,D,20250801,000000,47.55,47.69,47.52,47.67,11742,0
+BGRN.US,D,20250804,000000,47.73,47.7592,47.67,47.74,10606,0
+BGRN.US,D,20250805,000000,47.69,47.7,47.64,47.68,82903,0
+BGRN.US,D,20250806,000000,47.68,47.7091,47.64,47.659,29735,0
+BGRN.US,D,20250807,000000,47.69,47.75,47.56,47.675,18796,0
+BGRN.US,D,20250808,000000,47.64,47.6498,47.59,47.6115,34317,0
+BGRN.US,D,20250811,000000,47.65,47.71,47.63,47.6439,11398,0
+BGRN.US,D,20250812,000000,47.6458,47.68,47.54,47.6518,35346,0
+BGRN.US,D,20250813,000000,47.78,47.82,47.76,47.7941,20014,0
+BGRN.US,D,20250814,000000,47.73,47.7899,47.66,47.6873,22810,0
+BGRN.US,D,20250815,000000,47.7,47.72,47.62,47.6595,11998,0
+BGRN.US,D,20250818,000000,47.7,47.7339,47.62,47.66,21003,0
+BGRN.US,D,20250819,000000,47.69,47.78,47.68,47.73,41472,0
+BGRN.US,D,20250820,000000,47.66,47.758,47.66,47.74,28516,0
+BGRN.US,D,20250821,000000,47.65,47.65,47.56,47.6106,17553,0
+BGRN.US,D,20250822,000000,47.7,47.87,47.7,47.8316,33084,0
+BGRN.US,D,20250825,000000,47.81,47.86,47.782,47.8144,27478,0
+BGRN.US,D,20250826,000000,47.78,47.86,47.7715,47.8566,31812,0
+BGRN.US,D,20250827,000000,47.77,47.94,47.77,47.915,38504,0
+BGRN.US,D,20250828,000000,47.85,47.92,47.85,47.8773,129813,0
+BGRN.US,D,20250829,000000,47.87,47.87,47.81,47.8421,57860,0
+BGRN.US,D,20250902,000000,47.52,47.66,47.52,47.6314,43262,0
+BGRN.US,D,20250903,000000,47.62,47.76,47.62,47.7372,23463,0
+BGRN.US,D,20250904,000000,47.82,47.95,47.77,47.885,58275,0
+BGRN.US,D,20250905,000000,48.05,48.11,48.04,48.065,28638,0
+BGRN.US,D,20250908,000000,48.13,48.15,48.08,48.1345,25885,0
+BGRN.US,D,20250909,000000,48.12,48.18,48.0301,48.09,44836,0
+BGRN.US,D,20250910,000000,48.14,48.23,48.1234,48.175,23335,0
+BGRN.US,D,20250911,000000,48.21,48.3,48.21,48.2349,33141,0
+BGRN.US,D,20250912,000000,48.18,48.235,48.14,48.2149,25558,0
+BGRN.US,D,20250915,000000,48.26,48.33,48.24,48.275,36951,0
+BGRN.US,D,20250916,000000,48.29,48.32,48.27,48.2991,33991,0
+BGRN.US,D,20250917,000000,48.29,48.38,48.2,48.227,33633,0
+BGRN.US,D,20250918,000000,48.18,48.22,48.1205,48.1832,46962,0
+BGRN.US,D,20250919,000000,48.14,48.24,48.1317,48.22,30655,0
+BGRN.US,D,20250922,000000,48.17,48.18,48.1248,48.145,29892,0
+BGRN.US,D,20250923,000000,48.16,48.1799,48.11,48.165,39668,0
+BGRN.US,D,20250924,000000,48.1287,48.1364,48.08,48.0925,27809,0
+BGRN.US,D,20250925,000000,48.03,48.04,47.95,48.04,24628,0
+BGRN.US,D,20250926,000000,48.03,48.11,48,48.06,36308,0
+BGRN.US,D,20250929,000000,48.06,48.15,48.06,48.1352,27043,0
+BGRN.US,D,20250930,000000,48.15,48.21,48.11,48.128,69461,0
+BGRN.US,D,20251001,000000,48.06,48.07,48,48.0519,16436,0
+BGRN.US,D,20251002,000000,48.06,48.14,48.03,48.09,18295,0
+BGRN.US,D,20251003,000000,48.11,48.12,48.07,48.075,11874,0
+BGRN.US,D,20251006,000000,48.01,48.05,47.96,47.975,27743,0
+BGRN.US,D,20251007,000000,47.99,48.07,47.99,48.035,30571,0
+BGRN.US,D,20251008,000000,48.1,48.1,48.03,48.035,17760,0
+BGRN.US,D,20251009,000000,47.9964,48.01,47.95,47.9935,21699,0
+BGRN.US,D,20251010,000000,48.1,48.13,48.04,48.0833,25579,0
+BGRN.US,D,20251013,000000,48.08,48.16,48.0533,48.16,22771,0
+BGRN.US,D,20251014,000000,48.11,48.24,48.1,48.21,18362,0
+BGRN.US,D,20251015,000000,48.3,48.33,48.21,48.23,16382,0
+BGRN.US,D,20251016,000000,48.24,48.38,48.2301,48.36,22228,0
+BGRN.US,D,20251017,000000,48.36,48.36,48.2803,48.3437,14600,0
+BGRN.US,D,20251020,000000,48.4,48.43,48.38,48.4169,16963,0
+BGRN.US,D,20251021,000000,48.43,48.49,48.43,48.4412,14907,0
+BGRN.US,D,20251022,000000,48.41,48.46,48.37,48.4406,19839,0
+BGRN.US,D,20251023,000000,48.4299,48.45,48.398,48.4,8504,0
+BGRN.US,D,20251024,000000,48.44,48.52,48.3904,48.4613,12507,0
+BGRN.US,D,20251027,000000,48.41,48.51,48.38,48.5,16842,0
+BGRN.US,D,20251028,000000,48.44,48.51,48.44,48.49,20904,0
+BGRN.US,D,20251029,000000,48.5,48.5,48.28,48.2963,15149,0
+BGRN.US,D,20251030,000000,48.25,48.3,48.21,48.26,17483,0
+BGRN.US,D,20251031,000000,48.29,48.3,48.19,48.2054,13941,0
+BGRN.US,D,20251103,000000,48.21,48.21,47.96,48,18621,0
+BGRN.US,D,20251104,000000,48,48.07,47.99,48.0049,23207,0
+BGRN.US,D,20251105,000000,47.99,47.99,47.9,47.92,20860,0
+BGRN.US,D,20251106,000000,48.01,48.1,48.01,48.0553,18505,0
+BGRN.US,D,20251107,000000,48,48.05,47.97,47.9828,25071,0
+BGRN.US,D,20251110,000000,47.99,48.08,47.99,48.025,22655,0
+BGRN.US,D,20251111,000000,48.0608,48.15,48.0401,48.1166,15729,0
+BGRN.US,D,20251112,000000,48.11,48.1396,48.08,48.11,21545,0
+BGRN.US,D,20251113,000000,48.04,48.05,47.93,48.0084,19956,0
+BGRN.US,D,20251114,000000,48.05,48.05,47.94,47.95,24183,0
+BGRN.US,D,20251117,000000,47.94,48.02,47.94,47.97,23048,0
+BGRN.US,D,20251118,000000,48.0009,48.04,47.9,47.99,21748,0
+BGRN.US,D,20251119,000000,48.0133,48.0424,47.985,47.99,12501,0
+BGRN.US,D,20251120,000000,48.0562,48.07,47.952,48.015,19198,0
+BGRN.US,D,20251121,000000,48.09,48.14,48.0671,48.115,13091,0
+BGRN.US,D,20251124,000000,48.14,48.2,48.14,48.19,13661,0
+BGRN.US,D,20251125,000000,48.17,48.32,48.17,48.275,16798,0
+BGRN.US,D,20251126,000000,48.23,48.33,48.2201,48.32,15379,0
+BGRN.US,D,20251128,000000,48.31,48.32,48.26,48.285,5860,0
+BGRN.US,D,20251201,000000,47.98,47.99,47.93,47.975,14786,0
+BGRN.US,D,20251202,000000,48,48.03,47.9466,48.015,15301,0
+BGRN.US,D,20251203,000000,48.01,48.1,48.01,48.08,18779,0
+BGRN.US,D,20251204,000000,48.06,48.1,48.0101,48.0441,48613,0
+BGRN.US,D,20251205,000000,48.02,48.03,47.975,48.0057,21006,0
+BGRN.US,D,20251208,000000,48.01,48.01,47.875,47.93,26346,0
+BGRN.US,D,20251209,000000,47.98,47.98,47.88,47.9161,17791,0
+BGRN.US,D,20251210,000000,47.9,48.06,47.89,48.0313,15950,0
+BGRN.US,D,20251211,000000,48.06,48.13,48.015,48.015,28297,0
+BGRN.US,D,20251212,000000,47.95,47.99,47.9203,47.955,31213,0
+BGRN.US,D,20251215,000000,47.99,48.03,47.9493,47.9763,17610,0
+BGRN.US,D,20251216,000000,47.93,48.045,47.93,48.0368,15917,0
+BGRN.US,D,20251217,000000,48.01,48.014,47.96,47.9908,21023,0
+BGRN.US,D,20251218,000000,48.1,48.125,48.07,48.1092,31114,0
+BGRN.US,D,20251219,000000,47.9,47.9,47.81,47.84,16870,0
+BGRN.US,D,20251222,000000,47.87,47.88,47.81,47.855,61635,0
+BGRN.US,D,20251223,000000,47.81,47.89,47.7987,47.8692,25278,0
+BGRN.US,D,20251224,000000,47.92,47.96,47.9,47.9586,19224,0
+BGRN.US,D,20251226,000000,47.98,48.02,47.9446,47.9922,20130,0
+BGRN.US,D,20251229,000000,48.01,48.03,47.9658,48.0179,17964,0
+BGRN.US,D,20251230,000000,48,48.01,47.96,48.005,19693,0
+BGRN.US,D,20251231,000000,47.97,48.07,47.935,47.9357,19851,0
+BGRN.US,D,20260102,000000,47.96,47.96,47.8601,47.899,18549,0
+BGRN.US,D,20260105,000000,47.95,47.9852,47.9101,47.9679,19174,0
+BGRN.US,D,20260106,000000,47.94,47.98,47.9,47.965,28475,0
+BGRN.US,D,20260107,000000,48,48.07,47.94,47.9872,18711,0
+BGRN.US,D,20260108,000000,47.92,47.93,47.87,47.9178,21637,0
+BGRN.US,D,20260109,000000,47.8905,48.0428,47.8905,48.02,21356,0
+BGRN.US,D,20260112,000000,47.94,47.9971,47.915,47.965,43774,0
+BGRN.US,D,20260113,000000,47.97,48.02,47.965,47.998,21512,0
+BGRN.US,D,20260114,000000,47.97,48.11,47.97,48.07,54780,0
+BGRN.US,D,20260115,000000,48.05,48.08,48.0301,48.06,22870,0
+BGRN.US,D,20260116,000000,48.04,48.05,47.941,47.99,40971,0
+BGRN.US,D,20260120,000000,47.81,47.9,47.81,47.87,29784,0
+BGRN.US,D,20260121,000000,47.9,48,47.87,47.99,23735,0
+BGRN.US,D,20260122,000000,47.94,48.01,47.935,47.99,18954,0
+BGRN.US,D,20260123,000000,48,48.05,47.985,48.05,20340,0
+BGRN.US,D,20260126,000000,48.04,48.0992,48.025,48.06,20240,0
+BGRN.US,D,20260127,000000,48.05,48.07,48.0301,48.0359,18098,0
+BGRN.US,D,20260128,000000,48.04,48.04,48.0001,48.015,14704,0
+BGRN.US,D,20260129,000000,47.99,48.07,47.975,48.0449,21835,0
+BGRN.US,D,20260130,000000,48.04,48.0832,47.99,48.0606,25918,0
+BGRN.US,D,20260202,000000,47.9,47.9,47.82,47.83,24468,0
+BGRN.US,D,20260203,000000,47.82,48,47.76,47.8193,39343,0
+BGRN.US,D,20260204,000000,47.79,47.85,47.74,47.8351,39019,0
+BGRN.US,D,20260205,000000,47.87,47.995,47.87,47.9949,28176,0
+BGRN.US,D,20260206,000000,47.96,48.0099,47.88,48.005,47650,0
+BGRN.US,D,20260209,000000,47.94,48.095,47.933,48.03,38102,0
+BGRN.US,D,20260210,000000,48.09,48.1099,48.06,48.085,19701,0
+BGRN.US,D,20260211,000000,48.02,48.0797,48.01,48.0252,13233,0
+BGRN.US,D,20260212,000000,48.05,48.1601,48.03,48.1575,15958,0
+BGRN.US,D,20260213,000000,48.24,48.28,48.2,48.2651,16714,0
+BGRN.US,D,20260217,000000,48.27,48.31,48.24,48.3007,23746,0
+BGRN.US,D,20260218,000000,48.25,48.28,48.25,48.25,21412,0
diff --git a/daily/us/nasdaq etfs/bmdl.us.txt b/daily/us/nasdaq etfs/bmdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91547b790318cb0ac09f6b21d9bf763f41a05b51
--- /dev/null
+++ b/daily/us/nasdaq etfs/bmdl.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMDL.US,D,20250304,000000,25.37,25.37,25.245,25.245,100,0
+BMDL.US,D,20250305,000000,25.21,25.21,25.1414,25.1414,102,0
+BMDL.US,D,20250306,000000,25.08,25.12,25.08,25.115,564,0
+BMDL.US,D,20250307,000000,25.18,25.18,25.085,25.085,103,0
+BMDL.US,D,20250310,000000,25.16,25.16,25.135,25.135,102,0
+BMDL.US,D,20250311,000000,25.17,25.17,25.04,25.04,112,0
+BMDL.US,D,20250312,000000,25.02,25.02,24.97,24.97,172,0
+BMDL.US,D,20250313,000000,24.93,25.055,24.93,25.055,100,0
+BMDL.US,D,20250314,000000,25.01,25.01,24.995,24.995,100,0
+BMDL.US,D,20250317,000000,25.03,25.03,25.015,25.015,100,0
+BMDL.US,D,20250403,000000,25.44,25.46,25.41,25.41,200,0
+BMDL.US,D,20250407,000000,25.172,25.172,25.11,25.11,373,0
+BMDL.US,D,20250408,000000,25.08,25.08,25,25,308,0
+BMDL.US,D,20250409,000000,24.72,25.0019,24.72,25.0019,219,0
+BMDL.US,D,20250416,000000,24.89,24.89,24.89,24.89,101,0
+BMDL.US,D,20250515,000000,24.72,24.76,24.72,24.76,405006,0
+BMDL.US,D,20250521,000000,24.68,24.68,24.59,24.59,810000,0
+BMDL.US,D,20250529,000000,24.84,24.85,24.84,24.85,810009,0
+BMDL.US,D,20251029,000000,25.53,25.53,25.495,25.495,203,0
+BMDL.US,D,20251113,000000,25.36,25.36,25.335,25.335,109,0
+BMDL.US,D,20251209,000000,25.4,25.4,25.305,25.305,806,0
+BMDL.US,D,20251224,000000,25.19,25.2358,25.19,25.2358,811,0
diff --git a/daily/us/nasdaq etfs/boeg.us.txt b/daily/us/nasdaq etfs/boeg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..926be7e05f2546fc1518b63d5749ffe4b4e4c870
--- /dev/null
+++ b/daily/us/nasdaq etfs/boeg.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEG.US,D,20250613,000000,14.16,14.45,14.16,14.16,5425,0
+BOEG.US,D,20250616,000000,14.84,14.88,14.65,14.6728,1920,0
+BOEG.US,D,20250617,000000,14.58,14.58,14.37,14.4383,2077,0
+BOEG.US,D,20250618,000000,14.349,14.349,13.78,13.78,3204,0
+BOEG.US,D,20250620,000000,14.47,14.47,14.1218,14.1218,12648,0
+BOEG.US,D,20250623,000000,14.2,14.67,14.2,14.5672,4002,0
+BOEG.US,D,20250624,000000,14.75,14.75,14.48,14.499,1509,0
+BOEG.US,D,20250625,000000,14.2,14.2266,14.2,14.2266,1152,0
+BOEG.US,D,20250626,000000,14.721,14.891,14.721,14.7222,2505,0
+BOEG.US,D,20250627,000000,15.765,16.4684,15.5976,16.4684,5949,0
+BOEG.US,D,20250630,000000,16.299,16.299,15.48,15.85,7323,0
+BOEG.US,D,20250701,000000,15.985,15.985,15.529,15.7616,6148,0
+BOEG.US,D,20250702,000000,15.81,16.26,15.79,16.0878,3559,0
+BOEG.US,D,20250703,000000,16.39,17.0347,16.39,16.7422,7062,0
+BOEG.US,D,20250707,000000,16.619,16.9809,16.4,16.9809,18882,0
+BOEG.US,D,20250708,000000,17.059,17.14,16.5098,17.0126,12182,0
+BOEG.US,D,20250709,000000,18.0689,18.66,18.021,18.235,8140,0
+BOEG.US,D,20250710,000000,18.38,18.4178,17.82,18.1606,10931,0
+BOEG.US,D,20250711,000000,18.369,18.5,17.9724,17.9724,4949,0
+BOEG.US,D,20250714,000000,19.08,19.21,18.47,18.8965,13006,0
+BOEG.US,D,20250715,000000,18.6,19.17,18.6,18.7494,2898,0
+BOEG.US,D,20250716,000000,18.83,18.8336,18.461,18.7041,9127,0
+BOEG.US,D,20250717,000000,18.5931,19.2196,18.511,19.2196,1584,0
+BOEG.US,D,20250718,000000,18.8871,18.8871,18.5,18.7036,4873,0
+BOEG.US,D,20250721,000000,18.75,19.0369,18.6044,18.6044,2561,0
+BOEG.US,D,20250722,000000,18.25,18.614,18.0701,18.4775,5013,0
+BOEG.US,D,20250723,000000,18.75,19.5401,18.6725,19.2822,4284,0
+BOEG.US,D,20250724,000000,19.41,19.41,18.92,18.9783,1104,0
+BOEG.US,D,20250725,000000,18.58,19.1767,18.58,19.1401,8968,0
+BOEG.US,D,20250728,000000,19.27,19.7467,19.219,19.7303,10215,0
+BOEG.US,D,20250729,000000,20.31,20.68,17.94,18.11,50111,0
+BOEG.US,D,20250730,000000,18.5121,18.799,17.7786,17.9798,21484,0
+BOEG.US,D,20250731,000000,17.71,17.71,17.1904,17.2758,9544,0
+BOEG.US,D,20250801,000000,17,17.3599,16.6,17.3216,4099,0
+BOEG.US,D,20250804,000000,17.06,17.4014,16.741,17.3377,10174,0
+BOEG.US,D,20250805,000000,17.53,17.9099,17.19,17.7079,14844,0
+BOEG.US,D,20250806,000000,17.82,17.8584,17.681,17.7425,7830,0
+BOEG.US,D,20250807,000000,18.0476,18.41,17.7,18.1081,3325,0
+BOEG.US,D,20250808,000000,18.17,18.58,18.17,18.3696,5963,0
+BOEG.US,D,20250811,000000,18.37,18.37,17.821,17.8436,4756,0
+BOEG.US,D,20250812,000000,18.41,18.847,18.39,18.847,7886,0
+BOEG.US,D,20250813,000000,19.04,19.2975,18.472,19.0117,7302,0
+BOEG.US,D,20250814,000000,18.6,19.0131,18.6,19.0131,2768,0
+BOEG.US,D,20250815,000000,19.0925,19.607,19.0925,19.607,5816,0
+BOEG.US,D,20250818,000000,19.1078,19.1078,18.309,18.9334,17383,0
+BOEG.US,D,20250819,000000,17.881,17.9455,17.411,17.6727,7406,0
+BOEG.US,D,20250820,000000,17.67,17.7839,17.46,17.6705,4856,0
+BOEG.US,D,20250821,000000,17.565,17.815,17.51,17.5264,4822,0
+BOEG.US,D,20250822,000000,18.23,18.5009,18.23,18.3266,1169,0
+BOEG.US,D,20250825,000000,18.28,18.28,17.8416,17.8416,1392,0
+BOEG.US,D,20250826,000000,18.1,19.0775,18.1,19.0775,5936,0
+BOEG.US,D,20250827,000000,19.34,19.34,18.75,19.2583,8444,0
+BOEG.US,D,20250828,000000,19.31,19.3323,19.13,19.3323,15688,0
+BOEG.US,D,20250829,000000,18.8507,19.5385,18.8507,19.083,16315,0
+BOEG.US,D,20250902,000000,18.5676,19.56,18.5676,19.4625,10790,0
+BOEG.US,D,20250903,000000,18.727,18.8499,18.4004,18.6311,13403,0
+BOEG.US,D,20250904,000000,18.5906,18.66,18.175,18.38,6545,0
+BOEG.US,D,20250905,000000,18.45,18.45,17.65,18.23,12643,0
+BOEG.US,D,20250908,000000,18.219,18.44,18.14,18.379,4396,0
+BOEG.US,D,20250909,000000,18.218,18.25,17.991,18.1517,2260,0
+BOEG.US,D,20250910,000000,18.11,18.11,17.7001,17.8112,4117,0
+BOEG.US,D,20250911,000000,17.82,17.91,16.62,16.6919,4700,0
+BOEG.US,D,20250912,000000,16.6,16.6,16,16.0515,10008,0
+BOEG.US,D,20250915,000000,16.0291,16.09,15.78,15.9752,9435,0
+BOEG.US,D,20250916,000000,16.19,16.19,15.72,15.8276,6546,0
+BOEG.US,D,20250917,000000,15.88,16.0475,15.66,15.8096,7461,0
+BOEG.US,D,20250918,000000,15.879,16.17,15.77,15.9417,10005,0
+BOEG.US,D,20250919,000000,16.21,16.21,15.68,15.9246,27944,0
+BOEG.US,D,20250922,000000,15.84,15.84,15.34,15.4217,12918,0
+BOEG.US,D,20250923,000000,16.24,16.5,15.7,16.007,47418,0
+BOEG.US,D,20250924,000000,16.21,16.21,15.75,15.8589,32497,0
+BOEG.US,D,20250925,000000,15.75,16.0694,15.46,15.5816,18142,0
+BOEG.US,D,20250926,000000,17,17.05,16.387,16.7142,79218,0
+BOEG.US,D,20250929,000000,16.71,16.71,15.7991,16.0823,72040,0
+BOEG.US,D,20250930,000000,16,16,15.46,15.8776,51745,0
+BOEG.US,D,20251001,000000,15.6414,15.8,15.6004,15.74,17978,0
+BOEG.US,D,20251002,000000,16,16.2798,15.93,16.0669,31270,0
+BOEG.US,D,20251003,000000,16.02,16.1712,15.77,15.9079,16571,0
+BOEG.US,D,20251006,000000,16.17,16.68,15.9,16.3816,41538,0
+BOEG.US,D,20251007,000000,16.45,17,16.34,16.73,38130,0
+BOEG.US,D,20251008,000000,16.78,17.36,16.78,17.2272,32840,0
+BOEG.US,D,20251009,000000,17.38,17.38,15.78,15.8714,154840,0
+BOEG.US,D,20251010,000000,15.93,16.0081,15.04,15.0585,46535,0
+BOEG.US,D,20251013,000000,15.28,15.7,15.28,15.6816,18178,0
+BOEG.US,D,20251014,000000,15.36,15.98,15.34,15.5251,9292,0
+BOEG.US,D,20251015,000000,15.58,15.67,15.3385,15.465,11439,0
+BOEG.US,D,20251016,000000,15.44,15.44,14.97,15.1512,6440,0
+BOEG.US,D,20251017,000000,15,15.42,15,15.2893,13010,0
+BOEG.US,D,20251020,000000,15.7,15.88,15.51,15.8266,19767,0
+BOEG.US,D,20251021,000000,15.83,15.8949,15.6984,15.8949,5689,0
+BOEG.US,D,20251022,000000,15.87,15.87,15.45,15.787,9089,0
+BOEG.US,D,20251023,000000,15.75,16.11,15.75,15.9334,11283,0
+BOEG.US,D,20251024,000000,16.1606,16.5,16.1606,16.4278,22148,0
+BOEG.US,D,20251027,000000,16.62,16.705,16.55,16.705,11785,0
+BOEG.US,D,20251028,000000,16.95,17.05,16.7,16.7847,42587,0
+BOEG.US,D,20251029,000000,16.42,16.46,15.1307,15.2978,97816,0
+BOEG.US,D,20251030,000000,14.86,14.86,13.3669,13.3669,48228,0
+BOEG.US,D,20251031,000000,13.49,13.622,13.15,13.4924,62597,0
+BOEG.US,D,20251103,000000,13.63,14.07,13.591,13.9678,51076,0
+BOEG.US,D,20251104,000000,13.2112,13.4556,12.985,13.0723,45197,0
+BOEG.US,D,20251105,000000,13,13.0592,12.7,12.95,22587,0
+BOEG.US,D,20251106,000000,13.1099,13.4111,12.7,12.8364,11676,0
+BOEG.US,D,20251107,000000,12.3875,12.6314,12.31,12.5339,10484,0
+BOEG.US,D,20251110,000000,12.7,12.7,12.394,12.5776,13397,0
+BOEG.US,D,20251111,000000,12.73,12.74,12.57,12.6277,31064,0
+BOEG.US,D,20251112,000000,12.53,12.708,12.4704,12.6731,20158,0
+BOEG.US,D,20251113,000000,12.67,12.72,12.36,12.5484,53199,0
+BOEG.US,D,20251114,000000,12.45,12.83,12.45,12.5106,14537,0
+BOEG.US,D,20251117,000000,12.62,12.62,12.0508,12.1727,20728,0
+BOEG.US,D,20251118,000000,12.01,12.045,11.7758,11.8898,10724,0
+BOEG.US,D,20251119,000000,11.91,11.91,11.149,11.41,36346,0
+BOEG.US,D,20251120,000000,11.5,11.505,10.5,10.6183,46236,0
+BOEG.US,D,20251121,000000,10.79,10.817,10.34,10.6139,38628,0
+BOEG.US,D,20251124,000000,10.73,10.73,10.36,10.5614,37702,0
+BOEG.US,D,20251125,000000,10.67,11.07,10.4001,10.9394,35322,0
+BOEG.US,D,20251126,000000,11.16,11.6101,11.1001,11.4784,45270,0
+BOEG.US,D,20251128,000000,11.5,11.8093,11.48,11.7334,32583,0
+BOEG.US,D,20251201,000000,11.73,11.8145,11.4056,11.4056,13347,0
+BOEG.US,D,20251202,000000,12.79,13.76,12.49,13.7244,109597,0
+BOEG.US,D,20251203,000000,13.65,13.7572,12.67,13.307,95310,0
+BOEG.US,D,20251204,000000,13.22,13.27,12.81,13.2626,16146,0
+BOEG.US,D,20251205,000000,13.115,13.33,13.09,13.21,34704,0
+BOEG.US,D,20251208,000000,13.44,13.8197,13.37,13.7844,60064,0
+BOEG.US,D,20251209,000000,13.842,13.842,12.9737,13.0131,43550,0
+BOEG.US,D,20251210,000000,13.01,13.1154,12.76,12.7855,42527,0
+BOEG.US,D,20251211,000000,12.7101,13.22,12.7101,12.9897,30996,0
+BOEG.US,D,20251212,000000,13.3102,13.69,13.21,13.495,64983,0
+BOEG.US,D,20251215,000000,13.47,13.73,13.34,13.6358,42936,0
+BOEG.US,D,20251216,000000,13.48,14,13.48,13.8214,37719,0
+BOEG.US,D,20251217,000000,14.04,14.3099,13.72,13.7247,51397,0
+BOEG.US,D,20251218,000000,14.11,14.24,13.95,13.9794,35498,0
+BOEG.US,D,20251219,000000,14.3711,14.99,14.37,14.8057,49570,0
+BOEG.US,D,20251222,000000,14.97,15.1698,14.87,15.1255,28351,0
+BOEG.US,D,20251223,000000,15.04,15.1802,14.96,15.1419,21738,0
+BOEG.US,D,20251224,000000,15.2,15.43,15.15,15.3481,30670,0
+BOEG.US,D,20251226,000000,15.35,15.35,15,15.0472,36596,0
+BOEG.US,D,20251229,000000,15.01,15.26,14.98,15.1728,48819,0
+BOEG.US,D,20251230,000000,15.695,15.85,15.34,15.3926,74518,0
+BOEG.US,D,20251231,000000,15.4,15.4,15.03,15.1293,42573,0
+BOEG.US,D,20260102,000000,14.9644,16.576,14.9644,16.5098,40190,0
+BOEG.US,D,20260105,000000,16.72,17.02,16.59,16.6609,41684,0
+BOEG.US,D,20260106,000000,16.68,17.0302,16.68,16.85,19266,0
+BOEG.US,D,20260107,000000,16.89,17.32,16.575,16.616,52909,0
+BOEG.US,D,20260108,000000,17.07,17.32,16.35,16.4711,45827,0
+BOEG.US,D,20260109,000000,16.76,17.6,16.76,17.54,38679,0
+BOEG.US,D,20260112,000000,17.58,18.31,17.5036,18.2849,24135,0
+BOEG.US,D,20260113,000000,18.58,19.4599,18.58,19.0331,40362,0
+BOEG.US,D,20260114,000000,19.11,19.11,18.31,18.6988,40177,0
+BOEG.US,D,20260115,000000,19,19.6503,18.994,19.5105,67511,0
+BOEG.US,D,20260116,000000,19.72,19.72,19.09,19.4817,30302,0
+BOEG.US,D,20260120,000000,19.05,19.68,19,19.6,21350,0
+BOEG.US,D,20260121,000000,19.58,20.04,18.99,19.8433,46626,0
+BOEG.US,D,20260122,000000,20.26,20.4332,19.93,20.0608,29076,0
+BOEG.US,D,20260123,000000,19.69,20.31,19.69,20.1517,28662,0
+BOEG.US,D,20260126,000000,19.8,19.95,19.49,19.5859,27083,0
+BOEG.US,D,20260127,000000,18.6,20.35,18.09,18.9579,116021,0
+BOEG.US,D,20260128,000000,18.885,19.0805,17.809,18.509,40263,0
+BOEG.US,D,20260129,000000,18.77,18.77,17.25,17.3581,32538,0
+BOEG.US,D,20260130,000000,17.14,17.39,16.73,17.27,17971,0
+BOEG.US,D,20260202,000000,16.87,17.6,16.835,17.13,9721,0
+BOEG.US,D,20260203,000000,17.66,17.99,16.571,17.1281,8457,0
+BOEG.US,D,20260204,000000,17.12,17.6099,16.73,17.5479,35090,0
+BOEG.US,D,20260205,000000,17.27,18.1431,17.17,17.74,21893,0
+BOEG.US,D,20260206,000000,18.14,18.94,18.14,18.6137,17473,0
+BOEG.US,D,20260209,000000,18.4,18.9589,18.26,18.8441,13108,0
+BOEG.US,D,20260210,000000,18.97,19.32,18.3901,18.5062,31877,0
+BOEG.US,D,20260211,000000,18.59,18.59,17.47,17.5978,13439,0
+BOEG.US,D,20260212,000000,17.96,18.93,17.92,17.9793,22883,0
+BOEG.US,D,20260213,000000,18.2,19.03,18.2,18.4858,40233,0
+BOEG.US,D,20260217,000000,18.7,18.755,18,18.6652,22164,0
+BOEG.US,D,20260218,000000,17.87,17.87,17.87,17.87,27659,0
diff --git a/daily/us/nasdaq etfs/brku.us.txt b/daily/us/nasdaq etfs/brku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..155e1141f41de5d95197e9f856aa7215b031c507
--- /dev/null
+++ b/daily/us/nasdaq etfs/brku.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKU.US,D,20241212,000000,25,25,24.55,24.62,41962,0
+BRKU.US,D,20241213,000000,24.82,24.82,24.4,24.5,18095,0
+BRKU.US,D,20241216,000000,24.65,24.65,24.141,24.25,39565,0
+BRKU.US,D,20241217,000000,24.18,24.3,23.87,24.25,58370,0
+BRKU.US,D,20241218,000000,24.43,24.53,23.24,23.27,59240,0
+BRKU.US,D,20241219,000000,23.92,23.9999,23.53,23.55,23909,0
+BRKU.US,D,20241220,000000,23.4,24.42,22.65,23.97,79833,0
+BRKU.US,D,20241223,000000,23.94,24.03,23.5244,24.03,33495,0
+BRKU.US,D,20241224,000000,24.16,24.51,24,24.51,16312,0
+BRKU.US,D,20241226,000000,24.39,24.5335,24.31,24.5,46564,0
+BRKU.US,D,20241227,000000,24.57,24.65,24,24.26,45450,0
+BRKU.US,D,20241230,000000,24.08,24.08,23.49,23.77,32821,0
+BRKU.US,D,20241231,000000,23.78,23.91,23.641,23.91,15372,0
+BRKU.US,D,20250102,000000,24.18,24.19,23.471,23.63,36892,0
+BRKU.US,D,20250103,000000,23.8,23.93,23.56,23.88,24765,0
+BRKU.US,D,20250106,000000,23.98,24.09,23.53,23.64,68633,0
+BRKU.US,D,20250107,000000,23.66,24.09,23.66,23.81,18928,0
+BRKU.US,D,20250108,000000,23.9,23.9,23.41,23.67,9264,0
+BRKU.US,D,20250110,000000,23.58,23.58,22.44,22.68,32915,0
+BRKU.US,D,20250113,000000,22.48,22.85,22.48,22.82,7091,0
+BRKU.US,D,20250114,000000,22.99,23.4,22.83,23.4,7652,0
+BRKU.US,D,20250115,000000,24,24.34,23.795,24.28,68332,0
+BRKU.US,D,20250116,000000,24.45,24.74,24.25,24.7,63911,0
+BRKU.US,D,20250117,000000,24.83,25.57,24.665,25.21,40360,0
+BRKU.US,D,20250121,000000,25.58,25.76,25.2,25.33,41553,0
+BRKU.US,D,20250122,000000,25.35,25.35,23.85,24.42,66271,0
+BRKU.US,D,20250123,000000,24.5662,24.79,24.29,24.37,45715,0
+BRKU.US,D,20250124,000000,24.1,24.77,24.0915,24.66,33102,0
+BRKU.US,D,20250127,000000,24.76,25.85,24.76,25.85,47446,0
+BRKU.US,D,20250128,000000,25.89,25.89,25.36,25.42,29378,0
+BRKU.US,D,20250129,000000,25.3432,25.81,25.22,25.22,20054,0
+BRKU.US,D,20250130,000000,25.54,25.8,25.28,25.7,30230,0
+BRKU.US,D,20250131,000000,25.71,25.71,25.01,25.13,40370,0
+BRKU.US,D,20250203,000000,24.18,24.82,23.735,24.82,38375,0
+BRKU.US,D,20250204,000000,24.8,25.11,24.66,25.08,17360,0
+BRKU.US,D,20250205,000000,25.19,25.77,25.19,25.75,20197,0
+BRKU.US,D,20250206,000000,25.76,26.12,25.67,26.11,30714,0
+BRKU.US,D,20250207,000000,26.21,26.21,25.5308,25.6,19079,0
+BRKU.US,D,20250210,000000,25.7299,25.7299,25.23,25.33,26495,0
+BRKU.US,D,20250211,000000,25.03,25.58,25,25.58,15872,0
+BRKU.US,D,20250212,000000,25.22,25.47,25.03,25.47,15259,0
+BRKU.US,D,20250213,000000,25.48,26.41,25.35,26.33,45198,0
+BRKU.US,D,20250214,000000,26.39,26.809,26.21,26.21,62186,0
+BRKU.US,D,20250218,000000,26.26,26.68,26.09,26.62,40447,0
+BRKU.US,D,20250219,000000,26.66,26.8,26.42,26.64,27432,0
+BRKU.US,D,20250220,000000,26.78,26.78,26.09,26.52,49362,0
+BRKU.US,D,20250221,000000,26.43,26.6399,26.07,26.19,39916,0
+BRKU.US,D,20250224,000000,26.65,28.829,26.53,28.245,180609,0
+BRKU.US,D,20250225,000000,28.78,29.19,27.5005,28.43,165637,0
+BRKU.US,D,20250226,000000,28.35,28.35,27.63,27.93,59291,0
+BRKU.US,D,20250227,000000,28.05,29.03,27.935,28.64,138942,0
+BRKU.US,D,20250228,000000,29.08,30.14,28.95,29.98,266081,0
+BRKU.US,D,20250303,000000,30.46,30.52,29.071,29.57,262053,0
+BRKU.US,D,20250304,000000,29.04,29.23,27.55,27.87,220034,0
+BRKU.US,D,20250305,000000,27.7958,28.35,27.5,28.17,150404,0
+BRKU.US,D,20250306,000000,28.01,28.13,27.4,28.09,121416,0
+BRKU.US,D,20250307,000000,27.79,28.0546,27.16,27.72,66189,0
+BRKU.US,D,20250310,000000,27.1,28.27,27.07,27.95,149595,0
+BRKU.US,D,20250311,000000,27.95,28.1345,27.27,27.77,155286,0
+BRKU.US,D,20250312,000000,27.98,28.1,27.08,27.73,77004,0
+BRKU.US,D,20250313,000000,27.83,29.0373,27.745,28.75,82208,0
+BRKU.US,D,20250314,000000,28.98,30,28.5581,29.89,114862,0
+BRKU.US,D,20250317,000000,29.92,31,29.71,30.86,163411,0
+BRKU.US,D,20250318,000000,31,31.42,30.6649,30.89,133004,0
+BRKU.US,D,20250319,000000,31.23,31.2399,30.51,31.11,147748,0
+BRKU.US,D,20250320,000000,31.06,31.69,30.78,31.41,130308,0
+BRKU.US,D,20250321,000000,31.47,31.47,30.5001,30.63,168650,0
+BRKU.US,D,20250324,000000,30.77,31.21,30.5759,31.09,116162,0
+BRKU.US,D,20250325,000000,31.26,31.83,30.97,31.38,77826,0
+BRKU.US,D,20250326,000000,31.6,32.37,31.5719,31.85,245057,0
+BRKU.US,D,20250327,000000,31.95,32.35,31.45,31.99,368957,0
+BRKU.US,D,20250328,000000,32.15,32.15,30.77,31.01,228192,0
+BRKU.US,D,20250331,000000,30.3,32.1,30.23,31.81,249585,0
+BRKU.US,D,20250401,000000,31.73,32.11,31.17,31.72,109223,0
+BRKU.US,D,20250402,000000,31.76,32.4675,31.47,32.34,136034,0
+BRKU.US,D,20250403,000000,31.13,32.4,30.84,31.42,214210,0
+BRKU.US,D,20250404,000000,30.07,30.12,26.93,27.08,530179,0
+BRKU.US,D,20250407,000000,24.24,28.5012,23.67,26.62,362246,0
+BRKU.US,D,20250408,000000,28.75,29.435,26.1,26.96,383610,0
+BRKU.US,D,20250409,000000,26.6,30.3,26.2,29.91,448262,0
+BRKU.US,D,20250410,000000,29.63,29.958,27.5,29.39,353977,0
+BRKU.US,D,20250411,000000,29.51,30.619,28.9,30.32,181050,0
+BRKU.US,D,20250414,000000,31.32,31.73,30.6336,30.95,304568,0
+BRKU.US,D,20250415,000000,31.37,31.66,30.6981,30.85,245708,0
+BRKU.US,D,20250416,000000,30.89,30.915,28.97,29.42,233853,0
+BRKU.US,D,20250417,000000,29.65,30.18,29.15,29.51,178710,0
+BRKU.US,D,20250421,000000,29.53,29.57,27.275,28.25,213928,0
+BRKU.US,D,20250422,000000,29,29.94,28.8,29.74,161501,0
+BRKU.US,D,20250423,000000,30.54,31.072,30.17,30.48,283519,0
+BRKU.US,D,20250424,000000,30.4,31.15,30.1,31.08,143417,0
+BRKU.US,D,20250425,000000,31.05,31.06,30.4507,30.87,168647,0
+BRKU.US,D,20250428,000000,31.26,31.57,30.42,30.9,164020,0
+BRKU.US,D,20250429,000000,31.1,31.361,30.6,31.32,83573,0
+BRKU.US,D,20250430,000000,31.06,31.4,30.08,31.1,173953,0
+BRKU.US,D,20250501,000000,31.18,31.18,30.59,30.81,151746,0
+BRKU.US,D,20250502,000000,31.56,32.1,31.3684,31.87,222068,0
+BRKU.US,D,20250505,000000,29.51,29.715,27.54,28.7,1386725,0
+BRKU.US,D,20250506,000000,28.46,28.9692,28.1801,28.61,431331,0
+BRKU.US,D,20250507,000000,28.98,29.45,28.67,29.17,327191,0
+BRKU.US,D,20250508,000000,29.65,29.6799,28.6401,28.685,224887,0
+BRKU.US,D,20250509,000000,28.83,28.92,28.3047,28.68,185398,0
+BRKU.US,D,20250512,000000,29.49,29.49,28.3138,28.78,279437,0
+BRKU.US,D,20250513,000000,28.77,28.862,28.4901,28.52,207677,0
+BRKU.US,D,20250514,000000,28.48,28.48,27.4741,27.55,202604,0
+BRKU.US,D,20250515,000000,27.36,28.22,27.34,27.95,150478,0
+BRKU.US,D,20250516,000000,28.11,28.69,27.91,28.62,220262,0
+BRKU.US,D,20250519,000000,28.56,28.59,28.23,28.49,137009,0
+BRKU.US,D,20250520,000000,28.3,28.39,27.8001,28.09,119597,0
+BRKU.US,D,20250521,000000,27.83,28.14,27.68,27.85,88433,0
+BRKU.US,D,20250522,000000,27.71,27.8399,27.38,27.51,88677,0
+BRKU.US,D,20250523,000000,27.1,27.65,27.0901,27.36,119547,0
+BRKU.US,D,20250527,000000,27.64,28.09,27.59,27.99,175779,0
+BRKU.US,D,20250528,000000,27.99,28,27.35,27.41,64203,0
+BRKU.US,D,20250529,000000,27.51,27.69,27.2,27.67,114149,0
+BRKU.US,D,20250530,000000,27.51,27.62,27.04,27.45,103533,0
+BRKU.US,D,20250602,000000,27.18,27.35,26.934,27.29,142198,0
+BRKU.US,D,20250603,000000,27.14,27.25,26.3,26.79,208329,0
+BRKU.US,D,20250604,000000,26.6,26.6,26,26.02,182512,0
+BRKU.US,D,20250605,000000,25.99,26.05,25.4828,25.77,193506,0
+BRKU.US,D,20250606,000000,25.97,26.5,25.97,26.29,125077,0
+BRKU.US,D,20250609,000000,26.3,26.32,25.75,26.19,108813,0
+BRKU.US,D,20250610,000000,26.11,26.13,25.81,26,115010,0
+BRKU.US,D,20250611,000000,25.93,26.09,25.5,25.65,125520,0
+BRKU.US,D,20250612,000000,25.48,25.88,25.25,25.88,667263,0
+BRKU.US,D,20250613,000000,25.5,25.9,25.38,25.5,113455,0
+BRKU.US,D,20250616,000000,25.77,25.9796,25.705,25.84,97939,0
+BRKU.US,D,20250617,000000,25.69,25.69,25.09,25.13,155491,0
+BRKU.US,D,20250618,000000,25.1,25.4372,25.04,25.22,133113,0
+BRKU.US,D,20250620,000000,25.15,25.39,25.09,25.18,70301,0
+BRKU.US,D,20250623,000000,25.2,25.5586,24.9,25.51,134016,0
+BRKU.US,D,20250624,000000,25.56,26.38,25.5,25.97,305396,0
+BRKU.US,D,20250625,000000,26.16,26.16,25.18,25.21,258618,0
+BRKU.US,D,20250626,000000,25.16,25.3455,24.961,25,182378,0
+BRKU.US,D,20250627,000000,25.07,25.5,24.9593,25.04,148618,0
+BRKU.US,D,20250630,000000,25.07,25.27,24.8508,25.07,212490,0
+BRKU.US,D,20250701,000000,25.04,25.62,24.9099,25.5,293485,0
+BRKU.US,D,20250702,000000,25.55,25.55,24.35,24.5,999206,0
+BRKU.US,D,20250703,000000,24.55,25.12,24.5,24.88,272584,0
+BRKU.US,D,20250707,000000,24.92,25.04,24.1,24.24,257595,0
+BRKU.US,D,20250708,000000,24.24,24.4483,23.78,24.2,393947,0
+BRKU.US,D,20250709,000000,24.22,24.35,24,24.35,153764,0
+BRKU.US,D,20250710,000000,24.15,24.26,23.95,24.21,188135,0
+BRKU.US,D,20250711,000000,23.98,24.0499,23.565,23.94,394996,0
+BRKU.US,D,20250714,000000,23.82,24.159,23.755,24,210193,0
+BRKU.US,D,20250715,000000,23.99,23.99,23.35,23.38,657080,0
+BRKU.US,D,20250716,000000,23.49,23.64,23.22,23.49,625794,0
+BRKU.US,D,20250717,000000,23.38,23.7499,23.14,23.67,365512,0
+BRKU.US,D,20250718,000000,23.66,24.209,23.65,23.7,238891,0
+BRKU.US,D,20250721,000000,23.62,24.13,23.53,23.79,197936,0
+BRKU.US,D,20250722,000000,23.89,24.62,23.89,24.12,388254,0
+BRKU.US,D,20250723,000000,24.39,24.7188,24.22,24.58,855129,0
+BRKU.US,D,20250724,000000,24.6,24.9,24.36,24.43,470851,0
+BRKU.US,D,20250725,000000,24.51,24.748,24.21,24.7078,272332,0
+BRKU.US,D,20250728,000000,24.68,24.949,24.36,24.44,242616,0
+BRKU.US,D,20250729,000000,24.5,24.72,23.85,23.9,341339,0
+BRKU.US,D,20250730,000000,23.838,24.145,23.64,23.87,143797,0
+BRKU.US,D,20250731,000000,23.5,24.0092,23.45,23.5,200147,0
+BRKU.US,D,20250801,000000,23.62,23.7764,23.2888,23.48,575569,0
+BRKU.US,D,20250804,000000,22.95,23.0233,21.75,22.14,1261918,0
+BRKU.US,D,20250805,000000,22.18,22.9171,22.18,22.62,346239,0
+BRKU.US,D,20250806,000000,22.66,23.11,22.4916,23.04,202637,0
+BRKU.US,D,20250807,000000,23.18,23.39,22.33,22.41,410568,0
+BRKU.US,D,20250808,000000,22.47,22.7,22.4,22.69,719964,0
+BRKU.US,D,20250811,000000,22.775,22.95,22.4925,22.62,246670,0
+BRKU.US,D,20250812,000000,22.7,23.326,22.69,23.14,567218,0
+BRKU.US,D,20250813,000000,23.3,24.0285,23.24,23.79,439801,0
+BRKU.US,D,20250814,000000,23.95,24,23.53,23.99,382301,0
+BRKU.US,D,20250815,000000,24.35,24.35,23.7003,23.84,287215,0
+BRKU.US,D,20250818,000000,23.89,23.94,23.54,23.87,240646,0
+BRKU.US,D,20250819,000000,24.075,24.63,24.075,24.57,515757,0
+BRKU.US,D,20250820,000000,24.7,25.266,24.6135,24.92,475360,0
+BRKU.US,D,20250821,000000,24.81,24.91,24.38,24.86,302116,0
+BRKU.US,D,20250822,000000,25.11,25.3399,24.66,24.87,887623,0
+BRKU.US,D,20250825,000000,24.9,24.958,24.15,24.58,503801,0
+BRKU.US,D,20250826,000000,24.57,25.26,24.4249,25.22,260889,0
+BRKU.US,D,20250827,000000,25.17,25.7294,25.1,25.55,256443,0
+BRKU.US,D,20250828,000000,25.81,26.008,25.63,25.96,214276,0
+BRKU.US,D,20250829,000000,26.08,26.67,26.06,26.26,747655,0
+BRKU.US,D,20250902,000000,26.33,26.56,25.7101,26.07,304285,0
+BRKU.US,D,20250903,000000,26,26.1799,25.59,26.08,165501,0
+BRKU.US,D,20250904,000000,26.24,26.74,26.18,26.63,1102781,0
+BRKU.US,D,20250905,000000,26.58,26.69,25.6728,25.88,1242521,0
+BRKU.US,D,20250908,000000,25.91,25.92,25.2152,25.3,2563839,0
+BRKU.US,D,20250909,000000,25.25,25.58,25.05,25.18,1194639,0
+BRKU.US,D,20250910,000000,24.98,25.025,24.46,24.92,1362793,0
+BRKU.US,D,20250911,000000,24.88,25.59,24.73,25.53,184851,0
+BRKU.US,D,20250912,000000,25.49,25.6,25.17,25.24,510405,0
+BRKU.US,D,20250915,000000,25.16,25.3,24.7637,24.96,534852,0
+BRKU.US,D,20250916,000000,24.91,25,24.53,24.94,822381,0
+BRKU.US,D,20250917,000000,24.85,25.4023,24.85,25.12,972881,0
+BRKU.US,D,20250918,000000,24.71,25.29,24.62,24.86,275375,0
+BRKU.US,D,20250919,000000,24.96,25.21,24.68,25.05,203677,0
+BRKU.US,D,20250922,000000,24.93,25.24,24.7046,25.13,256488,0
+BRKU.US,D,20250923,000000,25,25.5255,24.965,25.05,349645,0
+BRKU.US,D,20250924,000000,24.97,25.31,24.95,25.28,173040,0
+BRKU.US,D,20250925,000000,25.25,25.5299,25.094,25.15,584099,0
+BRKU.US,D,20250926,000000,25.23,25.8,25.23,25.58,333662,0
+BRKU.US,D,20250929,000000,25.64,25.64,25.07,25.48,311564,0
+BRKU.US,D,20250930,000000,25.38,25.945,25.28,25.82,270514,0
+BRKU.US,D,20251001,000000,25.87,25.87,25.16,25.4,603006,0
+BRKU.US,D,20251002,000000,25.22,25.51,24.8718,25.15,345072,0
+BRKU.US,D,20251003,000000,25.12,25.77,25.09,25.38,272446,0
+BRKU.US,D,20251006,000000,25.48,26.01,25.313,25.53,748545,0
+BRKU.US,D,20251007,000000,25.53,25.9728,25.39,25.73,464172,0
+BRKU.US,D,20251008,000000,25.89,25.89,25.37,25.5,266948,0
+BRKU.US,D,20251009,000000,25.45,25.6291,24.95,25.14,381152,0
+BRKU.US,D,20251010,000000,25.14,25.25,24.35,24.35,793180,0
+BRKU.US,D,20251013,000000,24.39,24.85,24.24,24.66,261435,0
+BRKU.US,D,20251014,000000,24.47,25.13,24.47,25.02,188104,0
+BRKU.US,D,20251015,000000,24.89,25.0837,24.47,25.05,151209,0
+BRKU.US,D,20251016,000000,25,25,24.0248,24.2784,260830,0
+BRKU.US,D,20251017,000000,24.42,24.7495,24.34,24.62,179428,0
+BRKU.US,D,20251020,000000,24.65,24.82,24.4201,24.77,173521,0
+BRKU.US,D,20251021,000000,24.85,24.95,24.55,24.55,149230,0
+BRKU.US,D,20251022,000000,24.55,24.645,24.25,24.54,114996,0
+BRKU.US,D,20251023,000000,24.5,24.57,24.1901,24.37,96849,0
+BRKU.US,D,20251024,000000,24.5,24.649,24.31,24.5669,258222,0
+BRKU.US,D,20251027,000000,24.44,24.56,23.808,24.17,594815,0
+BRKU.US,D,20251028,000000,23.9,23.91,23.47,23.49,485762,0
+BRKU.US,D,20251029,000000,23.13,23.17,22.73,22.95,769254,0
+BRKU.US,D,20251030,000000,22.86,23.4196,22.82,23.18,307115,0
+BRKU.US,D,20251031,000000,22.99,23.19,22.851,23.1,213566,0
+BRKU.US,D,20251103,000000,23.29,23.29,22.66,22.87,259827,0
+BRKU.US,D,20251104,000000,22.82,24.14,22.82,24.0106,672174,0
+BRKU.US,D,20251105,000000,24.12,24.65,24.06,24.17,252853,0
+BRKU.US,D,20251106,000000,24.14,24.6482,24.04,24.57,251083,0
+BRKU.US,D,20251107,000000,24.72,25.22,24.62,25.1,391270,0
+BRKU.US,D,20251110,000000,24.98,25.3232,24.78,24.89,268117,0
+BRKU.US,D,20251111,000000,25.01,25.11,24.66,24.94,177568,0
+BRKU.US,D,20251112,000000,24.85,25.6311,24.85,25.45,244253,0
+BRKU.US,D,20251113,000000,25.65,26.61,25.65,26.49,1575017,0
+BRKU.US,D,20251114,000000,26.7,26.8,25.78,26.05,494754,0
+BRKU.US,D,20251117,000000,26.2,26.27,25.4201,25.46,293866,0
+BRKU.US,D,20251118,000000,25.42,25.77,25.19,25.5778,127100,0
+BRKU.US,D,20251119,000000,25.56,25.5664,24.6886,25.27,318378,0
+BRKU.US,D,20251120,000000,25.22,25.7591,25.22,25.29,212239,0
+BRKU.US,D,20251121,000000,25.32,25.875,25.32,25.5,164029,0
+BRKU.US,D,20251124,000000,25.24,26,24.8,25.84,362225,0
+BRKU.US,D,20251125,000000,25.9,26.36,25.8,25.93,365008,0
+BRKU.US,D,20251126,000000,26.1,26.34,25.87,26.18,161817,0
+BRKU.US,D,20251128,000000,26.2,26.74,26.2,26.43,107681,0
+BRKU.US,D,20251201,000000,26.39,26.5,25.89,25.8925,91638,0
+BRKU.US,D,20251202,000000,25.72,25.83,25.3773,25.74,105741,0
+BRKU.US,D,20251203,000000,25.73,25.97,25.44,25.49,108886,0
+BRKU.US,D,20251204,000000,25.48,25.645,25.11,25.3537,403491,0
+BRKU.US,D,20251205,000000,25.36,25.59,25.1,25.47,140473,0
+BRKU.US,D,20251208,000000,25.18,25.25,24.1,24.72,718236,0
+BRKU.US,D,20251209,000000,24.72,24.9,24.11,24.13,214944,0
+BRKU.US,D,20251210,000000,24.16,24.5892,23.92,24.0443,486208,0
+BRKU.US,D,20251211,000000,24.29,24.77,24.28,24.528,143826,0
+BRKU.US,D,20251212,000000,24.73,24.92,24.421,24.8867,313348,0
+BRKU.US,D,20251215,000000,24.91,25.58,24.91,25.55,323319,0
+BRKU.US,D,20251216,000000,25.6,25.7012,24.87,24.89,1121005,0
+BRKU.US,D,20251217,000000,24.9,25.435,24.88,25.34,437303,0
+BRKU.US,D,20251218,000000,25.15,25.44,25.03,25.29,197618,0
+BRKU.US,D,20251219,000000,25.22,25.22,24.4,24.5724,528146,0
+BRKU.US,D,20251222,000000,24.58,24.9086,24.452,24.87,185815,0
+BRKU.US,D,20251223,000000,24.67,24.9,24.5,24.73,147728,0
+BRKU.US,D,20251224,000000,24.71,24.78,24.581,24.71,86055,0
+BRKU.US,D,20251226,000000,24.7,24.768,24.33,24.5053,76244,0
+BRKU.US,D,20251229,000000,24.47,24.78,24.35,24.7,85797,0
+BRKU.US,D,20251230,000000,24.65,25.1,24.65,24.97,112274,0
+BRKU.US,D,20251231,000000,24.955,25.18,24.76,24.8584,120998,0
+BRKU.US,D,20260102,000000,24.81,24.81,23.89,24.2318,190763,0
+BRKU.US,D,20260105,000000,24.05,24.89,24.019,24.4,117022,0
+BRKU.US,D,20260106,000000,24.2,24.61,24.19,24.48,117205,0
+BRKU.US,D,20260107,000000,24.35,24.44,23.9,24.15,158787,0
+BRKU.US,D,20260108,000000,24.05,24.91,24.0474,24.5254,195211,0
+BRKU.US,D,20260109,000000,24.4,24.52,24.18,24.43,135243,0
+BRKU.US,D,20260112,000000,24.37,24.5156,24.04,24.38,379847,0
+BRKU.US,D,20260113,000000,24.3,24.34,23.88,24.06,337074,0
+BRKU.US,D,20260114,000000,24,24.26,23.74,23.9956,123426,0
+BRKU.US,D,20260115,000000,23.83,24.06,23.6,23.78,155495,0
+BRKU.US,D,20260116,000000,23.72,23.99,23.64,23.8,105179,0
+BRKU.US,D,20260120,000000,23.65,23.65,22.79,23.02,188334,0
+BRKU.US,D,20260121,000000,22.98,23.2864,22.6901,22.88,195952,0
+BRKU.US,D,20260122,000000,22.82,23.05,22.71,22.93,133819,0
+BRKU.US,D,20260123,000000,22.75,22.813,22.38,22.46,239162,0
+BRKU.US,D,20260126,000000,22.37,22.96,22.35,22.83,156923,0
+BRKU.US,D,20260127,000000,22.79,22.8276,22,22.01,572019,0
+BRKU.US,D,20260128,000000,21.88,22.18,21.74,21.86,294881,0
+BRKU.US,D,20260129,000000,21.9,22.204,21.86,22.1,233129,0
+BRKU.US,D,20260130,000000,22.13,22.61,22.1,22.53,223286,0
+BRKU.US,D,20260202,000000,22.61,23.1899,22.35,23.1,190515,0
+BRKU.US,D,20260203,000000,22.8,23.92,22.7,23.7,415274,0
+BRKU.US,D,20260204,000000,23.89,25.45,23.89,24.67,2405872,0
+BRKU.US,D,20260205,000000,24.93,24.93,24.095,24.65,315491,0
+BRKU.US,D,20260206,000000,24.63,25.19,24.5618,25.03,233463,0
+BRKU.US,D,20260209,000000,25.02,25.03,24.01,24.06,220246,0
+BRKU.US,D,20260210,000000,23.95,24.38,23.95,24.25,67261,0
+BRKU.US,D,20260211,000000,24.18,24.52,24,24.24,117987,0
+BRKU.US,D,20260212,000000,24.38,24.975,24.22,24.22,206915,0
+BRKU.US,D,20260213,000000,24.32,24.425,23.79,23.97,106565,0
+BRKU.US,D,20260217,000000,24.13,24.785,24.13,24.53,130938,0
+BRKU.US,D,20260218,000000,24.09,24.09,23.98,24.09,76441,0
diff --git a/daily/us/nasdaq etfs/bsjp.us.txt b/daily/us/nasdaq etfs/bsjp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ba2627ac66cc5454a3162119458cdbcca405788
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjp.us.txt	
@@ -0,0 +1,2059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJP.US,D,20170928,000000,20.913,20.913,20.8865,20.913,2768.5663119808,0
+BSJP.US,D,20170929,000000,20.9463,20.9561,20.9316,20.9316,1492.5739416251,0
+BSJP.US,D,20171002,000000,20.9463,20.9463,20.9384,20.9454,4071.1205731526,0
+BSJP.US,D,20171004,000000,20.9463,20.9463,20.9444,20.9444,1098.2320241253,0
+BSJP.US,D,20171005,000000,20.9855,20.9855,20.9855,20.9855,225.77607193644,0
+BSJP.US,D,20171006,000000,20.9384,20.962,20.9384,20.962,725.34394151526,0
+BSJP.US,D,20171009,000000,20.9796,20.9796,20.9796,20.9796,242.12185090018,0
+BSJP.US,D,20171010,000000,21.0002,21.0002,21.0002,21.0002,5271.513715801,0
+BSJP.US,D,20171011,000000,20.9855,20.9855,20.9777,20.9777,3352.9279099339,0
+BSJP.US,D,20171012,000000,20.9708,20.9708,20.9708,20.9708,242.12185090018,0
+BSJP.US,D,20171013,000000,20.9718,20.9855,20.9718,20.9718,2519.2931827841,0
+BSJP.US,D,20171016,000000,20.9855,20.9855,20.9718,20.9718,1322.9864848765,0
+BSJP.US,D,20171017,000000,20.9855,21.0002,20.9825,21.0002,718.19266321863,0
+BSJP.US,D,20171018,000000,21.0002,21.0275,21.0002,21.0275,597.64254336117,0
+BSJP.US,D,20171019,000000,20.9933,21.0041,20.9933,21.0041,1351.5915980629,0
+BSJP.US,D,20171020,000000,21.0629,21.0629,21.0629,21.0629,1794.970852454,0
+BSJP.US,D,20171025,000000,21.0275,21.0275,20.9659,20.9659,1342.3970973958,0
+BSJP.US,D,20171026,000000,20.9551,20.9551,20.9258,20.9384,5235.7573243179,0
+BSJP.US,D,20171030,000000,20.9384,20.9463,20.8847,20.8847,1853.2026900123,0
+BSJP.US,D,20171031,000000,20.9639,20.9659,20.9639,20.9659,599.68576573163,0
+BSJP.US,D,20171101,000000,20.9933,20.9933,20.9659,20.9659,3189.4701202968,0
+BSJP.US,D,20171102,000000,20.96,20.96,20.9346,20.96,2259.8039417349,0
+BSJP.US,D,20171103,000000,20.9454,20.9649,20.9454,20.9649,312.61302268123,0
+BSJP.US,D,20171106,000000,20.9169,20.9346,20.8974,20.9071,5181.6119315006,0
+BSJP.US,D,20171107,000000,20.9346,20.9346,20.8808,20.8808,2623.4975236777,0
+BSJP.US,D,20171108,000000,20.8396,20.8396,20.7916,20.8083,1570.2163917028,0
+BSJP.US,D,20171109,000000,20.6527,20.6527,20.6527,20.6527,570.05904135989,0
+BSJP.US,D,20171110,000000,20.6859,20.7133,20.6859,20.7133,1464.9904396238,0
+BSJP.US,D,20171113,000000,20.6977,20.6977,20.6703,20.6703,2372.1811721105,0
+BSJP.US,D,20171114,000000,20.6155,20.6155,20.6155,20.6155,3724.7943813587,0
+BSJP.US,D,20171115,000000,20.4931,20.5558,20.4471,20.5558,3883.1441150699,0
+BSJP.US,D,20171116,000000,20.6888,20.7222,20.6888,20.7222,2943.2618246557,0
+BSJP.US,D,20171117,000000,20.7652,20.7741,20.7398,20.7731,3963.8513987031,0
+BSJP.US,D,20171120,000000,20.7916,20.8045,20.7916,20.8045,599.68576573163,0
+BSJP.US,D,20171121,000000,20.8573,20.8573,20.8573,20.8573,558.82131832233,0
+BSJP.US,D,20171122,000000,20.8583,20.8885,20.8563,20.8808,5321.5726638775,0
+BSJP.US,D,20171124,000000,20.9169,20.9268,20.9169,20.9268,4190.6490818249,0
+BSJP.US,D,20171127,000000,20.8484,20.8484,20.7996,20.8211,3872.9280032174,0
+BSJP.US,D,20171128,000000,20.9268,20.9414,20.9268,20.9414,1358.7428763596,0
+BSJP.US,D,20171129,000000,20.9346,20.9346,20.9268,20.9268,1667.2694542998,0
+BSJP.US,D,20171130,000000,20.9375,20.9414,20.9375,20.9414,1242.279201243,0
+BSJP.US,D,20171201,000000,20.9268,20.96,20.9268,20.96,1328.0945408026,0
+BSJP.US,D,20171205,000000,20.9806,20.9903,20.961,20.9767,2582.6330762684,0
+BSJP.US,D,20171206,000000,20.9688,20.9688,20.9513,20.961,2120.8648205433,0
+BSJP.US,D,20171207,000000,20.9414,20.961,20.9356,20.9513,3706.4053800245,0
+BSJP.US,D,20171208,000000,20.9992,20.9992,20.9992,20.9992,194.10612519423,0
+BSJP.US,D,20171211,000000,20.9992,20.9992,20.9992,20.9992,179.80356860097,0
+BSJP.US,D,20171212,000000,20.9835,20.9835,20.9346,20.9346,2357.8786155173,0
+BSJP.US,D,20171213,000000,20.9767,20.9767,20.9591,20.961,2600.0004664174,0
+BSJP.US,D,20171214,000000,20.9424,20.9424,20.8895,20.8895,1226.9550334645,0
+BSJP.US,D,20171218,000000,20.9384,20.9513,20.9278,20.9513,1346.4835421368,0
+BSJP.US,D,20171219,000000,20.9356,20.9424,20.8895,20.9424,2623.4975236777,0
+BSJP.US,D,20171220,000000,20.9081,20.9179,20.9061,20.9179,1168.7231959064,0
+BSJP.US,D,20171221,000000,20.961,20.961,20.961,20.961,113.39884156083,0
+BSJP.US,D,20171222,000000,20.9346,20.9346,20.9346,20.9346,241.10023971493,0
+BSJP.US,D,20171227,000000,21.006,21.006,21.006,21.006,949.07679108123,0
+BSJP.US,D,20171228,000000,20.9923,21.0266,20.9786,21.0266,7958.3511329632,0
+BSJP.US,D,20171229,000000,21.052,21.0619,21.0304,21.0354,12343.106339983,0
+BSJP.US,D,20180102,000000,21.0266,21.0619,21.0266,21.0619,2219.9611055108,0
+BSJP.US,D,20180103,000000,21.102,21.1538,21.102,21.1538,7242.2016921151,0
+BSJP.US,D,20180104,000000,21.2469,21.3094,21.2469,21.2997,64149.009543136,0
+BSJP.US,D,20180105,000000,21.2899,21.3094,21.28,21.3094,19378.94257268,0
+BSJP.US,D,20180108,000000,21.3261,21.3339,21.3016,21.3174,19268.608564675,0
+BSJP.US,D,20180109,000000,21.2997,21.3094,21.28,21.28,11886.446140184,0
+BSJP.US,D,20180110,000000,21.2135,21.231,21.2125,21.231,15617.370188654,0
+BSJP.US,D,20180111,000000,21.2645,21.2899,21.231,21.28,14371.004542669,0
+BSJP.US,D,20180112,000000,21.2645,21.2645,21.2469,21.2469,2069.7842612816,0
+BSJP.US,D,20180116,000000,21.2899,21.2899,21.2224,21.2224,10341.770028111,0
+BSJP.US,D,20180117,000000,21.2545,21.2645,21.231,21.2645,4216.1893614557,0
+BSJP.US,D,20180118,000000,21.2224,21.2224,21.1382,21.1382,28808.413812378,0
+BSJP.US,D,20180119,000000,21.1293,21.1293,21.0794,21.0941,14537.527165863,0
+BSJP.US,D,20180122,000000,21.1382,21.1382,21.1108,21.1108,5680.1581898943,0
+BSJP.US,D,20180123,000000,21.147,21.1734,21.147,21.1666,4129.3524107109,0
+BSJP.US,D,20180124,000000,21.1861,21.1861,21.147,21.1636,7220.7478572252,0
+BSJP.US,D,20180125,000000,21.1774,21.1774,21.1774,21.1774,15455.955621387,0
+BSJP.US,D,20180126,000000,21.1774,21.1774,21.1636,21.1774,6605.7379237151,0
+BSJP.US,D,20180129,000000,21.1293,21.147,21.1108,21.1108,15999.45277193,0
+BSJP.US,D,20180130,000000,21.051,21.052,21.0099,21.0168,8350.6498280927,0
+BSJP.US,D,20180131,000000,21.0178,21.0619,21.0178,21.0394,9878.9801612009,0
+BSJP.US,D,20180201,000000,21.0148,21.0158,20.9532,20.9532,12259.334222794,0
+BSJP.US,D,20180202,000000,20.8759,20.8847,20.8073,20.8073,17801.574902681,0
+BSJP.US,D,20180205,000000,20.7946,20.8524,20.6253,20.6302,128271.45719545,0
+BSJP.US,D,20180206,000000,20.7516,20.8602,20.6782,20.8348,144481.36187154,0
+BSJP.US,D,20180207,000000,20.8121,20.8924,20.7516,20.7516,36918.985011941,0
+BSJP.US,D,20180208,000000,20.5735,20.5735,20.5735,20.5735,50173.368529152,0
+BSJP.US,D,20180209,000000,20.5011,20.5011,20.5011,20.5011,5838.5079236052,0
+BSJP.US,D,20180212,000000,20.5548,20.6547,20.5548,20.6175,34772.579911768,0
+BSJP.US,D,20180213,000000,20.5011,20.5106,20.4696,20.4921,22348.766288152,0
+BSJP.US,D,20180214,000000,20.4756,20.5635,20.4756,20.5635,2944.2834358408,0
+BSJP.US,D,20180215,000000,20.6595,20.7506,20.6517,20.7496,3294.6960723757,0
+BSJP.US,D,20180216,000000,20.7681,20.8249,20.7681,20.8249,3997.5645678158,0
+BSJP.US,D,20180220,000000,20.8073,20.8073,20.7603,20.7681,6034.65727117,0
+BSJP.US,D,20180221,000000,20.7877,20.7877,20.7153,20.7153,4758.6649008142,0
+BSJP.US,D,20180222,000000,20.7418,20.7671,20.6713,20.7153,8860.4338095238,0
+BSJP.US,D,20180223,000000,20.6997,20.7781,20.6713,20.7781,20006.211840414,0
+BSJP.US,D,20180226,000000,20.8348,20.8436,20.8073,20.8249,7848.0171249581,0
+BSJP.US,D,20180227,000000,20.8073,20.8073,20.7603,20.7867,7923.6163526654,0
+BSJP.US,D,20180228,000000,20.7701,20.8073,20.7153,20.7153,5092.7317583852,0
+BSJP.US,D,20180301,000000,20.6997,20.7153,20.6713,20.6713,5707.7416918955,0
+BSJP.US,D,20180302,000000,20.6145,20.6772,20.592,20.6772,5438.0363389941,0
+BSJP.US,D,20180305,000000,20.6507,20.7123,20.6507,20.7123,6263.4981766621,0
+BSJP.US,D,20180306,000000,20.6772,20.7074,20.6673,20.7037,7208.4885230024,0
+BSJP.US,D,20180307,000000,20.6292,20.6869,20.6292,20.6869,584.36159795314,0
+BSJP.US,D,20180308,000000,20.682,20.682,20.6292,20.638,1338.3106526549,0
+BSJP.US,D,20180309,000000,20.7037,20.7906,20.7037,20.7877,6358.5080168887,0
+BSJP.US,D,20180312,000000,20.7652,20.7839,20.7291,20.7839,2129.0377100252,0
+BSJP.US,D,20180313,000000,20.7378,20.7378,20.6752,20.6752,4709.6275639231,0
+BSJP.US,D,20180314,000000,20.6673,20.6772,20.6292,20.6292,4554.3426637677,0
+BSJP.US,D,20180315,000000,20.6585,20.6585,20.643,20.6468,1210.6092545007,0
+BSJP.US,D,20180316,000000,20.6292,20.6507,20.6214,20.643,13865.307005978,0
+BSJP.US,D,20180319,000000,20.588,20.588,20.547,20.5566,2625.5407460482,0
+BSJP.US,D,20180320,000000,20.5755,20.5784,20.5421,20.5645,1414.9314915474,0
+BSJP.US,D,20180321,000000,20.5626,20.6145,20.5626,20.6055,5677.0933563385,0
+BSJP.US,D,20180322,000000,20.4921,20.5146,20.4412,20.4412,3557.2501469805,0
+BSJP.US,D,20180323,000000,20.4971,20.4971,20.3962,20.3962,4314.2640352381,0
+BSJP.US,D,20180326,000000,20.5421,20.5784,20.5421,20.5784,1614.1456726677,0
+BSJP.US,D,20180327,000000,20.5685,20.5685,20.4881,20.4881,1580.4325035552,0
+BSJP.US,D,20180328,000000,20.5331,20.5331,20.4726,20.5059,18964.168431476,0
+BSJP.US,D,20180329,000000,20.5245,20.6145,20.5245,20.587,5320.5510526922,0
+BSJP.US,D,20180402,000000,20.4256,20.4569,20.4256,20.4412,20192.145076127,0
+BSJP.US,D,20180403,000000,20.5216,20.549,20.5029,20.549,3050.530999105,0
+BSJP.US,D,20180404,000000,20.4852,20.6135,20.4852,20.6135,6000.9441020573,0
+BSJP.US,D,20180405,000000,20.6488,20.6488,20.641,20.641,882.67206404111,0
+BSJP.US,D,20180406,000000,20.6272,20.641,20.6135,20.6135,7148.2134630737,0
+BSJP.US,D,20180409,000000,20.6585,20.6849,20.6585,20.6585,5501.3762324785,0
+BSJP.US,D,20180410,000000,20.7183,20.7456,20.7183,20.7271,2053.4384823178,0
+BSJP.US,D,20180411,000000,20.7633,20.7721,20.7368,20.7721,6630.2565921607,0
+BSJP.US,D,20180412,000000,20.7966,20.8045,20.7721,20.8045,10523.616819082,0
+BSJP.US,D,20180413,000000,20.8719,20.8719,20.8563,20.8641,3885.1873374403,0
+BSJP.US,D,20180416,000000,20.9179,20.9346,20.8808,20.9081,4996.7003069734,0
+BSJP.US,D,20180417,000000,20.9384,20.9777,20.9346,20.9698,3030.0987754004,0
+BSJP.US,D,20180418,000000,20.9913,20.9913,20.9561,20.9777,6911.1996680997,0
+BSJP.US,D,20180419,000000,20.8808,20.8895,20.8171,20.8641,23283.54052264,0
+BSJP.US,D,20180420,000000,20.8308,20.8308,20.8045,20.8131,3906.6411723301,0
+BSJP.US,D,20180423,000000,20.7819,20.7819,20.7183,20.7183,5761.8870847128,0
+BSJP.US,D,20180424,000000,20.7183,20.7183,20.6938,20.6938,7520.0799344984,0
+BSJP.US,D,20180425,000000,20.641,20.641,20.6135,20.6272,29124.091668616,0
+BSJP.US,D,20180426,000000,20.6997,20.7074,20.6752,20.7074,7889.9031835527,0
+BSJP.US,D,20180427,000000,20.7153,20.7633,20.7153,20.7241,4295.8750339038,0
+BSJP.US,D,20180430,000000,20.7633,20.7633,20.7271,20.7271,6822.3194949844,0
+BSJP.US,D,20180501,000000,20.6849,20.6938,20.6849,20.6849,1296.4245940604,0
+BSJP.US,D,20180502,000000,20.7037,20.7241,20.7037,20.7046,6828.4491620958,0
+BSJP.US,D,20180503,000000,20.7046,20.7046,20.6478,20.6977,4555.3642749529,0
+BSJP.US,D,20180504,000000,20.6792,20.6888,20.6792,20.6888,856.11017322507,0
+BSJP.US,D,20180507,000000,20.6438,20.6869,20.6438,20.6869,1673.3991214113,0
+BSJP.US,D,20180508,000000,20.6801,20.7123,20.6801,20.7123,2159.686045582,0
+BSJP.US,D,20180509,000000,20.7133,20.7496,20.6693,20.7496,2628.605579604,0
+BSJP.US,D,20180510,000000,20.731,20.7761,20.731,20.7661,2520.3147939693,0
+BSJP.US,D,20180511,000000,20.7652,20.7761,20.7546,20.7661,7162.516019667,0
+BSJP.US,D,20180514,000000,20.7996,20.7996,20.7593,20.7916,6829.4707732811,0
+BSJP.US,D,20180515,000000,20.7398,20.7398,20.7027,20.7046,16102.635501638,0
+BSJP.US,D,20180516,000000,20.6438,20.731,20.6438,20.7222,14096.191133841,0
+BSJP.US,D,20180517,000000,20.6977,20.731,20.6977,20.7222,7535.4041022769,0
+BSJP.US,D,20180518,000000,20.6888,20.7133,20.6811,20.6977,36892.423121127,0
+BSJP.US,D,20180521,000000,20.731,20.7398,20.6977,20.7222,8511.0427841742,0
+BSJP.US,D,20180522,000000,20.7348,20.7496,20.7183,20.7183,23164.012013968,0
+BSJP.US,D,20180523,000000,20.7133,20.7398,20.6888,20.7348,15738.941919697,0
+BSJP.US,D,20180524,000000,20.7133,20.7398,20.7007,20.7398,8125.8953673415,0
+BSJP.US,D,20180525,000000,20.7133,20.731,20.7065,20.7065,12252.182944497,0
+BSJP.US,D,20180529,000000,20.6224,20.634,20.597,20.6145,13926.603677094,0
+BSJP.US,D,20180530,000000,20.6537,20.6663,20.6537,20.6663,2052.4168711327,0
+BSJP.US,D,20180531,000000,20.6888,20.6888,20.6517,20.6693,5019.1757530486,0
+BSJP.US,D,20180601,000000,20.731,20.731,20.7027,20.7037,5516.7004002569,0
+BSJP.US,D,20180604,000000,20.7661,20.7661,20.7291,20.7291,10801.495061465,0
+BSJP.US,D,20180605,000000,20.7761,20.8006,20.7496,20.7877,19559.767752466,0
+BSJP.US,D,20180606,000000,20.7926,20.8006,20.7761,20.8006,12337.998284056,0
+BSJP.US,D,20180607,000000,20.868,20.914,20.8426,20.9043,13056.190947275,0
+BSJP.US,D,20180608,000000,20.8161,20.8231,20.8131,20.8211,1621.2969509645,0
+BSJP.US,D,20180611,000000,20.8749,20.8856,20.8729,20.8729,1851.1594676417,0
+BSJP.US,D,20180612,000000,20.914,20.9581,20.8779,20.9581,11268.371373117,0
+BSJP.US,D,20180613,000000,20.9748,20.9893,20.9434,20.9434,10170.139348992,0
+BSJP.US,D,20180614,000000,20.9855,21.0247,20.9855,21.0247,12785.463983188,0
+BSJP.US,D,20180615,000000,20.9748,21.0334,20.9748,21.0129,6350.3351274069,0
+BSJP.US,D,20180618,000000,20.9678,20.9963,20.9591,20.9963,23784.130003405,0
+BSJP.US,D,20180619,000000,20.9394,20.9678,20.9394,20.9581,6343.1838491102,0
+BSJP.US,D,20180620,000000,20.9816,21.005,20.9816,20.9973,49396.944028375,0
+BSJP.US,D,20180621,000000,20.9816,20.9893,20.9678,20.9893,14141.142025992,0
+BSJP.US,D,20180622,000000,20.9678,20.9748,20.9483,20.9678,34537.609339164,0
+BSJP.US,D,20180625,000000,20.9091,20.9278,20.8875,20.8875,12646.524861997,0
+BSJP.US,D,20180626,000000,20.8944,20.9043,20.8856,20.8944,9672.6147017839,0
+BSJP.US,D,20180627,000000,20.8984,20.9043,20.8779,20.8779,14069.629243025,0
+BSJP.US,D,20180628,000000,20.7857,20.8006,20.7661,20.7966,4422.5548208726,0
+BSJP.US,D,20180629,000000,20.8083,20.8446,20.7877,20.7877,33818.395064761,0
+BSJP.US,D,20180702,000000,20.7661,20.7721,20.7222,20.7398,15513.16584776,0
+BSJP.US,D,20180703,000000,20.7222,20.7633,20.7222,20.7633,2118.8215981727,0
+BSJP.US,D,20180705,000000,20.7593,20.7761,20.7584,20.7761,1408.801824436,0
+BSJP.US,D,20180706,000000,20.7496,20.8356,20.7496,20.8006,9216.9761131701,0
+BSJP.US,D,20180709,000000,20.8446,20.8446,20.8396,20.8426,1845.0298005305,0
+BSJP.US,D,20180710,000000,20.8954,20.8954,20.8573,20.8827,3193.5565650377,0
+BSJP.US,D,20180711,000000,20.869,20.8789,20.8602,20.8621,1453.7527165863,0
+BSJP.US,D,20180712,000000,20.8865,20.8954,20.8376,20.8954,1898.1535821624,0
+BSJP.US,D,20180713,000000,20.8924,20.9149,20.869,20.9149,11164.167032223,0
+BSJP.US,D,20180716,000000,20.9249,20.9249,20.8553,20.9053,5503.4194548489,0
+BSJP.US,D,20180717,000000,20.869,20.9149,20.869,20.9101,6886.6809996541,0
+BSJP.US,D,20180718,000000,20.9053,20.9053,20.8954,20.9053,6731.3960994987,0
+BSJP.US,D,20180719,000000,20.8621,20.8865,20.8621,20.8749,5456.4253403283,0
+BSJP.US,D,20180720,000000,20.9249,20.9296,20.9249,20.9249,2353.7921707763,0
+BSJP.US,D,20180723,000000,20.9149,20.9199,20.8798,20.9149,4732.1030099981,0
+BSJP.US,D,20180724,000000,20.9336,20.9493,20.9149,20.9493,3237.4858460026,0
+BSJP.US,D,20180725,000000,20.9091,20.9983,20.9091,20.9983,2451.8668445586,0
+BSJP.US,D,20180726,000000,20.9678,20.9757,20.9571,20.9757,3659.4112655039,0
+BSJP.US,D,20180727,000000,20.9963,20.9983,20.9404,20.9903,20412.813092137,0
+BSJP.US,D,20180730,000000,21.0354,21.0433,21.0129,21.0433,6418.7830768175,0
+BSJP.US,D,20180731,000000,21.0893,21.096,21.0686,21.0784,5898.782983534,0
+BSJP.US,D,20180801,000000,21.0794,21.096,21.051,21.0696,13854.069282941,0
+BSJP.US,D,20180802,000000,21.0784,21.1128,21.0784,21.1128,11111.043250591,0
+BSJP.US,D,20180803,000000,21.1392,21.1568,21.1353,21.1568,7862.3196815514,0
+BSJP.US,D,20180806,000000,21.1714,21.1744,21.1666,21.1714,12932.575993862,0
+BSJP.US,D,20180807,000000,21.1676,21.2078,21.1617,21.1949,3725.8159925439,0
+BSJP.US,D,20180808,000000,21.2185,21.2282,21.1568,21.2282,8593.793290178,0
+BSJP.US,D,20180809,000000,21.236,21.236,21.1852,21.1852,9422.3199614018,0
+BSJP.US,D,20180810,000000,21.1744,21.19,21.1392,21.1813,24238.746980832,0
+BSJP.US,D,20180813,000000,21.096,21.1489,21.096,21.1392,4927.2307463777,0
+BSJP.US,D,20180814,000000,21.1392,21.1617,21.1392,21.1568,6743.6554337216,0
+BSJP.US,D,20180815,000000,21.1313,21.1313,21.0893,21.0893,11517.644502313,0
+BSJP.US,D,20180816,000000,21.144,21.1489,21.1313,21.1489,8944.2059267129,0
+BSJP.US,D,20180817,000000,21.1313,21.1568,21.1167,21.1568,4813.8319048169,0
+BSJP.US,D,20180820,000000,21.1608,21.1813,21.144,21.1568,7876.6222381447,0
+BSJP.US,D,20180821,000000,21.19,21.2095,21.1215,21.1724,11382.791825863,0
+BSJP.US,D,20180822,000000,21.2048,21.2185,21.1764,21.2185,4313.2424240527,0
+BSJP.US,D,20180823,000000,21.2038,21.2185,21.1813,21.2028,5678.1149675238,0
+BSJP.US,D,20180824,000000,21.2135,21.234,21.2135,21.2185,2558.1144078229,0
+BSJP.US,D,20180827,000000,21.192,21.2479,21.192,21.233,2643.9297473824,0
+BSJP.US,D,20180828,000000,21.2605,21.2605,21.244,21.2605,14962.51741892,0
+BSJP.US,D,20180829,000000,21.236,21.2685,21.236,21.2685,9379.4122916221,0
+BSJP.US,D,20180830,000000,21.236,21.244,21.1999,21.2282,19660.907259805,0
+BSJP.US,D,20180831,000000,21.19,21.2479,21.19,21.244,3898.4682828483,0
+BSJP.US,D,20180904,000000,21.2508,21.2508,21.2264,21.244,18921.260761697,0
+BSJP.US,D,20180905,000000,21.2038,21.2282,21.1666,21.1999,9434.5792956246,0
+BSJP.US,D,20180906,000000,21.1949,21.1999,21.1949,21.1999,7165.5808532227,0
+BSJP.US,D,20180907,000000,21.1783,21.1813,21.1666,21.1813,1927.7803065342,0
+BSJP.US,D,20180910,000000,21.2185,21.2282,21.1568,21.2135,3363.1440217863,0
+BSJP.US,D,20180911,000000,21.19,21.2234,21.19,21.2185,3158.8217847397,0
+BSJP.US,D,20180912,000000,21.236,21.2685,21.236,21.2605,7190.0995216682,0
+BSJP.US,D,20180913,000000,21.3104,21.3154,21.283,21.3154,2527.4660722659,0
+BSJP.US,D,20180914,000000,21.3154,21.3154,21.278,21.3154,5466.6414521805,0
+BSJP.US,D,20180917,000000,21.3104,21.3104,21.3075,21.3075,3407.0733027513,0
+BSJP.US,D,20180918,000000,21.3154,21.3495,21.3144,21.3495,8579.4907335848,0
+BSJP.US,D,20180919,000000,21.3251,21.3251,21.2978,21.3204,4297.9182562743,0
+BSJP.US,D,20180920,000000,21.3204,21.3204,21.3104,21.3104,4365.3445944996,0
+BSJP.US,D,20180921,000000,21.3339,21.3339,21.2978,21.3204,11978.391146855,0
+BSJP.US,D,20180924,000000,21.3154,21.3154,21.2978,21.2978,613.98832232489,0
+BSJP.US,D,20180925,000000,21.2978,21.2997,21.278,21.2997,3123.0653932565,0
+BSJP.US,D,20180926,000000,21.3075,21.3251,21.278,21.3154,9015.7187096792,0
+BSJP.US,D,20180927,000000,21.288,21.3594,21.288,21.3495,27320.94792668,0
+BSJP.US,D,20180928,000000,21.3104,21.3594,21.288,21.3339,4156.9359127122,0
+BSJP.US,D,20181001,000000,21.3917,21.426,21.3809,21.4074,6063.2623843565,0
+BSJP.US,D,20181002,000000,21.3495,21.4201,21.3495,21.4094,7662.0838892458,0
+BSJP.US,D,20181003,000000,21.4622,21.4622,21.3799,21.3917,15370.140281827,0
+BSJP.US,D,20181004,000000,21.3917,21.3917,21.288,21.288,43044.565678597,0
+BSJP.US,D,20181005,000000,21.3251,21.3251,21.1803,21.2508,5386.9557797323,0
+BSJP.US,D,20181008,000000,21.235,21.244,21.1764,21.2274,8942.1627043424,0
+BSJP.US,D,20181009,000000,21.1803,21.2085,21.1528,21.1578,2900.3541548758,0
+BSJP.US,D,20181010,000000,21.1479,21.1479,20.9893,21.0041,5042.672810309,0
+BSJP.US,D,20181011,000000,21.0413,21.0413,20.9757,21.0129,6092.8891087283,0
+BSJP.US,D,20181012,000000,21.1479,21.1479,21.0599,21.0599,3372.3385224534,0
+BSJP.US,D,20181015,000000,21.1479,21.1479,21.0873,21.1479,7473.0858199777,0
+BSJP.US,D,20181016,000000,21.1989,21.2274,21.1303,21.189,41064.683201616,0
+BSJP.US,D,20181017,000000,21.1803,21.1803,21.1382,21.1608,24187.666421571,0
+BSJP.US,D,20181018,000000,21.1382,21.1382,21.0266,21.0784,25735.407367198,0
+BSJP.US,D,20181019,000000,21.1118,21.1118,21.0237,21.0549,10034.265061356,0
+BSJP.US,D,20181022,000000,21.1118,21.1118,21.0139,21.0374,5387.9773909177,0
+BSJP.US,D,20181023,000000,20.8818,21.0284,20.8818,21.0148,17117.095408576,0
+BSJP.US,D,20181024,000000,21.0413,21.0413,20.8905,20.8905,17658.549336749,0
+BSJP.US,D,20181025,000000,20.9424,20.9806,20.8964,20.9806,23985.387406895,0
+BSJP.US,D,20181026,000000,20.869,20.869,20.8484,20.8573,2689.9022507179,0
+BSJP.US,D,20181029,000000,20.8211,20.8211,20.7418,20.7877,19272.695009416,0
+BSJP.US,D,20181030,000000,20.8211,20.8211,20.7564,20.7564,5688.3310793761,0
+BSJP.US,D,20181031,000000,20.8611,20.8651,20.8348,20.8563,3367.2304665272,0
+BSJP.US,D,20181101,000000,20.8553,20.9326,20.8553,20.9268,6159.2938357684,0
+BSJP.US,D,20181102,000000,20.8818,20.9454,20.8563,20.8905,5525.894900924,0
+BSJP.US,D,20181105,000000,20.9278,20.9454,20.8905,20.9239,7802.0446216228,0
+BSJP.US,D,20181106,000000,20.9973,20.9973,20.9189,20.9649,5316.4646079512,0
+BSJP.US,D,20181107,000000,20.9454,21.1069,20.9454,21.0784,20302.479084132,0
+BSJP.US,D,20181108,000000,21.0951,21.0951,21.0324,21.0413,10664.599162645,0
+BSJP.US,D,20181109,000000,20.9278,20.9444,20.8818,20.9081,7919.5299079245,0
+BSJP.US,D,20181112,000000,20.8818,20.8818,20.733,20.7781,7640.6300543558,0
+BSJP.US,D,20181113,000000,20.7956,20.7956,20.6752,20.6752,24237.725369646,0
+BSJP.US,D,20181114,000000,20.7681,20.7681,20.6556,20.6987,9884.0882171271,0
+BSJP.US,D,20181115,000000,20.5116,20.6028,20.4931,20.6028,3099.5683359961,0
+BSJP.US,D,20181116,000000,20.5206,20.5745,20.5116,20.5381,3887.2305598108,0
+BSJP.US,D,20181119,000000,20.4686,20.4686,20.4686,20.4686,1831.7488551223,0
+BSJP.US,D,20181120,000000,20.4069,20.4334,20.3708,20.4334,8321.0231037209,0
+BSJP.US,D,20181121,000000,20.5116,20.5156,20.4756,20.5156,4204.9516384181,0
+BSJP.US,D,20181123,000000,20.317,20.4364,20.317,20.3521,2529.5092946363,0
+BSJP.US,D,20181126,000000,20.4069,20.4756,20.4069,20.4756,3699.2541017278,0
+BSJP.US,D,20181127,000000,20.3806,20.4334,20.3806,20.4216,3192.5349538523,0
+BSJP.US,D,20181128,000000,20.4374,20.593,20.4256,20.593,10530.768097379,0
+BSJP.US,D,20181129,000000,20.5381,20.5774,20.5146,20.5774,2084.0868178749,0
+BSJP.US,D,20181130,000000,20.591,20.591,20.5116,20.5596,2296.5819444033,0
+BSJP.US,D,20181203,000000,20.733,20.733,20.6556,20.7143,30692.264837948,0
+BSJP.US,D,20181204,000000,20.6811,20.6811,20.5655,20.583,25031.517260573,0
+BSJP.US,D,20181206,000000,20.4931,20.5126,20.4295,20.5126,2708.2912520521,0
+BSJP.US,D,20181207,000000,20.5284,20.5284,20.4746,20.4756,2823.7333159834,0
+BSJP.US,D,20181210,000000,20.4374,20.453,20.3943,20.4246,14630.493783719,0
+BSJP.US,D,20181211,000000,20.4589,20.5566,20.4589,20.4706,13432.143863441,0
+BSJP.US,D,20181212,000000,20.593,20.636,20.5745,20.5745,8134.0682568234,0
+BSJP.US,D,20181213,000000,20.7074,20.7074,20.583,20.583,33126.764292357,0
+BSJP.US,D,20181214,000000,20.5021,20.583,20.5021,20.5361,17860.828351425,0
+BSJP.US,D,20181217,000000,20.5206,20.5206,20.3962,20.3962,3806.5232761773,0
+BSJP.US,D,20181218,000000,20.3434,20.4334,20.2965,20.2965,5732.260360341,0
+BSJP.US,D,20181219,000000,20.2289,20.3786,20.079,20.079,10380.591253151,0
+BSJP.US,D,20181220,000000,20.034,20.034,19.8109,19.9117,6451.4746347449,0
+BSJP.US,D,20181221,000000,19.8862,19.8951,19.7337,19.7747,22735.956927355,0
+BSJP.US,D,20181224,000000,19.663,19.8206,19.5592,19.622,31887.549924671,0
+BSJP.US,D,20181226,000000,19.6543,19.9283,19.5818,19.9283,15297.605887675,0
+BSJP.US,D,20181227,000000,19.8021,19.9117,19.8011,19.9117,9642.9879774121,0
+BSJP.US,D,20181228,000000,20.0899,20.0899,19.9352,19.9812,18369.59072167,0
+BSJP.US,D,20181231,000000,19.989,20.0722,19.989,20.0457,26139.965396551,0
+BSJP.US,D,20190102,000000,19.9616,20.0174,19.9156,19.9871,285610.81744434,0
+BSJP.US,D,20190103,000000,19.9274,19.9949,19.9156,19.9518,6186.8773377696,0
+BSJP.US,D,20190104,000000,20.2494,20.3659,20.2494,20.314,2253.6742746235,0
+BSJP.US,D,20190107,000000,20.456,20.6185,20.456,20.6095,14360.788430818,0
+BSJP.US,D,20190108,000000,20.6517,20.7877,20.6517,20.7593,32859.102161827,0
+BSJP.US,D,20190109,000000,20.8221,20.8739,20.8006,20.8308,27550.810443358,0
+BSJP.US,D,20190110,000000,20.7916,20.9571,20.7916,20.9189,54828.850700258,0
+BSJP.US,D,20190111,000000,20.866,20.9384,20.8494,20.8739,23678.904051325,0
+BSJP.US,D,20190114,000000,20.8494,20.8837,20.7633,20.7956,97397.345566537,0
+BSJP.US,D,20190115,000000,20.9111,20.9111,20.7877,20.8221,10674.815274497,0
+BSJP.US,D,20190116,000000,20.9346,20.9825,20.8631,20.9316,30974.229525071,0
+BSJP.US,D,20190117,000000,20.9668,21.0275,20.8308,20.9209,19028.529936145,0
+BSJP.US,D,20190118,000000,21.098,21.1255,20.9571,21.1059,7873.557404589,0
+BSJP.US,D,20190122,000000,21.0814,21.0814,20.8484,20.9061,24583.029950256,0
+BSJP.US,D,20190123,000000,21.0452,21.0452,20.8514,20.9296,9092.3395485717,0
+BSJP.US,D,20190124,000000,21.0178,21.0452,20.9463,20.9943,16998.588511088,0
+BSJP.US,D,20190125,000000,21.1059,21.1157,21.0726,21.098,30186.567301257,0
+BSJP.US,D,20190128,000000,21.0374,21.0374,20.9463,20.9855,9044.3238228657,0
+BSJP.US,D,20190129,000000,21.0639,21.0639,20.9571,20.9943,17462.399989184,0
+BSJP.US,D,20190130,000000,21.0639,21.2204,20.9825,21.2204,30289.750030966,0
+BSJP.US,D,20190131,000000,21.2254,21.2771,21.1528,21.244,42219.10384093,0
+BSJP.US,D,20190201,000000,21.2545,21.2899,21.1714,21.238,24862.95141501,0
+BSJP.US,D,20190204,000000,21.243,21.3505,21.243,21.3299,13575.169429373,0
+BSJP.US,D,20190205,000000,21.3419,21.4201,21.3419,21.3693,14517.094942158,0
+BSJP.US,D,20190206,000000,21.4113,21.425,21.3505,21.3976,23195.68196071,0
+BSJP.US,D,20190207,000000,21.3409,21.3409,21.2185,21.3065,42785.076437548,0
+BSJP.US,D,20190208,000000,21.1843,21.3065,21.1714,21.234,8124.8737561562,0
+BSJP.US,D,20190211,000000,21.2155,21.243,21.1861,21.1861,21943.186647614,0
+BSJP.US,D,20190212,000000,21.3769,21.4504,21.2508,21.4387,21840.003917906,0
+BSJP.US,D,20190213,000000,21.4572,21.4572,21.3134,21.3927,18325.661440705,0
+BSJP.US,D,20190214,000000,21.3664,21.4289,21.3251,21.3839,16079.138444378,0
+BSJP.US,D,20190215,000000,21.3251,21.4847,21.3251,21.3604,38169.437102667,0
+BSJP.US,D,20190219,000000,21.4572,21.4955,21.4387,21.4857,26297.293519076,0
+BSJP.US,D,20190220,000000,21.4759,21.5052,21.4024,21.4074,23985.387406895,0
+BSJP.US,D,20190221,000000,21.3927,21.4759,21.3927,21.4759,16373.362465725,0
+BSJP.US,D,20190222,000000,21.5052,21.5494,21.426,21.4495,7306.5631967848,0
+BSJP.US,D,20190225,000000,21.522,21.6022,21.4807,21.5699,7959.3727441486,0
+BSJP.US,D,20190226,000000,21.5316,21.611,21.5316,21.5796,24389.945436247,0
+BSJP.US,D,20190227,000000,21.6022,21.611,21.4955,21.5748,18642.360908128,0
+BSJP.US,D,20190228,000000,21.5385,21.5933,21.4955,21.557,11164.167032223,0
+BSJP.US,D,20190301,000000,21.5316,21.6413,21.5316,21.6364,34010.457967585,0
+BSJP.US,D,20190304,000000,21.6364,21.6804,21.4955,21.5845,15827.822092812,0
+BSJP.US,D,20190305,000000,21.5748,21.5933,21.5277,21.558,18568.804902791,0
+BSJP.US,D,20190306,000000,21.515,21.558,21.4955,21.5267,51342.091725059,0
+BSJP.US,D,20190307,000000,21.5494,21.566,21.5052,21.5375,22471.35963038,0
+BSJP.US,D,20190308,000000,21.4113,21.4857,21.2968,21.4857,22216.978445257,0
+BSJP.US,D,20190311,000000,21.4661,21.5845,21.4661,21.5052,11087.546193331,0
+BSJP.US,D,20190312,000000,21.5395,21.5845,21.4661,21.5395,6558.7438091944,0
+BSJP.US,D,20190313,000000,21.6188,21.6188,21.564,21.6003,16137.370281937,0
+BSJP.US,D,20190314,000000,21.5933,21.6218,21.559,21.5933,15161.73160004,0
+BSJP.US,D,20190315,000000,21.6285,21.6638,21.6012,21.606,18288.883438037,0
+BSJP.US,D,20190318,000000,21.6638,21.6638,21.6022,21.6403,4466.4841018377,0
+BSJP.US,D,20190319,000000,21.6922,21.702,21.6257,21.6257,31966.213985934,0
+BSJP.US,D,20190320,000000,21.6364,21.7392,21.5885,21.7206,33721.342002163,0
+BSJP.US,D,20190321,000000,21.7118,21.7666,21.6539,21.7118,30728.021229432,0
+BSJP.US,D,20190322,000000,21.6618,21.6922,21.6285,21.6364,17853.677073128,0
+BSJP.US,D,20190325,000000,21.6736,21.6785,21.6334,21.6453,16803.460774708,0
+BSJP.US,D,20190326,000000,21.7998,21.8077,21.6962,21.7392,12639.3735837,0
+BSJP.US,D,20190327,000000,21.7666,21.7666,21.6736,21.7275,19655.799203878,0
+BSJP.US,D,20190328,000000,21.7753,21.7753,21.7118,21.7392,21891.084477168,0
+BSJP.US,D,20190329,000000,21.8117,21.8537,21.7676,21.794,14889.983024767,0
+BSJP.US,D,20190401,000000,21.8822,21.9104,21.8175,21.8704,14421.063490745,0
+BSJP.US,D,20190402,000000,21.9017,21.9017,21.8263,21.8919,17672.851893342,0
+BSJP.US,D,20190403,000000,21.9017,21.9203,21.8429,21.8429,26777.450776137,0
+BSJP.US,D,20190404,000000,21.9104,21.9663,21.8586,21.9663,31164.249205526,0
+BSJP.US,D,20190405,000000,21.9104,21.9938,21.9017,21.9564,15003.381866329,0
+BSJP.US,D,20190408,000000,21.9282,21.9849,21.9282,21.9517,20779.571507635,0
+BSJP.US,D,20190409,000000,21.9564,21.9938,21.9017,21.9564,46785.70583892,0
+BSJP.US,D,20190410,000000,22.0182,22.0427,21.9713,22.0427,21637.72490323,0
+BSJP.US,D,20190411,000000,22.0377,22.0613,22.0279,22.0465,21589.709177524,0
+BSJP.US,D,20190412,000000,22.0954,22.1219,22.0504,22.1179,9834.0292690506,0
+BSJP.US,D,20190415,000000,22.1179,22.1268,22.0906,22.1268,25489.199071558,0
+BSJP.US,D,20190416,000000,22.1454,22.1454,22.0993,22.1268,26165.505676181,0
+BSJP.US,D,20190417,000000,22.1268,22.1268,22.0613,22.0613,21766.44791257,0
+BSJP.US,D,20190418,000000,22.0993,22.0993,21.9938,22.0808,54534.626678911,0
+BSJP.US,D,20190422,000000,22.0524,22.0613,22.0004,22.0524,19693.598817733,0
+BSJP.US,D,20190423,000000,22.0906,22.1366,22.0427,22.1093,7550.7282700554,0
+BSJP.US,D,20190424,000000,22.1179,22.1179,22.0573,22.071,6792.6927706127,0
+BSJP.US,D,20190425,000000,22.0279,22.0993,22.0279,22.0906,10606.367325087,0
+BSJP.US,D,20190426,000000,22.1454,22.1553,22.0104,22.1553,182756.02492628,0
+BSJP.US,D,20190429,000000,22.1093,22.165,22.1093,22.1503,12917.251826083,0
+BSJP.US,D,20190430,000000,22.0983,22.1679,22.0906,22.1553,7816.3471782159,0
+BSJP.US,D,20190501,000000,22.1738,22.1836,22.0954,22.1179,21594.81723345,0
+BSJP.US,D,20190502,000000,22.1454,22.1553,22.0613,22.1268,20498.628431695,0
+BSJP.US,D,20190503,000000,22.1611,22.2188,22.1189,22.1836,35300.752894534,0
+BSJP.US,D,20190506,000000,22.1093,22.2188,22.0848,22.1689,17457.291933258,0
+BSJP.US,D,20190507,000000,22.1179,22.1179,22.0202,22.0202,34334.308713304,0
+BSJP.US,D,20190508,000000,22.0808,22.1454,22.071,22.0906,22735.956927355,0
+BSJP.US,D,20190509,000000,22.0427,22.0427,21.9408,21.9849,23803.540615923,0
+BSJP.US,D,20190510,000000,22.0524,22.1357,21.9799,22.072,9455.0115193293,0
+BSJP.US,D,20190513,000000,21.9751,21.9751,21.8772,21.9007,21037.017526313,0
+BSJP.US,D,20190514,000000,21.9653,22.0182,21.8909,21.8909,9861.6127710519,0
+BSJP.US,D,20190515,000000,21.8909,22.0182,21.8909,21.9564,51465.706678471,0
+BSJP.US,D,20190516,000000,22.0613,22.0808,22.0044,22.0044,16220.120787941,0
+BSJP.US,D,20190517,000000,22.0202,22.0524,21.9888,22.0358,13863.263783609,0
+BSJP.US,D,20190520,000000,22.0182,22.0182,21.9458,21.9888,20316.781640725,0
+BSJP.US,D,20190521,000000,22.0524,22.0808,22.0014,22.071,26830.574557769,0
+BSJP.US,D,20190522,000000,22.0427,22.0524,21.9594,22.0524,10547.113876343,0
+BSJP.US,D,20190523,000000,21.9938,21.9938,21.9104,21.9849,17429.708431256,0
+BSJP.US,D,20190524,000000,22.0182,22.0182,21.9564,21.9653,10552.221932269,0
+BSJP.US,D,20190528,000000,21.9938,21.9938,21.9358,21.9554,28412.028672508,0
+BSJP.US,D,20190529,000000,21.9183,21.9183,21.7989,21.8429,84189.956163847,0
+BSJP.US,D,20190530,000000,21.8518,21.9066,21.8429,21.8429,3590.9633160932,0
+BSJP.US,D,20190531,000000,21.8107,21.8508,21.7402,21.7402,5372.6532231393,0
+BSJP.US,D,20190603,000000,21.8332,21.8332,21.7637,21.7822,7910.3354072574,0
+BSJP.US,D,20190604,000000,21.7822,22.0104,21.7822,21.9554,16302.871293945,0
+BSJP.US,D,20190605,000000,22.0239,22.0524,21.9458,22.0133,9710.4143156375,0
+BSJP.US,D,20190606,000000,21.9751,22.0808,21.9751,22.0319,10760.630614057,0
+BSJP.US,D,20190607,000000,22.0808,22.1748,22.0808,22.1414,19785.543824404,0
+BSJP.US,D,20190610,000000,22.1905,22.2022,22.1464,22.1562,14136.033970065,0
+BSJP.US,D,20190611,000000,22.2569,22.2659,22.1366,22.2198,18909.001427473,0
+BSJP.US,D,20190612,000000,22.2374,22.2374,22.1434,22.1924,100878.99648581,0
+BSJP.US,D,20190613,000000,22.2286,22.2569,22.1748,22.2569,124481.27969824,0
+BSJP.US,D,20190614,000000,22.1865,22.211,22.1748,22.2022,10343.813250482,0
+BSJP.US,D,20190617,000000,22.2198,22.2198,22.1513,22.1659,9001.416153086,0
+BSJP.US,D,20190618,000000,22.2022,22.3461,22.2022,22.3274,17439.924543108,0
+BSJP.US,D,20190619,000000,22.3657,22.4253,22.2854,22.4253,12680.238031109,0
+BSJP.US,D,20190620,000000,22.5829,22.5997,22.4665,22.5829,6602.6730901593,0
+BSJP.US,D,20190621,000000,22.4372,22.5203,22.4372,22.4851,5688.3310793761,0
+BSJP.US,D,20190624,000000,22.4752,22.5115,22.4468,22.4762,7453.6752074583,0
+BSJP.US,D,20190625,000000,22.4391,22.442,22.3264,22.3734,24362.361934245,0
+BSJP.US,D,20190626,000000,22.4665,22.4665,22.3422,22.3922,17291.790921251,0
+BSJP.US,D,20190627,000000,22.4468,22.4567,22.3549,22.4332,11409.353716679,0
+BSJP.US,D,20190628,000000,22.4567,22.4851,22.4342,22.4665,14864.442745137,0
+BSJP.US,D,20190701,000000,22.5594,22.5594,22.4283,22.4762,38909.083600775,0
+BSJP.US,D,20190702,000000,22.4567,22.5594,22.4468,22.5399,28629.631854963,0
+BSJP.US,D,20190703,000000,22.5594,22.5928,22.5115,22.5751,44763.937303344,0
+BSJP.US,D,20190705,000000,22.5203,22.5203,22.4527,22.4714,14920.631360325,0
+BSJP.US,D,20190708,000000,22.4762,22.4851,22.4372,22.4372,7296.3470849324,0
+BSJP.US,D,20190709,000000,22.4762,22.4762,22.442,22.4567,13420.906140403,0
+BSJP.US,D,20190710,000000,22.5016,22.5115,22.4616,22.4851,15225.071493524,0
+BSJP.US,D,20190711,000000,22.5115,22.5115,22.4283,22.4567,65298.322126523,0
+BSJP.US,D,20190712,000000,22.4283,22.5193,22.4283,22.4468,13816.269669089,0
+BSJP.US,D,20190715,000000,22.5115,22.5115,22.4468,22.495,14811.318963505,0
+BSJP.US,D,20190716,000000,22.4851,22.5016,22.4372,22.4517,13597.644875448,0
+BSJP.US,D,20190717,000000,22.4372,22.4468,22.4018,22.4283,15283.303331082,0
+BSJP.US,D,20190718,000000,22.4468,22.4665,22.4008,22.4372,12219.491386569,0
+BSJP.US,D,20190719,000000,22.4762,22.4762,22.3922,22.4018,88672.786044649,0
+BSJP.US,D,20190722,000000,22.4762,22.4762,22.3998,22.4468,24976.350256571,0
+BSJP.US,D,20190723,000000,22.3734,22.4567,22.3734,22.4352,20538.47126792,0
+BSJP.US,D,20190724,000000,22.4851,22.4851,22.4117,22.4762,41616.353241642,0
+BSJP.US,D,20190725,000000,22.495,22.5115,22.4567,22.4851,23538.943318948,0
+BSJP.US,D,20190726,000000,22.5026,22.5938,22.5026,22.5938,14725.503623944,0
+BSJP.US,D,20190729,000000,22.6035,22.6035,22.5409,22.5751,19186.879669856,0
+BSJP.US,D,20190730,000000,22.5026,22.5115,22.4557,22.4851,7702.9483366551,0
+BSJP.US,D,20190731,000000,22.5281,22.6398,22.4468,22.5506,39656.902988365,0
+BSJP.US,D,20190801,000000,22.5409,22.6221,22.4468,22.4468,18201.024876108,0
+BSJP.US,D,20190802,000000,22.5506,22.5506,22.4018,22.4665,18390.022945375,0
+BSJP.US,D,20190805,000000,22.3647,22.3647,22.1719,22.1719,16457.134582915,0
+BSJP.US,D,20190806,000000,22.3168,22.3922,22.3049,22.3451,3287.5447940791,0
+BSJP.US,D,20190807,000000,22.3069,22.3627,22.2198,22.3627,72191.132793289,0
+BSJP.US,D,20190808,000000,22.3734,22.4372,22.3734,22.3979,10444.95275782,0
+BSJP.US,D,20190809,000000,22.3549,22.4372,22.3549,22.4018,26232.932014407,0
+BSJP.US,D,20190812,000000,22.4018,22.4018,22.3364,22.3461,9005.5025978269,0
+BSJP.US,D,20190813,000000,22.4372,22.5115,22.4077,22.4537,29859.651721984,0
+BSJP.US,D,20190814,000000,22.3922,22.3922,22.2814,22.2814,21463.029390555,0
+BSJP.US,D,20190815,000000,22.3206,22.3823,22.2904,22.3549,19723.225542104,0
+BSJP.US,D,20190816,000000,22.4283,22.4665,22.3647,22.3912,62086.376560152,0
+BSJP.US,D,20190819,000000,22.4675,22.5125,22.4205,22.4205,54738.948915957,0
+BSJP.US,D,20190820,000000,22.4959,22.5859,22.4861,22.5036,65853.057000105,0
+BSJP.US,D,20190821,000000,22.5781,22.5888,22.5125,22.539,55090.383163677,0
+BSJP.US,D,20190822,000000,22.5663,22.6044,22.5222,22.5222,26790.731721545,0
+BSJP.US,D,20190823,000000,22.6319,22.6319,22.4665,22.4665,15567.311240576,0
+BSJP.US,D,20190826,000000,22.5604,22.5761,22.5185,22.5614,4856.7395745966,0
+BSJP.US,D,20190827,000000,22.7182,22.7182,22.5781,22.5997,18040.631920025,0
+BSJP.US,D,20190828,000000,22.6319,22.6602,22.5693,22.6183,10940.434182659,0
+BSJP.US,D,20190829,000000,22.7072,22.7542,22.6907,22.7132,11302.08454223,0
+BSJP.US,D,20190830,000000,22.7367,22.767,22.674,22.6985,13693.67632686,0
+BSJP.US,D,20190903,000000,22.7032,22.7032,22.5859,22.6358,14913.480082028,0
+BSJP.US,D,20190904,000000,22.6593,22.7357,22.6515,22.7182,4511.4349939879,0
+BSJP.US,D,20190905,000000,22.6985,22.7258,22.6897,22.6897,7735.6398945826,0
+BSJP.US,D,20190906,000000,22.8542,22.8923,22.7797,22.8414,8759.2943021858,0
+BSJP.US,D,20190909,000000,22.7816,22.8638,22.7816,22.8189,10050.61084032,0
+BSJP.US,D,20190910,000000,22.7816,22.8355,22.7816,22.8326,5461.5333962544,0
+BSJP.US,D,20190911,000000,22.8159,22.8542,22.7914,22.8442,11761.809575585,0
+BSJP.US,D,20190912,000000,22.8619,22.8619,22.8111,22.8189,2449.8236221882,0
+BSJP.US,D,20190913,000000,22.7718,22.8638,22.7718,22.8287,5881.4155933852,0
+BSJP.US,D,20190916,000000,22.8737,22.9217,22.8326,22.8542,18954.973930809,0
+BSJP.US,D,20190917,000000,22.8833,22.9217,22.8452,22.8787,17665.700615045,0
+BSJP.US,D,20190918,000000,22.9022,22.9118,22.8355,22.8787,16940.35667353,0
+BSJP.US,D,20190919,000000,22.9413,22.95,22.859,22.859,12047.860707451,0
+BSJP.US,D,20190920,000000,22.8923,22.9217,22.8442,22.8472,43233.563747866,0
+BSJP.US,D,20190923,000000,22.9314,22.9461,22.8816,22.9217,18931.476873548,0
+BSJP.US,D,20190924,000000,22.9598,22.9598,22.8414,22.859,2961.6508259898,0
+BSJP.US,D,20190925,000000,22.9022,22.9118,22.8189,22.8687,11303.106153416,0
+BSJP.US,D,20190926,000000,22.8287,22.9022,22.8287,22.8833,11600.395008318,0
+BSJP.US,D,20190927,000000,22.8737,22.8737,22.7533,22.7953,16267.114902462,0
+BSJP.US,D,20190930,000000,22.8542,22.8542,22.8091,22.8404,10835.208230579,0
+BSJP.US,D,20191001,000000,22.8923,22.8923,22.7679,22.7983,17432.773264812,0
+BSJP.US,D,20191002,000000,22.8101,22.8101,22.6221,22.6985,11043.616912367,0
+BSJP.US,D,20191003,000000,22.6857,22.7072,22.6064,22.6887,22293.59928415,0
+BSJP.US,D,20191004,000000,22.7268,22.7718,22.6927,22.7718,48545.941911076,0
+BSJP.US,D,20191007,000000,22.7718,22.7718,22.7152,22.7228,10167.074515436,0
+BSJP.US,D,20191008,000000,22.6692,22.6985,22.5938,22.5938,22797.25359847,0
+BSJP.US,D,20191009,000000,22.7621,22.7718,22.6593,22.7072,47039.065412858,0
+BSJP.US,D,20191010,000000,22.7435,22.7533,22.7023,22.7268,17759.688844087,0
+BSJP.US,D,20191011,000000,22.7347,22.8355,22.7347,22.7816,12516.780241472,0
+BSJP.US,D,20191014,000000,22.8287,22.8355,22.7621,22.8003,10909.7858471,0
+BSJP.US,D,20191015,000000,22.8101,22.8442,22.7718,22.8287,20465.936873768,0
+BSJP.US,D,20191016,000000,22.9118,22.9314,22.8336,22.9128,26316.704131595,0
+BSJP.US,D,20191017,000000,22.8747,22.9314,22.8638,22.9069,18313.402106484,0
+BSJP.US,D,20191018,000000,22.8972,22.8972,22.8462,22.8542,23554.267486727,0
+BSJP.US,D,20191021,000000,22.8737,22.8737,22.8355,22.8355,18371.63394404,0
+BSJP.US,D,20191022,000000,22.8003,22.8737,22.7993,22.8442,38907.040378405,0
+BSJP.US,D,20191023,000000,22.8923,22.8923,22.8003,22.8737,15954.50187978,0
+BSJP.US,D,20191024,000000,22.8562,22.8833,22.8542,22.8687,13122.595674314,0
+BSJP.US,D,20191025,000000,22.8737,22.9022,22.8609,22.8923,29487.785250559,0
+BSJP.US,D,20191028,000000,22.9764,22.9764,22.9314,22.9608,31570.850457249,0
+BSJP.US,D,20191029,000000,22.9413,22.9413,22.9069,22.9217,15183.18543493,0
+BSJP.US,D,20191030,000000,22.9002,22.9314,22.8522,22.8923,21685.740628935,0
+BSJP.US,D,20191031,000000,22.9314,22.9314,22.8111,22.8542,18397.174223672,0
+BSJP.US,D,20191101,000000,22.9022,22.951,22.8346,22.951,98952.23779046,0
+BSJP.US,D,20191104,000000,22.9314,22.9862,22.9314,22.951,67279.226214689,0
+BSJP.US,D,20191105,000000,22.9764,22.9764,22.8737,22.9413,46481.26570572,0
+BSJP.US,D,20191106,000000,22.9862,22.9862,22.9217,22.9363,31227.58909901,0
+BSJP.US,D,20191107,000000,22.9667,22.9667,22.9413,22.9618,9093.3611597568,0
+BSJP.US,D,20191108,000000,23.0147,23.0147,22.951,22.9588,38366.608061416,0
+BSJP.US,D,20191111,000000,22.9217,22.9608,22.9217,22.9314,5175.4822643892,0
+BSJP.US,D,20191112,000000,22.996,22.996,22.9363,22.951,9232.3002809486,0
+BSJP.US,D,20191113,000000,22.951,22.9618,22.9413,22.9461,28262.873439464,0
+BSJP.US,D,20191114,000000,23.0147,23.0147,22.9246,22.9314,23425.544477387,0
+BSJP.US,D,20191115,000000,23.0048,23.0048,22.9275,22.951,140030.20193748,0
+BSJP.US,D,20191118,000000,22.9608,22.9608,22.9314,22.9413,33704.996223201,0
+BSJP.US,D,20191119,000000,22.9128,22.9128,22.8638,22.8737,20613.048884443,0
+BSJP.US,D,20191120,000000,22.8737,22.9128,22.8442,22.8687,26526.134424569,0
+BSJP.US,D,20191121,000000,22.8346,22.8346,22.7993,22.7993,12661.849029775,0
+BSJP.US,D,20191122,000000,22.8442,22.8442,22.8227,22.8442,20449.591094805,0
+BSJP.US,D,20191125,000000,22.8638,22.9069,22.8638,22.9069,34420.124052862,0
+BSJP.US,D,20191126,000000,22.9667,22.9667,22.9012,22.9217,22992.38133485,0
+BSJP.US,D,20191127,000000,22.9413,22.951,22.9217,22.951,44566.766344595,0
+BSJP.US,D,20191129,000000,22.9764,22.9862,22.9667,22.9667,12437.094569024,0
+BSJP.US,D,20191202,000000,22.9764,22.9764,22.8843,22.9461,15682.753304508,0
+BSJP.US,D,20191203,000000,22.8923,22.9217,22.8542,22.9217,33967.550297805,0
+BSJP.US,D,20191204,000000,22.9022,22.9667,22.9022,22.9608,22181.222053774,0
+BSJP.US,D,20191205,000000,22.9667,23.0147,22.9667,23.0147,16642.046207442,0
+BSJP.US,D,20191206,000000,23.0813,23.0813,23.0518,23.0713,11419.569828532,0
+BSJP.US,D,20191209,000000,23.0813,23.1086,23.0713,23.0813,16075.051999638,0
+BSJP.US,D,20191210,000000,23.091,23.0988,23.0783,23.0988,50274.50803649,0
+BSJP.US,D,20191211,000000,23.1086,23.1722,23.1086,23.1722,34765.428633472,0
+BSJP.US,D,20191212,000000,23.2114,23.2485,23.1841,23.2485,42606.294480133,0
+BSJP.US,D,20191213,000000,23.2965,23.2965,23.2359,23.2399,116051.96580888,0
+BSJP.US,D,20191216,000000,23.2965,23.2965,23.2221,23.277,21911.516700872,0
+BSJP.US,D,20191217,000000,23.277,23.3357,23.2574,23.3357,60467.122831557,0
+BSJP.US,D,20191218,000000,23.3357,23.3632,23.3357,23.3632,35161.813773341,0
+BSJP.US,D,20191219,000000,23.3728,23.4012,23.3632,23.3915,38209.279938891,0
+BSJP.US,D,20191220,000000,23.4012,23.4198,23.3728,23.3827,49820.912670246,0
+BSJP.US,D,20191223,000000,23.2799,23.2868,23.267,23.2868,19730.376820401,0
+BSJP.US,D,20191224,000000,23.2485,23.277,23.2221,23.277,22538.785968605,0
+BSJP.US,D,20191226,000000,23.3015,23.3063,23.2965,23.3063,24471.674331066,0
+BSJP.US,D,20191227,000000,23.3162,23.3258,23.2965,23.321,31262.323879308,0
+BSJP.US,D,20191230,000000,23.3552,23.3552,23.267,23.3015,19273.716620602,0
+BSJP.US,D,20191231,000000,23.3063,23.3552,23.267,23.3015,19273.716620602,0
+BSJP.US,D,20200102,000000,23.3063,23.3632,23.3063,23.3632,66142.172965525,0
+BSJP.US,D,20200103,000000,23.4111,23.4111,23.3063,23.3407,51119.380486677,0
+BSJP.US,D,20200106,000000,23.3632,23.3827,23.3357,23.3827,53517.101938419,0
+BSJP.US,D,20200107,000000,23.3728,23.3866,23.3632,23.3632,42303.897569304,0
+BSJP.US,D,20200108,000000,23.3357,23.3632,23.3258,23.3455,74506.103739026,0
+BSJP.US,D,20200109,000000,23.3455,23.3827,23.3455,23.3827,51357.415892836,0
+BSJP.US,D,20200110,000000,23.3552,23.3915,23.3552,23.3915,78481.192860767,0
+BSJP.US,D,20200113,000000,23.3915,23.4198,23.3827,23.4111,55548.064974662,0
+BSJP.US,D,20200114,000000,23.4111,23.4111,23.3915,23.4111,47314.900432871,0
+BSJP.US,D,20200115,000000,23.4111,23.4198,23.4012,23.4198,326912.51444093,0
+BSJP.US,D,20200116,000000,23.4111,23.4286,23.4012,23.4286,47756.236464891,0
+BSJP.US,D,20200117,000000,23.4286,23.4424,23.4111,23.4376,48340.598062845,0
+BSJP.US,D,20200121,000000,23.3552,23.3552,23.2574,23.2868,115204.02852514,0
+BSJP.US,D,20200122,000000,23.3063,23.3063,23.2819,23.2915,67050.385309197,0
+BSJP.US,D,20200123,000000,23.277,23.277,23.2016,23.23,56247.868636546,0
+BSJP.US,D,20200124,000000,23.267,23.267,23.1566,23.1625,68612.428811418,0
+BSJP.US,D,20200127,000000,23.0421,23.0421,22.951,22.996,70216.358372233,0
+BSJP.US,D,20200128,000000,23.0813,23.1722,23.0713,23.1477,137364.8183552,0
+BSJP.US,D,20200129,000000,23.2016,23.2016,23.1183,23.1428,57063.114362362,0
+BSJP.US,D,20200130,000000,23.0243,23.1282,23.0243,23.1282,190031.93978752,0
+BSJP.US,D,20200131,000000,23.1183,23.1576,23.0243,23.0616,211698.26980393,0
+BSJP.US,D,20200203,000000,23.1477,23.1477,23.0763,23.1183,120991.45588949,0
+BSJP.US,D,20200204,000000,23.0813,23.1947,23.0813,23.1859,192624.78897565,0
+BSJP.US,D,20200205,000000,23.2574,23.2574,23.1672,23.2574,63858.871966529,0
+BSJP.US,D,20200206,000000,23.2574,23.277,23.1859,23.277,122707.76268068,0
+BSJP.US,D,20200207,000000,23.2485,23.2574,23.23,23.2574,53082.917184694,0
+BSJP.US,D,20200210,000000,23.2574,23.267,23.23,23.267,47031.914134561,0
+BSJP.US,D,20200211,000000,23.277,23.3258,23.277,23.3258,72256.515909144,0
+BSJP.US,D,20200212,000000,23.3552,23.4101,23.2955,23.3827,38676.156250542,0
+BSJP.US,D,20200213,000000,23.3827,23.3827,23.3258,23.3728,36082.285451237,0
+BSJP.US,D,20200214,000000,23.3632,23.3632,23.3357,23.3552,71309.482340433,0
+BSJP.US,D,20200218,000000,23.3258,23.3455,23.2965,23.3455,44748.613135565,0
+BSJP.US,D,20200219,000000,23.3632,23.3709,23.3455,23.3552,61624.608304426,0
+BSJP.US,D,20200220,000000,23.3455,23.3728,23.277,23.3728,60159.617864803,0
+BSJP.US,D,20200221,000000,23.3632,23.3632,23.277,23.3162,48071.914321129,0
+BSJP.US,D,20200224,000000,23.1174,23.2016,23.0703,23.1663,33829.632787798,0
+BSJP.US,D,20200225,000000,23.3063,23.3063,22.9755,22.9755,34441.577887752,0
+BSJP.US,D,20200226,000000,23.0411,23.1076,22.8933,23.0508,26285.034184854,0
+BSJP.US,D,20200227,000000,22.7592,22.8619,22.6074,22.674,80830.898586802,0
+BSJP.US,D,20200228,000000,22.4861,22.8159,22.4107,22.8159,171845.217468,0
+BSJP.US,D,20200302,000000,22.7122,23.0137,22.6837,23.0137,188210.40704425,0
+BSJP.US,D,20200303,000000,22.8843,23.0323,22.7493,22.8717,26165.505676181,0
+BSJP.US,D,20200304,000000,22.995,23.1282,22.9922,23.1223,132557.1161175,0
+BSJP.US,D,20200305,000000,22.9755,22.9755,22.7552,22.7886,45964.330445993,0
+BSJP.US,D,20200306,000000,22.4762,22.5977,22.4283,22.5331,21205.583371877,0
+BSJP.US,D,20200309,000000,21.5895,21.607,21.0217,21.5699,73660.209677654,0
+BSJP.US,D,20200310,000000,21.9183,22.1404,21.7294,22.0945,30567.628273349,0
+BSJP.US,D,20200311,000000,21.6266,21.6266,21.2508,21.3985,26289.120629595,0
+BSJP.US,D,20200312,000000,20.5586,21.0706,19.9929,20.4833,85898.090065557,0
+BSJP.US,D,20200313,000000,20.9091,21.24,20.7133,21.24,37742.40362724,0
+BSJP.US,D,20200316,000000,19.7374,20.3708,18.5589,19.8325,37157.020418101,0
+BSJP.US,D,20200317,000000,19.8911,20.2955,18.8614,20.1388,175702.82130345,0
+BSJP.US,D,20200318,000000,19.4936,19.7297,18.8526,19.2578,149022.42358991,0
+BSJP.US,D,20200319,000000,19.0493,19.2255,18.6333,19.0003,42122.050778332,0
+BSJP.US,D,20200320,000000,19.0003,19.0003,18.1037,18.3974,70608.657067363,0
+BSJP.US,D,20200323,000000,18.0206,18.1664,17.3245,17.7709,107736.05076109,0
+BSJP.US,D,20200324,000000,17.7474,18.2084,17.7474,18.1889,37666.804399532,0
+BSJP.US,D,20200325,000000,18.2084,19.3048,17.9344,18.8281,36275.369965245,0
+BSJP.US,D,20200326,000000,18.9162,19.7374,18.9162,19.7101,36586.961376742,0
+BSJP.US,D,20200327,000000,19.1609,19.9439,19.1609,19.6365,44774.153415197,0
+BSJP.US,D,20200330,000000,19.4643,20.1075,19.4643,20.1075,8044.1664725228,0
+BSJP.US,D,20200331,000000,20.1163,20.2092,19.663,20.1075,26028.609777361,0
+BSJP.US,D,20200401,000000,19.7571,19.7766,19.4555,19.5741,15993.323104819,0
+BSJP.US,D,20200402,000000,19.3988,19.7845,19.3596,19.4917,21674.502905898,0
+BSJP.US,D,20200403,000000,19.6837,19.6837,19.0885,19.2,35079.063267338,0
+BSJP.US,D,20200406,000000,19.3988,19.6865,19.3988,19.6748,31102.952534412,0
+BSJP.US,D,20200407,000000,20.0487,20.0487,19.663,19.7297,57492.19106016,0
+BSJP.US,D,20200408,000000,19.7374,20.178,19.7374,20.1525,14339.334595927,0
+BSJP.US,D,20200409,000000,20.635,22.0553,20.635,21.3779,260386.21566976,0
+BSJP.US,D,20200413,000000,21.1871,21.2204,20.7661,20.8524,95603.396325268,0
+BSJP.US,D,20200414,000000,21.1538,21.191,20.8161,20.9424,41970.852322918,0
+BSJP.US,D,20200415,000000,20.8709,21.0893,20.7946,21.0893,23481.733092576,0
+BSJP.US,D,20200416,000000,21.1255,21.1255,20.8338,20.961,28998.433492832,0
+BSJP.US,D,20200417,000000,21.6824,21.6824,21.0119,21.1734,24674.974956927,0
+BSJP.US,D,20200420,000000,20.9081,20.9825,20.8318,20.8553,36129.279565757,0
+BSJP.US,D,20200421,000000,20.594,20.594,20.1946,20.3864,28071.832147826,0
+BSJP.US,D,20200422,000000,20.6732,20.6792,20.6517,20.6792,27817.450962703,0
+BSJP.US,D,20200423,000000,20.7046,20.7603,20.642,20.6517,54129.047038373,0
+BSJP.US,D,20200424,000000,20.632,20.632,20.405,20.5077,187764.98456748,0
+BSJP.US,D,20200427,000000,20.583,20.6507,20.4579,20.6085,29608.335370417,0
+BSJP.US,D,20200428,000000,20.7094,20.7094,20.4716,20.4795,13030.650667644,0
+BSJP.US,D,20200429,000000,20.632,20.8318,20.632,20.8318,109437.03338452,0
+BSJP.US,D,20200430,000000,20.7741,20.9179,20.7183,20.8484,27982.951974711,0
+BSJP.US,D,20200501,000000,20.7555,20.7555,20.5989,20.6625,31781.302361406,0
+BSJP.US,D,20200504,000000,20.584,20.6713,20.4891,20.6713,50611.639727617,0
+BSJP.US,D,20200505,000000,20.7183,20.7839,20.6517,20.7133,7029.7065655866,0
+BSJP.US,D,20200506,000000,20.8504,20.8504,20.6233,20.6233,85954.278680744,0
+BSJP.US,D,20200507,000000,20.8121,20.8406,20.7222,20.7222,7111.4354604052,0
+BSJP.US,D,20200508,000000,20.8121,20.8984,20.7926,20.869,14821.535075357,0
+BSJP.US,D,20200511,000000,20.8602,20.869,20.8494,20.8494,18972.341320957,0
+BSJP.US,D,20200512,000000,21.0304,21.0304,20.8376,20.8376,33722.363613349,0
+BSJP.US,D,20200513,000000,20.7741,20.7839,20.6908,20.7007,127063.91277452,0
+BSJP.US,D,20200514,000000,20.5745,20.7173,20.5176,20.7173,68886.22060906,0
+BSJP.US,D,20200515,000000,20.547,20.6615,20.5275,20.6615,53462.9565456,0
+BSJP.US,D,20200518,000000,20.8994,21.0129,20.8994,21.0129,80203.629319069,0
+BSJP.US,D,20200519,000000,20.9845,21.052,20.9561,21.052,78370.858852762,0
+BSJP.US,D,20200520,000000,21.1274,21.2703,21.1274,21.2703,43082.365292452,0
+BSJP.US,D,20200521,000000,21.2038,21.3094,21.1656,21.2605,57841.582085509,0
+BSJP.US,D,20200522,000000,21.233,21.3574,21.2135,21.3379,24780.200909006,0
+BSJP.US,D,20200526,000000,21.4416,21.5474,21.4416,21.518,59341.30730543,0
+BSJP.US,D,20200527,000000,21.6334,21.6463,21.4807,21.6334,33737.687781126,0
+BSJP.US,D,20200528,000000,21.6334,21.7852,21.6139,21.6511,64895.807319541,0
+BSJP.US,D,20200529,000000,21.6334,21.795,21.5375,21.7676,87148.542156281,0
+BSJP.US,D,20200601,000000,21.7284,21.9378,21.7284,21.9378,133428.55045851,0
+BSJP.US,D,20200602,000000,21.8909,22.1179,21.8909,22.072,44600.479513707,0
+BSJP.US,D,20200603,000000,22.1954,22.2904,22.1669,22.2589,24244.876647943,0
+BSJP.US,D,20200604,000000,22.1954,22.2345,22.1572,22.1709,29043.384384983,0
+BSJP.US,D,20200605,000000,22.4243,22.6133,22.4243,22.4626,39823.425611559,0
+BSJP.US,D,20200608,000000,22.4821,22.4821,22.3951,22.443,17541.064050447,0
+BSJP.US,D,20200609,000000,22.2629,22.3461,22.2345,22.2952,35970.929832046,0
+BSJP.US,D,20200610,000000,22.3079,22.3364,22.1855,22.3274,41796.156810244,0
+BSJP.US,D,20200611,000000,21.9957,22.0514,21.7284,21.7852,96154.044754109,0
+BSJP.US,D,20200612,000000,22.0054,22.1228,21.837,22.0249,140764.74037966,0
+BSJP.US,D,20200615,000000,21.7852,22.2726,21.7852,22.215,257000.5962019,0
+BSJP.US,D,20200616,000000,22.443,22.443,22.1758,22.2443,84577.14680305,0
+BSJP.US,D,20200617,000000,22.2904,22.3177,22.1572,22.2051,57062.092751176,0
+BSJP.US,D,20200618,000000,22.1179,22.2051,22.0749,22.1669,90580.134127478,0
+BSJP.US,D,20200619,000000,22.1954,22.2345,22.0603,22.1376,44352.227995695,0
+BSJP.US,D,20200622,000000,22.0152,22.0896,21.9723,22.0417,60995.295814323,0
+BSJP.US,D,20200623,000000,22.0339,22.0896,22.0064,22.0603,66131.956853674,0
+BSJP.US,D,20200624,000000,21.9574,22.0054,21.6893,21.8518,66290.306587385,0
+BSJP.US,D,20200625,000000,21.8135,21.8802,21.7284,21.8704,86232.156923128,0
+BSJP.US,D,20200626,000000,21.8323,21.8323,21.605,21.7088,141115.15301621,0
+BSJP.US,D,20200629,000000,21.6708,21.6804,21.471,21.566,211695.20497038,0
+BSJP.US,D,20200630,000000,21.557,21.7088,21.557,21.7088,101296.83546058,0
+BSJP.US,D,20200701,000000,21.6804,21.7763,21.6804,21.7763,53043.074348471,0
+BSJP.US,D,20200702,000000,21.8997,22.07,21.8518,21.9478,141611.65605223,0
+BSJP.US,D,20200706,000000,22.0054,22.0983,21.9574,22.0983,123881.59393252,0
+BSJP.US,D,20200707,000000,22.0249,22.1278,21.9957,22.0152,122449.29505082,0
+BSJP.US,D,20200708,000000,21.9497,22.0339,21.8802,21.9378,159541.95396425,0
+BSJP.US,D,20200709,000000,21.9478,21.9478,21.8038,21.9086,95419.506311926,0
+BSJP.US,D,20200710,000000,21.8997,21.9868,21.8615,21.9868,119710.3554632,0
+BSJP.US,D,20200713,000000,21.9868,22.0446,21.8323,21.8419,82695.338999852,0
+BSJP.US,D,20200714,000000,21.8802,22.0249,21.8772,22.0249,88401.037469377,0
+BSJP.US,D,20200715,000000,22.07,22.1954,22.07,22.1954,55856.591552601,0
+BSJP.US,D,20200716,000000,22.1376,22.215,22.1376,22.2051,60255.649316215,0
+BSJP.US,D,20200717,000000,22.1758,22.2629,22.1572,22.2629,346350.71046235,0
+BSJP.US,D,20200720,000000,22.1855,22.3177,22.1758,22.3177,64819.186480649,0
+BSJP.US,D,20200721,000000,22.3274,22.4048,22.3,22.4048,59186.022405276,0
+BSJP.US,D,20200722,000000,22.3754,22.4527,22.3509,22.4527,56532.898157226,0
+BSJP.US,D,20200723,000000,22.4401,22.4586,22.3274,22.3998,89228.542529416,0
+BSJP.US,D,20200724,000000,22.4048,22.492,22.3364,22.492,58943.900554376,0
+BSJP.US,D,20200727,000000,22.4626,22.5193,22.3951,22.5106,83972.352981393,0
+BSJP.US,D,20200728,000000,22.4527,22.5193,22.4147,22.4724,53956.394748069,0
+BSJP.US,D,20200729,000000,22.492,22.5751,22.4724,22.5663,100054.55625933,0
+BSJP.US,D,20200730,000000,22.5193,22.6133,22.5106,22.6133,70899.816255155,0
+BSJP.US,D,20200731,000000,22.5849,22.6427,22.5006,22.6427,74910.661768378,0
+BSJP.US,D,20200803,000000,22.6279,22.6328,22.5438,22.6035,50630.028728951,0
+BSJP.US,D,20200804,000000,22.5585,22.6133,22.539,22.5938,54112.70125941,0
+BSJP.US,D,20200805,000000,22.5849,22.6427,22.5849,22.6427,37507.433054636,0
+BSJP.US,D,20200806,000000,22.6427,22.7004,22.6231,22.6917,54429.400726832,0
+BSJP.US,D,20200807,000000,22.6328,22.7102,22.6328,22.7004,37277.570537958,0
+BSJP.US,D,20200810,000000,22.7004,22.7122,22.6328,22.6721,30238.669471705,0
+BSJP.US,D,20200811,000000,22.6721,22.7201,22.5585,22.5585,64460.600954632,0
+BSJP.US,D,20200812,000000,22.6231,22.6427,22.5585,22.6035,129120.41609038,0
+BSJP.US,D,20200813,000000,22.6035,22.6035,22.5115,22.5487,100391.68795045,0
+BSJP.US,D,20200814,000000,22.492,22.539,22.4332,22.492,97236.952610455,0
+BSJP.US,D,20200817,000000,22.4821,22.5849,22.4527,22.5663,117038.84221382,0
+BSJP.US,D,20200818,000000,22.5751,22.6035,22.534,22.6035,72810.22917154,0
+BSJP.US,D,20200819,000000,22.5849,22.6231,22.5193,22.539,62496.04264543,0
+BSJP.US,D,20200820,000000,22.4527,22.6133,22.4527,22.5849,95266.264634141,0
+BSJP.US,D,20200821,000000,22.5487,22.6328,22.5487,22.6231,125268.94192206,0
+BSJP.US,D,20200824,000000,22.6622,22.7102,22.6231,22.7102,72303.510023665,0
+BSJP.US,D,20200825,000000,22.7201,22.7387,22.6084,22.7387,79398.599705107,0
+BSJP.US,D,20200826,000000,22.7582,22.7778,22.6917,22.7582,69337.772752934,0
+BSJP.US,D,20200827,000000,22.7679,22.8061,22.6524,22.7287,101853.61355651,0
+BSJP.US,D,20200828,000000,22.7483,22.8336,22.7152,22.7582,63747.51634734,0
+BSJP.US,D,20200831,000000,22.7387,22.7582,22.6622,22.7201,48994.429221394,0
+BSJP.US,D,20200901,000000,22.7102,22.8257,22.6917,22.8061,123875.4642654,0
+BSJP.US,D,20200902,000000,22.7778,22.8727,22.7201,22.8336,53330.147091521,0
+BSJP.US,D,20200903,000000,22.7963,22.7963,22.6231,22.7201,92323.002809486,0
+BSJP.US,D,20200904,000000,22.7287,22.7679,22.5096,22.6721,69871.053791625,0
+BSJP.US,D,20200908,000000,22.5487,22.6328,22.491,22.5663,45215.489447217,0
+BSJP.US,D,20200909,000000,22.5663,22.7483,22.5663,22.7004,63965.119529795,0
+BSJP.US,D,20200910,000000,22.6817,22.7287,22.6035,22.6524,80481.507561452,0
+BSJP.US,D,20200911,000000,22.6427,22.6817,22.6133,22.6721,37088.57246869,0
+BSJP.US,D,20200914,000000,22.6917,22.7201,22.6279,22.6721,24158.039697199,0
+BSJP.US,D,20200915,000000,22.6917,22.7287,22.6524,22.6917,37015.016463353,0
+BSJP.US,D,20200916,000000,22.7102,22.7963,22.6917,22.7102,21066.644250685,0
+BSJP.US,D,20200917,000000,22.6427,22.7287,22.6427,22.7201,37680.085344941,0
+BSJP.US,D,20200918,000000,22.7102,22.7337,22.6328,22.6524,43840.400791894,0
+BSJP.US,D,20200921,000000,22.4332,22.4811,22.3549,22.4332,27571.242667062,0
+BSJP.US,D,20200922,000000,22.4233,22.5291,22.3793,22.4996,72950.189903916,0
+BSJP.US,D,20200923,000000,22.4811,22.4811,22.2707,22.3168,91601.745312712,0
+BSJP.US,D,20200924,000000,22.2423,22.3499,22.2227,22.2804,55384.607185025,0
+BSJP.US,D,20200925,000000,22.2423,22.3069,22.213,22.2707,28606.134797703,0
+BSJP.US,D,20200928,000000,22.2894,22.3942,22.2894,22.3647,78193.098506531,0
+BSJP.US,D,20200929,000000,22.3549,22.3842,22.299,22.3647,34656.11623665,0
+BSJP.US,D,20200930,000000,22.3647,22.4996,22.3647,22.4811,69581.937826205,0
+BSJP.US,D,20201001,000000,22.4996,22.5585,22.4861,22.5487,71403.470569473,0
+BSJP.US,D,20201002,000000,22.491,22.5663,22.4517,22.5585,104018.40765803,0
+BSJP.US,D,20201005,000000,22.5663,22.6711,22.5663,22.6622,118935.97418481,0
+BSJP.US,D,20201006,000000,22.7004,22.8159,22.5938,22.6622,188355.47583256,0
+BSJP.US,D,20201007,000000,22.7102,22.7582,22.6622,22.7387,102733.220787,0
+BSJP.US,D,20201008,000000,22.7102,22.7679,22.7004,22.7679,59708.065720929,0
+BSJP.US,D,20201009,000000,22.7778,22.8257,22.7582,22.7876,125006.38784746,0
+BSJP.US,D,20201012,000000,22.8159,22.9353,22.7826,22.9207,96733.298296136,0
+BSJP.US,D,20201013,000000,22.8727,22.8913,22.7778,22.8532,245922.24450924,0
+BSJP.US,D,20201014,000000,22.8336,22.8767,22.7201,22.7876,220456.54249493,0
+BSJP.US,D,20201015,000000,22.6917,22.8208,22.6652,22.7582,157784.78272564,0
+BSJP.US,D,20201016,000000,22.7963,22.8628,22.7387,22.7533,123841.75109628,0
+BSJP.US,D,20201019,000000,22.7004,22.7387,22.5751,22.5839,169448.51762745,0
+BSJP.US,D,20201020,000000,22.5938,22.7102,22.5938,22.6573,142372.75638522,0
+BSJP.US,D,20201021,000000,22.6622,22.7728,22.6427,22.6524,173002.70294087,0
+BSJP.US,D,20201022,000000,22.7102,22.7533,22.6328,22.7209,135238.84547875,0
+BSJP.US,D,20201023,000000,22.7778,22.7963,22.6917,22.7523,139658.33546606,0
+BSJP.US,D,20201026,000000,22.6817,22.7004,22.5751,22.6133,165537.79001038,0
+BSJP.US,D,20201027,000000,22.6427,22.6427,22.5938,22.6035,256481.6177198,0
+BSJP.US,D,20201028,000000,22.5291,22.5291,22.3598,22.4233,314236.36285457,0
+BSJP.US,D,20201029,000000,22.3647,22.4996,22.3647,22.4714,189221.80211764,0
+BSJP.US,D,20201030,000000,22.4517,22.5193,22.3842,22.5193,200686.32283832,0
+BSJP.US,D,20201102,000000,22.539,22.6133,22.4996,22.5751,486328.81022939,0
+BSJP.US,D,20201103,000000,22.6328,22.7876,22.6035,22.7582,254526.25391127,0
+BSJP.US,D,20201104,000000,22.8257,22.9677,22.7963,22.9108,282804.4515185,0
+BSJP.US,D,20201105,000000,23.0166,23.0645,22.9403,22.9598,134086.4680618,0
+BSJP.US,D,20201106,000000,22.9598,22.997,22.8913,22.9207,62198.753790527,0
+BSJP.US,D,20201109,000000,23.274,23.274,23.0841,23.0938,227884.67742277,0
+BSJP.US,D,20201110,000000,23.1018,23.1252,23.0548,23.0841,105553.88926944,0
+BSJP.US,D,20201111,000000,23.1888,23.1888,23.0353,23.0743,176717.28121038,0
+BSJP.US,D,20201112,000000,23.0449,23.0645,22.9304,22.9304,231375.5228427,0
+BSJP.US,D,20201113,000000,22.9598,23.1018,22.9403,23.0166,261458.90741425,0
+BSJP.US,D,20201116,000000,23.0938,23.1116,23.0449,23.1018,220703.77240177,0
+BSJP.US,D,20201117,000000,23.0449,23.1702,23.0449,23.1311,186935.43628508,0
+BSJP.US,D,20201118,000000,23.1507,23.1702,23.0743,23.0938,189029.73921481,0
+BSJP.US,D,20201119,000000,23.0353,23.1937,23.0353,23.1888,235075.79855562,0
+BSJP.US,D,20201120,000000,23.1409,23.1606,23.1018,23.1409,194203.17825682,0
+BSJP.US,D,20201123,000000,23.1702,23.1888,23.1018,23.1702,364022.54074451,0
+BSJP.US,D,20201124,000000,23.1976,23.275,23.1888,23.2172,157152.40540199,0
+BSJP.US,D,20201125,000000,23.2172,23.2554,23.1702,23.2554,255014.5840578,0
+BSJP.US,D,20201127,000000,23.275,23.277,23.2359,23.2455,151850.24335063,0
+BSJP.US,D,20201130,000000,23.2359,23.2455,23.1841,23.227,139526.54762318,0
+BSJP.US,D,20201201,000000,23.2653,23.324,23.2653,23.3142,346045.24871797,0
+BSJP.US,D,20201202,000000,23.2945,23.3709,23.2653,23.3709,197383.45387645,0
+BSJP.US,D,20201203,000000,23.3807,23.4141,23.3533,23.3758,328714.63657168,0
+BSJP.US,D,20201204,000000,23.3612,23.4501,23.3612,23.4481,757473.61329083,0
+BSJP.US,D,20201207,000000,23.4002,23.4386,23.3758,23.4286,416057.28485315,0
+BSJP.US,D,20201208,000000,23.3906,23.4286,23.3886,23.4286,217961.76798061,0
+BSJP.US,D,20201209,000000,23.4286,23.4286,23.3533,23.3807,855341.92161377,0
+BSJP.US,D,20201210,000000,23.3435,23.4386,23.3435,23.4386,358879.75003805,0
+BSJP.US,D,20201211,000000,23.4101,23.4316,23.3612,23.4002,400153.86353263,0
+BSJP.US,D,20201214,000000,23.4386,23.4386,23.3582,23.3906,465265.23081227,0
+BSJP.US,D,20201215,000000,23.4286,23.4776,23.3906,23.4776,434825.30393706,0
+BSJP.US,D,20201216,000000,23.4678,23.4678,23.3612,23.4386,384996.21837733,0
+BSJP.US,D,20201217,000000,23.4678,23.5686,23.4247,23.4776,505292.97866087,0
+BSJP.US,D,20201218,000000,23.4776,23.5051,23.4471,23.4866,443585.61985043,0
+BSJP.US,D,20201221,000000,23.3337,23.3533,23.2799,23.3142,542595.06786727,0
+BSJP.US,D,20201222,000000,23.3337,23.3582,23.2945,23.3533,418963.76867514,0
+BSJP.US,D,20201223,000000,23.3807,23.4481,23.3612,23.4286,390093.03658046,0
+BSJP.US,D,20201224,000000,23.4346,23.4866,23.4228,23.4866,418634.8098735,0
+BSJP.US,D,20201228,000000,23.5246,23.556,23.4776,23.5051,843832.45000094,0
+BSJP.US,D,20201229,000000,23.5246,23.5246,23.4581,23.4866,467469.86774999,0
+BSJP.US,D,20201230,000000,23.4952,23.5344,23.4846,23.5246,467243.07006687,0
+BSJP.US,D,20201231,000000,23.5246,23.554,23.5011,23.554,220167.42652952,0
+BSJP.US,D,20210104,000000,23.554,23.554,23.4286,23.5051,854519.52460965,0
+BSJP.US,D,20210105,000000,23.4776,23.5246,23.4669,23.5051,419140.50741019,0
+BSJP.US,D,20210106,000000,23.4678,23.5442,23.4678,23.4866,640590.05597716,0
+BSJP.US,D,20210107,000000,23.5148,23.5638,23.5001,23.5442,601862.81916736,0
+BSJP.US,D,20210108,000000,23.5442,23.5735,23.5001,23.5735,513152.23350886,0
+BSJP.US,D,20210111,000000,23.5148,23.5148,23.4444,23.4678,448262.55585643,0
+BSJP.US,D,20210112,000000,23.4678,23.5148,23.417,23.5148,944867.75299808,0
+BSJP.US,D,20210113,000000,23.4866,23.554,23.4866,23.554,551447.32878732,0
+BSJP.US,D,20210114,000000,23.5638,23.5638,23.5129,23.5344,544140.76559052,0
+BSJP.US,D,20210115,000000,23.5344,23.5588,23.4866,23.5442,1086007.4246827,0
+BSJP.US,D,20210119,000000,23.5941,23.5941,23.5305,23.5745,654630.05849582,0
+BSJP.US,D,20210120,000000,23.5941,23.6226,23.5696,23.6039,450447.78218164,0
+BSJP.US,D,20210121,000000,23.5941,23.6147,23.5648,23.5892,487331.01080211,0
+BSJP.US,D,20210122,000000,23.5648,23.5941,23.5207,23.5648,629202.15609538,0
+BSJP.US,D,20210125,000000,23.5648,23.5648,23.4591,23.5452,1427798.6844254,0
+BSJP.US,D,20210126,000000,23.5648,23.5648,23.5129,23.5452,704666.53112616,0
+BSJP.US,D,20210127,000000,23.5354,23.5452,23.4491,23.4875,1237193.6207629,0
+BSJP.US,D,20210128,000000,23.555,23.5941,23.5256,23.5452,401739.40409212,0
+BSJP.US,D,20210129,000000,23.5452,23.555,23.4687,23.4786,537907.91574943,0
+BSJP.US,D,20210201,000000,23.5256,23.555,23.4687,23.5452,1090395.2447233,0
+BSJP.US,D,20210202,000000,23.5745,23.6226,23.5745,23.6137,450946.32844004,0
+BSJP.US,D,20210203,000000,23.6039,23.6411,23.5843,23.6312,433034.41952936,0
+BSJP.US,D,20210204,000000,23.6302,23.6802,23.6292,23.6705,410203.45276177,0
+BSJP.US,D,20210205,000000,23.6998,23.7272,23.69,23.6998,238580.94653215,0
+BSJP.US,D,20210208,000000,23.7291,23.7488,23.7047,23.7488,187936.6152466,0
+BSJP.US,D,20210209,000000,23.7096,23.7391,23.6998,23.6998,212640.19531671,0
+BSJP.US,D,20210210,000000,23.7391,23.7488,23.6802,23.7243,453879.37415285,0
+BSJP.US,D,20210211,000000,23.7586,23.7586,23.7096,23.7488,109509.56777864,0
+BSJP.US,D,20210212,000000,23.7194,23.786,23.7194,23.786,167318.45830624,0
+BSJP.US,D,20210216,000000,23.786,23.786,23.7438,23.7586,276458.20283585,0
+BSJP.US,D,20210217,000000,23.6998,23.7673,23.6998,23.7673,287646.88853651,0
+BSJP.US,D,20210218,000000,23.7391,23.7488,23.7096,23.7488,242872.7351213,0
+BSJP.US,D,20210219,000000,23.7673,23.786,23.7291,23.7586,259798.78923824,0
+BSJP.US,D,20210222,000000,23.7291,23.7488,23.6998,23.7194,136339.12072524,0
+BSJP.US,D,20210223,000000,23.7194,23.7625,23.6411,23.7488,370167.53202369,0
+BSJP.US,D,20210224,000000,23.7391,23.7771,23.7194,23.7586,208169.62477014,0
+BSJP.US,D,20210225,000000,23.7488,23.7673,23.603,23.6312,378816.49231787,0
+BSJP.US,D,20210226,000000,23.6607,23.6607,23.5833,23.6127,226979.52991266,0
+BSJP.US,D,20210301,000000,23.6312,23.7673,23.6312,23.7673,336798.64588043,0
+BSJP.US,D,20210302,000000,23.7586,23.7616,23.7291,23.7488,181940.77920048,0
+BSJP.US,D,20210303,000000,23.7096,23.7291,23.6705,23.7194,249889.16074149,0
+BSJP.US,D,20210304,000000,23.7391,23.7478,23.603,23.6507,284832.3497212,0
+BSJP.US,D,20210305,000000,23.6802,23.7096,23.603,23.7047,267324.99883985,0
+BSJP.US,D,20210308,000000,23.69,23.6998,23.5833,23.5931,200575.98883031,0
+BSJP.US,D,20210309,000000,23.6216,23.6607,23.6127,23.6216,224156.81820785,0
+BSJP.US,D,20210310,000000,23.6127,23.69,23.6127,23.6802,249691.98978274,0
+BSJP.US,D,20210311,000000,23.7047,23.7586,23.7047,23.7391,373834.09456749,0
+BSJP.US,D,20210312,000000,23.7194,23.7194,23.6676,23.7047,232489.0790346,0
+BSJP.US,D,20210315,000000,23.691,23.7194,23.6695,23.7194,180410.40564501,0
+BSJP.US,D,20210316,000000,23.7096,23.7096,23.6411,23.6607,143392.32434809,0
+BSJP.US,D,20210317,000000,23.6411,23.7262,23.6107,23.6998,259396.27443126,0
+BSJP.US,D,20210318,000000,23.6411,23.6607,23.554,23.5785,457980.12145037,0
+BSJP.US,D,20210319,000000,23.5735,23.6507,23.554,23.6507,585452.67869897,0
+BSJP.US,D,20210322,000000,23.5735,23.6411,23.553,23.6216,294930.97628723,0
+BSJP.US,D,20210323,000000,23.6216,23.6216,23.5686,23.6216,249708.3355617,0
+BSJP.US,D,20210324,000000,23.6312,23.6998,23.6312,23.6507,425757.48305694,0
+BSJP.US,D,20210325,000000,23.6507,23.6802,23.6216,23.6802,161024.31179401,0
+BSJP.US,D,20210326,000000,23.6802,23.7291,23.6362,23.7291,383900.02957559,0
+BSJP.US,D,20210329,000000,23.7096,23.7586,23.6607,23.7488,392153.62634109,0
+BSJP.US,D,20210330,000000,23.7291,23.7291,23.6852,23.7194,178465.25794831,0
+BSJP.US,D,20210331,000000,23.7194,23.7771,23.6998,23.7771,272023.38868075,0
+BSJP.US,D,20210401,000000,23.786,23.8349,23.7673,23.8349,121225.4048509,0
+BSJP.US,D,20210405,000000,23.8349,23.8447,23.8007,23.8447,114720.80643453,0
+BSJP.US,D,20210406,000000,23.8252,23.8692,23.8252,23.8642,176069.57971895,0
+BSJP.US,D,20210407,000000,23.8642,23.8741,23.8349,23.8642,229769.55005951,0
+BSJP.US,D,20210408,000000,23.8349,23.8838,23.8349,23.8741,112596.87678043,0
+BSJP.US,D,20210409,000000,23.8152,23.8544,23.8152,23.8544,92889.99701729,0
+BSJP.US,D,20210412,000000,23.8447,23.8447,23.8056,23.8447,76031.369238579,0
+BSJP.US,D,20210413,000000,23.8152,23.8544,23.8056,23.8544,111910.35406395,0
+BSJP.US,D,20210414,000000,23.8447,23.8926,23.8447,23.879,641956.97174301,0
+BSJP.US,D,20210415,000000,23.8838,23.922,23.8819,23.922,106255.73615369,0
+BSJP.US,D,20210416,000000,23.9416,23.9416,23.8926,23.8926,79362.843313622,0
+BSJP.US,D,20210419,000000,23.8152,23.8152,23.7762,23.7957,121024.14744741,0
+BSJP.US,D,20210420,000000,23.7957,23.7957,23.7625,23.7722,94903.592663384,0
+BSJP.US,D,20210421,000000,23.7673,23.8152,23.7673,23.8152,100653.22041387,0
+BSJP.US,D,20210422,000000,23.8152,23.8152,23.7771,23.8056,129251.18232209,0
+BSJP.US,D,20210423,000000,23.7957,23.8447,23.7937,23.8349,167540.14793344,0
+BSJP.US,D,20210426,000000,23.8349,23.8447,23.8114,23.8349,86804.259186857,0
+BSJP.US,D,20210427,000000,23.8349,23.8349,23.8007,23.8152,91619.11270286,0
+BSJP.US,D,20210428,000000,23.8152,23.8447,23.8056,23.8447,124047.09494452,0
+BSJP.US,D,20210429,000000,23.8447,23.8642,23.8252,23.8642,116358.44916446,0
+BSJP.US,D,20210430,000000,23.8544,23.8642,23.8497,23.8642,91240.09495314,0
+BSJP.US,D,20210503,000000,23.8741,23.8838,23.8447,23.8642,289532.78278445,0
+BSJP.US,D,20210504,000000,23.8349,23.8594,23.8104,23.8447,110319.70544856,0
+BSJP.US,D,20210505,000000,23.8544,23.8916,23.8397,23.879,176750.9943795,0
+BSJP.US,D,20210506,000000,23.8741,23.9025,23.8741,23.8926,97618.013582547,0
+BSJP.US,D,20210507,000000,23.8838,23.922,23.8799,23.9122,143940.92955456,0
+BSJP.US,D,20210510,000000,23.9122,23.9122,23.8741,23.8838,59513.959595735,0
+BSJP.US,D,20210511,000000,23.8349,23.8544,23.8056,23.8544,86891.096137602,0
+BSJP.US,D,20210512,000000,23.8447,23.8447,23.7771,23.786,61617.457026129,0
+BSJP.US,D,20210513,000000,23.786,23.8397,23.786,23.8349,176957.35983891,0
+BSJP.US,D,20210514,000000,23.8349,23.8741,23.8252,23.8741,70773.136468185,0
+BSJP.US,D,20210517,000000,23.8642,23.879,23.8319,23.8642,88469.485418788,0
+BSJP.US,D,20210518,000000,23.8447,23.8741,23.8349,23.8349,105162.6121855,0
+BSJP.US,D,20210519,000000,23.7957,23.8152,23.7771,23.7957,154342.97464259,0
+BSJP.US,D,20210520,000000,23.7957,23.8544,23.786,23.8544,227162.39831481,0
+BSJP.US,D,20210521,000000,23.8642,23.8838,23.8447,23.8741,145965.76292369,0
+BSJP.US,D,20210524,000000,23.7771,23.8152,23.7673,23.8152,123616.99663554,0
+BSJP.US,D,20210525,000000,23.8056,23.83,23.8056,23.8252,50360.323376049,0
+BSJP.US,D,20210526,000000,23.8349,23.8447,23.8152,23.8447,77554.59151576,0
+BSJP.US,D,20210527,000000,23.8544,23.8642,23.8349,23.8447,132870.75075137,0
+BSJP.US,D,20210528,000000,23.8544,23.8642,23.8152,23.8349,78214.552341421,0
+BSJP.US,D,20210601,000000,23.8642,23.8741,23.8447,23.8741,133508.23613096,0
+BSJP.US,D,20210602,000000,23.8741,23.8926,23.8741,23.8926,112209.68614122,0
+BSJP.US,D,20210603,000000,23.8741,23.8741,23.8447,23.8741,67864.609423828,0
+BSJP.US,D,20210604,000000,23.8926,23.9025,23.8741,23.8926,61062.722152549,0
+BSJP.US,D,20210607,000000,23.9025,23.9025,23.8878,23.9025,263876.03947852,0
+BSJP.US,D,20210608,000000,23.8926,23.9171,23.8878,23.9122,125180.06174894,0
+BSJP.US,D,20210609,000000,23.8926,23.9416,23.8926,23.9317,162539.36118171,0
+BSJP.US,D,20210610,000000,23.9317,23.9612,23.9308,23.9612,144080.89028693,0
+BSJP.US,D,20210611,000000,23.9514,23.9808,23.9367,23.9416,106630.66745866,0
+BSJP.US,D,20210614,000000,23.9416,23.9562,23.9317,23.9416,93352.7868842,0
+BSJP.US,D,20210615,000000,23.9416,23.9514,23.9317,23.9367,49037.336891173,0
+BSJP.US,D,20210616,000000,23.9317,23.971,23.8838,23.9416,270763.74208935,0
+BSJP.US,D,20210617,000000,23.929,23.9514,23.922,23.9416,138570.31955379,0
+BSJP.US,D,20210618,000000,23.922,23.9317,23.8926,23.922,103906.03042765,0
+BSJP.US,D,20210621,000000,23.8447,23.8741,23.8447,23.8741,94466.343076104,0
+BSJP.US,D,20210622,000000,23.8741,23.8926,23.8574,23.8926,40782.718514492,0
+BSJP.US,D,20210623,000000,23.8926,23.8926,23.8692,23.8838,50092.661245519,0
+BSJP.US,D,20210624,000000,23.8838,23.9122,23.8838,23.9122,92401.666870748,0
+BSJP.US,D,20210625,000000,23.922,23.9317,23.9122,23.9317,49190.578568957,0
+BSJP.US,D,20210628,000000,23.9317,23.9317,23.9122,23.922,73006.378519105,0
+BSJP.US,D,20210629,000000,23.9122,23.9514,23.9122,23.9514,92235.144247557,0
+BSJP.US,D,20210630,000000,23.9317,23.9416,23.922,23.9416,54516.237677577,0
+BSJP.US,D,20210701,000000,23.9416,23.971,23.9416,23.9612,112456.91604805,0
+BSJP.US,D,20210702,000000,23.922,24.0003,23.922,24.0003,106634.75390341,0
+BSJP.US,D,20210706,000000,23.9905,24.0003,23.966,24.0003,180526.86932011,0
+BSJP.US,D,20210707,000000,23.9905,24.0102,23.971,24.0003,118092.1233458,0
+BSJP.US,D,20210708,000000,23.9612,23.971,23.9416,23.9514,138210.71241658,0
+BSJP.US,D,20210709,000000,23.9514,23.9857,23.9514,23.971,97510.744408097,0
+BSJP.US,D,20210712,000000,23.971,23.9905,23.966,23.9905,123765.13025739,0
+BSJP.US,D,20210713,000000,23.971,23.9857,23.9317,23.9317,97977.62071975,0
+BSJP.US,D,20210714,000000,23.9416,23.9612,23.922,23.9416,164752.17100893,0
+BSJP.US,D,20210715,000000,23.9317,23.9416,23.922,23.9416,84683.394366315,0
+BSJP.US,D,20210716,000000,23.9416,23.9641,23.9025,23.9317,348185.52415103,0
+BSJP.US,D,20210719,000000,23.8633,23.8692,23.7762,23.7957,165735.98258031,0
+BSJP.US,D,20210720,000000,23.8056,23.8544,23.8056,23.8544,245815.99694596,0
+BSJP.US,D,20210721,000000,23.8642,23.9025,23.8633,23.8741,254022.59959694,0
+BSJP.US,D,20210722,000000,23.8926,23.922,23.8926,23.922,150104.30983507,0
+BSJP.US,D,20210723,000000,23.922,23.9612,23.9122,23.9514,148621.95200529,0
+BSJP.US,D,20210726,000000,23.9416,23.9612,23.921,23.9416,98342.335912877,0
+BSJP.US,D,20210727,000000,23.922,23.922,23.8926,23.922,113794.20508952,0
+BSJP.US,D,20210728,000000,23.922,23.9317,23.9025,23.9317,86163.708973717,0
+BSJP.US,D,20210729,000000,23.922,23.9612,23.922,23.9514,50969.203642449,0
+BSJP.US,D,20210730,000000,23.9416,23.9416,23.9122,23.9317,89986.578028858,0
+BSJP.US,D,20210802,000000,23.9317,23.9612,23.8741,23.8838,102548.30916248,0
+BSJP.US,D,20210803,000000,23.8926,23.9083,23.8741,23.9025,135835.46641092,0
+BSJP.US,D,20210804,000000,23.8838,23.8926,23.8642,23.8741,70013.057746373,0
+BSJP.US,D,20210805,000000,23.8642,23.8926,23.8642,23.8926,52483.231418964,0
+BSJP.US,D,20210806,000000,23.8838,23.9122,23.8642,23.8926,87715.536364086,0
+BSJP.US,D,20210809,000000,23.8838,23.8838,23.8447,23.8544,101189.56628612,0
+BSJP.US,D,20210810,000000,23.8544,23.8642,23.8056,23.8349,43107.905572082,0
+BSJP.US,D,20210811,000000,23.8349,23.8544,23.8252,23.8447,42667.591151246,0
+BSJP.US,D,20210812,000000,23.8349,23.8838,23.8152,23.8838,115905.8754094,0
+BSJP.US,D,20210813,000000,23.8741,23.8838,23.8544,23.8838,142678.21812961,0
+BSJP.US,D,20210816,000000,23.8642,23.8926,23.8642,23.8926,58404.489848573,0
+BSJP.US,D,20210817,000000,23.8838,23.8878,23.8349,23.8741,107554.20397012,0
+BSJP.US,D,20210818,000000,23.8642,23.8741,23.83,23.8447,190506.98898865,0
+BSJP.US,D,20210819,000000,23.8252,23.8642,23.7957,23.8447,366166.90262232,0
+BSJP.US,D,20210820,000000,23.8349,23.8642,23.8349,23.8544,98062.414448124,0
+BSJP.US,D,20210823,000000,23.8056,23.8349,23.7752,23.8349,173780.14905284,0
+BSJP.US,D,20210824,000000,23.8056,23.8447,23.8056,23.8349,160022.11122131,0
+BSJP.US,D,20210825,000000,23.8544,23.8741,23.8437,23.8741,180053.86334134,0
+BSJP.US,D,20210826,000000,23.8741,23.875,23.8252,23.8544,159360.10717328,0
+BSJP.US,D,20210827,000000,23.8642,23.922,23.8437,23.9122,177722.54661666,0
+BSJP.US,D,20210830,000000,23.9122,23.9317,23.9015,23.922,109475.85460956,0
+BSJP.US,D,20210831,000000,23.9317,23.9514,23.9171,23.9317,135161.20302867,0
+BSJP.US,D,20210901,000000,23.9416,23.971,23.9317,23.9514,133877.03776884,0
+BSJP.US,D,20210902,000000,23.9612,23.9905,23.9612,23.9905,127634.99342705,0
+BSJP.US,D,20210903,000000,23.9808,24.0102,23.971,24.0102,62665.630102179,0
+BSJP.US,D,20210907,000000,24.0003,24.0102,23.971,23.9808,110992.94721962,0
+BSJP.US,D,20210908,000000,23.9612,23.9905,23.9514,23.9905,72759.148612278,0
+BSJP.US,D,20210909,000000,23.9808,24.0129,23.9808,24.0003,61813.606373694,0
+BSJP.US,D,20210910,000000,24.0003,24.0384,23.9719,23.9808,58750.816040366,0
+BSJP.US,D,20210913,000000,24.0102,24.0288,23.9905,24.0288,37120.242415433,0
+BSJP.US,D,20210914,000000,24.0288,24.0483,24.0003,24.0199,113405.99283913,0
+BSJP.US,D,20210915,000000,24.0102,24.0581,24.0003,24.0581,69014.9436184,0
+BSJP.US,D,20210916,000000,24.0483,24.0581,24.0189,24.0581,79510.976935482,0
+BSJP.US,D,20210917,000000,24.0679,24.0679,24.0199,24.0335,132080.02369401,0
+BSJP.US,D,20210920,000000,23.8926,23.9122,23.8642,23.9122,133375.42667689,0
+BSJP.US,D,20210921,000000,23.9122,23.9317,23.8975,23.9317,160681.05043577,0
+BSJP.US,D,20210922,000000,23.9317,23.9612,23.921,23.9514,149825.4099815,0
+BSJP.US,D,20210923,000000,23.9416,23.971,23.9317,23.9612,106983.12331758,0
+BSJP.US,D,20210924,000000,23.9514,23.9612,23.922,23.9416,86863.512635601,0
+BSJP.US,D,20210927,000000,23.9025,23.9317,23.9025,23.9317,53950.265080957,0
+BSJP.US,D,20210928,000000,23.9025,23.966,23.8252,23.8741,182115.47471314,0
+BSJP.US,D,20210929,000000,23.8838,23.9025,23.8642,23.8926,74263.981888126,0
+BSJP.US,D,20210930,000000,23.8926,23.9025,23.8642,23.8838,57111.130088068,0
+BSJP.US,D,20211001,000000,23.8838,23.9025,23.8642,23.8926,59222.800407944,0
+BSJP.US,D,20211004,000000,23.8838,23.8995,23.8447,23.8544,30471.596821938,0
+BSJP.US,D,20211005,000000,23.8544,23.8633,23.8349,23.8447,46669.242163803,0
+BSJP.US,D,20211006,000000,23.8056,23.8349,23.7576,23.8202,92522.216990606,0
+BSJP.US,D,20211007,000000,23.8349,23.876,23.8262,23.8262,262390.61681519,0
+BSJP.US,D,20211008,000000,23.8252,23.8252,23.786,23.7957,80287.401436258,0
+BSJP.US,D,20211011,000000,23.7478,23.8056,23.7478,23.7576,63501.308051698,0
+BSJP.US,D,20211012,000000,23.7762,23.7957,23.7478,23.7762,41155.606597103,0
+BSJP.US,D,20211013,000000,23.7762,23.8252,23.7478,23.8252,89707.678175289,0
+BSJP.US,D,20211014,000000,23.8252,23.9122,23.8252,23.9122,42663.504706505,0
+BSJP.US,D,20211015,000000,23.9025,23.9122,23.8741,23.8926,54655.176798768,0
+BSJP.US,D,20211018,000000,23.8642,23.8838,23.8544,23.8838,32407.550017954,0
+BSJP.US,D,20211019,000000,23.8838,23.9025,23.879,23.8926,94850.468881751,0
+BSJP.US,D,20211020,000000,23.8926,23.9073,23.8838,23.9025,119407.95855238,0
+BSJP.US,D,20211021,000000,23.9025,23.9025,23.8642,23.879,70339.973325645,0
+BSJP.US,D,20211022,000000,23.8741,23.8829,23.8252,23.8447,136217.54899419,0
+BSJP.US,D,20211025,000000,23.8447,23.8741,23.8437,23.8741,56377.613257069,0
+BSJP.US,D,20211026,000000,23.8741,23.8926,23.8741,23.8838,148592.32528092,0
+BSJP.US,D,20211027,000000,23.8838,23.8926,23.8544,23.8642,86892.117748788,0
+BSJP.US,D,20211028,000000,23.8642,23.8926,23.8613,23.8926,138426.27237666,0
+BSJP.US,D,20211029,000000,23.8642,23.8878,23.8642,23.8741,124782.6549979,0
+BSJP.US,D,20211101,000000,23.8741,23.8926,23.8152,23.8252,147309.18163227,0
+BSJP.US,D,20211102,000000,23.8349,23.8741,23.8252,23.8642,162180.77565569,0
+BSJP.US,D,20211103,000000,23.8642,23.9025,23.8544,23.9025,122460.53277385,0
+BSJP.US,D,20211104,000000,23.9025,23.9524,23.9025,23.9416,146635.9398612,0
+BSJP.US,D,20211105,000000,23.9808,24.0102,23.971,24.0102,70359.383938166,0
+BSJP.US,D,20211108,000000,24.0102,24.0199,23.9905,24.0003,38130.615877628,0
+BSJP.US,D,20211109,000000,24.0199,24.0199,23.9808,24.0102,70252.114763717,0
+BSJP.US,D,20211110,000000,23.971,24.0199,23.927,23.9612,99471.216272559,0
+BSJP.US,D,20211111,000000,23.9416,23.9514,23.9073,23.9514,106469.25289141,0
+BSJP.US,D,20211112,000000,23.9416,23.9612,23.9171,23.9317,225759.72615748,0
+BSJP.US,D,20211115,000000,23.9025,23.9416,23.9025,23.922,108964.02740574,0
+BSJP.US,D,20211116,000000,23.922,23.9416,23.922,23.9317,145148.4739755,0
+BSJP.US,D,20211117,000000,23.9317,23.9416,23.9122,23.922,87749.249533198,0
+BSJP.US,D,20211118,000000,23.922,23.9317,23.8926,23.9122,115765.91467702,0
+BSJP.US,D,20211119,000000,23.9122,23.922,23.8946,23.9025,95075.223342503,0
+BSJP.US,D,20211122,000000,23.8349,23.8349,23.7516,23.7566,121031.29872571,0
+BSJP.US,D,20211123,000000,23.7468,23.7616,23.6882,23.7371,233570.96527977,0
+BSJP.US,D,20211124,000000,23.7174,23.7272,23.6489,23.7272,134241.75296196,0
+BSJP.US,D,20211126,000000,23.6489,23.6489,23.5412,23.601,117259.51022983,0
+BSJP.US,D,20211129,000000,23.6292,23.7077,23.6292,23.6978,123576.13218812,0
+BSJP.US,D,20211130,000000,23.6782,23.6782,23.5657,23.6107,236258.82430813,0
+BSJP.US,D,20211201,000000,23.6587,23.7077,23.5716,23.6107,173130.40433902,0
+BSJP.US,D,20211202,000000,23.6206,23.7371,23.6097,23.7371,244746.37003503,0
+BSJP.US,D,20211203,000000,23.7077,23.7468,23.6882,23.7077,91968.50372821,0
+BSJP.US,D,20211206,000000,23.7174,23.8252,23.7077,23.7664,387608.47817798,0
+BSJP.US,D,20211207,000000,23.8349,23.9122,23.8056,23.8544,130864.30638358,0
+BSJP.US,D,20211208,000000,23.8926,23.9122,23.8544,23.9025,188242.07699099,0
+BSJP.US,D,20211209,000000,23.879,23.8887,23.8152,23.83,164029.89190096,0
+BSJP.US,D,20211210,000000,23.8741,23.8926,23.8349,23.8926,58545.472192134,0
+BSJP.US,D,20211213,000000,23.8535,23.9035,23.8437,23.8926,151347.61064748,0
+BSJP.US,D,20211214,000000,23.8838,23.8838,23.8152,23.8642,163397.51457731,0
+BSJP.US,D,20211215,000000,23.8838,23.9317,23.8242,23.9317,156915.39160702,0
+BSJP.US,D,20211216,000000,23.9317,23.9367,23.8535,23.8838,165623.60534993,0
+BSJP.US,D,20211217,000000,23.8838,23.9025,23.8544,23.8838,114164.02833858,0
+BSJP.US,D,20211220,000000,23.7468,23.7957,23.7174,23.7957,172331.50439217,0
+BSJP.US,D,20211221,000000,23.922,23.922,23.7752,23.8642,232175.44440075,0
+BSJP.US,D,20211222,000000,23.8544,23.9122,23.8339,23.9073,209300.5483522,0
+BSJP.US,D,20211223,000000,23.9416,23.9514,23.9025,23.9416,140200.81100542,0
+BSJP.US,D,20211227,000000,23.9612,23.9808,23.9317,23.9808,115766.93628821,0
+BSJP.US,D,20211228,000000,23.9905,23.9905,23.9416,23.971,327516.2866514,0
+BSJP.US,D,20211229,000000,23.9612,23.9612,23.9317,23.9612,130537.39080429,0
+BSJP.US,D,20211230,000000,23.9416,23.9514,23.922,23.9514,133627.76463963,0
+BSJP.US,D,20211231,000000,23.9514,23.9514,23.922,23.9514,147673.89682541,0
+BSJP.US,D,20220103,000000,23.9317,23.9317,23.9025,23.922,119927.95864566,0
+BSJP.US,D,20220104,000000,23.9317,23.9425,23.8838,23.8926,266883.66280783,0
+BSJP.US,D,20220105,000000,23.8838,23.9035,23.7566,23.7821,185555.23957383,0
+BSJP.US,D,20220106,000000,23.8056,23.83,23.786,23.8007,224738.11497225,0
+BSJP.US,D,20220107,000000,23.8152,23.8152,23.7566,23.7566,336748.58693235,0
+BSJP.US,D,20220110,000000,23.7468,23.7957,23.6676,23.7762,291243.98151971,0
+BSJP.US,D,20220111,000000,23.8252,23.8447,23.7556,23.8447,283053.7246477,0
+BSJP.US,D,20220112,000000,23.922,23.922,23.8535,23.9122,113962.77093509,0
+BSJP.US,D,20220113,000000,23.9122,23.9122,23.8349,23.8642,194954.06247797,0
+BSJP.US,D,20220114,000000,23.8544,23.8926,23.7957,23.8926,152158.76992856,0
+BSJP.US,D,20220118,000000,23.8252,23.8252,23.7371,23.8152,141388.94481384,0
+BSJP.US,D,20220119,000000,23.8056,23.8349,23.7566,23.7957,267359.73362016,0
+BSJP.US,D,20220120,000000,23.7957,23.8642,23.7468,23.7664,123592.47796709,0
+BSJP.US,D,20220121,000000,23.7762,23.8447,23.7272,23.7536,97167.483049858,0
+BSJP.US,D,20220124,000000,23.7077,23.7762,23.6292,23.7762,216490.64787386,0
+BSJP.US,D,20220125,000000,23.6978,23.7271,23.6342,23.6978,377650.83395552,0
+BSJP.US,D,20220126,000000,23.7664,23.7762,23.6,23.6686,189672.33265031,0
+BSJP.US,D,20220127,000000,23.6587,23.6832,23.4922,23.551,73331.250876008,0
+BSJP.US,D,20220128,000000,23.4922,23.6196,23.4531,23.6097,115773.06595532,0
+BSJP.US,D,20220131,000000,23.6,23.6686,23.5414,23.6686,144077.82545337,0
+BSJP.US,D,20220201,000000,23.6686,23.7174,23.6094,23.7174,211402.00256022,0
+BSJP.US,D,20220202,000000,23.7077,23.7468,23.6587,23.7468,342409.33450973,0
+BSJP.US,D,20220203,000000,23.6686,23.6686,23.5901,23.6,112179.03780568,0
+BSJP.US,D,20220204,000000,23.5315,23.5608,23.4434,23.5412,121413.38130898,0
+BSJP.US,D,20220207,000000,23.5119,23.551,23.4912,23.5412,183360.81874795,0
+BSJP.US,D,20220208,000000,23.551,23.5706,23.5119,23.5315,147068.08139255,0
+BSJP.US,D,20220209,000000,23.5412,23.6157,23.5412,23.6,100255.81366282,0
+BSJP.US,D,20220210,000000,23.5021,23.551,23.3944,23.4042,78066.418719563,0
+BSJP.US,D,20220211,000000,23.3748,23.4531,23.3015,23.3258,94562.374527516,0
+BSJP.US,D,20220214,000000,23.3063,23.3562,23.267,23.3258,109461.55205295,0
+BSJP.US,D,20220215,000000,23.3552,23.3748,23.3259,23.3455,87660.369360083,0
+BSJP.US,D,20220216,000000,23.3063,23.4631,23.3063,23.4434,226440.11920684,0
+BSJP.US,D,20220217,000000,23.3944,23.4141,23.3552,23.3652,233396.26976708,0
+BSJP.US,D,20220218,000000,23.3552,23.4042,23.3308,23.3944,202275.94984253,0
+BSJP.US,D,20220222,000000,23.2965,23.3357,23.2574,23.2868,127329.53168268,0
+BSJP.US,D,20220223,000000,23.3258,23.3258,23.2574,23.277,95219.270519622,0
+BSJP.US,D,20220224,000000,23.0616,23.3455,23.0421,23.3258,212874.14427814,0
+BSJP.US,D,20220225,000000,23.3258,23.4531,23.3258,23.4531,144994.21068652,0
+BSJP.US,D,20220228,000000,23.3652,23.4826,23.3652,23.4434,115422.65331878,0
+BSJP.US,D,20220301,000000,23.4631,23.4922,23.3455,23.3944,188552.6467913,0
+BSJP.US,D,20220302,000000,23.3944,23.4631,23.3748,23.4531,311423.86726162,0
+BSJP.US,D,20220303,000000,23.4726,23.4726,23.3652,23.3944,75808.658000199,0
+BSJP.US,D,20220304,000000,23.3455,23.3558,23.2868,23.3063,82585.004991847,0
+BSJP.US,D,20220307,000000,23.267,23.267,23.1106,23.1399,43183.50479979,0
+BSJP.US,D,20220308,000000,23.1692,23.1692,23.091,23.091,101891.41317037,0
+BSJP.US,D,20220309,000000,23.1399,23.2085,23.1399,23.1889,249108.64979598,0
+BSJP.US,D,20220310,000000,23.1301,23.1399,23.0713,23.1008,52746.807104753,0
+BSJP.US,D,20220311,000000,23.1301,23.1301,22.9441,22.9539,440686.28730675,0
+BSJP.US,D,20220314,000000,22.9637,22.9686,22.7973,22.8084,175129.69742853,0
+BSJP.US,D,20220315,000000,22.8267,22.9735,22.8267,22.9343,97897.9350473,0
+BSJP.US,D,20220316,000000,22.9932,23.1497,22.8853,23.1497,496888.18343996,0
+BSJP.US,D,20220317,000000,23.1692,23.2475,23.1692,23.2475,466627.03852218,0
+BSJP.US,D,20220318,000000,23.2574,23.2868,23.1986,23.2868,61765.590647988,0
+BSJP.US,D,20220321,000000,23.2182,23.2182,23.0029,23.0421,335264.18588021,0
+BSJP.US,D,20220322,000000,23.0616,23.1592,23.0421,23.1543,93329.289826939,0
+BSJP.US,D,20220323,000000,23.0813,23.1399,23.0323,23.1008,357889.80879955,0
+BSJP.US,D,20220324,000000,23.1203,23.1301,23.0323,23.1106,144611.10649207,0
+BSJP.US,D,20220325,000000,23.1497,23.1497,22.9833,23.0372,158967.80847815,0
+BSJP.US,D,20220328,000000,23.0127,23.1497,23.0127,23.1399,62206.926680008,0
+BSJP.US,D,20220329,000000,23.2475,23.3847,23.2319,23.3847,214367.73983094,0
+BSJP.US,D,20220330,000000,23.3455,23.3455,23.2574,23.3162,234514.93401492,0
+BSJP.US,D,20220331,000000,23.3258,23.3258,23.2576,23.267,165610.32440453,0
+BSJP.US,D,20220401,000000,23.2379,23.2475,23.1497,23.2379,93250.625765678,0
+BSJP.US,D,20220404,000000,23.277,23.3552,23.267,23.3503,53857.298463102,0
+BSJP.US,D,20220405,000000,23.3455,23.3455,23.1791,23.1888,137744.85771612,0
+BSJP.US,D,20220406,000000,23.091,23.1596,23.0146,23.091,44492.188728072,0
+BSJP.US,D,20220407,000000,23.1106,23.1106,23.0518,23.0713,120606.30847266,0
+BSJP.US,D,20220408,000000,23.0127,23.0616,22.9539,22.9539,60948.301699802,0
+BSJP.US,D,20220411,000000,22.905,22.9538,22.8364,22.8562,73452.822607051,0
+BSJP.US,D,20220412,000000,22.9148,23.0421,22.9148,22.9932,59945.079515903,0
+BSJP.US,D,20220413,000000,23.0323,23.1203,23.0323,23.1106,75939.424231908,0
+BSJP.US,D,20220414,000000,23.1203,23.1403,22.9539,23.0225,74240.484830865,0
+BSJP.US,D,20220418,000000,23.0028,23.0422,22.9635,23.0028,63112.786972,0
+BSJP.US,D,20220419,000000,22.9831,23.0225,22.9831,23.0127,37910.415665467,0
+BSJP.US,D,20220420,000000,23.032,23.0715,23.0127,23.0519,45747.738449816,0
+BSJP.US,D,20220421,000000,23.1109,23.1404,22.9438,22.9536,65435.182841873,0
+BSJP.US,D,20220422,000000,22.9105,22.9438,22.8455,22.8455,21691.299548838,0
+BSJP.US,D,20220425,000000,22.9144,23.0323,22.8652,23.0323,47436.105999385,0
+BSJP.US,D,20220426,000000,23.0127,23.0127,22.8888,22.9045,86775.375214941,0
+BSJP.US,D,20220427,000000,22.9045,22.934,22.8063,22.8063,66442.707781036,0
+BSJP.US,D,20220428,000000,22.8751,22.9733,22.7964,22.9635,45146.276592194,0
+BSJP.US,D,20220429,000000,22.8947,22.8947,22.7376,22.7472,74542.597670744,0
+BSJP.US,D,20220502,000000,22.6785,22.7572,22.6589,22.7276,98336.469466364,0
+BSJP.US,D,20220503,000000,22.767,22.8651,22.767,22.8063,87255.730539472,0
+BSJP.US,D,20220504,000000,22.8455,23.0331,22.767,22.9931,228837.40933908,0
+BSJP.US,D,20220505,000000,22.8455,22.8848,22.6408,22.708,134938.12041287,0
+BSJP.US,D,20220506,000000,22.5901,22.708,22.5668,22.5901,71071.21628944,0
+BSJP.US,D,20220509,000000,22.4919,22.5356,22.423,22.423,56811.176443408,0
+BSJP.US,D,20220510,000000,22.5901,22.5901,22.4525,22.5016,111963.49869405,0
+BSJP.US,D,20220511,000000,22.4919,22.5901,22.423,22.423,198641.17452095,0
+BSJP.US,D,20220512,000000,22.4034,22.4624,22.3247,22.4133,259397.98145844,0
+BSJP.US,D,20220513,000000,22.482,22.4828,22.3347,22.4427,98845.320445739,0
+BSJP.US,D,20220516,000000,22.423,22.4427,22.3543,22.3837,142476.23882135,0
+BSJP.US,D,20220517,000000,22.4329,22.4329,22.3445,22.3641,59586.449684925,0
+BSJP.US,D,20220518,000000,22.3051,22.3151,22.2368,22.2757,1266758.0529055,0
+BSJP.US,D,20220519,000000,22.2757,22.4034,22.2757,22.4034,105076.70953917,0
+BSJP.US,D,20220520,000000,22.4525,22.4624,22.2954,22.3837,209263.94756639,0
+BSJP.US,D,20220523,000000,22.3937,22.4429,22.3739,22.4035,114876.43421533,0
+BSJP.US,D,20220524,000000,22.3837,22.5415,22.364,22.5415,138904.73307562,0
+BSJP.US,D,20220525,000000,22.512,22.729,22.5012,22.7193,386731.53707323,0
+BSJP.US,D,20220526,000000,22.7784,22.9362,22.7488,22.9362,272731.93708479,0
+BSJP.US,D,20220527,000000,23.0349,23.1335,22.9362,23.1138,151774.42942771,0
+BSJP.US,D,20220531,000000,23.0349,23.0349,22.9148,22.9855,160943.17576552,0
+BSJP.US,D,20220601,000000,22.9757,22.9757,22.8494,22.9165,457393.22526731,0
+BSJP.US,D,20220602,000000,22.8671,22.9559,22.8474,22.9559,214995.69770809,0
+BSJP.US,D,20220603,000000,22.9165,22.9165,22.8268,22.8277,705611.31020317,0
+BSJP.US,D,20220606,000000,22.9065,22.9065,22.7429,22.7684,53144.263598886,0
+BSJP.US,D,20220607,000000,22.6799,22.8276,22.6799,22.8178,110704.12244901,0
+BSJP.US,D,20220608,000000,22.7883,22.7883,22.6502,22.66,37651.160334435,0
+BSJP.US,D,20220609,000000,22.6402,22.6666,22.5218,22.5318,62082.904307204,0
+BSJP.US,D,20220610,000000,22.4627,22.4627,22.1766,22.1963,302375.0160407,0
+BSJP.US,D,20220613,000000,21.9695,21.9695,21.5463,21.634,560355.86449004,0
+BSJP.US,D,20220614,000000,21.7031,21.8708,21.5847,21.7228,340115.38031961,0
+BSJP.US,D,20220615,000000,21.8609,22.1273,21.8411,22.0286,274025.39427959,0
+BSJP.US,D,20220616,000000,21.8314,21.8905,21.6527,21.7919,274394.37423171,0
+BSJP.US,D,20220617,000000,21.8708,21.9792,21.8116,21.8708,795637.35011544,0
+BSJP.US,D,20220621,000000,21.9639,21.9937,21.8153,21.8252,196495.62116939,0
+BSJP.US,D,20220622,000000,21.8153,21.9045,21.8054,21.845,113257.84369011,0
+BSJP.US,D,20220623,000000,21.8549,21.9639,21.8549,21.9593,129301.98989977,0
+BSJP.US,D,20220624,000000,21.9937,22.1522,21.9937,22.0828,189164.47087554,0
+BSJP.US,D,20220627,000000,22.0927,22.0927,21.9977,22.0135,239124.90250769,0
+BSJP.US,D,20220628,000000,22.0035,22.0035,21.8004,21.8054,286307.51153091,0
+BSJP.US,D,20220629,000000,21.7756,21.7756,21.7063,21.7658,115833.78965595,0
+BSJP.US,D,20220630,000000,21.7162,21.7756,21.6469,21.746,109429.2531539,0
+BSJP.US,D,20220701,000000,21.7856,21.9441,21.6865,21.8697,91669.155477965,0
+BSJP.US,D,20220705,000000,21.8153,21.8747,21.6766,21.8641,204173.99928935,0
+BSJP.US,D,20220706,000000,21.8351,21.8549,21.7558,21.8054,275346.61919429,0
+BSJP.US,D,20220707,000000,21.8847,22.062,21.8847,22.0481,425991.00780163,0
+BSJP.US,D,20220708,000000,22.0035,22.0729,21.9787,22.0679,366506.03614844,0
+BSJP.US,D,20220711,000000,22.0333,22.0729,21.9846,22.0035,284690.47961976,0
+BSJP.US,D,20220712,000000,22.0233,22.063,21.9752,22.063,759572.98222838,0
+BSJP.US,D,20220713,000000,21.9143,22.0729,21.8747,22.0432,309198.304091,0
+BSJP.US,D,20220714,000000,21.9243,22.0531,21.8054,22.0432,271957.11035679,0
+BSJP.US,D,20220715,000000,22.1026,22.2017,22.0729,22.2017,447731.1034961,0
+BSJP.US,D,20220718,000000,22.1522,22.162,21.9143,21.9243,186680.3787823,0
+BSJP.US,D,20220719,000000,21.9837,22.1779,21.9739,22.1324,128435.93910091,0
+BSJP.US,D,20220720,000000,22.2116,22.3669,22.1764,22.2314,730100.0017203,0
+BSJP.US,D,20220721,000000,22.1918,22.4295,22.1818,22.4295,142393.69020421,0
+BSJP.US,D,20220722,000000,22.4988,22.5078,22.3057,22.3503,280060.43881046,0
+BSJP.US,D,20220725,000000,22.3602,22.3899,22.3007,22.3403,246365.20831215,0
+BSJP.US,D,20220726,000000,22.3205,22.3205,22.2463,22.2512,161328.70994294,0
+BSJP.US,D,20220727,000000,22.3503,22.4591,22.3305,22.4147,230113.12916011,0
+BSJP.US,D,20220728,000000,22.5088,22.6079,22.4431,22.6079,352512.95663259,0
+BSJP.US,D,20220729,000000,22.5782,22.6772,22.5485,22.6227,360602.15372125,0
+BSJP.US,D,20220801,000000,22.6178,22.6574,22.5584,22.6029,377240.82664481,0
+BSJP.US,D,20220802,000000,22.5782,22.6071,22.5386,22.5682,61048.506253927,0
+BSJP.US,D,20220803,000000,22.6475,22.7069,22.5782,22.7019,321812.56613454,0
+BSJP.US,D,20220804,000000,22.7367,22.7664,22.6871,22.7664,431512.33399018,0
+BSJP.US,D,20220805,000000,22.6277,22.7267,22.5682,22.7144,62142.677659479,0
+BSJP.US,D,20220808,000000,22.7565,22.811,22.7069,22.7169,48644.195919201,0
+BSJP.US,D,20220809,000000,22.6772,22.6772,22.6178,22.6178,77101.736912521,0
+BSJP.US,D,20220810,000000,22.7664,22.8506,22.7664,22.8357,96160.910786739,0
+BSJP.US,D,20220811,000000,22.9447,22.9546,22.707,22.7317,65126.414444363,0
+BSJP.US,D,20220812,000000,22.7862,22.8952,22.7832,22.8754,80589.155921917,0
+BSJP.US,D,20220815,000000,22.8654,22.8951,22.8258,22.8357,59388.070864503,0
+BSJP.US,D,20220816,000000,22.8357,22.8456,22.7565,22.8068,43832.466131128,0
+BSJP.US,D,20220817,000000,22.7069,22.7416,22.6723,22.7069,54988.169428334,0
+BSJP.US,D,20220818,000000,22.7169,22.7565,22.6972,22.7465,82972.309693605,0
+BSJP.US,D,20220819,000000,22.6475,22.6673,22.5584,22.598,56450.765707529,0
+BSJP.US,D,20220822,000000,22.4586,22.5283,22.378,22.4288,133839.30640962,0
+BSJP.US,D,20220823,000000,22.4387,22.5383,22.389,22.5084,98757.22629599,0
+BSJP.US,D,20220824,000000,22.4985,22.5383,22.4686,22.5184,90289.449876228,0
+BSJP.US,D,20220825,000000,22.5582,22.6676,22.5383,22.6623,66459.884902884,0
+BSJP.US,D,20220826,000000,22.6676,22.6676,22.379,22.389,57424.307192217,0
+BSJP.US,D,20220829,000000,22.3094,22.379,22.2895,22.3293,77940.525517572,0
+BSJP.US,D,20220830,000000,22.3691,22.3691,22.18,22.2531,80503.168511922,0
+BSJP.US,D,20220831,000000,22.2795,22.2895,22.1601,22.1649,82310.083062448,0
+BSJP.US,D,20220901,000000,22.1502,22.2696,22.0666,22.2696,39209.442771592,0
+BSJP.US,D,20220902,000000,22.3591,22.389,22.1981,22.2298,337330.24444764,0
+BSJP.US,D,20220906,000000,22.2198,22.2298,22.1203,22.1999,109195.72542631,0
+BSJP.US,D,20220907,000000,22.2099,22.4188,22.1999,22.4188,155160.49612262,0
+BSJP.US,D,20220908,000000,22.3293,22.4786,22.3094,22.4686,366883.0454417,0
+BSJP.US,D,20220909,000000,22.5283,22.5781,22.4686,22.5184,168055.11269536,0
+BSJP.US,D,20220912,000000,22.5681,22.6088,22.4981,22.5482,141744.30632866,0
+BSJP.US,D,20220913,000000,22.3392,22.3799,22.2098,22.2298,138581.70338623,0
+BSJP.US,D,20220914,000000,22.2397,22.3691,22.2198,22.2198,66437.77582607,0
+BSJP.US,D,20220915,000000,22.19,22.2496,22.1303,22.1601,40436.496534769,0
+BSJP.US,D,20220916,000000,22.0507,22.2198,22.0507,22.2198,48330.441915404,0
+BSJP.US,D,20220919,000000,22.0507,22.2019,22.0507,22.1978,127157.34042161,0
+BSJP.US,D,20220920,000000,22.0905,22.1104,22.0208,22.0606,136235.12636983,0
+BSJP.US,D,20220921,000000,22.0805,22.1601,21.9096,22.0009,230047.95912378,0
+BSJP.US,D,20220922,000000,21.9412,21.981,21.8417,21.9313,279147.19393749,0
+BSJP.US,D,20220923,000000,21.8616,21.8616,21.7024,21.7522,145273.71895461,0
+BSJP.US,D,20220926,000000,21.7123,21.7706,21.5432,21.573,123106.35457446,0
+BSJP.US,D,20220927,000000,21.6825,21.7024,21.5133,21.5596,234709.95945742,0
+BSJP.US,D,20220928,000000,21.6327,21.8318,21.5929,21.8318,143071.85589554,0
+BSJP.US,D,20220929,000000,21.7123,21.752,21.5986,21.7323,435167.93413978,0
+BSJP.US,D,20220930,000000,21.7422,21.8119,21.6036,21.6427,135883.39105688,0
+BSJP.US,D,20221003,000000,21.7323,21.8318,21.7223,21.8218,168362.62985468,0
+BSJP.US,D,20221004,000000,21.9313,22.0606,21.9313,22.0507,365314.30594594,0
+BSJP.US,D,20221005,000000,22.0009,22.0783,21.8815,22.0407,369266.80590546,0
+BSJP.US,D,20221006,000000,22.0407,22.0606,21.9661,21.9711,201542.32440428,0
+BSJP.US,D,20221007,000000,21.8716,21.9412,21.8019,21.8019,138255.0920242,0
+BSJP.US,D,20221010,000000,21.8616,21.8616,21.5432,21.6029,80931.280635684,0
+BSJP.US,D,20221011,000000,21.7024,21.8417,21.6384,21.6924,159381.31987801,0
+BSJP.US,D,20221012,000000,21.7323,21.782,21.6825,21.7422,201442.83355861,0
+BSJP.US,D,20221013,000000,21.5531,21.8218,21.4536,21.7721,251601.29414332,0
+BSJP.US,D,20221014,000000,21.8417,21.8815,21.6327,21.6825,433248.46428911,0
+BSJP.US,D,20221017,000000,21.8119,21.9014,21.8019,21.8635,141297.1000022,0
+BSJP.US,D,20221018,000000,22.0706,22.0905,21.8964,21.981,115416.41567534,0
+BSJP.US,D,20221019,000000,21.9114,21.9313,21.8069,21.8417,81413.660493444,0
+BSJP.US,D,20221020,000000,21.9213,22.0109,21.7721,21.8218,50572.503295951,0
+BSJP.US,D,20221021,000000,21.8218,21.981,21.792,21.9611,30303.504647698,0
+BSJP.US,D,20221024,000000,21.8716,21.8815,21.774,21.8815,49921.290487975,0
+BSJP.US,D,20221025,000000,21.9213,21.9914,21.919,21.9711,82171.398853342,0
+BSJP.US,D,20221026,000000,21.9412,22.0805,21.9236,22.0109,111678.97673574,0
+BSJP.US,D,20221027,000000,22.0507,22.1581,22.0109,22.1303,103181.05157486,0
+BSJP.US,D,20221028,000000,22.1601,22.2308,22.1552,22.2099,101674.6194774,0
+BSJP.US,D,20221031,000000,22.1203,22.1203,21.981,22.0009,61532.575647473,0
+BSJP.US,D,20221101,000000,22.1601,22.1601,21.9911,22.0805,68904.947806905,0
+BSJP.US,D,20221102,000000,22.0905,22.2696,21.9462,21.9462,54882.768316644,0
+BSJP.US,D,20221103,000000,21.8119,21.9313,21.7571,21.895,100188.28654068,0
+BSJP.US,D,20221104,000000,21.991,22.0556,21.8921,21.976,83356.244378965,0
+BSJP.US,D,20221107,000000,22.0308,22.0407,21.9412,21.9972,73639.305119212,0
+BSJP.US,D,20221108,000000,22.0407,22.0507,21.9412,22.0009,217923.14040738,0
+BSJP.US,D,20221109,000000,21.9711,21.981,21.8069,21.8318,146492.73305349,0
+BSJP.US,D,20221110,000000,22.19,22.2696,22.0507,22.2597,231516.20281584,0
+BSJP.US,D,20221111,000000,22.2696,22.3989,22.19,22.3094,203257.78777344,0
+BSJP.US,D,20221114,000000,22.2497,22.2497,22.1701,22.18,162090.68674577,0
+BSJP.US,D,20221115,000000,22.2895,22.2994,22.1751,22.2994,220301.87608096,0
+BSJP.US,D,20221116,000000,22.2596,22.2895,22.2198,22.2497,166026.10241866,0
+BSJP.US,D,20221117,000000,22.0805,22.1999,22.0805,22.19,174443.63093657,0
+BSJP.US,D,20221118,000000,22.2397,22.2397,22.1402,22.1862,267292.70893304,0
+BSJP.US,D,20221121,000000,22.19,22.23,22.15,22.2,138992,0
+BSJP.US,D,20221122,000000,22.2,22.29,22.18,22.28,158089,0
+BSJP.US,D,20221123,000000,22.26,22.39,22.25,22.38,269067,0
+BSJP.US,D,20221125,000000,22.36,22.36,22.33,22.34,51991,0
+BSJP.US,D,20221128,000000,22.29,22.29,22.155,22.17,124019,0
+BSJP.US,D,20221129,000000,22.16,22.26,22.12,22.24,214634,0
+BSJP.US,D,20221130,000000,22.22,22.47,22.18,22.47,416017,0
+BSJP.US,D,20221201,000000,22.52,22.52,22.4,22.45,271667,0
+BSJP.US,D,20221202,000000,22.32,22.45,22.32,22.45,184557,0
+BSJP.US,D,20221205,000000,22.36,22.39,22.278,22.32,199334,0
+BSJP.US,D,20221206,000000,22.32,22.35,22.234,22.28,115589,0
+BSJP.US,D,20221207,000000,22.28,22.36,22.28,22.36,398017,0
+BSJP.US,D,20221208,000000,22.38,22.39,22.3083,22.36,259744,0
+BSJP.US,D,20221209,000000,22.33,22.42,22.31,22.375,158307,0
+BSJP.US,D,20221212,000000,22.4,22.43,22.36,22.4096,170169,0
+BSJP.US,D,20221213,000000,22.63,22.66,22.43,22.55,268451,0
+BSJP.US,D,20221214,000000,22.55,22.56,22.3545,22.49,551875,0
+BSJP.US,D,20221215,000000,22.39,22.44,22.325,22.43,357262,0
+BSJP.US,D,20221216,000000,22.33,22.38,22.29,22.35,227899,0
+BSJP.US,D,20221219,000000,22.19,22.21,22.13,22.165,496237,0
+BSJP.US,D,20221220,000000,22.13,22.18,22.08,22.15,429029,0
+BSJP.US,D,20221221,000000,22.25,22.28,22.2,22.25,405883,0
+BSJP.US,D,20221222,000000,22.19,22.23,22.12,22.175,138612,0
+BSJP.US,D,20221223,000000,22.16,22.25,22.1201,22.245,607989,0
+BSJP.US,D,20221227,000000,22.23,22.23,22.03,22.03,400552,0
+BSJP.US,D,20221228,000000,22.06,22.11,21.8,21.86,555842,0
+BSJP.US,D,20221229,000000,21.86,22.11,21.86,22.09,335204,0
+BSJP.US,D,20221230,000000,22.05,22.11,22.02,22.11,71894,0
+BSJP.US,D,20230103,000000,22.19,22.205,22.08,22.11,566698,0
+BSJP.US,D,20230104,000000,22.19,22.26,22.11,22.25,566851,0
+BSJP.US,D,20230105,000000,22.19,22.24,22.15,22.23,862780,0
+BSJP.US,D,20230106,000000,22.3,22.48,22.26,22.43,525909,0
+BSJP.US,D,20230109,000000,22.45,22.48,22.42,22.46,449687,0
+BSJP.US,D,20230110,000000,22.46,22.47,22.4,22.45,477244,0
+BSJP.US,D,20230111,000000,22.49,22.52,22.44,22.5059,387477,0
+BSJP.US,D,20230112,000000,22.58,22.63,22.5,22.63,209192,0
+BSJP.US,D,20230113,000000,22.56,22.66,22.54,22.63,514687,0
+BSJP.US,D,20230117,000000,22.6,22.61,22.54,22.57,494032,0
+BSJP.US,D,20230118,000000,22.64,22.69,22.53,22.55,416169,0
+BSJP.US,D,20230119,000000,22.51,22.51,22.45,22.48,398604,0
+BSJP.US,D,20230120,000000,22.5,22.53,22.43,22.53,962667,0
+BSJP.US,D,20230123,000000,22.4,22.46,22.38,22.42,487121,0
+BSJP.US,D,20230124,000000,22.4,22.46,22.355,22.45,494228,0
+BSJP.US,D,20230125,000000,22.39,22.49,22.37,22.46,473731,0
+BSJP.US,D,20230126,000000,22.48,22.508,22.43,22.495,195232,0
+BSJP.US,D,20230127,000000,22.48,22.5002,22.42,22.46,428707,0
+BSJP.US,D,20230130,000000,22.4,22.4397,22.37,22.38,365265,0
+BSJP.US,D,20230131,000000,22.44,22.51,22.42,22.51,204423,0
+BSJP.US,D,20230201,000000,22.5,22.7,22.48,22.6459,277556,0
+BSJP.US,D,20230202,000000,22.8,22.8,22.684,22.71,304393,0
+BSJP.US,D,20230203,000000,22.58,22.66,22.56,22.6,778329,0
+BSJP.US,D,20230206,000000,22.52,22.55,22.49,22.52,390051,0
+BSJP.US,D,20230207,000000,22.5,22.63,22.5,22.6081,331339,0
+BSJP.US,D,20230208,000000,22.56,22.6,22.49,22.54,517033,0
+BSJP.US,D,20230209,000000,22.59,22.6,22.44,22.4565,302501,0
+BSJP.US,D,20230210,000000,22.47,22.47,22.3698,22.43,290394,0
+BSJP.US,D,20230213,000000,22.45,22.505,22.4087,22.4554,159800,0
+BSJP.US,D,20230214,000000,22.43,22.52,22.37,22.48,119025,0
+BSJP.US,D,20230215,000000,22.44,22.518,22.41,22.495,113640,0
+BSJP.US,D,20230216,000000,22.44,22.45,22.36,22.4,183749,0
+BSJP.US,D,20230217,000000,22.35,22.51,22.3,22.49,117668,0
+BSJP.US,D,20230221,000000,22.27,22.3,22.145,22.19,487483,0
+BSJP.US,D,20230222,000000,22.22,22.31,22.21,22.25,415615,0
+BSJP.US,D,20230223,000000,22.31,22.407,22.265,22.38,265231,0
+BSJP.US,D,20230224,000000,22.24,22.31,22.2262,22.3,658122,0
+BSJP.US,D,20230227,000000,22.31,22.4,22.31,22.38,564599,0
+BSJP.US,D,20230228,000000,22.37,22.39,22.32,22.35,217192,0
+BSJP.US,D,20230301,000000,22.32,22.34,22.27,22.33,189163,0
+BSJP.US,D,20230302,000000,22.27,22.37,22.24,22.3364,410636,0
+BSJP.US,D,20230303,000000,22.37,22.51,22.36,22.5,203494,0
+BSJP.US,D,20230306,000000,22.53,22.54,22.45,22.48,412074,0
+BSJP.US,D,20230307,000000,22.48,22.49,22.39,22.39,208339,0
+BSJP.US,D,20230308,000000,22.39,22.4195,22.306,22.3595,115134,0
+BSJP.US,D,20230309,000000,22.39,22.449,22.26,22.3,197951,0
+BSJP.US,D,20230310,000000,22.32,22.41,22.26,22.3,195524,0
+BSJP.US,D,20230313,000000,22.26,22.4,22.18,22.22,234470,0
+BSJP.US,D,20230314,000000,22.32,22.36,22.24,22.33,449224,0
+BSJP.US,D,20230315,000000,22.14,22.26,22.14,22.25,138938,0
+BSJP.US,D,20230316,000000,22.18,22.34,22.18,22.31,125152,0
+BSJP.US,D,20230317,000000,22.21,22.278,22.1501,22.2,132389,0
+BSJP.US,D,20230320,000000,22.08,22.1194,22.01,22.05,152710,0
+BSJP.US,D,20230321,000000,22.11,22.21,22.08,22.2,121956,0
+BSJP.US,D,20230322,000000,22.18,22.307,22.11,22.14,300650,0
+BSJP.US,D,20230323,000000,22.23,22.2395,22.025,22.1,182126,0
+BSJP.US,D,20230324,000000,22.07,22.119,22.04,22.11,77554,0
+BSJP.US,D,20230327,000000,22.12,22.15,22.06,22.07,151428,0
+BSJP.US,D,20230328,000000,22.06,22.085,22.01,22.04,171468,0
+BSJP.US,D,20230329,000000,22.11,22.26,22.11,22.25,97034,0
+BSJP.US,D,20230330,000000,22.2594,22.33,22.205,22.32,233803,0
+BSJP.US,D,20230331,000000,22.36,22.48,22.36,22.48,284423,0
+BSJP.US,D,20230403,000000,22.45,22.48,22.38,22.46,250238,0
+BSJP.US,D,20230404,000000,22.46,22.4621,22.39,22.42,256870,0
+BSJP.US,D,20230405,000000,22.41,22.415,22.32,22.36,136462,0
+BSJP.US,D,20230406,000000,22.36,22.45,22.3,22.43,251080,0
+BSJP.US,D,20230410,000000,22.37,22.42,22.34,22.42,171182,0
+BSJP.US,D,20230411,000000,22.42,22.46,22.39,22.46,273894,0
+BSJP.US,D,20230412,000000,22.53,22.55,22.42,22.46,308185,0
+BSJP.US,D,20230413,000000,22.48,22.57,22.48,22.54,52998,0
+BSJP.US,D,20230414,000000,22.5,22.54,22.445,22.49,281061,0
+BSJP.US,D,20230417,000000,22.48,22.49,22.42,22.45,379729,0
+BSJP.US,D,20230418,000000,22.53,22.53,22.469,22.51,619040,0
+BSJP.US,D,20230419,000000,22.4,22.51,22.4,22.46,721561,0
+BSJP.US,D,20230420,000000,22.43,22.47,22.39,22.47,86877,0
+BSJP.US,D,20230421,000000,22.49,22.5219,22.44,22.52,247113,0
+BSJP.US,D,20230424,000000,22.43,22.45,22.38,22.44,112153,0
+BSJP.US,D,20230425,000000,22.42,22.45,22.39,22.42,105080,0
+BSJP.US,D,20230426,000000,22.4,22.4,22.335,22.37,86116,0
+BSJP.US,D,20230427,000000,22.38,22.47,22.38,22.43,87288,0
+BSJP.US,D,20230428,000000,22.47,22.5,22.4,22.47,39950,0
+BSJP.US,D,20230501,000000,22.46,22.46,22.37,22.42,252068,0
+BSJP.US,D,20230502,000000,22.42,22.44,22.35,22.42,133359,0
+BSJP.US,D,20230503,000000,22.44,22.47,22.37,22.37,86534,0
+BSJP.US,D,20230504,000000,22.37,22.37,22.2997,22.34,125706,0
+BSJP.US,D,20230505,000000,22.39,22.44,22.3821,22.42,109204,0
+BSJP.US,D,20230508,000000,22.43,22.43,22.34,22.42,115015,0
+BSJP.US,D,20230509,000000,22.4,22.41,22.37,22.39,252875,0
+BSJP.US,D,20230510,000000,22.46,22.475,22.37,22.45,411729,0
+BSJP.US,D,20230511,000000,22.43,22.43,22.4,22.43,215145,0
+BSJP.US,D,20230512,000000,22.42,22.43,22.34,22.39,209621,0
+BSJP.US,D,20230515,000000,22.39,22.41,22.35,22.38,192913,0
+BSJP.US,D,20230516,000000,22.33,22.35,22.265,22.3,133375,0
+BSJP.US,D,20230517,000000,22.31,22.4,22.305,22.36,232607,0
+BSJP.US,D,20230518,000000,22.35,22.39,22.305,22.39,172521,0
+BSJP.US,D,20230519,000000,22.4,22.43,22.3799,22.42,58212,0
+BSJP.US,D,20230522,000000,22.33,22.3877,22.3,22.37,110345,0
+BSJP.US,D,20230523,000000,22.36,22.37,22.3,22.32,119286,0
+BSJP.US,D,20230524,000000,22.31,22.31,22.2,22.27,275596,0
+BSJP.US,D,20230525,000000,22.33,22.33,22.26,22.27,66081,0
+BSJP.US,D,20230526,000000,22.28,22.37,22.2708,22.36,128015,0
+BSJP.US,D,20230530,000000,22.4,22.4,22.3401,22.4,86153,0
+BSJP.US,D,20230531,000000,22.38,22.38,22.3,22.33,130010,0
+BSJP.US,D,20230601,000000,22.34,22.44,22.34,22.41,87726,0
+BSJP.US,D,20230602,000000,22.45,22.52,22.4229,22.47,196318,0
+BSJP.US,D,20230605,000000,22.45,22.45,22.405,22.45,62070,0
+BSJP.US,D,20230606,000000,22.45,22.48,22.4099,22.48,234889,0
+BSJP.US,D,20230607,000000,22.48,22.51,22.41,22.42,198167,0
+BSJP.US,D,20230608,000000,22.41,22.54,22.4032,22.5,425161,0
+BSJP.US,D,20230609,000000,22.51,22.5206,22.47,22.47,269246,0
+BSJP.US,D,20230612,000000,22.5,22.5,22.43,22.48,3727974,0
+BSJP.US,D,20230613,000000,22.6,22.6,22.46,22.49,407205,0
+BSJP.US,D,20230614,000000,22.51,22.5599,22.45,22.52,81403,0
+BSJP.US,D,20230615,000000,22.56,22.595,22.54,22.59,165346,0
+BSJP.US,D,20230616,000000,22.57,22.59,22.52,22.54,5173583,0
+BSJP.US,D,20230620,000000,22.43,22.45,22.4099,22.43,864226,0
+BSJP.US,D,20230621,000000,22.4,22.44,22.367,22.42,10013142,0
+BSJP.US,D,20230622,000000,22.41,22.41,22.37,22.4,6683046,0
+BSJP.US,D,20230623,000000,22.36,22.38,22.35,22.35,60495,0
+BSJP.US,D,20230626,000000,22.4043,22.41,22.37,22.4,142427,0
+BSJP.US,D,20230627,000000,22.39,22.45,22.39,22.44,114948,0
+BSJP.US,D,20230628,000000,22.43,22.49,22.4,22.49,153538,0
+BSJP.US,D,20230629,000000,22.43,22.48,22.39,22.48,56171,0
+BSJP.US,D,20230630,000000,22.52,22.56,22.5,22.55,269060,0
+BSJP.US,D,20230703,000000,22.53,22.53,22.4916,22.51,194523,0
+BSJP.US,D,20230705,000000,22.5,22.515,22.48,22.5,150618,0
+BSJP.US,D,20230706,000000,22.38,22.4486,22.37,22.44,77157,0
+BSJP.US,D,20230707,000000,22.43,22.51,22.4299,22.46,89192,0
+BSJP.US,D,20230710,000000,22.45,22.53,22.45,22.53,79466,0
+BSJP.US,D,20230711,000000,22.53,22.58,22.53,22.58,82462,0
+BSJP.US,D,20230712,000000,22.68,22.68,22.64,22.67,144253,0
+BSJP.US,D,20230713,000000,22.7,22.74,22.68,22.73,100773,0
+BSJP.US,D,20230714,000000,22.71,22.71,22.62,22.65,94155,0
+BSJP.US,D,20230717,000000,22.64,22.718,22.62,22.69,67189,0
+BSJP.US,D,20230718,000000,22.69,22.75,22.69,22.72,78257,0
+BSJP.US,D,20230719,000000,22.72,22.78,22.7,22.7,116683,0
+BSJP.US,D,20230720,000000,22.65,22.68,22.65,22.68,107801,0
+BSJP.US,D,20230721,000000,22.69,22.74,22.685,22.71,113421,0
+BSJP.US,D,20230724,000000,22.6,22.62,22.5861,22.6,75517,0
+BSJP.US,D,20230725,000000,22.56,22.58,22.5,22.54,66241,0
+BSJP.US,D,20230726,000000,22.54,22.635,22.54,22.62,80365,0
+BSJP.US,D,20230727,000000,22.69,22.69,22.4683,22.51,249507,0
+BSJP.US,D,20230728,000000,22.56,22.595,22.56,22.58,80781,0
+BSJP.US,D,20230731,000000,22.6,22.65,22.58,22.65,149126,0
+BSJP.US,D,20230801,000000,22.6,22.6,22.555,22.56,100706,0
+BSJP.US,D,20230802,000000,22.54,22.54,22.4916,22.52,198281,0
+BSJP.US,D,20230803,000000,22.5,22.54,22.47,22.51,137758,0
+BSJP.US,D,20230804,000000,22.59,22.65,22.58,22.61,330607,0
+BSJP.US,D,20230807,000000,22.62,22.63,22.59,22.62,90095,0
+BSJP.US,D,20230808,000000,22.63,22.67,22.58,22.67,269450,0
+BSJP.US,D,20230809,000000,22.67,22.68,22.62,22.66,84281,0
+BSJP.US,D,20230810,000000,22.68,22.71,22.6,22.66,144891,0
+BSJP.US,D,20230811,000000,22.62,22.65,22.58,22.65,72747,0
+BSJP.US,D,20230814,000000,22.64,22.7,22.61,22.68,165949,0
+BSJP.US,D,20230815,000000,22.64,22.68,22.635,22.65,69541,0
+BSJP.US,D,20230816,000000,22.64,22.69,22.618,22.62,450100,0
+BSJP.US,D,20230817,000000,22.63,22.635,22.552,22.59,114171,0
+BSJP.US,D,20230818,000000,22.55,22.6699,22.54,22.63,62216,0
+BSJP.US,D,20230821,000000,22.51,22.51,22.45,22.5,155022,0
+BSJP.US,D,20230822,000000,22.49,22.51,22.454,22.5,215810,0
+BSJP.US,D,20230823,000000,22.55,22.61,22.55,22.61,329329,0
+BSJP.US,D,20230824,000000,22.59,22.59,22.51,22.52,51224,0
+BSJP.US,D,20230825,000000,22.52,22.59,22.51,22.57,118495,0
+BSJP.US,D,20230828,000000,22.63,22.63,22.58,22.61,98217,0
+BSJP.US,D,20230829,000000,22.59,22.67,22.5809,22.67,108720,0
+BSJP.US,D,20230830,000000,22.66,22.6809,22.63,22.65,148283,0
+BSJP.US,D,20230831,000000,22.66,22.67,22.6491,22.67,70405,0
+BSJP.US,D,20230901,000000,22.7,22.7098,22.63,22.68,39930,0
+BSJP.US,D,20230905,000000,22.67,22.67,22.59,22.6,163742,0
+BSJP.US,D,20230906,000000,22.63,22.63,22.569,22.61,226062,0
+BSJP.US,D,20230907,000000,22.59,22.66,22.5833,22.65,178037,0
+BSJP.US,D,20230908,000000,22.63,22.67,22.6,22.62,47063,0
+BSJP.US,D,20230911,000000,22.62,22.65,22.61,22.65,100521,0
+BSJP.US,D,20230912,000000,22.62,22.655,22.6163,22.65,107741,0
+BSJP.US,D,20230913,000000,22.64,22.675,22.63,22.66,118398,0
+BSJP.US,D,20230914,000000,22.68,22.69,22.65,22.68,207784,0
+BSJP.US,D,20230915,000000,22.66,22.668,22.635,22.66,130151,0
+BSJP.US,D,20230918,000000,22.52,22.54,22.5,22.53,119741,0
+BSJP.US,D,20230919,000000,22.53,22.53,22.5,22.52,165771,0
+BSJP.US,D,20230920,000000,22.55,22.56,22.48,22.5,189044,0
+BSJP.US,D,20230921,000000,22.47,22.4899,22.435,22.46,139017,0
+BSJP.US,D,20230922,000000,22.47,22.52,22.46,22.48,218489,0
+BSJP.US,D,20230925,000000,22.44,22.49,22.4399,22.47,58449,0
+BSJP.US,D,20230926,000000,22.45,22.4599,22.42,22.45,114921,0
+BSJP.US,D,20230927,000000,22.47,22.479,22.41,22.43,117739,0
+BSJP.US,D,20230928,000000,22.43,22.5,22.419,22.49,325610,0
+BSJP.US,D,20230929,000000,22.54,22.55,22.45,22.48,291880,0
+BSJP.US,D,20231002,000000,22.48,22.48,22.41,22.46,287583,0
+BSJP.US,D,20231003,000000,22.43,22.43,22.34,22.35,82785,0
+BSJP.US,D,20231004,000000,22.37,22.43,22.335,22.42,320076,0
+BSJP.US,D,20231005,000000,22.4,22.49,22.4,22.41,686884,0
+BSJP.US,D,20231006,000000,22.35,22.455,22.3398,22.45,158294,0
+BSJP.US,D,20231009,000000,22.44,22.54,22.42,22.53,96187,0
+BSJP.US,D,20231010,000000,22.48,22.558,22.45,22.525,83627,0
+BSJP.US,D,20231011,000000,22.52,22.52,22.4508,22.51,73636,0
+BSJP.US,D,20231012,000000,22.46,22.49,22.4303,22.465,221312,0
+BSJP.US,D,20231013,000000,22.54,22.54,22.4,22.42,160132,0
+BSJP.US,D,20231016,000000,22.42,22.475,22.42,22.45,70781,0
+BSJP.US,D,20231017,000000,22.38,22.4493,22.36,22.38,128496,0
+BSJP.US,D,20231018,000000,22.39,22.42,22.365,22.37,117081,0
+BSJP.US,D,20231019,000000,22.37,22.46,22.31,22.33,95581,0
+BSJP.US,D,20231020,000000,22.34,22.4,22.34,22.38,120709,0
+BSJP.US,D,20231023,000000,22.18,22.33,22.1611,22.28,135828,0
+BSJP.US,D,20231024,000000,22.3,22.325,22.27,22.31,83329,0
+BSJP.US,D,20231025,000000,22.3,22.31,22.24,22.26,77257,0
+BSJP.US,D,20231026,000000,22.24,22.3499,22.24,22.32,128475,0
+BSJP.US,D,20231027,000000,22.33,22.336,22.27,22.27,113356,0
+BSJP.US,D,20231030,000000,22.3,22.3099,22.19,22.23,4642041,0
+BSJP.US,D,20231031,000000,22.22,22.3,22.22,22.24,2378218,0
+BSJP.US,D,20231101,000000,22.24,22.33,22.23,22.33,100180,0
+BSJP.US,D,20231102,000000,22.37,22.4699,22.37,22.44,124841,0
+BSJP.US,D,20231103,000000,22.52,22.56,22.45,22.55,1254942,0
+BSJP.US,D,20231106,000000,22.52,22.5398,22.48,22.5,530546,0
+BSJP.US,D,20231107,000000,22.49,22.55,22.4599,22.55,97720,0
+BSJP.US,D,20231108,000000,22.56,22.56,22.52,22.53,191228,0
+BSJP.US,D,20231109,000000,22.58,22.58,22.5,22.52,219984,0
+BSJP.US,D,20231110,000000,22.55,22.63,22.54,22.59,175233,0
+BSJP.US,D,20231113,000000,22.52,22.59,22.52,22.58,120479,0
+BSJP.US,D,20231114,000000,22.65,22.7099,22.65,22.685,126836,0
+BSJP.US,D,20231115,000000,22.68,22.68,22.6301,22.65,302255,0
+BSJP.US,D,20231116,000000,22.63,22.67,22.61,22.67,235759,0
+BSJP.US,D,20231117,000000,22.68,22.68,22.65,22.67,115009,0
+BSJP.US,D,20231120,000000,22.55,22.58,22.52,22.55,194864,0
+BSJP.US,D,20231121,000000,22.54,22.565,22.53,22.56,96368,0
+BSJP.US,D,20231122,000000,22.6,22.6,22.55,22.57,104411,0
+BSJP.US,D,20231124,000000,22.6,22.6,22.55,22.58,88226,0
+BSJP.US,D,20231127,000000,22.6,22.6,22.55,22.58,216288,0
+BSJP.US,D,20231128,000000,22.57,22.64,22.5502,22.62,176191,0
+BSJP.US,D,20231129,000000,22.65,22.6961,22.6101,22.645,200372,0
+BSJP.US,D,20231130,000000,22.64,22.65,22.58,22.64,160016,0
+BSJP.US,D,20231201,000000,22.63,22.75,22.62,22.75,161270,0
+BSJP.US,D,20231204,000000,22.66,22.73,22.65,22.72,113162,0
+BSJP.US,D,20231205,000000,22.67,22.75,22.67,22.745,124239,0
+BSJP.US,D,20231206,000000,22.75,22.76,22.71,22.73,178592,0
+BSJP.US,D,20231207,000000,22.78,22.79,22.745,22.76,133857,0
+BSJP.US,D,20231208,000000,22.76,22.8,22.71,22.76,167311,0
+BSJP.US,D,20231211,000000,22.76,22.78,22.74,22.78,102413,0
+BSJP.US,D,20231212,000000,22.77,22.8,22.714,22.78,154656,0
+BSJP.US,D,20231213,000000,22.82,22.96,22.79,22.92,14768557,0
+BSJP.US,D,20231214,000000,22.96,22.96,22.8889,22.905,5456950,0
+BSJP.US,D,20231215,000000,22.87,22.9099,22.81,22.89,219767,0
+BSJP.US,D,20231218,000000,22.69,22.69,22.62,22.67,267679,0
+BSJP.US,D,20231219,000000,22.69,22.74,22.67,22.68,145945,0
+BSJP.US,D,20231220,000000,22.69,22.78,22.6773,22.685,1078461,0
+BSJP.US,D,20231221,000000,22.77,22.77,22.7101,22.74,502759,0
+BSJP.US,D,20231222,000000,22.76,22.77,22.72,22.73,408454,0
+BSJP.US,D,20231226,000000,22.74,22.76,22.735,22.75,179381,0
+BSJP.US,D,20231227,000000,22.76,22.8,22.74,22.77,181769,0
+BSJP.US,D,20231228,000000,22.77,22.78,22.73,22.74,258398,0
+BSJP.US,D,20231229,000000,22.76,22.81,22.72,22.73,284569,0
+BSJP.US,D,20240102,000000,22.7,22.74,22.68,22.735,228653,0
+BSJP.US,D,20240103,000000,22.68,22.7699,22.665,22.725,681571,0
+BSJP.US,D,20240104,000000,22.71,22.73,22.68,22.69,413836,0
+BSJP.US,D,20240105,000000,22.67,22.76,22.65,22.71,283066,0
+BSJP.US,D,20240108,000000,22.72,22.78,22.71,22.78,185471,0
+BSJP.US,D,20240109,000000,22.74,22.83,22.73,22.78,712779,0
+BSJP.US,D,20240110,000000,22.8,22.83,22.7901,22.82,163806,0
+BSJP.US,D,20240111,000000,22.83,22.88,22.8101,22.865,164221,0
+BSJP.US,D,20240112,000000,22.9,22.9299,22.86,22.875,166124,0
+BSJP.US,D,20240116,000000,22.86,22.86,22.82,22.835,232342,0
+BSJP.US,D,20240117,000000,22.82,22.84,22.785,22.815,226583,0
+BSJP.US,D,20240118,000000,22.83,22.8499,22.81,22.84,145763,0
+BSJP.US,D,20240119,000000,22.88,22.9,22.831,22.9,158757,0
+BSJP.US,D,20240122,000000,22.75,22.77,22.71,22.715,388087,0
+BSJP.US,D,20240123,000000,22.73,22.738,22.69,22.72,376444,0
+BSJP.US,D,20240124,000000,22.76,22.77,22.7,22.72,221379,0
+BSJP.US,D,20240125,000000,22.79,22.835,22.79,22.82,178801,0
+BSJP.US,D,20240126,000000,22.83,22.85,22.82,22.83,231785,0
+BSJP.US,D,20240129,000000,22.83,22.86,22.81,22.86,340978,0
+BSJP.US,D,20240130,000000,22.87,22.87,22.81,22.85,334329,0
+BSJP.US,D,20240131,000000,22.88,22.8863,22.8215,22.84,185336,0
+BSJP.US,D,20240201,000000,22.88,22.9,22.845,22.9,171919,0
+BSJP.US,D,20240202,000000,22.83,22.87,22.8126,22.865,164277,0
+BSJP.US,D,20240205,000000,22.84,22.84,22.8,22.835,234186,0
+BSJP.US,D,20240206,000000,22.85,22.9,22.847,22.86,171197,0
+BSJP.US,D,20240207,000000,22.9,22.905,22.8601,22.885,195757,0
+BSJP.US,D,20240208,000000,22.92,22.935,22.9007,22.925,184119,0
+BSJP.US,D,20240209,000000,22.93,22.94,22.9,22.935,198523,0
+BSJP.US,D,20240212,000000,22.95,22.96,22.91,22.91,157871,0
+BSJP.US,D,20240213,000000,22.86,22.89,22.82,22.87,287972,0
+BSJP.US,D,20240214,000000,22.89,22.92,22.87,22.9,164805,0
+BSJP.US,D,20240215,000000,22.92,23.05,22.9101,22.94,579033,0
+BSJP.US,D,20240216,000000,22.9,22.96,22.89,22.91,425454,0
+BSJP.US,D,20240220,000000,22.83,22.83,22.78,22.825,400846,0
+BSJP.US,D,20240221,000000,22.81,22.8297,22.775,22.78,199545,0
+BSJP.US,D,20240222,000000,22.86,22.86,22.8285,22.855,406941,0
+BSJP.US,D,20240223,000000,22.86,22.87,22.8429,22.855,313007,0
+BSJP.US,D,20240226,000000,22.85,22.85,22.8,22.815,263107,0
+BSJP.US,D,20240227,000000,22.83,22.84,22.8013,22.82,224001,0
+BSJP.US,D,20240228,000000,22.83,22.85,22.8,22.82,450577,0
+BSJP.US,D,20240229,000000,22.83,22.87,22.83,22.86,151139,0
+BSJP.US,D,20240301,000000,22.86,22.92,22.845,22.92,171439,0
+BSJP.US,D,20240304,000000,22.92,22.92,22.88,22.92,246710,0
+BSJP.US,D,20240305,000000,22.92,22.95,22.89,22.915,214693,0
+BSJP.US,D,20240306,000000,22.94,22.9499,22.9137,22.93,204680,0
+BSJP.US,D,20240307,000000,22.96,22.96,22.925,22.94,180532,0
+BSJP.US,D,20240308,000000,22.95,22.98,22.94,22.95,171344,0
+BSJP.US,D,20240311,000000,22.94,22.97,22.9209,22.96,211396,0
+BSJP.US,D,20240312,000000,22.96,22.97,22.935,22.96,154181,0
+BSJP.US,D,20240313,000000,22.97,23,22.9515,22.98,1405471,0
+BSJP.US,D,20240314,000000,23,23,22.935,22.96,117868,0
+BSJP.US,D,20240315,000000,22.96,22.99,22.93,22.97,203222,0
+BSJP.US,D,20240318,000000,22.91,22.94,22.87,22.875,128436,0
+BSJP.US,D,20240319,000000,22.87,22.91,22.85,22.89,339275,0
+BSJP.US,D,20240320,000000,22.9,22.96,22.885,22.96,127052,0
+BSJP.US,D,20240321,000000,22.95,22.96,22.88,22.91,423834,0
+BSJP.US,D,20240322,000000,22.93,22.93,22.88,22.91,193487,0
+BSJP.US,D,20240325,000000,22.9,22.94,22.89,22.91,156734,0
+BSJP.US,D,20240326,000000,22.92,22.92,22.9,22.91,189301,0
+BSJP.US,D,20240327,000000,22.92,22.96,22.9001,22.96,227594,0
+BSJP.US,D,20240328,000000,22.93,22.96,22.93,22.95,157926,0
+BSJP.US,D,20240401,000000,22.88,22.9186,22.87,22.9,297270,0
+BSJP.US,D,20240402,000000,22.9,22.92,22.882,22.92,214986,0
+BSJP.US,D,20240403,000000,22.95,22.95,22.9,22.94,300062,0
+BSJP.US,D,20240404,000000,22.96,22.97,22.8844,22.9,223190,0
+BSJP.US,D,20240405,000000,22.91,22.92,22.89,22.91,213333,0
+BSJP.US,D,20240408,000000,22.94,23,22.91,22.94,244973,0
+BSJP.US,D,20240409,000000,22.97,22.98,22.95,22.97,282272,0
+BSJP.US,D,20240410,000000,22.91,22.94,22.84,22.9,728183,0
+BSJP.US,D,20240411,000000,22.9,22.92,22.86,22.91,235882,0
+BSJP.US,D,20240412,000000,22.89,22.91,22.875,22.91,184906,0
+BSJP.US,D,20240415,000000,22.94,22.94,22.86,22.87,230525,0
+BSJP.US,D,20240416,000000,22.9,22.905,22.85,22.89,259489,0
+BSJP.US,D,20240417,000000,22.91,22.93,22.885,22.91,231418,0
+BSJP.US,D,20240418,000000,22.9,22.94,22.86,22.92,386888,0
+BSJP.US,D,20240419,000000,22.92,22.94,22.9,22.92,188484,0
+BSJP.US,D,20240422,000000,22.85,22.88,22.84,22.88,269111,0
+BSJP.US,D,20240423,000000,22.87,22.91,22.855,22.9,103478,0
+BSJP.US,D,20240424,000000,22.9,22.9,22.85,22.88,191624,0
+BSJP.US,D,20240425,000000,22.82,22.87,22.79,22.87,326572,0
+BSJP.US,D,20240426,000000,22.87,22.9017,22.868,22.9,183773,0
+BSJP.US,D,20240429,000000,22.89,22.915,22.88,22.91,164303,0
+BSJP.US,D,20240430,000000,22.9,22.91,22.86,22.87,270867,0
+BSJP.US,D,20240501,000000,22.86,22.96,22.8552,22.94,669829,0
+BSJP.US,D,20240502,000000,22.93,22.96,22.9,22.95,1135144,0
+BSJP.US,D,20240503,000000,22.98,22.99,22.95,22.98,156010,0
+BSJP.US,D,20240506,000000,23,23,22.98,23,167971,0
+BSJP.US,D,20240507,000000,23,23.13,22.98,23,743876,0
+BSJP.US,D,20240508,000000,22.98,23,22.9606,23,192016,0
+BSJP.US,D,20240509,000000,22.98,22.99,22.96,22.99,154114,0
+BSJP.US,D,20240510,000000,22.99,22.99,22.95,22.98,151398,0
+BSJP.US,D,20240513,000000,22.98,23,22.9797,22.99,258161,0
+BSJP.US,D,20240514,000000,23,23.02,22.9801,23.02,242580,0
+BSJP.US,D,20240515,000000,23.04,23.06,23.02,23.06,154023,0
+BSJP.US,D,20240516,000000,23.05,23.05,23.01,23.03,172555,0
+BSJP.US,D,20240517,000000,23.03,23.04,23.01,23.04,181321,0
+BSJP.US,D,20240520,000000,22.93,22.94,22.91,22.94,113565,0
+BSJP.US,D,20240521,000000,22.87,22.94,22.87,22.93,196423,0
+BSJP.US,D,20240522,000000,22.92,22.93,22.91,22.92,362409,0
+BSJP.US,D,20240523,000000,22.92,22.9242,22.89,22.9,209547,0
+BSJP.US,D,20240524,000000,22.92,22.94,22.9,22.94,198145,0
+BSJP.US,D,20240528,000000,22.95,22.95,22.91,22.92,203869,0
+BSJP.US,D,20240529,000000,22.9,22.91,22.89,22.91,147108,0
+BSJP.US,D,20240530,000000,22.91,22.93,22.9,22.93,221436,0
+BSJP.US,D,20240531,000000,22.92,22.99,22.92,22.99,168188,0
+BSJP.US,D,20240603,000000,23,23.01,22.9701,23.01,286248,0
+BSJP.US,D,20240604,000000,22.99,23.01,22.98,22.99,211652,0
+BSJP.US,D,20240605,000000,23,23.01,22.97,23.01,191377,0
+BSJP.US,D,20240606,000000,23,23.01,22.98,23.01,127776,0
+BSJP.US,D,20240607,000000,22.96,22.99,22.9401,22.99,121879,0
+BSJP.US,D,20240610,000000,22.95,23,22.95,23,135100,0
+BSJP.US,D,20240611,000000,22.99,23.02,22.97,23.01,221907,0
+BSJP.US,D,20240612,000000,23.06,23.06,23,23.04,296578,0
+BSJP.US,D,20240613,000000,23.03,23.04,23,23.035,109260,0
+BSJP.US,D,20240614,000000,23,23.02,22.97,23.02,211949,0
+BSJP.US,D,20240617,000000,23,23.05,22.99,23.05,132084,0
+BSJP.US,D,20240618,000000,23.02,23.05,22.9911,23.05,234638,0
+BSJP.US,D,20240620,000000,23.05,23.05,23,23.04,337394,0
+BSJP.US,D,20240621,000000,23.02,23.05,22.99,23.04,408602,0
+BSJP.US,D,20240624,000000,22.92,22.94,22.91,22.93,160380,0
+BSJP.US,D,20240625,000000,22.94,22.94,22.91,22.94,172949,0
+BSJP.US,D,20240626,000000,22.9,22.92,22.89,22.92,541717,0
+BSJP.US,D,20240627,000000,22.91,22.94,22.9085,22.94,191772,0
+BSJP.US,D,20240628,000000,22.93,22.97,22.9,22.91,541206,0
+BSJP.US,D,20240701,000000,22.94,22.96,22.9,22.94,343189,0
+BSJP.US,D,20240702,000000,22.92,22.96,22.9175,22.96,289553,0
+BSJP.US,D,20240703,000000,22.94,22.9799,22.94,22.96,145221,0
+BSJP.US,D,20240705,000000,22.92,23,22.92,23,242786,0
+BSJP.US,D,20240708,000000,22.99,23,22.96,22.99,206672,0
+BSJP.US,D,20240709,000000,23,23,22.96,23,506108,0
+BSJP.US,D,20240710,000000,23.01,23.02,22.96,23.02,351674,0
+BSJP.US,D,20240711,000000,23.03,23.07,23.01,23.06,983140,0
+BSJP.US,D,20240712,000000,23.02,23.069,23.02,23.06,502711,0
+BSJP.US,D,20240715,000000,23.06,23.06,23.05,23.06,147691,0
+BSJP.US,D,20240716,000000,23.06,23.1,23.05,23.1,260882,0
+BSJP.US,D,20240717,000000,23.04,23.08,23.04,23.08,144495,0
+BSJP.US,D,20240718,000000,23.05,23.07,23.03,23.06,153163,0
+BSJP.US,D,20240719,000000,23.02,23.06,23.02,23.06,54521,0
+BSJP.US,D,20240722,000000,22.96,22.98,22.9401,22.98,226336,0
+BSJP.US,D,20240723,000000,22.95,22.99,22.95,22.99,273848,0
+BSJP.US,D,20240724,000000,22.93,22.97,22.93,22.96,296930,0
+BSJP.US,D,20240725,000000,22.94,23.01,22.9201,22.98,169849,0
+BSJP.US,D,20240726,000000,22.97,22.97,22.9413,22.96,141901,0
+BSJP.US,D,20240729,000000,22.96,22.98,22.95,22.97,224803,0
+BSJP.US,D,20240730,000000,22.97,22.97,22.95,22.97,86051,0
+BSJP.US,D,20240731,000000,22.97,23.083,22.9607,23,134280,0
+BSJP.US,D,20240801,000000,22.93,23,22.93,22.99,370898,0
+BSJP.US,D,20240802,000000,22.94,22.98,22.94,22.98,160251,0
+BSJP.US,D,20240805,000000,22.91,22.97,22.8901,22.95,248610,0
+BSJP.US,D,20240806,000000,22.95,22.98,22.92,22.98,186553,0
+BSJP.US,D,20240807,000000,23.04,23.04,22.98,22.99,146848,0
+BSJP.US,D,20240808,000000,23.03,23.05,23.0109,23.03,418475,0
+BSJP.US,D,20240809,000000,23.04,23.04,23,23.02,255353,0
+BSJP.US,D,20240812,000000,23.04,23.05,23.01,23.02,162939,0
+BSJP.US,D,20240813,000000,23.06,23.07,23.03,23.07,536902,0
+BSJP.US,D,20240814,000000,23.08,23.09,23.04,23.07,621218,0
+BSJP.US,D,20240815,000000,23.07,23.1,23.07,23.1,131475,0
+BSJP.US,D,20240816,000000,23.09,23.12,23.0717,23.12,157856,0
+BSJP.US,D,20240819,000000,22.99,23.02,22.9799,23.01,178457,0
+BSJP.US,D,20240820,000000,23.02,23.02,22.96,22.98,691856,0
+BSJP.US,D,20240821,000000,23.01,23.01,22.9701,23.01,281358,0
+BSJP.US,D,20240822,000000,23.03,23.03,22.9902,23.02,128144,0
+BSJP.US,D,20240823,000000,23.06,23.09,23.0201,23.09,319587,0
+BSJP.US,D,20240826,000000,23.1,23.1,23.0401,23.06,179403,0
+BSJP.US,D,20240827,000000,23.06,23.08,23.04,23.08,617729,0
+BSJP.US,D,20240828,000000,23.05,23.06,23.03,23.04,220820,0
+BSJP.US,D,20240829,000000,23.06,23.07,23.0401,23.07,91489,0
+BSJP.US,D,20240830,000000,23.06,23.07,23.04,23.07,118954,0
+BSJP.US,D,20240903,000000,23.07,23.07,23.04,23.06,185938,0
+BSJP.US,D,20240904,000000,23.05,23.09,23.05,23.09,230476,0
+BSJP.US,D,20240905,000000,23.08,23.1,23.05,23.09,312323,0
+BSJP.US,D,20240906,000000,23.08,23.107,23.04,23.05,388032,0
+BSJP.US,D,20240909,000000,23.1,23.1,23.05,23.08,152141,0
+BSJP.US,D,20240910,000000,23.1,23.1,23.04,23.06,188940,0
+BSJP.US,D,20240911,000000,23.08,23.12,23.025,23.12,235804,0
+BSJP.US,D,20240912,000000,23.1,23.12,23.0701,23.1,172540,0
+BSJP.US,D,20240913,000000,23.11,23.14,23.1,23.12,440210,0
+BSJP.US,D,20240916,000000,23.12,23.15,23.11,23.15,306327,0
+BSJP.US,D,20240917,000000,23.15,23.15,23.09,23.13,683722,0
+BSJP.US,D,20240918,000000,23.15,23.19,23.115,23.15,250545,0
+BSJP.US,D,20240919,000000,23.17,23.18,23.14,23.16,180637,0
+BSJP.US,D,20240920,000000,23.21,23.21,23.13,23.15,373279,0
+BSJP.US,D,20240923,000000,23.06,23.06,23.03,23.04,424944,0
+BSJP.US,D,20240924,000000,23.05,23.07,23.034,23.06,169880,0
+BSJP.US,D,20240925,000000,23.06,23.06,23.05,23.05,137691,0
+BSJP.US,D,20240926,000000,23.09,23.09,23.05,23.07,997455,0
+BSJP.US,D,20240927,000000,23.07,23.11,23.0549,23.11,220727,0
+BSJP.US,D,20240930,000000,23.08,23.12,23.08,23.12,228888,0
+BSJP.US,D,20241001,000000,23.1,23.13,23.1,23.13,152022,0
+BSJP.US,D,20241002,000000,23.12,23.14,23.095,23.13,143193,0
+BSJP.US,D,20241003,000000,23.13,23.15,23.12,23.15,130672,0
+BSJP.US,D,20241004,000000,23.14,23.14,23.1053,23.14,175663,0
+BSJP.US,D,20241007,000000,23.11,23.128,23.0802,23.11,267290,0
+BSJP.US,D,20241008,000000,23.11,23.1299,23.1,23.11,297072,0
+BSJP.US,D,20241009,000000,23.17,23.17,23.09,23.1,1795059,0
+BSJP.US,D,20241010,000000,23.07,23.11,23.07,23.1,179315,0
+BSJP.US,D,20241011,000000,23.1,23.15,23.1,23.13,215944,0
+BSJP.US,D,20241014,000000,23.11,23.15,23.11,23.13,193742,0
+BSJP.US,D,20241015,000000,23.13,23.1468,23.12,23.13,251125,0
+BSJP.US,D,20241016,000000,23.14,23.16,23.12,23.16,216820,0
+BSJP.US,D,20241017,000000,23.16,23.16,23.12,23.16,207335,0
+BSJP.US,D,20241018,000000,23.18,23.23,23.17,23.23,148337,0
+BSJP.US,D,20241021,000000,23.12,23.12,23.05,23.08,308465,0
+BSJP.US,D,20241022,000000,23.08,23.1,23.06,23.09,185374,0
+BSJP.US,D,20241023,000000,23.07,23.096,23.0601,23.07,208699,0
+BSJP.US,D,20241024,000000,23.1,23.125,23.08,23.11,225255,0
+BSJP.US,D,20241025,000000,23.14,23.14,23.07,23.085,261677,0
+BSJP.US,D,20241028,000000,23.16,23.16,23.11,23.13,223928,0
+BSJP.US,D,20241029,000000,23.08,23.13,23.0708,23.13,341192,0
+BSJP.US,D,20241030,000000,23.09,23.135,23.09,23.1,86531,0
+BSJP.US,D,20241031,000000,23.09,23.1,23.07,23.1,258010,0
+BSJP.US,D,20241101,000000,23.12,23.12,23.08,23.08,380660,0
+BSJP.US,D,20241104,000000,23.14,23.14,23.1009,23.11,378816,0
+BSJP.US,D,20241105,000000,23.14,23.14,23.1021,23.14,385163,0
+BSJP.US,D,20241106,000000,23.12,23.16,23.12,23.16,185645,0
+BSJP.US,D,20241107,000000,23.12,23.18,23.12,23.18,160039,0
+BSJP.US,D,20241108,000000,23.19,23.2,23.165,23.2,188111,0
+BSJP.US,D,20241111,000000,23.17,23.2,23.1558,23.185,141737,0
+BSJP.US,D,20241112,000000,23.19,23.1999,23.1501,23.17,324453,0
+BSJP.US,D,20241113,000000,23.17,23.19,23.15,23.17,232296,0
+BSJP.US,D,20241114,000000,23.15,23.1757,23.15,23.16,173762,0
+BSJP.US,D,20241115,000000,23.16,23.17,23.135,23.17,135843,0
+BSJP.US,D,20241118,000000,23.06,23.105,23.04,23.06,253751,0
+BSJP.US,D,20241119,000000,23.05,23.08,23.046,23.07,146264,0
+BSJP.US,D,20241120,000000,23.05,23.09,23.05,23.07,192730,0
+BSJP.US,D,20241121,000000,23.08,23.09,23.06,23.08,435299,0
+BSJP.US,D,20241122,000000,23.1,23.1,23.06,23.07,227315,0
+BSJP.US,D,20241125,000000,23.1,23.11,23.09,23.1,132335,0
+BSJP.US,D,20241126,000000,23.08,23.09,23.04,23.07,273773,0
+BSJP.US,D,20241127,000000,23.07,23.13,23.07,23.13,835169,0
+BSJP.US,D,20241129,000000,23.11,23.125,23.09,23.11,131208,0
+BSJP.US,D,20241202,000000,23.13,23.13,23.1,23.12,234127,0
+BSJP.US,D,20241203,000000,23.12,23.14,23.1,23.12,218583,0
+BSJP.US,D,20241204,000000,23.12,23.145,23.11,23.14,159084,0
+BSJP.US,D,20241205,000000,23.15,23.15,23.11,23.13,698672,0
+BSJP.US,D,20241206,000000,23.14,23.1589,23.1276,23.15,196607,0
+BSJP.US,D,20241209,000000,23.14,23.15,23.13,23.15,139483,0
+BSJP.US,D,20241210,000000,23.14,23.15,23.13,23.15,187961,0
+BSJP.US,D,20241211,000000,23.15,23.17,23.13,23.14,213344,0
+BSJP.US,D,20241212,000000,23.14,23.14,23.12,23.14,137782,0
+BSJP.US,D,20241213,000000,23.14,23.14,23.13,23.14,106143,0
+BSJP.US,D,20241216,000000,23.15,23.16,23.13,23.14,243452,0
+BSJP.US,D,20241217,000000,23.13,23.15,23.12,23.14,232627,0
+BSJP.US,D,20241218,000000,23.15,23.16,23.08,23.09,473462,0
+BSJP.US,D,20241219,000000,23.17,23.17,23.08,23.09,1208275,0
+BSJP.US,D,20241220,000000,23.07,23.18,23.07,23.18,1478969,0
+BSJP.US,D,20241223,000000,23.04,23.05,23,23.03,563003,0
+BSJP.US,D,20241224,000000,23.03,23.04,23.0062,23.02,251786,0
+BSJP.US,D,20241226,000000,23.03,23.06,23.03,23.06,257272,0
+BSJP.US,D,20241227,000000,23.05,23.05,23.03,23.05,255079,0
+BSJP.US,D,20241230,000000,23.03,23.06,23.03,23.06,186839,0
+BSJP.US,D,20241231,000000,23.06,23.08,23.06,23.07,229010,0
+BSJP.US,D,20250102,000000,23.08,23.09,23.055,23.07,486646,0
+BSJP.US,D,20250103,000000,23.07,23.1,23.07,23.1,357417,0
+BSJP.US,D,20250106,000000,23.13,23.13,23.09,23.12,592448,0
+BSJP.US,D,20250107,000000,23.12,23.12,23.08,23.1,372197,0
+BSJP.US,D,20250108,000000,23.1,23.1,23.08,23.09,165776,0
+BSJP.US,D,20250110,000000,23.09,23.09,23.08,23.08,302243,0
+BSJP.US,D,20250113,000000,23.07,23.08,23.07,23.08,517998,0
+BSJP.US,D,20250114,000000,23.1,23.1,23.08,23.09,256265,0
+BSJP.US,D,20250115,000000,23.11,23.14,23.1,23.14,368038,0
+BSJP.US,D,20250116,000000,23.14,23.15,23.13,23.14,173127,0
+BSJP.US,D,20250117,000000,23.18,23.18,23.15,23.16,143975,0
+BSJP.US,D,20250121,000000,23.05,23.07,23.045,23.06,679982,0
+BSJP.US,D,20250122,000000,23.05,23.07,23.05,23.06,273369,0
+BSJP.US,D,20250123,000000,23.07,23.07,23.05,23.06,317852,0
+BSJP.US,D,20250124,000000,23.08,23.08,23.06,23.07,284528,0
+BSJP.US,D,20250127,000000,23.06,23.09,23.06,23.09,572809,0
+BSJP.US,D,20250128,000000,23.08,23.09,23.07,23.08,200125,0
+BSJP.US,D,20250129,000000,23.07,23.09,23.06,23.08,178684,0
+BSJP.US,D,20250130,000000,23.08,23.09,23.07,23.09,167664,0
+BSJP.US,D,20250131,000000,23.1,23.1,23.09,23.1,143306,0
+BSJP.US,D,20250203,000000,23.08,23.08,23.06,23.08,401554,0
+BSJP.US,D,20250204,000000,23.1,23.1,23.08,23.1,1050999,0
+BSJP.US,D,20250205,000000,23.11,23.12,23.1,23.12,182410,0
+BSJP.US,D,20250206,000000,23.1,23.13,23.1,23.13,201228,0
+BSJP.US,D,20250207,000000,23.11,23.14,23.11,23.14,174003,0
+BSJP.US,D,20250210,000000,23.14,23.14,23.13,23.14,210138,0
+BSJP.US,D,20250211,000000,23.12,23.14,23.11,23.13,177239,0
+BSJP.US,D,20250212,000000,23.14,23.14,23.12,23.14,115173,0
+BSJP.US,D,20250213,000000,23.12,23.15,23.12,23.14,188486,0
+BSJP.US,D,20250214,000000,23.16,23.17,23.14,23.17,146246,0
+BSJP.US,D,20250218,000000,23.19,23.19,23.16,23.17,161391,0
+BSJP.US,D,20250219,000000,23.16,23.17,23.15,23.15,349627,0
+BSJP.US,D,20250220,000000,23.16,23.16,23.15,23.16,205575,0
+BSJP.US,D,20250221,000000,23.19,23.19,23.16,23.17,202587,0
+BSJP.US,D,20250224,000000,23.06,23.08,23.05,23.06,329521,0
+BSJP.US,D,20250225,000000,23.06,23.08,23.06,23.07,192265,0
+BSJP.US,D,20250226,000000,23.08,23.0974,23.08,23.09,177602,0
+BSJP.US,D,20250227,000000,23.08,23.0999,23.07,23.08,161432,0
+BSJP.US,D,20250228,000000,23.09,23.1,23.08,23.1,243399,0
+BSJP.US,D,20250303,000000,23.08,23.1,23.08,23.09,374465,0
+BSJP.US,D,20250304,000000,23.08,23.1,23.07,23.08,250921,0
+BSJP.US,D,20250305,000000,23.08,23.1,23.08,23.1,242023,0
+BSJP.US,D,20250306,000000,23.09,23.1,23.08,23.09,185939,0
+BSJP.US,D,20250307,000000,23.09,23.11,23.09,23.1,181034,0
+BSJP.US,D,20250310,000000,23.09,23.1,23.08,23.1,178907,0
+BSJP.US,D,20250311,000000,23.11,23.11,23.07,23.08,411715,0
+BSJP.US,D,20250312,000000,23.08,23.11,23.08,23.1,387830,0
+BSJP.US,D,20250313,000000,23.08,23.09,23.06,23.08,187066,0
+BSJP.US,D,20250314,000000,23.08,23.12,23.08,23.11,338450,0
+BSJP.US,D,20250317,000000,23.11,23.12,23.09,23.12,202806,0
+BSJP.US,D,20250318,000000,23.1,23.12,23.1,23.12,127914,0
+BSJP.US,D,20250319,000000,23.14,23.14,23.12,23.14,150357,0
+BSJP.US,D,20250320,000000,23.13,23.15,23.13,23.14,122214,0
+BSJP.US,D,20250321,000000,23.15,23.15,23.13,23.13,121262,0
+BSJP.US,D,20250324,000000,23.06,23.07,23.05,23.06,140845,0
+BSJP.US,D,20250325,000000,23.04,23.065,23.04,23.05,307039,0
+BSJP.US,D,20250326,000000,23.04,23.07,23.03,23.04,174409,0
+BSJP.US,D,20250327,000000,23.04,23.05,23.03,23.04,156983,0
+BSJP.US,D,20250328,000000,23.06,23.06,23.02,23.04,294942,0
+BSJP.US,D,20250331,000000,23.03,23.05,23.03,23.05,261854,0
+BSJP.US,D,20250401,000000,23.05,23.06,23.04,23.06,304411,0
+BSJP.US,D,20250402,000000,23.05,23.08,23.05,23.08,225967,0
+BSJP.US,D,20250403,000000,23.02,23.05,23,23.02,195946,0
+BSJP.US,D,20250404,000000,23,23,22.83,22.97,423593,0
+BSJP.US,D,20250407,000000,22.58,22.97,22.58,22.87,585549,0
+BSJP.US,D,20250408,000000,22.95,23,22.85,22.88,495379,0
+BSJP.US,D,20250409,000000,22.79,23.05,22.77,23.05,443438,0
+BSJP.US,D,20250410,000000,22.9,23.02,22.9,22.97,1179494,0
+BSJP.US,D,20250411,000000,22.94,23.02,22.94,23.005,397378,0
+BSJP.US,D,20250414,000000,23.06,23.0699,23.01,23.045,169291,0
+BSJP.US,D,20250415,000000,23.04,23.07,23.04,23.06,297947,0
+BSJP.US,D,20250416,000000,23.04,23.07,23.03,23.05,234222,0
+BSJP.US,D,20250417,000000,23.09,23.09,23.07,23.09,144532,0
+BSJP.US,D,20250421,000000,22.99,22.99,22.95,22.98,185084,0
+BSJP.US,D,20250422,000000,22.98,23.0189,22.98,23.01,173072,0
+BSJP.US,D,20250423,000000,23.04,23.06,23,23.02,583790,0
+BSJP.US,D,20250424,000000,23.04,23.04,23.02,23.04,146383,0
+BSJP.US,D,20250425,000000,23.06,23.06,23.04,23.05,154526,0
+BSJP.US,D,20250428,000000,23.06,23.0695,23.04,23.06,175146,0
+BSJP.US,D,20250429,000000,23.05,23.06,23.05,23.05,137674,0
+BSJP.US,D,20250430,000000,23.06,23.06,23.04,23.05,173992,0
+BSJP.US,D,20250501,000000,23.05,23.07,23.0408,23.06,158941,0
+BSJP.US,D,20250502,000000,23.06,23.09,23.06,23.09,175991,0
+BSJP.US,D,20250505,000000,23.09,23.11,23.0601,23.07,151707,0
+BSJP.US,D,20250506,000000,23.06,23.08,23.06,23.07,89372,0
+BSJP.US,D,20250507,000000,23.08,23.095,23.08,23.09,142817,0
+BSJP.US,D,20250508,000000,23.11,23.11,23.09,23.1,237035,0
+BSJP.US,D,20250509,000000,23.11,23.11,23.08,23.1,64991,0
+BSJP.US,D,20250512,000000,23.11,23.13,23.11,23.12,207452,0
+BSJP.US,D,20250513,000000,23.11,23.13,23.11,23.11,210294,0
+BSJP.US,D,20250514,000000,23.12,23.13,23.11,23.11,187470,0
+BSJP.US,D,20250515,000000,23.12,23.12,23.11,23.11,101338,0
+BSJP.US,D,20250516,000000,23.12,23.14,23.12,23.13,83078,0
+BSJP.US,D,20250519,000000,23.02,23.0303,23.02,23.03,113317,0
+BSJP.US,D,20250520,000000,23.05,23.05,23.03,23.05,159340,0
+BSJP.US,D,20250521,000000,23.03,23.04,23.03,23.04,136970,0
+BSJP.US,D,20250522,000000,23.04,23.05,23.03,23.04,301977,0
+BSJP.US,D,20250523,000000,23.06,23.06,23.04,23.05,140654,0
+BSJP.US,D,20250527,000000,23.05,23.07,23.05,23.07,228214,0
+BSJP.US,D,20250528,000000,23.06,23.07,23.06,23.07,148556,0
+BSJP.US,D,20250529,000000,23.06,23.07,23.06,23.07,121199,0
+BSJP.US,D,20250530,000000,23.06,23.08,23.06,23.07,174192,0
+BSJP.US,D,20250602,000000,23.07,23.08,23.06,23.06,1025615,0
+BSJP.US,D,20250603,000000,23.06,23.08,23.06,23.06,1058079,0
+BSJP.US,D,20250604,000000,23.08,23.08,23.07,23.07,145898,0
+BSJP.US,D,20250605,000000,23.09,23.09,23.08,23.085,127507,0
+BSJP.US,D,20250606,000000,23.09,23.1,23.08,23.08,171002,0
+BSJP.US,D,20250609,000000,23.09,23.1,23.09,23.09,738916,0
+BSJP.US,D,20250610,000000,23.09,23.1,23.09,23.1,230533,0
+BSJP.US,D,20250611,000000,23.1,23.11,23.09,23.095,251262,0
+BSJP.US,D,20250612,000000,23.09,23.1,23.09,23.09,101457,0
+BSJP.US,D,20250613,000000,23.09,23.1,23.09,23.1,169878,0
+BSJP.US,D,20250616,000000,23.1,23.11,23.1,23.1,162661,0
+BSJP.US,D,20250617,000000,23.12,23.12,23.1,23.105,114333,0
+BSJP.US,D,20250618,000000,23.11,23.12,23.1,23.1,439644,0
+BSJP.US,D,20250620,000000,23.11,23.14,23.11,23.14,144564,0
+BSJP.US,D,20250623,000000,23.05,23.06,23.05,23.05,339911,0
+BSJP.US,D,20250624,000000,23.06,23.07,23.05,23.05,358155,0
+BSJP.US,D,20250625,000000,23.05,23.06,23.03,23.04,800375,0
+BSJP.US,D,20250626,000000,23.06,23.07,23.05,23.05,192779,0
+BSJP.US,D,20250627,000000,23.08,23.08,23.05,23.06,119886,0
+BSJP.US,D,20250630,000000,23.07,23.08,23.06,23.07,159319,0
+BSJP.US,D,20250701,000000,23.07,23.08,23.06,23.08,205810,0
+BSJP.US,D,20250702,000000,23.08,23.08,23.07,23.08,155677,0
+BSJP.US,D,20250703,000000,23.09,23.1,23.07,23.08,106925,0
+BSJP.US,D,20250707,000000,23.09,23.1,23.08,23.08,108836,0
+BSJP.US,D,20250708,000000,23.09,23.1,23.08,23.09,83032,0
+BSJP.US,D,20250709,000000,23.08,23.09,23.08,23.08,135815,0
+BSJP.US,D,20250710,000000,23.11,23.11,23.08,23.09,729384,0
+BSJP.US,D,20250711,000000,23.11,23.11,23.08,23.09,200963,0
+BSJP.US,D,20250714,000000,23.09,23.11,23.09,23.1,768632,0
+BSJP.US,D,20250715,000000,23.09,23.115,23.09,23.09,293721,0
+BSJP.US,D,20250716,000000,23.12,23.12,23.1,23.11,186863,0
+BSJP.US,D,20250717,000000,23.11,23.12,23.1,23.11,180439,0
+BSJP.US,D,20250718,000000,23.12,23.1286,23.11,23.115,175587,0
+BSJP.US,D,20250721,000000,23.05,23.06,23.03,23.03,223007,0
+BSJP.US,D,20250722,000000,23.04,23.0569,23.04,23.045,418802,0
+BSJP.US,D,20250723,000000,23.05,23.06,23.05,23.055,335665,0
+BSJP.US,D,20250724,000000,23.05,23.06,23.05,23.055,304288,0
+BSJP.US,D,20250725,000000,23.07,23.07,23.05,23.06,219562,0
+BSJP.US,D,20250728,000000,23.06,23.08,23.06,23.07,1092322,0
+BSJP.US,D,20250729,000000,23.06,23.07,23.06,23.065,171018,0
+BSJP.US,D,20250730,000000,23.06,23.07,23.06,23.065,147265,0
+BSJP.US,D,20250731,000000,23.06,23.07,23.05,23.06,641070,0
+BSJP.US,D,20250801,000000,23.05,23.07,23.05,23.065,131805,0
+BSJP.US,D,20250804,000000,23.07,23.075,23.06,23.06,995967,0
+BSJP.US,D,20250805,000000,23.09,23.09,23.08,23.085,292057,0
+BSJP.US,D,20250806,000000,23.09,23.09,23.08,23.08,214812,0
+BSJP.US,D,20250807,000000,23.09,23.095,23.08,23.085,162675,0
+BSJP.US,D,20250808,000000,23.09,23.1,23.09,23.095,168674,0
+BSJP.US,D,20250811,000000,23.1,23.105,23.09,23.095,168836,0
+BSJP.US,D,20250812,000000,23.1,23.11,23.1,23.105,86398,0
+BSJP.US,D,20250813,000000,23.105,23.12,23.101,23.11,138474,0
+BSJP.US,D,20250814,000000,23.11,23.12,23.11,23.12,397097,0
+BSJP.US,D,20250815,000000,23.12,23.12,23.11,23.115,190455,0
+BSJP.US,D,20250818,000000,23.04,23.05,23.03,23.035,278359,0
+BSJP.US,D,20250819,000000,23.05,23.05,23.04,23.04,120686,0
+BSJP.US,D,20250820,000000,23.04,23.05,23.04,23.04,121330,0
+BSJP.US,D,20250821,000000,23.04,23.05,23.04,23.04,237005,0
+BSJP.US,D,20250822,000000,23.06,23.06,23.05,23.05,289436,0
+BSJP.US,D,20250825,000000,23.05,23.06,23.05,23.06,203972,0
+BSJP.US,D,20250826,000000,23.06,23.07,23.06,23.07,88590,0
+BSJP.US,D,20250827,000000,23.06,23.07,23.06,23.065,113576,0
+BSJP.US,D,20250828,000000,23.06,23.07,23.06,23.065,190088,0
+BSJP.US,D,20250829,000000,23.07,23.08,23.07,23.075,122559,0
+BSJP.US,D,20250902,000000,23.07,23.09,23.07,23.075,177219,0
+BSJP.US,D,20250903,000000,23.08,23.09,23.08,23.085,158612,0
+BSJP.US,D,20250904,000000,23.08,23.09,23.08,23.08,167472,0
+BSJP.US,D,20250905,000000,23.09,23.1,23.09,23.095,103134,0
+BSJP.US,D,20250908,000000,23.08,23.1,23.08,23.1,121312,0
+BSJP.US,D,20250909,000000,23.1,23.1099,23.09,23.1,152033,0
+BSJP.US,D,20250910,000000,23.1,23.105,23.09,23.095,274141,0
+BSJP.US,D,20250911,000000,23.1,23.11,23.1,23.105,260759,0
+BSJP.US,D,20250912,000000,23.11,23.11,23.1,23.105,165569,0
+BSJP.US,D,20250915,000000,23.09,23.11,23.09,23.11,322221,0
+BSJP.US,D,20250916,000000,23.1,23.12,23.1,23.12,180936,0
+BSJP.US,D,20250917,000000,23.11,23.12,23.1,23.105,659563,0
+BSJP.US,D,20250918,000000,23.11,23.12,23.11,23.11,219255,0
+BSJP.US,D,20250919,000000,23.13,23.13,23.12,23.12,71389,0
+BSJP.US,D,20250922,000000,23.03,23.05,23.03,23.04,123370,0
+BSJP.US,D,20250923,000000,23.04,23.05,23.04,23.045,234197,0
+BSJP.US,D,20250924,000000,23.04,23.05,23.04,23.045,115302,0
+BSJP.US,D,20250925,000000,23.05,23.06,23.05,23.06,151558,0
+BSJP.US,D,20250926,000000,23.05,23.06,23.05,23.055,156690,0
+BSJP.US,D,20250929,000000,23.05,23.07,23.05,23.07,218386,0
+BSJP.US,D,20250930,000000,23.04,23.07,23.04,23.06,132488,0
+BSJP.US,D,20251001,000000,23.05,23.07,23.05,23.06,82710,0
+BSJP.US,D,20251002,000000,23.06,23.07,23.06,23.06,67311,0
+BSJP.US,D,20251003,000000,23.07,23.08,23.06,23.06,234725,0
+BSJP.US,D,20251006,000000,23.07,23.09,23.07,23.07,187804,0
+BSJP.US,D,20251007,000000,23.07,23.09,23.07,23.07,198655,0
+BSJP.US,D,20251008,000000,23.07,23.09,23.07,23.07,86721,0
+BSJP.US,D,20251009,000000,23.07,23.0893,23.07,23.075,106791,0
+BSJP.US,D,20251010,000000,23.08,23.09,23.08,23.09,63714,0
+BSJP.US,D,20251013,000000,23.09,23.09,23.08,23.085,88027,0
+BSJP.US,D,20251014,000000,23.08,23.1,23.08,23.095,75188,0
+BSJP.US,D,20251015,000000,23.09,23.1091,23.09,23.095,104762,0
+BSJP.US,D,20251016,000000,23.09,23.11,23.09,23.105,120666,0
+BSJP.US,D,20251017,000000,23.1,23.11,23.1,23.1,98232,0
+BSJP.US,D,20251020,000000,23.03,23.04,23.03,23.03,67063,0
+BSJP.US,D,20251021,000000,23.03,23.04,23.03,23.03,92835,0
+BSJP.US,D,20251022,000000,23.03,23.04,23.03,23.035,141902,0
+BSJP.US,D,20251023,000000,23.03,23.0465,23.03,23.04,84253,0
+BSJP.US,D,20251024,000000,23.05,23.05,23.04,23.04,84899,0
+BSJP.US,D,20251027,000000,23.04,23.059,23.04,23.05,120612,0
+BSJP.US,D,20251028,000000,23.04,23.05,23.04,23.04,116781,0
+BSJP.US,D,20251029,000000,23.05,23.06,23.04,23.04,164718,0
+BSJP.US,D,20251030,000000,23.05,23.0556,23.04,23.04,176691,0
+BSJP.US,D,20251031,000000,23.05,23.06,23.05,23.05,40487,0
+BSJP.US,D,20251103,000000,23.05,23.0699,23.05,23.05,166800,0
+BSJP.US,D,20251104,000000,23.06,23.07,23.05,23.05,148482,0
+BSJP.US,D,20251105,000000,23.06,23.07,23.06,23.065,100398,0
+BSJP.US,D,20251106,000000,23.06,23.07,23.06,23.065,93531,0
+BSJP.US,D,20251107,000000,23.07,23.08,23.07,23.08,296117,0
+BSJP.US,D,20251110,000000,23.08,23.09,23.07,23.07,535180,0
+BSJP.US,D,20251111,000000,23.08,23.09,23.08,23.085,117676,0
+BSJP.US,D,20251112,000000,23.08,23.09,23.08,23.08,152480,0
+BSJP.US,D,20251113,000000,23.08,23.09,23.08,23.09,123862,0
+BSJP.US,D,20251114,000000,23.09,23.1,23.08,23.0947,137122,0
+BSJP.US,D,20251117,000000,23.08,23.1,23.08,23.08,161995,0
+BSJP.US,D,20251118,000000,23.09,23.1,23.09,23.1,238384,0
+BSJP.US,D,20251119,000000,23.09,23.1,23.09,23.095,135999,0
+BSJP.US,D,20251120,000000,23.095,23.11,23.09,23.1,148583,0
+BSJP.US,D,20251121,000000,23.1,23.11,23.1,23.105,131014,0
+BSJP.US,D,20251124,000000,23.03,23.04,23.025,23.03,293639,0
+BSJP.US,D,20251125,000000,23.02,23.04,23.02,23.03,459821,0
+BSJP.US,D,20251126,000000,23.03,23.04,23.03,23.035,167813,0
+BSJP.US,D,20251128,000000,23.05,23.05,23.04,23.045,69800,0
+BSJP.US,D,20251201,000000,23.04,23.05,23.04,23.05,172350,0
+BSJP.US,D,20251202,000000,23.04,23.0599,23.04,23.04,273968,0
+BSJP.US,D,20251203,000000,23.05,23.06,23.05,23.055,204648,0
+BSJP.US,D,20251204,000000,23.05,23.06,23.05,23.055,183849,0
+BSJP.US,D,20251205,000000,23.05,23.06,23.05,23.055,896887,0
+BSJP.US,D,20251208,000000,23.06,23.07,23.04,23.05,397657,0
+BSJP.US,D,20251209,000000,23.06,23.07,23.05,23.06,695499,0
+BSJP.US,D,20251210,000000,23.06,23.07,23.06,23.06,176899,0
+BSJP.US,D,20251211,000000,23.06,23.07,23.06,23.06,457786,0
+BSJP.US,D,20251212,000000,23.07,23.08,23.07,23.08,172985,0
+BSJP.US,D,20251215,000000,23.04,23.065,23.04,23.04,296272,0
diff --git a/daily/us/nasdaq etfs/btf.us.txt b/daily/us/nasdaq etfs/btf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c54d87257ede7da1d524d54da50c52ee56f80c4
--- /dev/null
+++ b/daily/us/nasdaq etfs/btf.us.txt	
@@ -0,0 +1,1084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTF.US,D,20211025,000000,28.5835,28.8452,28.3041,28.345,1115390,0
+BTF.US,D,20211026,000000,28.215,28.3792,27.9248,27.993,1123894,0
+BTF.US,D,20211027,000000,26.6183,26.8114,26.2547,26.6297,448176,0
+BTF.US,D,20211028,000000,27.8111,27.9134,26.1753,27.7092,375888,0
+BTF.US,D,20211029,000000,27.6066,28.4588,27.547,28.2543,239840,0
+BTF.US,D,20211101,000000,27.9134,27.993,27.0273,27.6408,257880,0
+BTF.US,D,20211102,000000,28.5156,28.9587,28.3904,28.6861,405466,0
+BTF.US,D,20211103,000000,28.1179,28.5041,27.3907,28.2543,281297,0
+BTF.US,D,20211104,000000,28.1179,28.1179,27.2772,27.527,344503,0
+BTF.US,D,20211105,000000,27.7202,27.8339,27.2998,27.5044,244131,0
+BTF.US,D,20211108,000000,29.5152,29.9924,29.3687,29.7879,399614,0
+BTF.US,D,20211109,000000,30.5149,30.6741,29.7767,30.2992,412544,0
+BTF.US,D,20211110,000000,30.7197,30.9809,29.2993,29.6062,674159,0
+BTF.US,D,20211111,000000,29.0722,29.4698,29.0039,29.1518,352415,0
+BTF.US,D,20211112,000000,28.5949,28.8792,27.936,28.7882,763364,0
+BTF.US,D,20211115,000000,29.2314,29.2652,28.4927,28.6291,641905,0
+BTF.US,D,20211116,000000,27.2658,27.5044,26.5271,26.7318,560672,0
+BTF.US,D,20211117,000000,27.0159,27.1862,26.5955,27.0952,377333,0
+BTF.US,D,20211118,000000,26.4478,26.5501,25.3572,25.982,606543,0
+BTF.US,D,20211119,000000,25.9025,26.1411,25.8343,25.9025,297243,0
+BTF.US,D,20211122,000000,26.1411,26.1865,24.9369,24.9937,276482,0
+BTF.US,D,20211123,000000,25.5276,25.9253,25.3685,25.9253,184673,0
+BTF.US,D,20211124,000000,25.1073,25.6866,24.9937,25.6754,220013,0
+BTF.US,D,20211126,000000,24.437,24.437,24.028,24.1869,197475,0
+BTF.US,D,20211129,000000,25.5504,26.3005,25.3685,25.9595,293715,0
+BTF.US,D,20211130,000000,26.1184,26.4932,25.198,25.6186,371046,0
+BTF.US,D,20211201,000000,26.1865,26.4252,25.2322,25.3232,449198,0
+BTF.US,D,20211202,000000,25.2094,25.6072,24.9596,25.3799,276859,0
+BTF.US,D,20211203,000000,25.255,25.2776,22.926,23.744,750895,0
+BTF.US,D,20211206,000000,21.5173,22.0058,21.2698,21.7216,628212,0
+BTF.US,D,20211207,000000,22.7103,23.1645,22.358,22.4716,185707,0
+BTF.US,D,20211208,000000,22.4146,22.801,22.2105,22.574,350300,0
+BTF.US,D,20211209,000000,21.8469,21.8469,21.0287,21.1641,461186,0
+BTF.US,D,20211210,000000,22.0512,22.1193,21.0287,21.5513,433689,0
+BTF.US,D,20211213,000000,21.3016,21.3242,20.3018,20.7221,750727,0
+BTF.US,D,20211214,000000,20.8356,21.2902,20.6313,21.2444,972507,0
+BTF.US,D,20211215,000000,21.1992,22.0174,20.6767,21.8924,692140,0
+BTF.US,D,20211216,000000,21.665,21.7216,21.1311,21.2786,386145,0
+BTF.US,D,20211217,000000,20.6993,21.0287,20.1767,20.4948,158254,0
+BTF.US,D,20211220,000000,20.279,20.972,20.2027,20.8924,391868,0
+BTF.US,D,20211221,000000,21.6538,21.7364,21.4605,21.5855,339118,0
+BTF.US,D,20211222,000000,21.665,21.8809,21.5513,21.79,461494,0
+BTF.US,D,20211223,000000,21.5968,22.8238,21.5403,22.6534,735585,0
+BTF.US,D,20211227,000000,22.7784,23.1531,22.6305,22.7331,338812,0
+BTF.US,D,20211228,000000,21.79,21.8469,21.0173,21.2104,325945,0
+BTF.US,D,20211229,000000,21.0173,21.3016,20.847,20.9947,239377,0
+BTF.US,D,20211230,000000,20.9608,21.2561,20.8812,20.9378,420115,0
+BTF.US,D,20211231,000000,21.3242,21.3695,20.2448,20.3245,410021,0
+BTF.US,D,20220103,000000,20.8812,20.9608,20.2564,20.3357,372663,0
+BTF.US,D,20220104,000000,20.8356,21.0857,20.154,20.5174,795346,0
+BTF.US,D,20220105,000000,20.5402,20.7446,19.302,19.3928,1195009,0
+BTF.US,D,20220106,000000,18.9611,19.2906,18.8361,19.1544,1159669,0
+BTF.US,D,20220107,000000,18.5295,18.6657,17.9384,18.5407,1382881,0
+BTF.US,D,20220110,000000,17.6093,18.6432,17.4842,18.4613,1220592,0
+BTF.US,D,20220111,000000,18.3247,19.1087,18.2567,18.9839,1038113,0
+BTF.US,D,20220112,000000,19.4382,19.5066,19.1997,19.4042,370609,0
+BTF.US,D,20220113,000000,19.5974,19.6769,18.7339,18.9157,335869,0
+BTF.US,D,20220114,000000,18.7225,19.2225,18.6432,19.0974,837138,0
+BTF.US,D,20220118,000000,18.3477,18.5068,18.2454,18.4613,380846,0
+BTF.US,D,20220119,000000,18.7109,18.8702,18.3688,18.4045,637413,0
+BTF.US,D,20220120,000000,18.7907,19.2791,18.7907,18.8928,927003,0
+BTF.US,D,20220121,000000,17.0752,17.2685,16.6209,16.9389,1813557,0
+BTF.US,D,20220124,000000,14.86,16.6321,14.7009,16.4618,2128670,0
+BTF.US,D,20220125,000000,16.2119,16.6321,15.9278,16.3368,1780352,0
+BTF.US,D,20220126,000000,17.0184,17.2027,16.2457,16.3824,716259,0
+BTF.US,D,20220127,000000,16.3595,16.4618,15.7004,15.7346,344865,0
+BTF.US,D,20220128,000000,16.405,16.7682,16.2004,16.7117,500280,0
+BTF.US,D,20220131,000000,16.5299,17.1546,16.4753,17.0299,201428,0
+BTF.US,D,20220201,000000,17.2569,17.3706,16.9049,17.0525,311400,0
+BTF.US,D,20220202,000000,16.973,16.973,16.3879,16.6209,341398,0
+BTF.US,D,20220203,000000,16.1209,16.4162,16.0187,16.0415,774874,0
+BTF.US,D,20220204,000000,16.7003,18.1091,16.6093,17.9841,1802210,0
+BTF.US,D,20220207,000000,19.0294,19.7335,18.9384,19.5632,930223,0
+BTF.US,D,20220208,000000,19.336,19.6427,18.9496,19.6198,568423,0
+BTF.US,D,20220209,000000,19.5178,19.87,19.3702,19.8586,789350,0
+BTF.US,D,20220210,000000,19.2791,20.2904,19.2791,19.552,2151418,0
+BTF.US,D,20220211,000000,19.336,19.4837,18.6202,18.7794,2199127,0
+BTF.US,D,20220214,000000,18.9042,18.9839,18.518,18.6772,1246200,0
+BTF.US,D,20220215,000000,19.6086,19.7335,19.4267,19.552,637675,0
+BTF.US,D,20220216,000000,19.3247,19.6541,19.177,19.552,717514,0
+BTF.US,D,20220217,000000,18.6657,18.7109,18.0636,18.0977,361848,0
+BTF.US,D,20220218,000000,17.8819,18.0522,17.4842,17.6887,467371,0
+BTF.US,D,20220222,000000,16.6209,16.9502,16.5412,16.7684,396100,0
+BTF.US,D,20220223,000000,17.2344,17.2569,16.5299,16.6548,203122,0
+BTF.US,D,20220224,000000,15.6211,17.5411,15.5756,16.9615,361202,0
+BTF.US,D,20220225,000000,17.3477,17.507,17.0411,17.2798,561359,0
+BTF.US,D,20220228,000000,17.2685,18.5862,17.2685,18.5632,774687,0
+BTF.US,D,20220301,000000,19.6882,19.7452,19.1544,19.5405,902813,0
+BTF.US,D,20220302,000000,19.4156,20.0859,19.2565,19.4267,903835,0
+BTF.US,D,20220303,000000,19.4156,19.4496,18.4954,18.609,847438,0
+BTF.US,D,20220304,000000,18.2909,18.3589,17.2798,17.4613,628149,0
+BTF.US,D,20220307,000000,17.3137,17.4613,16.439,16.5867,526565,0
+BTF.US,D,20220308,000000,17.132,17.4161,16.8595,17.0071,484429,0
+BTF.US,D,20220309,000000,18.6772,18.8702,18.484,18.5407,342772,0
+BTF.US,D,20220310,000000,17.3025,17.5411,17.1775,17.507,175187,0
+BTF.US,D,20220311,000000,17.4161,17.5184,16.9049,16.9276,222530,0
+BTF.US,D,20220314,000000,17.1434,17.3163,16.973,17.1512,144169,0
+BTF.US,D,20220315,000000,17.1546,17.6206,17.0184,17.5753,145961,0
+BTF.US,D,20220316,000000,17.8591,18.2226,17.4389,18.1091,464850,0
+BTF.US,D,20220317,000000,18.1317,18.2112,17.9955,18.075,172445,0
+BTF.US,D,20220318,000000,17.8819,18.6202,17.8591,18.5975,183905,0
+BTF.US,D,20220321,000000,18.2909,18.3817,17.9988,18.2,139216,0
+BTF.US,D,20220322,000000,18.9725,19.1315,18.7109,18.7225,129880,0
+BTF.US,D,20220323,000000,18.6772,18.9213,18.5521,18.6544,110264,0
+BTF.US,D,20220324,000000,18.9496,19.5974,18.9042,19.4382,120870,0
+BTF.US,D,20220325,000000,19.8586,19.9949,19.4837,19.6654,94259.2,0
+BTF.US,D,20220328,000000,20.9608,21.3356,20.9492,21.2444,184753,0
+BTF.US,D,20220329,000000,21.1541,21.2786,20.8843,21.0969,113104,0
+BTF.US,D,20220330,000000,20.8696,21.1197,20.7107,20.7901,67828,0
+BTF.US,D,20220331,000000,20.8812,20.8812,20.1074,20.1086,124395,0
+BTF.US,D,20220401,000000,20.0404,20.6507,20.0178,20.4834,97317.3,0
+BTF.US,D,20220404,000000,20.3357,20.472,19.9383,20.279,62096.9,0
+BTF.US,D,20220405,000000,20.4948,20.5516,20.0519,20.3018,89015.7,0
+BTF.US,D,20220406,000000,19.7791,19.8245,19.0974,19.2791,123490,0
+BTF.US,D,20220407,000000,19.1087,19.2906,18.9725,19.1087,54779.5,0
+BTF.US,D,20220408,000000,18.8928,19.3928,18.6886,18.8249,68935.2,0
+BTF.US,D,20220411,000000,18.018,18.1432,17.517,17.5979,96371.7,0
+BTF.US,D,20220412,000000,17.8363,17.8363,17.2685,17.2685,70542.7,0
+BTF.US,D,20220413,000000,17.5296,18.2681,17.5184,18.0977,103631,0
+BTF.US,D,20220414,000000,18.1772,18.1772,17.4729,17.5296,81483.7,0
+BTF.US,D,20220418,000000,17.3477,18.0861,17.2116,17.9047,102663,0
+BTF.US,D,20220419,000000,18.0861,18.3589,18.0295,18.2567,71421.9,0
+BTF.US,D,20220420,000000,18.5407,18.5407,18.001,18.166,126507,0
+BTF.US,D,20220421,000000,18.8928,18.927,18.1317,18.1545,175718,0
+BTF.US,D,20220422,000000,17.8249,17.8705,17.2569,17.3687,94547.2,0
+BTF.US,D,20220425,000000,17.0752,17.7682,17.0184,17.7058,118454,0
+BTF.US,D,20220426,000000,17.6887,17.6887,16.7003,16.8138,216935,0
+BTF.US,D,20220427,000000,17.132,17.3399,16.9049,17.0867,68504,0
+BTF.US,D,20220428,000000,17.3366,17.7341,17.1093,17.5753,157408,0
+BTF.US,D,20220429,000000,17.1661,17.3251,16.7345,16.8138,106851,0
+BTF.US,D,20220502,000000,17.0184,17.1775,16.7003,16.9161,211922,0
+BTF.US,D,20220503,000000,16.8138,16.8821,16.4504,16.5186,112363,0
+BTF.US,D,20220504,000000,17.1546,17.5863,16.973,17.5184,222985,0
+BTF.US,D,20220505,000000,17.3025,17.3025,15.5995,15.9165,338399,0
+BTF.US,D,20220506,000000,15.7801,15.9391,15.4961,15.7801,100362,0
+BTF.US,D,20220509,000000,14.3714,14.6554,13.3376,13.5535,389299,0
+BTF.US,D,20220510,000000,14.0986,14.1895,13.5307,13.7465,174229,0
+BTF.US,D,20220511,000000,13.0876,13.9963,12.7808,12.8378,969450,0
+BTF.US,D,20220512,000000,12.5081,13.0876,12.1674,12.5421,1015812,0
+BTF.US,D,20220513,000000,13.4056,13.6102,12.9398,13.1899,167503,0
+BTF.US,D,20220516,000000,13.0876,13.133,12.7582,12.9398,64965.6,0
+BTF.US,D,20220517,000000,13.4056,13.4725,12.9398,13.1899,231429,0
+BTF.US,D,20220518,000000,12.9398,12.9627,12.6104,12.8149,134467,0
+BTF.US,D,20220519,000000,13.0081,13.3943,12.8831,13.1444,208462,0
+BTF.US,D,20220520,000000,13.3035,13.3261,12.5877,12.849,178801,0
+BTF.US,D,20220523,000000,13.3376,13.3943,12.7354,12.7467,63125,0
+BTF.US,D,20220524,000000,12.8263,12.9968,12.5537,12.8944,600458,0
+BTF.US,D,20220525,000000,12.9285,13.1671,12.9285,12.974,98763.5,0
+BTF.US,D,20220526,000000,12.3605,13.0309,12.3605,12.8831,87054.7,0
+BTF.US,D,20220527,000000,12.7582,12.8603,12.3605,12.6332,144226,0
+BTF.US,D,20220531,000000,14.0079,14.2122,13.7124,13.883,236056,0
+BTF.US,D,20220601,000000,13.9737,13.9851,13.1104,13.1786,187920,0
+BTF.US,D,20220602,000000,13.0876,13.3376,13.0231,13.292,209527,0
+BTF.US,D,20220603,000000,12.9513,13.0195,12.8036,12.9513,96919.3,0
+BTF.US,D,20220606,000000,13.8034,13.9172,13.6249,13.8034,97020.6,0
+BTF.US,D,20220607,000000,12.9627,13.7465,12.8831,13.6442,116794,0
+BTF.US,D,20220608,000000,13.292,13.4966,13.1104,13.2012,107955,0
+BTF.US,D,20220609,000000,13.2012,13.3261,13.1217,13.1444,58618.3,0
+BTF.US,D,20220610,000000,12.8944,12.9855,12.6332,12.6899,77186.5,0
+BTF.US,D,20220613,000000,10.236,10.5882,9.87244,10.1338,441129,0
+BTF.US,D,20220614,000000,9.84975,9.94064,9.63313,9.70561,122988,0
+BTF.US,D,20220615,000000,9.36124,9.78163,8.86136,9.45217,580615,0
+BTF.US,D,20220616,000000,9.28176,9.3726,9.07724,9.12271,392968,0
+BTF.US,D,20220617,000000,9.02049,9.13976,8.90687,8.96621,122167,0
+BTF.US,D,20220621,000000,9.25898,9.48623,9.13403,9.1454,394743,0
+BTF.US,D,20220622,000000,9.00909,9.13403,8.69095,8.80461,613779,0
+BTF.US,D,20220623,000000,9.02049,9.16813,8.85832,9.1454,108242,0
+BTF.US,D,20220624,000000,9.28176,9.36124,9.11632,9.30445,267138,0
+BTF.US,D,20220627,000000,9.27035,9.29308,8.94093,9.12271,326795,0
+BTF.US,D,20220628,000000,9.17946,9.23625,8.81594,8.82735,234448,0
+BTF.US,D,20220629,000000,8.78188,8.85008,8.67962,8.83019,251552,0
+BTF.US,D,20220630,000000,8.39567,8.39567,8.17402,8.22517,313915,0
+BTF.US,D,20220701,000000,8.40699,8.566,8.37285,8.45242,276774,0
+BTF.US,D,20220705,000000,8.45242,8.95798,8.42973,8.94093,209056,0
+BTF.US,D,20220706,000000,8.81594,8.94093,8.75915,8.87273,183400,0
+BTF.US,D,20220707,000000,8.91824,9.56579,8.90687,9.55018,252652,0
+BTF.US,D,20220708,000000,9.36124,9.66805,9.27035,9.53169,174352,0
+BTF.US,D,20220711,000000,8.97503,9.05455,8.86136,8.95225,167767,0
+BTF.US,D,20220712,000000,8.67962,8.73641,8.40699,8.45242,171461,0
+BTF.US,D,20220713,000000,8.3161,8.73641,8.25927,8.58873,707979,0
+BTF.US,D,20220714,000000,8.6001,9.12271,8.57737,9.03186,221630,0
+BTF.US,D,20220715,000000,9.15681,9.28176,9.03186,9.25898,291702,0
+BTF.US,D,20220718,000000,9.72484,9.95209,9.36289,9.45217,505617,0
+BTF.US,D,20220719,000000,9.7589,10.361,9.65664,10.2474,565448,0
+BTF.US,D,20220720,000000,10.4519,10.6109,10.2815,10.3724,464391,0
+BTF.US,D,20220721,000000,9.92927,10.1793,9.79197,10.1566,589009,0
+BTF.US,D,20220722,000000,10.3156,10.3951,9.86111,9.89517,181814,0
+BTF.US,D,20220725,000000,9.61118,9.62254,9.45217,9.57712,282829,0
+BTF.US,D,20220726,000000,9.15681,9.22492,9.06592,9.13403,251510,0
+BTF.US,D,20220727,000000,9.33855,10.1111,9.31013,9.97478,300985,0
+BTF.US,D,20220728,000000,10.1224,10.52,9.97478,10.4292,172426,0
+BTF.US,D,20220729,000000,10.3383,10.6335,10.2701,10.4633,408938,0
+BTF.US,D,20220801,000000,10.1111,10.2929,9.99743,10.0316,343632,0
+BTF.US,D,20220802,000000,9.97478,10.2474,9.90658,10.0316,228876,0
+BTF.US,D,20220803,000000,10.1679,10.2986,10.1566,10.2701,96934.4,0
+BTF.US,D,20220804,000000,10.0202,10.1111,9.78163,9.79304,136141,0
+BTF.US,D,20220805,000000,10.0543,10.2133,9.92421,10.0088,112404,0
+BTF.US,D,20220808,000000,10.52,10.5996,10.4065,10.4519,275632,0
+BTF.US,D,20220809,000000,10.1566,10.1793,9.97478,10.0429,261758,0
+BTF.US,D,20220810,000000,10.5655,10.5655,10.2758,10.3156,111178,0
+BTF.US,D,20220811,000000,10.7643,10.8836,10.52,10.5882,89668,0
+BTF.US,D,20220812,000000,10.4065,10.5996,10.3497,10.5655,96950.1,0
+BTF.US,D,20220815,000000,10.5428,10.5996,10.4633,10.4746,98522.2,0
+BTF.US,D,20220816,000000,10.4519,10.4917,10.3156,10.4519,116929,0
+BTF.US,D,20220817,000000,10.3042,10.3156,10.1224,10.1338,194054,0
+BTF.US,D,20220818,000000,10.2474,10.2474,10.1338,10.1793,132983,0
+BTF.US,D,20220819,000000,9.36124,9.3981,9.18518,9.25898,270494,0
+BTF.US,D,20220822,000000,9.21356,9.34991,9.11703,9.1454,174803,0
+BTF.US,D,20220823,000000,9.32718,9.4408,9.30445,9.3726,395787,0
+BTF.US,D,20220824,000000,9.33855,9.53169,9.31581,9.46354,232386,0
+BTF.US,D,20220825,000000,9.39534,9.47486,9.31581,9.4067,196128,0
+BTF.US,D,20220826,000000,9.49755,9.49755,8.88414,8.90687,655005,0
+BTF.US,D,20220829,000000,8.6683,8.86136,8.65689,8.73641,200650,0
+BTF.US,D,20220830,000000,8.85008,8.8955,8.4637,8.63416,201850,0
+BTF.US,D,20220831,000000,8.81594,8.88414,8.61715,8.76042,179826,0
+BTF.US,D,20220901,000000,8.65689,8.70236,8.45242,8.6001,316887,0
+BTF.US,D,20220902,000000,8.83871,8.90687,8.54895,8.63861,326829,0
+BTF.US,D,20220906,000000,8.61143,8.63416,8.12296,8.14569,279709,0
+BTF.US,D,20220907,000000,8.17979,8.35016,8.16838,8.27068,266551,0
+BTF.US,D,20220908,000000,8.3161,8.42973,8.282,8.41836,149413,0
+BTF.US,D,20220909,000000,9.15681,9.38397,9.15681,9.32718,203108,0
+BTF.US,D,20220912,000000,9.77026,9.82706,9.63391,9.81573,144657,0
+BTF.US,D,20220913,000000,9.32718,9.38397,8.75915,8.86136,410390,0
+BTF.US,D,20220914,000000,8.88414,8.88414,8.566,8.70236,199433,0
+BTF.US,D,20220915,000000,8.72509,8.80461,8.52058,8.62279,144368,0
+BTF.US,D,20220916,000000,8.61143,8.62279,8.42973,8.55468,189055,0
+BTF.US,D,20220919,000000,8.17979,8.5207,8.17979,8.50917,88677.7,0
+BTF.US,D,20220920,000000,8.22517,8.41836,8.16838,8.282,69899.2,0
+BTF.US,D,20220921,000000,8.41836,8.67962,8.15706,8.30325,380006,0
+BTF.US,D,20220922,000000,8.32743,8.50917,8.20248,8.41836,303731,0
+BTF.US,D,20220923,000000,8.29333,8.29333,8.08886,8.19107,77351.1,0
+BTF.US,D,20220926,000000,8.32743,8.40699,8.29333,8.37845,55920.3,0
+BTF.US,D,20220927,000000,8.78188,8.89344,8.22517,8.32446,354515,0
+BTF.US,D,20220928,000000,8.34448,8.57737,8.32743,8.54804,24084.6,0
+BTF.US,D,20220929,000000,8.41836,8.50987,8.23654,8.48952,538634,0
+BTF.US,D,20220930,000000,8.40699,8.83299,8.39567,8.50917,119016,0
+BTF.US,D,20221003,000000,8.39567,8.61143,8.33311,8.54331,259084,0
+BTF.US,D,20221004,000000,8.75915,8.8955,8.71941,8.88414,150598,0
+BTF.US,D,20221005,000000,8.72509,8.91156,8.65689,8.82735,259490,0
+BTF.US,D,20221006,000000,8.80461,8.90687,8.70236,8.75915,145820,0
+BTF.US,D,20221007,000000,8.566,8.58873,8.44105,8.48644,296471,0
+BTF.US,D,20221010,000000,8.4637,8.47511,8.32743,8.36153,66735.7,0
+BTF.US,D,20221011,000000,8.32743,8.37862,8.22517,8.27813,104191,0
+BTF.US,D,20221012,000000,8.32743,8.37285,8.31034,8.36153,185539,0
+BTF.US,D,20221013,000000,7.95254,8.54331,7.94122,8.47511,484169,0
+BTF.US,D,20221014,000000,8.63416,8.64557,8.36153,8.37277,457767,0
+BTF.US,D,20221017,000000,8.566,8.61143,8.50917,8.54331,100873,0
+BTF.US,D,20221018,000000,8.62279,8.62279,8.34448,8.39567,74640,0
+BTF.US,D,20221019,000000,8.37285,8.44674,8.34448,8.40699,57680.7,0
+BTF.US,D,20221020,000000,8.37862,8.46366,8.29732,8.33311,58164.9,0
+BTF.US,D,20221021,000000,8.29333,8.41836,8.25927,8.40127,306400,0
+BTF.US,D,20221024,000000,8.4637,8.4978,8.38163,8.46947,68796.3,0
+BTF.US,D,20221025,000000,8.4978,8.94093,8.48644,8.88414,248805,0
+BTF.US,D,20221026,000000,8.97503,9.21356,8.92956,9.10566,117138,0
+BTF.US,D,20221027,000000,9.08865,9.10002,8.96366,9.05455,68751.4,0
+BTF.US,D,20221028,000000,8.90687,9.08297,8.89921,9.03186,132097,0
+BTF.US,D,20221031,000000,9.05455,9.06592,8.86709,8.90687,179466,0
+BTF.US,D,20221101,000000,8.97503,8.98635,8.8955,8.95225,41874.6,0
+BTF.US,D,20221102,000000,8.92956,9.11703,8.79325,8.85008,492136,0
+BTF.US,D,20221103,000000,8.81594,8.8955,8.80461,8.87273,48889.9,0
+BTF.US,D,20221104,000000,9.1454,9.32718,9.05455,9.27035,65133.6,0
+BTF.US,D,20221107,000000,9.07724,9.13976,9.03186,9.1113,194881,0
+BTF.US,D,20221108,000000,8.566,9.03186,7.37306,7.88439,1652548,0
+BTF.US,D,20221109,000000,7.57766,7.71397,6.80511,6.81648,1564234,0
+BTF.US,D,20221110,000000,7.29362,7.83328,7.08915,7.74803,1870882,0
+BTF.US,D,20221111,000000,6.91869,7.23679,6.91869,6.96416,497160,0
+BTF.US,D,20221114,000000,7.07774,7.13453,6.93006,6.98689,271254,0
+BTF.US,D,20221115,000000,7.31635,7.38451,7.16863,7.29362,305834,0
+BTF.US,D,20221116,000000,7.08915,7.13453,7.00958,7.12316,315584,0
+BTF.US,D,20221117,000000,7.08915,7.27089,7.08915,7.22542,215296,0
+BTF.US,D,20221118,000000,7.27089,7.27089,7.16863,7.23115,130079,0
+BTF.US,D,20221121,000000,7.05505,7.10047,6.78238,6.83917,372707,0
+BTF.US,D,20221122,000000,6.99822,7.08915,6.96416,7.02099,89317.8,0
+BTF.US,D,20221123,000000,7.12316,7.29362,7.10047,7.28225,89316.8,0
+BTF.US,D,20221125,000000,7.23679,7.30499,7.22542,7.30499,37195.4,0
+BTF.US,D,20221128,000000,7.1118,7.18568,7.01527,7.1459,66491.7,0
+BTF.US,D,20221129,000000,7.22542,7.29362,7.19132,7.29362,101743,0
+BTF.US,D,20221130,000000,7.45271,7.66855,7.41861,7.64581,269103,0
+BTF.US,D,20221201,000000,7.56625,7.65718,7.50946,7.52087,63279.9,0
+BTF.US,D,20221202,000000,7.53223,7.61176,7.53223,7.60031,44885.1,0
+BTF.US,D,20221205,000000,7.67987,7.70265,7.52087,7.53779,91010.5,0
+BTF.US,D,20221206,000000,7.58898,7.61176,7.53779,7.57766,46047,0
+BTF.US,D,20221207,000000,7.53223,7.54356,7.47536,7.48673,65315.7,0
+BTF.US,D,20221208,000000,7.50946,7.74239,7.50946,7.69124,46641.1,0
+BTF.US,D,20221209,000000,7.64581,7.70265,7.63445,7.63445,74463,0
+BTF.US,D,20221212,000000,7.62304,7.66855,7.59471,7.66855,36245.5,0
+BTF.US,D,20221213,000000,8.04343,8.04343,7.89571,7.95366,90036.8,0
+BTF.US,D,20221214,000000,8.05476,8.23654,7.92413,7.97523,168785,0
+BTF.US,D,20221215,000000,7.85025,7.86161,7.74803,7.79539,50860.9,0
+BTF.US,D,20221216,000000,7.61176,7.63445,7.48574,7.50946,42867.5,0
+BTF.US,D,20221219,000000,7.46399,7.48673,7.36083,7.37306,129889,0
+BTF.US,D,20221220,000000,7.48673,7.60603,7.48038,7.54356,46979.9,0
+BTF.US,D,20221221,000000,7.53223,7.55492,7.47536,7.49809,76021.2,0
+BTF.US,D,20221222,000000,7.47536,7.52087,7.38892,7.49809,48522,0
+BTF.US,D,20221223,000000,7.49809,7.55492,7.49809,7.52087,39474.3,0
+BTF.US,D,20221227,000000,7.50946,7.53223,7.4072,7.43562,100997,0
+BTF.US,D,20221228,000000,7.44126,7.49809,7.38686,7.41861,34987,0
+BTF.US,D,20221229,000000,7.41861,7.45279,7.41861,7.41861,46917.5,0
+BTF.US,D,20221230,000000,7.38451,7.50946,7.29362,7.50946,151936,0
+BTF.US,D,20230103,000000,7.58898,7.58898,7.49241,7.52424,40389.7,0
+BTF.US,D,20230104,000000,7.60031,7.70265,7.58898,7.60138,40456.5,0
+BTF.US,D,20230105,000000,7.61176,7.65512,7.57778,7.62963,38002.6,0
+BTF.US,D,20230106,000000,7.57766,7.73666,7.56057,7.65718,52683,0
+BTF.US,D,20230109,000000,7.81619,7.89588,7.7935,7.80482,84000.3,0
+BTF.US,D,20230110,000000,7.85025,7.94122,7.82755,7.93899,40975.2,0
+BTF.US,D,20230111,000000,7.89571,7.98096,7.85601,7.97523,31781,0
+BTF.US,D,20230112,000000,8.25927,8.69095,8.15706,8.67962,290478,0
+BTF.US,D,20230113,000000,8.62279,8.87273,8.61143,8.86136,84857.7,0
+BTF.US,D,20230117,000000,9.67942,9.74753,9.57827,9.71916,214073,0
+BTF.US,D,20230118,000000,9.77026,9.80424,9.28176,9.4408,374426,0
+BTF.US,D,20230119,000000,9.4408,9.62827,9.4408,9.60236,35333.7,0
+BTF.US,D,20230120,000000,9.5861,10.1679,9.57712,10.1451,219230,0
+BTF.US,D,20230123,000000,10.361,10.52,10.2701,10.4633,73517.7,0
+BTF.US,D,20230124,000000,10.3951,10.4689,10.3383,10.4419,89791.3,0
+BTF.US,D,20230125,000000,10.2474,10.4065,10.1916,10.4065,30086.6,0
+BTF.US,D,20230126,000000,10.5087,10.52,10.3837,10.4746,55668.7,0
+BTF.US,D,20230127,000000,10.3837,10.6109,10.3724,10.4633,173165,0
+BTF.US,D,20230130,000000,10.4746,10.5204,10.2247,10.2474,55101.7,0
+BTF.US,D,20230131,000000,10.4406,10.4973,10.4348,10.4348,25871.3,0
+BTF.US,D,20230201,000000,10.4179,10.6791,10.2929,10.6678,125581,0
+BTF.US,D,20230202,000000,10.8268,10.9063,10.6791,10.7927,65086,0
+BTF.US,D,20230203,000000,10.5314,10.7019,10.5314,10.5428,86367.3,0
+BTF.US,D,20230206,000000,10.2929,10.4235,10.2587,10.3837,31304.1,0
+BTF.US,D,20230207,000000,10.361,10.4859,10.2815,10.4633,27910.7,0
+BTF.US,D,20230208,000000,10.3837,10.411,10.236,10.2815,76160.1,0
+BTF.US,D,20230209,000000,10.2587,10.2929,9.84975,9.88385,216567,0
+BTF.US,D,20230210,000000,9.81573,9.86111,9.70392,9.78163,74534.4,0
+BTF.US,D,20230213,000000,9.69074,9.77026,9.66233,9.7589,19533.8,0
+BTF.US,D,20230214,000000,9.72484,10.0429,9.72484,10.0316,108526,0
+BTF.US,D,20230215,000000,10.2247,10.9063,10.21,10.895,161562,0
+BTF.US,D,20230216,000000,11.0086,11.3672,10.9404,11.0768,150619,0
+BTF.US,D,20230217,000000,10.8267,11.2333,10.6905,11.179,243417,0
+BTF.US,D,20230221,000000,11.0882,11.1336,10.929,11.0035,59113.9,0
+BTF.US,D,20230222,000000,10.7927,10.7927,10.6178,10.7019,23774.7,0
+BTF.US,D,20230223,000000,10.8268,10.8268,10.6734,10.7626,28061.3,0
+BTF.US,D,20230224,000000,10.6564,10.7063,10.2474,10.403,312298,0
+BTF.US,D,20230227,000000,10.6564,10.6953,10.3497,10.4347,37139.1,0
+BTF.US,D,20230228,000000,10.5087,10.5769,10.4065,10.4263,84863.8,0
+BTF.US,D,20230301,000000,10.6109,10.645,10.4634,10.4746,134926,0
+BTF.US,D,20230302,000000,10.4292,10.5428,10.3894,10.503,108034,0
+BTF.US,D,20230303,000000,9.99743,10.0259,9.92927,9.92927,149385,0
+BTF.US,D,20230306,000000,10.0088,10.0884,9.96337,9.96337,116653,0
+BTF.US,D,20230307,000000,9.96337,10.0316,9.78163,9.83224,184885,0
+BTF.US,D,20230308,000000,9.81573,9.90658,9.7589,9.84975,104685,0
+BTF.US,D,20230309,000000,9.67942,9.70215,8.8955,8.94093,638428,0
+BTF.US,D,20230310,000000,8.8955,9.03186,8.75915,8.90115,206666,0
+BTF.US,D,20230313,000000,10.0202,10.9631,9.9394,10.895,803291,0
+BTF.US,D,20230314,000000,11.6221,11.7017,10.8609,11.2472,995651,0
+BTF.US,D,20230315,000000,11.2358,11.2585,10.7019,10.8968,694566,0
+BTF.US,D,20230316,000000,11.0427,11.2699,11.0199,11.1896,569382,0
+BTF.US,D,20230317,000000,11.9287,12.0822,11.713,12.0032,1178640,0
+BTF.US,D,20230320,000000,12.6218,12.6332,12.3378,12.4515,485366,0
+BTF.US,D,20230321,000000,12.5877,12.7808,12.4515,12.6218,303139,0
+BTF.US,D,20230322,000000,12.724,12.9513,11.9061,11.9287,919677,0
+BTF.US,D,20230323,000000,12.247,12.8944,12.2128,12.7467,1278182,0
+BTF.US,D,20230324,000000,12.4856,12.6559,12.3264,12.4402,717148,0
+BTF.US,D,20230327,000000,12.4287,12.4402,11.8379,12.0424,1076495,0
+BTF.US,D,20230328,000000,12.0196,12.2811,11.9516,12.2583,507951,0
+BTF.US,D,20230329,000000,12.6787,12.7695,12.565,12.7012,281649,0
+BTF.US,D,20230330,000000,12.7695,12.7808,12.3605,12.5081,597170,0
+BTF.US,D,20230331,000000,12.6332,12.8149,12.6218,12.7127,602333,0
+BTF.US,D,20230403,000000,12.5764,12.6446,12.4287,12.5081,286006,0
+BTF.US,D,20230404,000000,12.5764,12.5991,12.4287,12.5537,236664,0
+BTF.US,D,20230405,000000,12.6899,12.6899,12.3491,12.5537,419054,0
+BTF.US,D,20230406,000000,12.3945,12.5309,12.3151,12.4515,419241,0
+BTF.US,D,20230410,000000,12.5537,13.1217,12.5081,13.0081,437390,0
+BTF.US,D,20230411,000000,13.4398,13.5989,13.3603,13.4171,670155,0
+BTF.US,D,20230412,000000,13.4398,13.4738,13.1786,13.258,458452,0
+BTF.US,D,20230413,000000,13.4966,13.6671,13.451,13.5307,227795,0
+BTF.US,D,20230414,000000,13.6556,13.6983,13.3149,13.508,671488,0
+BTF.US,D,20230417,000000,13.0309,13.133,12.974,13.0762,370740,0
+BTF.US,D,20230418,000000,13.4625,13.525,13.3035,13.4398,117132,0
+BTF.US,D,20230419,000000,12.9855,13.0967,12.9285,12.974,217148,0
+BTF.US,D,20230420,000000,12.7467,12.8036,12.406,12.4515,302967,0
+BTF.US,D,20230421,000000,12.4856,12.5421,12.0538,12.0993,311084,0
+BTF.US,D,20230424,000000,12.1447,12.2811,11.9629,12.1559,181610,0
+BTF.US,D,20230425,000000,12.1447,12.3151,12.0651,12.2355,300269,0
+BTF.US,D,20230426,000000,13.2012,13.258,12.2811,12.3491,430319,0
+BTF.US,D,20230427,000000,12.8036,13.2352,12.782,13.1786,163777,0
+BTF.US,D,20230428,000000,12.9968,13.0081,12.7808,12.974,274372,0
+BTF.US,D,20230501,000000,12.6104,12.6331,12.2583,12.2696,266055,0
+BTF.US,D,20230502,000000,12.3605,12.7695,12.3037,12.6787,305873,0
+BTF.US,D,20230503,000000,12.4628,12.6899,12.406,12.4969,294580,0
+BTF.US,D,20230504,000000,12.7467,12.8036,12.6559,12.7695,271691,0
+BTF.US,D,20230505,000000,12.8149,13.1444,12.8036,13.0989,390052,0
+BTF.US,D,20230508,000000,12.3151,12.3832,12.0196,12.0651,246042,0
+BTF.US,D,20230509,000000,12.2014,12.2242,12.0538,12.2089,269829,0
+BTF.US,D,20230510,000000,12.4173,12.4969,11.7584,12.2242,1090217,0
+BTF.US,D,20230511,000000,12.0538,12.1106,11.7698,11.8266,661731,0
+BTF.US,D,20230512,000000,11.6447,11.713,11.3721,11.6447,269336,0
+BTF.US,D,20230515,000000,12.0765,12.2014,11.9968,12.0993,166306,0
+BTF.US,D,20230516,000000,11.9174,11.9629,11.8492,11.8607,206387,0
+BTF.US,D,20230517,000000,11.7698,12.0993,11.6902,12.0765,255976,0
+BTF.US,D,20230518,000000,11.9856,12.0765,11.6107,11.7812,350897,0
+BTF.US,D,20230519,000000,11.8492,11.9742,11.7358,11.8266,441857,0
+BTF.US,D,20230522,000000,11.7925,11.9516,11.7925,11.8379,152061,0
+BTF.US,D,20230523,000000,12.0083,12.0538,11.9287,11.9742,176821,0
+BTF.US,D,20230524,000000,11.7471,11.7471,11.4516,11.5426,248351,0
+BTF.US,D,20230525,000000,11.5994,11.6789,11.4857,11.6334,172459,0
+BTF.US,D,20230526,000000,11.6221,11.8607,11.6221,11.7812,187066,0
+BTF.US,D,20230530,000000,12.3491,12.3491,12.1334,12.2924,115243,0
+BTF.US,D,20230531,000000,11.9516,11.9856,11.7812,11.8607,214494,0
+BTF.US,D,20230601,000000,11.8152,11.9402,11.7027,11.7925,127422,0
+BTF.US,D,20230602,000000,11.8833,12.0083,11.7812,12.0083,258438,0
+BTF.US,D,20230605,000000,11.7358,11.7794,11.1222,11.2244,728691,0
+BTF.US,D,20230606,000000,11.1904,11.9856,11.1676,11.9526,694551,0
+BTF.US,D,20230607,000000,11.7698,11.8266,11.5426,11.6561,117409,0
+BTF.US,D,20230608,000000,11.5994,11.8038,11.5539,11.6789,191074,0
+BTF.US,D,20230609,000000,11.7471,11.7584,11.5881,11.6107,112946,0
+BTF.US,D,20230612,000000,11.3608,11.3948,11.2585,11.338,140750,0
+BTF.US,D,20230613,000000,11.463,11.4744,11.2812,11.3608,102847,0
+BTF.US,D,20230614,000000,11.4062,11.4516,11.3039,11.3608,179075,0
+BTF.US,D,20230615,000000,10.9859,11.179,10.9063,11.1676,163516,0
+BTF.US,D,20230616,000000,11.2244,11.6447,11.0199,11.5881,191687,0
+BTF.US,D,20230620,000000,11.8038,12.4116,11.7017,12.3605,371937,0
+BTF.US,D,20230621,000000,12.8495,13.5613,12.8149,13.2628,728556,0
+BTF.US,D,20230622,000000,13.3891,13.4237,13.0561,13.3163,227340,0
+BTF.US,D,20230623,000000,13.2858,13.883,13.2168,13.6649,534039,0
+BTF.US,D,20230626,000000,13.435,13.5155,13.1709,13.2973,174183,0
+BTF.US,D,20230627,000000,13.4695,13.6533,13.3775,13.4695,181452,0
+BTF.US,D,20230628,000000,13.2514,13.3891,13.102,13.2168,241909,0
+BTF.US,D,20230629,000000,13.5038,13.527,13.3662,13.4237,250083,0
+BTF.US,D,20230630,000000,13.6303,13.6418,12.8264,13.2744,1361562,0
+BTF.US,D,20230703,000000,13.3775,13.6533,13.3775,13.5957,392502,0
+BTF.US,D,20230705,000000,13.1939,13.4477,13.1709,13.2858,217046,0
+BTF.US,D,20230706,000000,13.3547,13.3662,13.0216,13.2082,362224,0
+BTF.US,D,20230707,000000,13.1939,13.2858,13.1136,13.1479,239318,0
+BTF.US,D,20230710,000000,13.1479,13.458,13.1479,13.4497,141546,0
+BTF.US,D,20230711,000000,13.2168,13.4237,13.1709,13.3203,145997,0
+BTF.US,D,20230712,000000,13.3547,13.4466,13.1365,13.1824,341728,0
+BTF.US,D,20230713,000000,13.2973,13.9402,13.2744,13.8141,1650994,0
+BTF.US,D,20230714,000000,13.5729,13.6649,13.0102,13.102,739601,0
+BTF.US,D,20230717,000000,13.1365,13.1824,12.8896,12.9872,407994,0
+BTF.US,D,20230718,000000,12.9184,13.0447,12.8035,12.8954,206016,0
+BTF.US,D,20230719,000000,12.9872,13.0675,12.9067,13.0447,136426,0
+BTF.US,D,20230720,000000,13.125,13.1595,12.8264,12.9184,135730,0
+BTF.US,D,20230721,000000,12.9643,13.0561,12.9184,12.9529,195218,0
+BTF.US,D,20230724,000000,12.6772,12.6887,12.4934,12.6197,339052,0
+BTF.US,D,20230725,000000,12.6197,12.7231,12.6197,12.6587,82148.5,0
+BTF.US,D,20230726,000000,12.6657,12.769,12.6542,12.7289,90523.7,0
+BTF.US,D,20230727,000000,12.7805,12.7805,12.5669,12.6083,147375,0
+BTF.US,D,20230728,000000,12.6887,12.8149,12.6542,12.7117,81659.2,0
+BTF.US,D,20230731,000000,12.7575,12.769,12.5968,12.6197,53999.1,0
+BTF.US,D,20230801,000000,12.482,12.7001,12.3212,12.6772,185294,0
+BTF.US,D,20230802,000000,12.7231,12.7575,12.482,12.5968,144771,0
+BTF.US,D,20230803,000000,12.5968,12.7346,12.5968,12.6657,73701.3,0
+BTF.US,D,20230804,000000,12.6313,12.6887,12.4934,12.5214,88461.4,0
+BTF.US,D,20230807,000000,12.5624,12.6083,12.3671,12.5968,138303,0
+BTF.US,D,20230808,000000,12.7575,13.0216,12.7001,12.9643,109350,0
+BTF.US,D,20230809,000000,12.9643,12.9758,12.7001,12.7059,101980,0
+BTF.US,D,20230810,000000,12.792,12.8495,12.6657,12.7059,67002.6,0
+BTF.US,D,20230811,000000,12.7117,12.7757,12.6313,12.6828,73392.2,0
+BTF.US,D,20230814,000000,12.6427,12.838,12.6313,12.6542,81913.5,0
+BTF.US,D,20230815,000000,12.6887,12.7346,12.5394,12.5904,194477,0
+BTF.US,D,20230816,000000,12.5624,12.6197,12.482,12.5509,83415.6,0
+BTF.US,D,20230817,000000,12.2867,12.289,11.9078,11.9882,310271,0
+BTF.US,D,20230818,000000,11.2992,11.3566,11.0352,11.2188,318568,0
+BTF.US,D,20230821,000000,11.2188,11.2878,11.1269,11.2533,108474,0
+BTF.US,D,20230822,000000,11.2073,11.2188,11.081,11.0987,99915,0
+BTF.US,D,20230823,000000,11.1269,11.5403,11.1269,11.4776,68510,0
+BTF.US,D,20230824,000000,11.3452,11.3509,11.1269,11.2073,38489.9,0
+BTF.US,D,20230825,000000,11.2878,11.3222,11.0926,11.1794,147668,0
+BTF.US,D,20230828,000000,11.2304,11.2878,11.1614,11.1844,56500.9,0
+BTF.US,D,20230829,000000,11.1958,12.126,11.1958,12.0089,814492,0
+BTF.US,D,20230830,000000,11.816,11.816,11.6322,11.6896,351832,0
+BTF.US,D,20230831,000000,11.6896,11.7126,11.1614,11.2533,518897,0
+BTF.US,D,20230901,000000,11.1844,11.1958,10.8859,11.0121,463097,0
+BTF.US,D,20230905,000000,11.081,11.1385,11.0121,11.0466,74472.7,0
+BTF.US,D,20230906,000000,11.0352,11.2073,10.8628,11.0466,275523,0
+BTF.US,D,20230907,000000,11.0236,11.1729,11.0006,11.1385,75064.2,0
+BTF.US,D,20230908,000000,11.1385,11.1729,11.081,11.1557,224287,0
+BTF.US,D,20230911,000000,11.0466,11.081,10.7136,10.7365,323359,0
+BTF.US,D,20230912,000000,11.2418,11.4485,11.1499,11.2188,538949,0
+BTF.US,D,20230913,000000,11.2533,11.3796,11.2188,11.2476,113289,0
+BTF.US,D,20230914,000000,11.4944,11.5634,11.4255,11.4944,145231,0
+BTF.US,D,20230915,000000,11.3681,11.4141,11.2762,11.3681,62035.2,0
+BTF.US,D,20230918,000000,11.7585,11.793,11.4599,11.5403,155045,0
+BTF.US,D,20230919,000000,11.6896,11.8504,11.5863,11.7174,146490,0
+BTF.US,D,20230920,000000,11.6353,11.7509,11.5312,11.5828,85001.9,0
+BTF.US,D,20230921,000000,11.4155,11.4849,11.3345,11.427,179847,0
+BTF.US,D,20230922,000000,11.4386,11.4849,11.3924,11.3924,35405.8,0
+BTF.US,D,20230925,000000,11.2421,11.3577,11.2164,11.3264,59953,0
+BTF.US,D,20230926,000000,11.2421,11.2999,11.2073,11.2767,88141.3,0
+BTF.US,D,20230927,000000,11.4849,11.4964,11.2073,11.2709,67467.4,0
+BTF.US,D,20230928,000000,11.3924,11.7624,11.3692,11.666,87694.3,0
+BTF.US,D,20230929,000000,11.6005,11.6121,11.427,11.5427,126735,0
+BTF.US,D,20231002,000000,12.2136,12.3176,11.8434,11.988,385725,0
+BTF.US,D,20231003,000000,11.7856,11.8203,11.6584,11.6771,129633,0
+BTF.US,D,20231004,000000,11.7971,11.936,11.7046,11.855,85761.9,0
+BTF.US,D,20231005,000000,12.0169,12.0747,11.7278,11.774,54826.9,0
+BTF.US,D,20231006,000000,11.7393,12.0343,11.7393,12.0053,139825,0
+BTF.US,D,20231009,000000,11.7509,11.855,11.6699,11.8145,86805.3,0
+BTF.US,D,20231010,000000,11.7162,11.8087,11.6699,11.7104,78576.9,0
+BTF.US,D,20231011,000000,11.589,11.6005,11.3345,11.4386,67775.3,0
+BTF.US,D,20231012,000000,11.4155,11.427,11.323,11.3808,47030.6,0
+BTF.US,D,20231013,000000,11.4849,11.4849,11.3808,11.4328,40177.5,0
+BTF.US,D,20231016,000000,12.5374,12.8265,11.8666,12.1441,166662,0
+BTF.US,D,20231017,000000,12.0863,12.2235,12.0284,12.1789,40777.8,0
+BTF.US,D,20231018,000000,12.121,12.124,12.0053,12.051,27380.4,0
+BTF.US,D,20231019,000000,12.1673,12.3408,12.1441,12.2619,60336.9,0
+BTF.US,D,20231020,000000,12.5836,12.7108,12.5316,12.6183,111723,0
+BTF.US,D,20231023,000000,13.0578,13.4048,12.9769,13.3817,216653,0
+BTF.US,D,20231024,000000,14.6422,14.7002,14.1566,14.3647,349418,0
+BTF.US,D,20231025,000000,14.6654,14.9432,14.5846,14.7874,165909,0
+BTF.US,D,20231026,000000,14.6076,14.6262,14.3415,14.4572,97232.8,0
+BTF.US,D,20231027,000000,14.5499,14.5606,14.1104,14.2954,111404,0
+BTF.US,D,20231030,000000,14.5614,14.758,14.3996,14.5729,64514.9,0
+BTF.US,D,20231031,000000,14.4919,14.6885,14.4342,14.6387,60977.7,0
+BTF.US,D,20231101,000000,14.7349,14.8737,14.3996,14.7694,90235.4,0
+BTF.US,D,20231102,000000,14.8967,14.8967,14.4919,14.7349,54043.5,0
+BTF.US,D,20231103,000000,14.4459,14.7006,14.4459,14.6193,47798.4,0
+BTF.US,D,20231106,000000,15.1165,15.267,15.0005,15.0703,84662.9,0
+BTF.US,D,20231107,000000,14.8389,15.3247,14.7696,15.2785,49657.2,0
+BTF.US,D,20231108,000000,15.1512,15.2552,15.0124,15.1743,31125.2,0
+BTF.US,D,20231109,000000,15.7065,16.3195,15.5791,15.9377,200631,0
+BTF.US,D,20231110,000000,16.2618,16.4451,16.1951,16.3425,102295,0
+BTF.US,D,20231113,000000,16.1575,16.354,15.9551,16.1922,68984.8,0
+BTF.US,D,20231114,000000,16.0302,16.0302,15.0703,15.4056,182324,0
+BTF.US,D,20231115,000000,15.7989,16.3195,15.6718,16.2038,107379,0
+BTF.US,D,20231116,000000,15.8684,15.9493,15.2958,15.4636,54761.1,0
+BTF.US,D,20231117,000000,15.4868,15.6024,15.3016,15.533,59017.5,0
+BTF.US,D,20231120,000000,15.8684,16.25,15.8106,16.0997,75024.2,0
+BTF.US,D,20231121,000000,15.8221,15.9957,15.4868,15.7876,124462,0
+BTF.US,D,20231122,000000,15.8452,16.2849,15.7181,16.2731,37033,0
+BTF.US,D,20231124,000000,16.4466,16.7125,16.4016,16.4235,33902.3,0
+BTF.US,D,20231127,000000,15.7295,15.8336,15.6255,15.6718,79432.8,0
+BTF.US,D,20231128,000000,15.9031,16.412,15.9031,16.3425,101104,0
+BTF.US,D,20231129,000000,16.1227,16.1473,15.9146,15.9377,55649.1,0
+BTF.US,D,20231130,000000,16.0187,16.065,15.9146,16.0534,38250.5,0
+BTF.US,D,20231201,000000,16.2849,16.5969,16.25,16.4699,51471.3,0
+BTF.US,D,20231204,000000,17.6033,17.7039,17.4297,17.6236,112176,0
+BTF.US,D,20231205,000000,17.6955,18.4014,17.6033,18.1931,80421.1,0
+BTF.US,D,20231206,000000,18.3434,18.3434,18.1006,18.1301,69284.9,0
+BTF.US,D,20231207,000000,18.1006,18.5169,18.0463,18.3782,44205.9,0
+BTF.US,D,20231208,000000,18.5054,18.7482,18.4823,18.7275,24731.2,0
+BTF.US,D,20231211,000000,17.6033,17.6145,17.0365,17.1983,83080.7,0
+BTF.US,D,20231212,000000,17.4643,17.4961,17.083,17.2678,33866.8,0
+BTF.US,D,20231213,000000,17.3373,17.9271,17.3363,17.9155,28883.9,0
+BTF.US,D,20231214,000000,17.9501,18.2163,17.823,18.0194,45252,0
+BTF.US,D,20231215,000000,17.742,17.742,17.5106,17.6955,32015.6,0
+BTF.US,D,20231218,000000,17.1405,17.372,17.0828,17.3604,85263.9,0
+BTF.US,D,20231219,000000,17.5916,17.6378,17.1405,17.3487,71848.6,0
+BTF.US,D,20231220,000000,18.3849,19.2622,17.5872,17.7467,244508,0
+BTF.US,D,20231221,000000,18.0525,18.0525,17.8265,17.9992,93756.6,0
+BTF.US,D,20231222,000000,18.1589,18.4778,18.1589,18.3051,89682.5,0
+BTF.US,D,20231226,000000,17.8398,17.8398,17.3347,17.574,53849.8,0
+BTF.US,D,20231227,000000,18.0923,18.4512,18.0741,18.4113,50463.9,0
+BTF.US,D,20231228,000000,18.3449,18.3849,18.1455,18.1855,70342.1,0
+BTF.US,D,20231229,000000,18.212,18.3574,17.667,17.7865,55224.1,0
+BTF.US,D,20240102,000000,19.0096,19.0628,18.624,18.6506,67600.2,0
+BTF.US,D,20240103,000000,17.3879,17.8662,17.3347,17.6137,47779.7,0
+BTF.US,D,20240104,000000,17.7865,18.3449,17.7202,18.1322,42960.2,0
+BTF.US,D,20240105,000000,17.893,18.0658,17.6132,17.9462,32673.1,0
+BTF.US,D,20240108,000000,18.3051,19.0628,18.1746,18.9698,59083,0
+BTF.US,D,20240109,000000,18.6374,18.6506,18.4646,18.5178,63531.2,0
+BTF.US,D,20240110,000000,18.8368,19.4218,18.6506,19.3021,225507,0
+BTF.US,D,20240111,000000,20.339,20.7776,19.568,19.8603,455383,0
+BTF.US,D,20240112,000000,20.1795,20.1795,18.9963,19.116,84536.2,0
+BTF.US,D,20240116,000000,18.757,19.1026,18.4778,19.0495,102411,0
+BTF.US,D,20240117,000000,18.797,18.9413,18.6109,18.7836,154090,0
+BTF.US,D,20240118,000000,18.664,18.7716,17.8662,18.0392,74093.4,0
+BTF.US,D,20240119,000000,18.212,18.4776,17.7747,18.2918,102583,0
+BTF.US,D,20240122,000000,17.6137,17.76,17.175,17.4544,88341.9,0
+BTF.US,D,20240123,000000,16.5768,16.8959,16.4838,16.6966,61980.8,0
+BTF.US,D,20240124,000000,16.9094,17.0954,16.7896,16.8161,28290.5,0
+BTF.US,D,20240125,000000,16.8694,16.9722,16.6832,16.9094,20756.8,0
+BTF.US,D,20240126,000000,17.4011,17.667,17.3216,17.5872,29419.6,0
+BTF.US,D,20240129,000000,17.4277,18.0127,17.4012,17.9727,39142.4,0
+BTF.US,D,20240130,000000,18.119,18.3981,18.0392,18.3716,97793.9,0
+BTF.US,D,20240131,000000,17.9195,18.2279,17.7467,17.7865,41107.3,0
+BTF.US,D,20240201,000000,17.667,18.0059,17.667,17.8797,22754.8,0
+BTF.US,D,20240202,000000,17.853,18.0631,17.7467,17.9062,11425.1,0
+BTF.US,D,20240205,000000,18.1455,18.1455,17.6936,17.7335,48363.5,0
+BTF.US,D,20240206,000000,18.0392,18.3051,18.0379,18.252,25139.4,0
+BTF.US,D,20240207,000000,18.1056,18.757,18.1056,18.6905,28871.3,0
+BTF.US,D,20240208,000000,18.8501,19.0851,18.7836,18.983,43206.2,0
+BTF.US,D,20240209,000000,19.4218,19.8736,19.4218,19.6476,55115.8,0
+BTF.US,D,20240212,000000,19.7408,20.7909,19.7408,20.751,45033.4,0
+BTF.US,D,20240213,000000,20.299,20.5648,20.2259,20.5516,67301.5,0
+BTF.US,D,20240214,000000,21.4689,21.6416,21.3627,21.5753,65716.4,0
+BTF.US,D,20240215,000000,22.0006,22.1336,21.7086,21.8278,90909.3,0
+BTF.US,D,20240216,000000,21.8543,21.9584,21.5222,21.6286,36328.3,0
+BTF.US,D,20240220,000000,22.4925,22.4925,21.8146,22.4128,55675.5,0
+BTF.US,D,20240221,000000,21.7879,22.0406,21.7214,21.8014,32058.6,0
+BTF.US,D,20240222,000000,22.0406,22.5324,21.9342,22.4925,46626.6,0
+BTF.US,D,20240223,000000,22.1336,22.1336,21.7879,22.0671,27791,0
+BTF.US,D,20240226,000000,22.5058,23.7832,22.333,23.7289,64816,0
+BTF.US,D,20240227,000000,24.4864,24.5796,24.1409,24.3802,53760.9,0
+BTF.US,D,20240228,000000,25.4835,26.7988,24.872,25.231,130665,0
+BTF.US,D,20240229,000000,26.6401,26.7193,25.5234,26.0286,75142.2,0
+BTF.US,D,20240301,000000,26.4405,26.5336,25.7893,26.4539,75158.7,0
+BTF.US,D,20240304,000000,26.9724,28.0492,26.9724,27.9295,93901.8,0
+BTF.US,D,20240305,000000,28.6472,29.2055,24.726,25.9489,140042,0
+BTF.US,D,20240306,000000,28.7274,29.0196,27.9827,28.8202,125981,0
+BTF.US,D,20240307,000000,28.8468,29.2857,28.448,29.2589,69378.4,0
+BTF.US,D,20240308,000000,29.5248,30.0565,28.5416,29.6445,77360.6,0
+BTF.US,D,20240311,000000,30.7477,30.9072,30.2692,30.5483,144327,0
+BTF.US,D,20240312,000000,30.5483,30.6952,29.0063,30.1228,85858.8,0
+BTF.US,D,20240313,000000,30.535,30.6679,30.1228,30.6679,44035.9,0
+BTF.US,D,20240314,000000,30.2292,30.2292,28.462,28.8865,66489.8,0
+BTF.US,D,20240315,000000,27.9295,29.2122,27.9295,28.4612,62767.6,0
+BTF.US,D,20240318,000000,27.7301,27.943,27.0124,27.2116,61571.4,0
+BTF.US,D,20240319,000000,25.9355,26.3875,25.2043,26.1216,91153,0
+BTF.US,D,20240320,000000,25.6378,26.6258,24.9032,26.5992,65668.3,0
+BTF.US,D,20240321,000000,27.5606,27.6007,26.5123,26.6659,39772.2,0
+BTF.US,D,20240322,000000,26.3454,26.3454,25.5576,25.9717,25857.7,0
+BTF.US,D,20240325,000000,26.8928,28.6287,26.8928,28.602,49006.9,0
+BTF.US,D,20240326,000000,28.5221,28.6423,27.9077,27.961,30417.1,0
+BTF.US,D,20240327,000000,28.4285,28.9093,27.3468,27.467,29579.1,0
+BTF.US,D,20240328,000000,28.4018,28.5819,28.1482,28.2547,21694.7,0
+BTF.US,D,20240401,000000,28.1747,28.1747,27.1067,27.6271,34215.5,0
+BTF.US,D,20240402,000000,25.7712,26.2646,25.6378,26.0384,29905.5,0
+BTF.US,D,20240403,000000,26.1851,26.5589,25.9983,26.1719,15896.8,0
+BTF.US,D,20240404,000000,26.6393,27.3468,26.6393,26.8796,21494,0
+BTF.US,D,20240405,000000,26.3587,26.7324,26.1719,26.4657,26655.3,0
+BTF.US,D,20240408,000000,28.9359,28.9359,28.4797,28.9359,80770.5,0
+BTF.US,D,20240409,000000,28.3749,28.3883,27.2533,27.5071,24070.2,0
+BTF.US,D,20240410,000000,26.973,27.7702,26.8928,27.7608,14262.7,0
+BTF.US,D,20240411,000000,28.0412,28.1347,27.5606,27.8276,21621.3,0
+BTF.US,D,20240412,000000,27.6408,27.6408,25.0369,25.8781,35116.4,0
+BTF.US,D,20240415,000000,25.8111,25.8915,24.3292,24.7032,50404.4,0
+BTF.US,D,20240416,000000,24.6895,24.743,24.0606,24.4226,17195.4,0
+BTF.US,D,20240417,000000,24.3157,24.436,23.3494,23.875,48376.3,0
+BTF.US,D,20240418,000000,24.2624,24.7963,24.0634,24.5964,19519.9,0
+BTF.US,D,20240419,000000,25.2239,25.2239,24.7032,24.9433,30052.4,0
+BTF.US,D,20240422,000000,25.6378,25.8626,25.4373,25.6378,35156.7,0
+BTF.US,D,20240423,000000,25.6644,26.1184,25.571,25.7712,20493.5,0
+BTF.US,D,20240424,000000,25.758,25.8915,24.7699,24.9166,18139.7,0
+BTF.US,D,20240425,000000,24.6629,25.2371,24.5695,25.1836,16508.6,0
+BTF.US,D,20240426,000000,24.8232,25.0737,24.6364,24.8899,23280.1,0
+BTF.US,D,20240429,000000,24.6364,24.9166,24.374,24.8899,11040.9,0
+BTF.US,D,20240430,000000,23.875,23.9271,22.9671,23.0605,23028.5,0
+BTF.US,D,20240501,000000,22.7268,23.1409,22.4405,22.66,23797.6,0
+BTF.US,D,20240502,000000,23.3675,23.4481,23.114,23.4345,30888.2,0
+BTF.US,D,20240503,000000,24.0087,24.3558,24.0087,24.3292,44210.3,0
+BTF.US,D,20240506,000000,24.6364,24.8768,24.2891,24.4627,14790.7,0
+BTF.US,D,20240507,000000,24.5428,24.8232,24.3292,24.3349,5290.18,0
+BTF.US,D,20240508,000000,23.9285,24.1021,23.8884,23.9419,15792.7,0
+BTF.US,D,20240509,000000,23.8083,24.1287,23.5547,24.1021,12693,0
+BTF.US,D,20240510,000000,24.4761,24.4761,23.1407,23.2876,13049.5,0
+BTF.US,D,20240513,000000,23.982,24.0754,23.7816,23.9785,9613.57,0
+BTF.US,D,20240514,000000,23.5547,23.6046,23.2609,23.4078,11828.8,0
+BTF.US,D,20240515,000000,24.2891,24.8899,24.249,24.8499,44327.1,0
+BTF.US,D,20240516,000000,24.7296,24.7695,24.1823,24.369,11797.3,0
+BTF.US,D,20240517,000000,25.0503,25.4373,24.9567,25.317,35863.1,0
+BTF.US,D,20240520,000000,25.3572,27.3736,25.2237,27.3602,48001.2,0
+BTF.US,D,20240521,000000,28.8022,29.1496,28.1627,28.295,59398.7,0
+BTF.US,D,20240522,000000,28.3883,28.7489,28.0611,28.4553,31932.8,0
+BTF.US,D,20240523,000000,28.6954,28.7624,27.7883,28.148,63430.7,0
+BTF.US,D,20240524,000000,28.1214,28.4018,27.7208,28.3216,34995,0
+BTF.US,D,20240528,000000,28.9359,28.9359,28.0679,28.5354,20305.5,0
+BTF.US,D,20240529,000000,28.295,28.3483,27.9077,27.9879,22574.7,0
+BTF.US,D,20240530,000000,28.3617,28.7091,28.2016,28.3082,19952,0
+BTF.US,D,20240531,000000,28.5487,28.5487,27.7208,28.1347,13690.5,0
+BTF.US,D,20240603,000000,28.8022,28.9359,28.295,28.3935,13948.9,0
+BTF.US,D,20240604,000000,28.602,29.036,28.4018,28.8022,30933.1,0
+BTF.US,D,20240605,000000,29.0161,29.2831,28.669,29.2702,12394.9,0
+BTF.US,D,20240606,000000,29.1095,29.183,28.7091,28.7624,18031.1,0
+BTF.US,D,20240607,000000,28.8959,29.1095,27.6137,28.0604,63521.3,0
+BTF.US,D,20240610,000000,27.921,28.3351,27.921,28.028,25270.5,0
+BTF.US,D,20240611,000000,27.2399,27.2399,26.2655,26.9598,50258.9,0
+BTF.US,D,20240612,000000,27.7342,28.0146,27.013,27.0532,26604.3,0
+BTF.US,D,20240613,000000,26.7994,27.2001,26.3988,26.706,28474.3,0
+BTF.US,D,20240614,000000,26.9996,26.9996,25.9582,26.1719,13443.4,0
+BTF.US,D,20240617,000000,26.6926,27.1331,26.3587,27.013,29228.5,0
+BTF.US,D,20240618,000000,26.0516,26.1918,25.8111,25.9717,23218.7,0
+BTF.US,D,20240620,000000,26.6433,26.6702,26.3208,26.5223,27689.3,0
+BTF.US,D,20240621,000000,26.0388,26.3879,25.8911,26.3477,26435.8,0
+BTF.US,D,20240624,000000,24.9369,25.0548,24.3996,24.4801,59139.4,0
+BTF.US,D,20240625,000000,25.1386,25.5549,25.0645,25.4475,10926.7,0
+BTF.US,D,20240626,000000,25.2192,25.349,24.9211,25.2594,20868,0
+BTF.US,D,20240627,000000,25.4475,25.7566,25.4072,25.4206,23365,0
+BTF.US,D,20240628,000000,25.4878,25.5819,24.7892,24.843,17591.7,0
+BTF.US,D,20240701,000000,25.7566,26.1193,25.5014,25.9043,33083,0
+BTF.US,D,20240702,000000,25.5819,25.8237,25.2998,25.4072,11525.1,0
+BTF.US,D,20240703,000000,24.5876,24.7825,24.4815,24.6547,17406.3,0
+BTF.US,D,20240705,000000,22.9486,22.9486,22.3036,22.7066,60400.8,0
+BTF.US,D,20240708,000000,22.9351,23.0694,22.1826,22.8006,16913.6,0
+BTF.US,D,20240709,000000,22.9081,23.457,22.9081,23.2709,8389.47,0
+BTF.US,D,20240710,000000,23.674,23.674,23.2843,23.338,14021.3,0
+BTF.US,D,20240711,000000,23.4725,23.9159,23.2574,23.2843,17583.5,0
+BTF.US,D,20240712,000000,22.9351,23.7277,22.9351,23.4186,11792.3,0
+BTF.US,D,20240715,000000,25.2324,25.8506,25.1923,25.6681,42281.3,0
+BTF.US,D,20240716,000000,25.8103,26.3477,25.4878,26.2736,16612.2,0
+BTF.US,D,20240717,000000,26.1193,26.1865,25.7431,25.9493,10176.4,0
+BTF.US,D,20240718,000000,26.3611,26.3611,25.5415,25.6626,19448.6,0
+BTF.US,D,20240719,000000,25.7566,26.9768,25.7566,26.8969,27690,0
+BTF.US,D,20240722,000000,26.8179,26.9927,26.4687,26.939,19784.3,0
+BTF.US,D,20240723,000000,26.603,26.7764,26.134,26.2671,16289.2,0
+BTF.US,D,20240724,000000,26.4956,26.5896,25.8506,25.9082,17028.2,0
+BTF.US,D,20240725,000000,24.7892,25.0175,24.4399,24.7624,25853.8,0
+BTF.US,D,20240726,000000,25.7834,26.0388,25.6086,26.0388,11402.2,0
+BTF.US,D,20240729,000000,26.8045,26.8045,25.7963,25.9311,14368.9,0
+BTF.US,D,20240730,000000,25.9717,25.9717,25.4743,25.5148,10623.7,0
+BTF.US,D,20240731,000000,25.6357,25.9983,25.0175,25.3522,27566.4,0
+BTF.US,D,20240801,000000,24.9235,25.0175,24.1444,24.4264,17866.3,0
+BTF.US,D,20240802,000000,24.8377,24.9906,23.7277,23.8083,14235,0
+BTF.US,D,20240805,000000,18.1384,20.4897,18.1384,19.7104,348253,0
+BTF.US,D,20240806,000000,20.2478,20.9331,20.0598,20.7317,184997,0
+BTF.US,D,20240807,000000,20.6645,20.7717,19.6835,19.7104,25104.2,0
+BTF.US,D,20240808,000000,20.7717,21.6567,20.6039,21.4988,16238.6,0
+BTF.US,D,20240809,000000,21.8198,22.1424,21.4975,21.8333,45522.7,0
+BTF.US,D,20240812,000000,21.8333,22.0887,21.4302,21.7393,3840.44,0
+BTF.US,D,20240813,000000,21.7124,22.4879,21.699,22.2901,11940.4,0
+BTF.US,D,20240814,000000,22.3438,22.3438,21.6719,21.759,4795.36,0
+BTF.US,D,20240815,000000,21.7796,21.9005,20.8523,20.9197,18636.6,0
+BTF.US,D,20240816,000000,21.4975,21.793,21.1614,21.793,6094.86,0
+BTF.US,D,20240819,000000,21.4436,21.5647,21.2019,21.5376,15139.3,0
+BTF.US,D,20240820,000000,21.9407,22.0079,21.3228,21.5855,11647.1,0
+BTF.US,D,20240821,000000,21.5376,22.1826,21.3093,22.1558,9760.43,0
+BTF.US,D,20240822,000000,21.8738,21.9407,21.6731,21.7525,17525.4,0
+BTF.US,D,20240823,000000,22.1424,22.9888,22.0349,22.9486,9286.32,0
+BTF.US,D,20240826,000000,22.9351,22.9351,22.5723,22.5992,8783.2,0
+BTF.US,D,20240827,000000,22.0482,22.1692,21.8333,21.9676,12759.8,0
+BTF.US,D,20240828,000000,21.3093,21.3899,20.7671,21.0942,27175.7,0
+BTF.US,D,20240829,000000,21.5647,21.7259,21.148,21.2247,11166.3,0
+BTF.US,D,20240830,000000,21.2824,21.3765,20.612,21.0406,6830.95,0
+BTF.US,D,20240903,000000,21.0674,21.1345,20.5032,20.6509,13938,0
+BTF.US,D,20240904,000000,20.1539,20.866,20.1269,20.6645,8539.07,0
+BTF.US,D,20240905,000000,20.1539,20.4629,19.885,19.912,5110.93,0
+BTF.US,D,20240906,000000,20.1807,20.2254,18.7968,18.8774,40507,0
+BTF.US,D,20240909,000000,19.6299,20.0731,19.3879,20.0597,11903.2,0
+BTF.US,D,20240910,000000,19.9792,20.3485,19.8582,20.3284,6505.71,0
+BTF.US,D,20240911,000000,19.912,20.2344,19.4954,20.1,6915.06,0
+BTF.US,D,20240912,000000,20.1403,20.315,20.006,20.315,7640.73,0
+BTF.US,D,20240913,000000,20.1941,20.8794,20.1135,20.7864,21581,0
+BTF.US,D,20240916,000000,20.0597,20.0839,19.8354,19.885,10245.6,0
+BTF.US,D,20240917,000000,20.3016,20.9197,20.1807,20.5837,38196.1,0
+BTF.US,D,20240918,000000,20.3554,20.8257,20.1403,20.3689,15477.9,0
+BTF.US,D,20240919,000000,21.5336,21.7774,21.3573,21.6147,14579.4,0
+BTF.US,D,20240920,000000,21.8449,22.0616,21.7434,21.8856,12483.8,0
+BTF.US,D,20240923,000000,22.4002,22.6169,22.3204,22.5491,14370.4,0
+BTF.US,D,20240924,000000,22.4002,22.6305,22.1429,22.5898,10263.5,0
+BTF.US,D,20240925,000000,22.3461,22.4407,22.0345,22.0616,23171.2,0
+BTF.US,D,20240926,000000,22.495,22.9148,22.4273,22.6983,24004.8,0
+BTF.US,D,20240927,000000,22.8594,23.294,22.7794,23.0232,40301.6,0
+BTF.US,D,20240930,000000,22.3867,22.4273,22.0437,22.1564,26566.9,0
+BTF.US,D,20241001,000000,22.2378,22.2378,21.046,21.371,26060.4,0
+BTF.US,D,20241002,000000,20.9783,21.2491,20.5856,20.6261,14653.2,0
+BTF.US,D,20241003,000000,20.599,20.7074,20.3417,20.6802,21731.3,0
+BTF.US,D,20241004,000000,20.9105,21.2625,20.7616,21.2354,12443.2,0
+BTF.US,D,20241007,000000,21.5063,21.9804,21.2625,21.4599,45561.8,0
+BTF.US,D,20241008,000000,21.3303,21.464,21.0865,21.2221,3990.21,0
+BTF.US,D,20241009,000000,21.1136,21.3303,20.8969,20.9105,14924.2,0
+BTF.US,D,20241010,000000,20.802,20.802,20.1927,20.4771,9223.14,0
+BTF.US,D,20241011,000000,21.0594,21.5051,21.0594,21.466,11352.6,0
+BTF.US,D,20241014,000000,22.1564,22.7929,22.1564,22.6847,25654.2,0
+BTF.US,D,20241015,000000,22.5898,23.2332,22.1835,22.7117,20733.8,0
+BTF.US,D,20241016,000000,22.9284,23.064,22.8336,22.9506,29606.8,0
+BTF.US,D,20241017,000000,22.7658,22.9554,22.6576,22.6576,9475.67,0
+BTF.US,D,20241018,000000,22.9421,23.3753,22.9421,23.2263,19610.7,0
+BTF.US,D,20241021,000000,23.2534,23.3211,22.9421,23.2129,11816.3,0
+BTF.US,D,20241022,000000,22.8877,22.9488,22.7278,22.9284,7799.53,0
+BTF.US,D,20241023,000000,22.6824,22.6824,21.8449,22.1971,9606.36,0
+BTF.US,D,20241024,000000,22.4679,22.6305,22.4545,22.6305,11780.1,0
+BTF.US,D,20241025,000000,22.5898,22.8202,21.8585,22.1294,5364.36,0
+BTF.US,D,20241028,000000,22.6847,22.7746,22.522,22.6824,10039.7,0
+BTF.US,D,20241029,000000,23.4837,24.1751,23.4125,23.8233,29942.9,0
+BTF.US,D,20241030,000000,23.9576,24.1743,23.7545,23.7875,12408.5,0
+BTF.US,D,20241031,000000,23.6326,23.6326,22.7388,22.7658,7876.34,0
+BTF.US,D,20241101,000000,22.8607,23.3348,22.5357,22.5357,29969.3,0
+BTF.US,D,20241104,000000,22.2649,22.2649,21.8314,21.8856,10143.9,0
+BTF.US,D,20241105,000000,22.4002,22.6293,22.0345,22.2919,25263.7,0
+BTF.US,D,20241106,000000,24.0524,24.6891,23.8494,24.6484,41469.1,0
+BTF.US,D,20241107,000000,24.987,25.6912,24.8236,25.6641,26839.4,0
+BTF.US,D,20241108,000000,25.8536,26.0563,25.537,25.8536,45045.1,0
+BTF.US,D,20241111,000000,27.6685,29.551,27.6279,29.4967,91536.7,0
+BTF.US,D,20241112,000000,28.8738,29.5916,28.603,29.524,44947.5,0
+BTF.US,D,20241113,000000,29.3344,30.3228,28.85,28.928,44158.3,0
+BTF.US,D,20241114,000000,29.2395,29.3748,28.1019,28.2508,27731.3,0
+BTF.US,D,20241115,000000,28.3593,28.9009,27.8988,28.8468,56344.5,0
+BTF.US,D,20241118,000000,28.6979,29.36,28.509,29.1583,28332.5,0
+BTF.US,D,20241119,000000,28.9143,29.5374,28.7927,29.0635,25404.1,0
+BTF.US,D,20241120,000000,29.524,29.5244,28.8738,29.2395,17761.8,0
+BTF.US,D,20241121,000000,31,31.393,30.2146,31.1219,51531.1,0
+BTF.US,D,20241122,000000,30.7021,31.0882,30.6262,30.9459,47165.6,0
+BTF.US,D,20241125,000000,31.4875,31.5569,30.5396,31.2167,44330.9,0
+BTF.US,D,20241126,000000,29.7948,30.3906,29.605,29.7134,48626.2,0
+BTF.US,D,20241127,000000,31.0407,32.0835,30.9866,32.0158,30517.4,0
+BTF.US,D,20241129,000000,32.0564,32.4763,31.9075,31.9075,15030.5,0
+BTF.US,D,20241202,000000,31.8398,32.2596,31.3537,31.6909,17019.7,0
+BTF.US,D,20241203,000000,31.1489,31.6909,30.8918,31.596,19954.8,0
+BTF.US,D,20241204,000000,32.219,33.492,32.219,33.4513,20716.1,0
+BTF.US,D,20241205,000000,34.2233,34.5349,32.8419,33.0723,54243.9,0
+BTF.US,D,20241206,000000,33.5461,34.803,33.4379,34.5619,48717.7,0
+BTF.US,D,20241209,000000,33.3701,33.7806,32.1242,32.2325,38958.5,0
+BTF.US,D,20241210,000000,32.4628,32.5033,31.022,31.8398,19136.7,0
+BTF.US,D,20241211,000000,32.5711,33.5598,32.5711,33.465,22909.8,0
+BTF.US,D,20241212,000000,34.0744,34.2504,33.2556,33.3972,17592.7,0
+BTF.US,D,20241213,000000,33.668,34.0337,33.4027,33.8713,28577.5,0
+BTF.US,D,20241216,000000,34.264,35.5506,34.253,35.1036,48489.5,0
+BTF.US,D,20241217,000000,35.2798,35.4043,34.5621,34.765,29442.9,0
+BTF.US,D,20241218,000000,34.0878,34.1708,32.4356,32.5711,32658.6,0
+BTF.US,D,20241219,000000,32.8689,33.0452,30.2416,30.5396,44525.2,0
+BTF.US,D,20241220,000000,30.1334,31.2438,30.0791,30.8376,46783.2,0
+BTF.US,D,20241223,000000,30.2416,30.2553,29.5187,30.0927,41647.1,0
+BTF.US,D,20241224,000000,30.9288,31.5392,30.8271,31.4782,72725.9,0
+BTF.US,D,20241226,000000,30.3387,30.4022,29.9885,30.1352,43248.9,0
+BTF.US,D,20241227,000000,30.5015,30.5015,29.6062,29.9724,25994.6,0
+BTF.US,D,20241230,000000,29.7486,30.3855,29.2399,30.1962,64132.2,0
+BTF.US,D,20241231,000000,30.6439,30.7253,29.7486,29.8096,72529.2,0
+BTF.US,D,20250102,000000,30.8677,31.234,30.6283,30.9288,27024.2,0
+BTF.US,D,20250103,000000,31.0916,32.0276,31.0306,31.8038,25095.2,0
+BTF.US,D,20250106,000000,32.048,33.0617,31.9665,32.7601,31174.5,0
+BTF.US,D,20250107,000000,32.2717,32.2717,30.2573,30.3794,28292.7,0
+BTF.US,D,20250108,000000,30.0946,30.2166,29.0161,29.4841,13573.8,0
+BTF.US,D,20250110,000000,29.5248,30.0132,28.8736,29.5655,36638.4,0
+BTF.US,D,20250113,000000,28.0191,28.6295,27.1237,28.6295,17045.4,0
+BTF.US,D,20250114,000000,29.6265,29.7486,29.3213,29.6672,21248.8,0
+BTF.US,D,20250115,000000,30.3794,31.4172,30.2836,31.1323,20604.5,0
+BTF.US,D,20250116,000000,30.6643,30.8169,29.9826,30.766,21784.5,0
+BTF.US,D,20250117,000000,31.3357,31.9716,31.2747,31.9665,26617.4,0
+BTF.US,D,20250121,000000,31.1323,31.5596,30.4205,31.173,29547.8,0
+BTF.US,D,20250122,000000,30.9084,30.9084,30.5009,30.5422,19267.3,0
+BTF.US,D,20250123,000000,30.1149,31.1323,30.0946,30.5625,31576.6,0
+BTF.US,D,20250124,000000,31.4172,31.7325,30.9288,30.9288,14593.6,0
+BTF.US,D,20250127,000000,29.301,29.7293,28.772,29.6062,33833.8,0
+BTF.US,D,20250128,000000,29.9114,30.2777,29.2806,29.3417,9712.55,0
+BTF.US,D,20250129,000000,29.5248,30.237,29.3213,29.9928,8809.74,0
+BTF.US,D,20250130,000000,30.6236,30.9288,30.5218,30.5218,11332.8,0
+BTF.US,D,20250131,000000,31.0509,31.58,30.3184,30.4201,12637.6,0
+BTF.US,D,20250203,000000,25.9639,27.8848,25.74,27.49,66258.8,0
+BTF.US,D,20250204,000000,27.7748,28.1615,27.1441,27.2865,18510,0
+BTF.US,D,20250205,000000,27.6732,27.6961,26.8999,27.2255,7947.73,0
+BTF.US,D,20250206,000000,27.3883,27.3883,26.615,26.9203,13124.6,0
+BTF.US,D,20250207,000000,27.6528,27.7541,26.025,26.1267,19982.8,0
+BTF.US,D,20250210,000000,26.7371,26.8796,26.554,26.7982,13665.2,0
+BTF.US,D,20250211,000000,26.554,26.7168,25.9436,26.0453,14825.1,0
+BTF.US,D,20250212,000000,25.8215,26.8287,25.8215,26.7168,6442.41,0
+BTF.US,D,20250213,000000,26.3912,26.5145,26.1471,26.4522,25570.2,0
+BTF.US,D,20250214,000000,26.6354,27.49,26.6354,27.022,11151.5,0
+BTF.US,D,20250218,000000,26.8796,26.8897,25.9029,25.9843,30996.2,0
+BTF.US,D,20250219,000000,26.7371,26.8796,26.4522,26.7778,26336.3,0
+BTF.US,D,20250220,000000,27.3048,27.3069,26.7778,27.2662,11312.7,0
+BTF.US,D,20250221,000000,27.6732,27.7342,26.0453,26.1063,18574.8,0
+BTF.US,D,20250224,000000,26.4319,26.505,25.9232,26.025,78957.9,0
+BTF.US,D,20250225,000000,24.2547,24.6617,23.5995,24.5396,32126.1,0
+BTF.US,D,20250226,000000,23.685,24.3967,22.7896,23.2169,14429.4,0
+BTF.US,D,20250227,000000,23.4611,23.4611,22.5457,22.6853,10149.9,0
+BTF.US,D,20250228,000000,22.0368,22.9117,21.8536,22.6065,17789,0
+BTF.US,D,20250303,000000,24.5192,24.5192,22.1588,22.3624,27909.7,0
+BTF.US,D,20250304,000000,21.5891,22.9117,21.2025,22.5658,15142.5,0
+BTF.US,D,20250305,000000,23.1966,23.5425,22.729,23.4814,11978.6,0
+BTF.US,D,20250306,000000,23.5222,23.7702,22.8507,23.1559,10229.5,0
+BTF.US,D,20250307,000000,23.0745,23.6239,22.6065,22.6269,11644.4,0
+BTF.US,D,20250310,000000,21.8333,21.8333,19.6561,20.1037,56459.3,0
+BTF.US,D,20250311,000000,20.6531,21.1007,20.1444,21.1007,30099.7,0
+BTF.US,D,20250312,000000,20.8973,20.938,20.1444,20.6735,12025.3,0
+BTF.US,D,20250313,000000,20.7345,20.7345,20.0638,20.1648,7876.48,0
+BTF.US,D,20250314,000000,20.8159,21.2636,20.7345,21.2025,8323.2,0
+BTF.US,D,20250317,000000,20.7752,21.233,20.6531,21.2229,6800.21,0
+BTF.US,D,20250318,000000,20.6939,20.6939,20.4089,20.6735,3958.14,0
+BTF.US,D,20250319,000000,21.5528,21.9515,21.4914,21.7981,7832.82,0
+BTF.US,D,20250320,000000,21.4709,21.7777,21.1438,21.3482,14068.4,0
+BTF.US,D,20250321,000000,21.0824,21.3073,20.9885,21.2869,8490.58,0
+BTF.US,D,20250324,000000,22.2276,22.5752,22.2276,22.432,17854.5,0
+BTF.US,D,20250325,000000,22.3298,22.3707,22.1457,22.3503,3252.55,0
+BTF.US,D,20250326,000000,22.1866,22.1866,21.5665,21.7572,4325.48,0
+BTF.US,D,20250327,000000,21.8186,21.9617,21.5734,21.8186,3737.17,0
+BTF.US,D,20250328,000000,21.0211,21.0211,20.6123,20.6325,10264.2,0
+BTF.US,D,20250331,000000,20.2849,20.5304,20.0395,20.2849,12865.4,0
+BTF.US,D,20250401,000000,20.6325,21.1663,20.4281,21.0824,8644.62,0
+BTF.US,D,20250402,000000,20.7553,21.3278,20.7553,21.3073,6761.84,0
+BTF.US,D,20250403,000000,19.9373,20.0641,19.7533,19.9782,7222.52,0
+BTF.US,D,20250404,000000,20.06,20.5098,19.8978,20.3463,54575.8,0
+BTF.US,D,20250407,000000,17.7698,18.8331,17.7084,18.2196,53876.5,0
+BTF.US,D,20250408,000000,18.4855,18.6239,17.4447,17.5039,13679.7,0
+BTF.US,D,20250409,000000,17.4426,19.4637,17.4426,19.2011,12321.6,0
+BTF.US,D,20250410,000000,18.8536,18.8536,17.8107,18.0765,9490.15,0
+BTF.US,D,20250411,000000,18.8423,19.1173,18.3423,18.9762,38894,0
+BTF.US,D,20250414,000000,19.651,19.8553,19.3034,19.467,13524.6,0
+BTF.US,D,20250415,000000,19.6306,19.7737,19.1602,19.2216,10006.5,0
+BTF.US,D,20250416,000000,18.9762,19.3238,18.7513,19.1398,5622.38,0
+BTF.US,D,20250417,000000,19.2421,19.3852,19.0785,19.1807,15025.5,0
+BTF.US,D,20250421,000000,19.7124,19.8249,19.3034,19.4057,4740.68,0
+BTF.US,D,20250422,000000,20.0191,20.7565,20.0191,20.6121,30157.5,0
+BTF.US,D,20250423,000000,21.5528,21.5936,21.2358,21.3687,14180.4,0
+BTF.US,D,20250424,000000,21.1029,21.2665,21.0416,21.1847,6761.35,0
+BTF.US,D,20250425,000000,21.3278,21.7981,21.3278,21.6754,5662.01,0
+BTF.US,D,20250428,000000,21.6141,21.6141,21.1029,21.4914,4823.79,0
+BTF.US,D,20250429,000000,21.6141,21.7677,21.5732,21.7572,4619.39,0
+BTF.US,D,20250430,000000,21.3278,21.3892,20.7348,21.3687,3521.01,0
+BTF.US,D,20250501,000000,22.0844,22.2276,21.7623,21.9822,10317.1,0
+BTF.US,D,20250502,000000,22.0231,22.2276,21.9208,21.9617,7003.91,0
+BTF.US,D,20250505,000000,21.4505,21.5532,21.3687,21.5119,4157.74,0
+BTF.US,D,20250506,000000,21.1233,21.4505,21.0927,21.3892,4480.98,0
+BTF.US,D,20250507,000000,21.88,21.9629,21.5323,21.5936,2768.39,0
+BTF.US,D,20250508,000000,23.0046,24.1906,22.9637,24.1497,24675.8,0
+BTF.US,D,20250509,000000,25.7038,26.0105,25.2539,25.6833,29924.2,0
+BTF.US,D,20250512,000000,27.1147,27.1761,25.847,26.2559,26495.1,0
+BTF.US,D,20250513,000000,26.992,28.1781,26.8694,27.9941,18963.6,0
+BTF.US,D,20250514,000000,27.401,27.444,26.992,27.2579,14759.4,0
+BTF.US,D,20250515,000000,26.9511,27.2988,26.5013,26.7671,7980.51,0
+BTF.US,D,20250516,000000,27.2783,27.3192,27.1352,27.2579,9412.4,0
+BTF.US,D,20250519,000000,25.9287,27.1147,25.9287,26.9511,15133.1,0
+BTF.US,D,20250520,000000,26.7058,27.0534,26.5013,27.033,9943.49,0
+BTF.US,D,20250521,000000,27.0943,27.9736,26.7262,27.2579,15027.9,0
+BTF.US,D,20250522,000000,28.4643,28.6279,28.2599,28.2803,16818.8,0
+BTF.US,D,20250523,000000,27.4215,27.8304,27.4215,27.5442,14770.2,0
+BTF.US,D,20250527,000000,28.3416,28.5462,28.035,28.4234,12399.4,0
+BTF.US,D,20250528,000000,28.1167,28.2394,27.6055,27.6055,13883.1,0
+BTF.US,D,20250529,000000,28.219,28.219,27.4644,27.5851,16711.2,0
+BTF.US,D,20250530,000000,27.2783,27.3703,26.8285,27.0125,9567.41,0
+BTF.US,D,20250602,000000,26.5422,26.9511,26.4808,26.7671,9698,0
+BTF.US,D,20250603,000000,27.3601,27.7078,27.2988,27.4828,6153.48,0
+BTF.US,D,20250604,000000,27.2579,27.6464,27.217,27.2783,5377.88,0
+BTF.US,D,20250605,000000,27.4624,27.4624,26.2968,26.3786,10056.4,0
+BTF.US,D,20250606,000000,26.4399,26.7875,26.4399,26.4808,7958.51,0
+BTF.US,D,20250609,000000,27.2374,27.6259,27.033,27.6259,10999.8,0
+BTF.US,D,20250610,000000,28.6279,28.9551,28.127,28.7302,16344.9,0
+BTF.US,D,20250611,000000,28.9346,29.2005,28.6911,28.7506,11251.6,0
+BTF.US,D,20250612,000000,28.1372,28.4695,27.8509,27.8509,9174.72,0
+BTF.US,D,20250613,000000,26.8898,27.1352,26.5831,26.808,18962.2,0
+BTF.US,D,20250616,000000,27.401,27.9736,27.401,27.9327,12405.2,0
+BTF.US,D,20250617,000000,27.0296,27.0499,26.2087,26.7628,23432.9,0
+BTF.US,D,20250618,000000,26.2908,26.8449,26.2703,26.3729,21273,0
+BTF.US,D,20250620,000000,27.0091,27.0502,25.634,25.9624,14737.6,0
+BTF.US,D,20250623,000000,24.772,25.4288,24.5052,25.4083,39428.9,0
+BTF.US,D,20250624,000000,26.1882,26.5371,26.1328,26.3729,10922.9,0
+BTF.US,D,20250625,000000,26.7013,26.7013,26.3113,26.6397,8915.56,0
+BTF.US,D,20250626,000000,26.5576,26.7156,26.3842,26.5781,23703.8,0
+BTF.US,D,20250627,000000,26.3524,26.5987,26.2091,26.2908,4216.09,0
+BTF.US,D,20250630,000000,26.7628,27.0091,26.4162,27.0091,7871.38,0
+BTF.US,D,20250701,000000,26.5987,26.5987,26.024,26.024,14543.2,0
+BTF.US,D,20250702,000000,26.6397,27.7685,26.5371,27.6864,8879.5,0
+BTF.US,D,20250703,000000,27.6248,27.9737,27.4607,27.4607,11080.3,0
+BTF.US,D,20250707,000000,27.2349,27.3047,26.9681,27.1528,12190.3,0
+BTF.US,D,20250708,000000,27.3991,27.6864,27.2349,27.6248,14224,0
+BTF.US,D,20250709,000000,27.9943,28.9794,27.6589,28.7947,25757.9,0
+BTF.US,D,20250710,000000,28.8563,29.4309,28.6716,29.2462,15382.2,0
+BTF.US,D,20250711,000000,30.7855,30.9292,30.3545,30.8881,24112.6,0
+BTF.US,D,20250714,000000,31.6064,31.6885,30.9702,31.0112,38970,0
+BTF.US,D,20250715,000000,30.9907,31.2575,30.4161,30.8676,22763.4,0
+BTF.US,D,20250716,000000,31.8527,33.0225,31.7897,32.9185,37596.6,0
+BTF.US,D,20250717,000000,32.9815,33.3411,32.7147,33.0394,30786.2,0
+BTF.US,D,20250718,000000,34.0898,34.4695,33.4741,33.5131,22407.2,0
+BTF.US,D,20250721,000000,34.7876,35.3212,34.295,34.4181,34066.9,0
+BTF.US,D,20250722,000000,34.5413,34.7876,34.0487,34.3344,25836.3,0
+BTF.US,D,20250723,000000,34.3156,34.3156,33.5453,33.8934,16785,0
+BTF.US,D,20250724,000000,34.2129,34.8286,33.9872,34.6645,25462.1,0
+BTF.US,D,20250725,000000,34.1308,34.1938,33.5562,33.8299,32862.3,0
+BTF.US,D,20250728,000000,34.9723,35.157,34.4181,34.6811,34797.3,0
+BTF.US,D,20250729,000000,35.1365,35.4013,34.2129,34.4625,16959.4,0
+BTF.US,D,20250730,000000,34.3156,34.9107,33.8025,34.3203,14313.7,0
+BTF.US,D,20250731,000000,34.7055,34.8188,34.1103,34.1103,23084,0
+BTF.US,D,20250801,000000,33.4946,33.5662,32.5505,32.571,15298.9,0
+BTF.US,D,20250804,000000,32.9199,33.8845,32.9199,33.5767,16453.6,0
+BTF.US,D,20250805,000000,33.2483,33.3509,32.6942,32.8994,11702,0
+BTF.US,D,20250806,000000,32.9815,33.6998,32.9815,33.6998,6165.55,0
+BTF.US,D,20250807,000000,34.5208,34.9312,34.2745,34.8857,14578.2,0
+BTF.US,D,20250808,000000,34.9928,35.629,34.9107,35.588,33767.8,0
+BTF.US,D,20250811,000000,36.6757,37.5788,36.6347,36.8582,32612.9,0
+BTF.US,D,20250812,000000,37.6609,38.215,37.2299,38.174,29011.7,0
+BTF.US,D,20250813,000000,39.1591,39.7133,38.7897,39.6927,39437.1,0
+BTF.US,D,20250814,000000,38.0714,38.9539,37.7225,38.0098,38533.9,0
+BTF.US,D,20250815,000000,38.4613,38.4613,37.0657,37.0863,22457.4,0
+BTF.US,D,20250818,000000,36.7168,37.0431,36.2653,36.8514,22825.3,0
+BTF.US,D,20250819,000000,36.5937,36.5937,35.1775,35.3389,27699.2,0
+BTF.US,D,20250820,000000,35.588,36.5116,35.1365,36.4962,21358.7,0
+BTF.US,D,20250821,000000,36.2653,36.2653,35.5675,35.5907,10423,0
+BTF.US,D,20250822,000000,35.7522,39.2207,35.7522,39.1442,33585.9,0
+BTF.US,D,20250825,000000,37.5583,37.6814,36.2653,36.3679,39849.5,0
+BTF.US,D,20250826,000000,36.491,37.2094,36.2647,37.1533,19792.7,0
+BTF.US,D,20250827,000000,37.4146,37.6404,37.0247,37.1981,12952.3,0
+BTF.US,D,20250828,000000,37.5172,37.7017,36.6552,36.6881,16356.7,0
+BTF.US,D,20250829,000000,36.1832,36.2037,35.3007,35.611,18149.2,0
+BTF.US,D,20250902,000000,35.588,36.6347,35.588,35.6787,10341.7,0
+BTF.US,D,20250903,000000,36.2037,36.88,36.2037,36.7854,4497.71,0
+BTF.US,D,20250904,000000,36.1832,36.1955,35.4838,35.5466,8359.11,0
+BTF.US,D,20250905,000000,36.881,36.881,35.6085,36.0042,10628.7,0
+BTF.US,D,20250908,000000,36.2243,36.3884,35.9164,35.9326,10919.5,0
+BTF.US,D,20250909,000000,36.3474,36.3884,35.6701,35.8343,14089,0
+BTF.US,D,20250910,000000,36.5526,36.9836,36.2243,36.3184,7979.07,0
+BTF.US,D,20250911,000000,36.7579,37.0033,36.7172,36.9015,7653.6,0
+BTF.US,D,20250912,000000,37.4146,38.3587,37.312,38.2971,18091.3,0
+BTF.US,D,20250915,000000,37.4352,37.4354,37.0863,37.2915,13732.9,0
+BTF.US,D,20250916,000000,37.4146,37.5973,36.9221,37.5172,11553.9,0
+BTF.US,D,20250917,000000,37.4557,37.5788,36.8399,37.4557,14656.2,0
+BTF.US,D,20250918,000000,38.0528,38.2791,37.8584,37.991,18734.5,0
+BTF.US,D,20250919,000000,37.6204,37.641,36.9615,37.0232,15605,0
+BTF.US,D,20250922,000000,35.726,35.7672,35.2524,35.2649,16672,0
+BTF.US,D,20250923,000000,35.6436,35.7054,35.1906,35.2487,11050.2,0
+BTF.US,D,20250924,000000,35.5407,35.7878,35.4377,35.5963,153448,0
+BTF.US,D,20250925,000000,34.6346,34.6964,33.358,33.8728,41628.1,0
+BTF.US,D,20250926,000000,33.8728,34.6552,33.811,34.325,33246.9,0
+BTF.US,D,20250929,000000,35.1494,35.9216,35.1494,35.8825,28418.2,0
+BTF.US,D,20250930,000000,35.6024,36.076,35.2112,35.7639,33253.2,0
+BTF.US,D,20251001,000000,36.6732,37.085,36.6197,37.0006,29017,0
+BTF.US,D,20251002,000000,37.4763,38.3308,37.1674,38.3018,28519.7,0
+BTF.US,D,20251003,000000,38.2175,38.9794,37.8881,38.59,23157.7,0
+BTF.US,D,20251006,000000,39.2883,39.9863,39.2265,39.906,13005.4,0
+BTF.US,D,20251007,000000,39.9884,39.9884,37.9704,38.1772,14699.8,0
+BTF.US,D,20251008,000000,38.3617,39.3018,38.094,38.6347,15333.6,0
+BTF.US,D,20251009,000000,38.1764,38.1764,37.0027,37.3988,11804.9,0
+BTF.US,D,20251010,000000,37.7233,37.991,35.0877,35.3187,27581.9,0
+BTF.US,D,20251013,000000,35.4171,36.3643,35.273,36.3192,24907.5,0
+BTF.US,D,20251014,000000,34.2434,35.448,33.8934,35.1947,23645.8,0
+BTF.US,D,20251015,000000,34.8817,35.0673,34.0859,34.3861,12214.8,0
+BTF.US,D,20251016,000000,34.6141,34.7411,33.3168,33.4362,24047.4,0
+BTF.US,D,20251017,000000,32.5755,33.1315,32.2461,32.9972,28795.5,0
+BTF.US,D,20251020,000000,34.4287,34.6552,33.9757,34.3437,17051.8,0
+BTF.US,D,20251021,000000,33.5639,35.3142,33.4006,34.5671,14591,0
+BTF.US,D,20251022,000000,33.1727,33.4815,32.9667,33.0081,11808.8,0
+BTF.US,D,20251023,000000,33.4815,34.0993,33.2756,33.6901,10368.4,0
+BTF.US,D,20251024,000000,34.3052,34.3052,33.6669,34.0229,17076.1,0
+BTF.US,D,20251027,000000,35.6848,36.0966,35.5407,35.8182,17669,0
+BTF.US,D,20251028,000000,35.6642,35.9113,34.9229,34.9345,11889.9,0
+BTF.US,D,20251029,000000,34.9023,34.9023,33.6051,33.9018,13943.7,0
+BTF.US,D,20251030,000000,33.1315,33.1315,32.2872,32.3056,21164.2,0
+BTF.US,D,20251031,000000,33.5639,33.7904,33.2344,33.7019,9102.36,0
+BTF.US,D,20251103,000000,32.6991,32.7608,31.6077,31.8044,29301.6,0
+BTF.US,D,20251104,000000,31.0929,31.5665,28.8485,29.3105,79683.4,0
+BTF.US,D,20251105,000000,30.2075,31.0929,30.084,30.8469,79071,0
+BTF.US,D,20251106,000000,30.3105,30.3105,29.4662,29.7957,24438.9,0
+BTF.US,D,20251107,000000,29.2809,30.9694,29.1376,30.9383,26676.7,0
+BTF.US,D,20251110,000000,31.8342,31.8342,31.2371,31.6808,12365.8,0
+BTF.US,D,20251111,000000,31.34,31.34,30.5987,30.6292,16754.1,0
+BTF.US,D,20251112,000000,31.4636,31.5043,30.0634,30.2899,15789.6,0
+BTF.US,D,20251113,000000,30.4958,30.7017,28.622,28.6646,12862.1,0
+BTF.US,D,20251114,000000,28.0866,28.9129,27.9425,27.9789,23778.4,0
+BTF.US,D,20251117,000000,27.8189,28.4241,26.7482,27.0496,28448.8,0
+BTF.US,D,20251118,000000,27.3041,28.0658,27.2218,27.731,18196.9,0
+BTF.US,D,20251119,000000,27.0776,27.4894,25.9863,26.4469,44273.4,0
+BTF.US,D,20251120,000000,26.9953,27.0056,25.3274,25.4779,43435.2,0
+BTF.US,D,20251121,000000,24.6067,25.1927,24.2154,24.792,21197.2,0
+BTF.US,D,20251124,000000,25.2656,26.5422,25.1214,26.4805,37057.3,0
+BTF.US,D,20251125,000000,25.9451,26.2456,25.5539,26.0686,26285.7,0
+BTF.US,D,20251126,000000,26.0686,26.9747,25.873,26.8923,18722.4,0
+BTF.US,D,20251128,000000,27.7571,27.7571,26.8511,27.0169,27358.5,0
+BTF.US,D,20251201,000000,25.4097,25.4499,24.6375,24.9979,34459.6,0
+BTF.US,D,20251202,000000,25.8627,27.1806,25.8627,26.8099,20461,0
+BTF.US,D,20251203,000000,27.4894,27.8807,27.3041,27.7365,14983.4,0
+BTF.US,D,20251204,000000,27.9425,28.0938,27.1808,27.7365,26129.4,0
+BTF.US,D,20251205,000000,27.2424,27.5924,26.5011,26.7029,15344.3,0
+BTF.US,D,20251208,000000,27.5718,27.7141,27.0364,27.3867,15153.9,0
+BTF.US,D,20251209,000000,27.2629,29.0956,27.2012,28.5808,16021.2,0
+BTF.US,D,20251210,000000,28.4572,29.3221,28.3228,28.638,15380.2,0
+BTF.US,D,20251211,000000,27.5718,28.0042,27.2629,28.0042,19453.8,0
+BTF.US,D,20251212,000000,28.1072,28.1278,26.8511,27.0982,33565.5,0
+BTF.US,D,20251215,000000,27.1394,27.2835,25.5539,25.7804,39819.1,0
+BTF.US,D,20251216,000000,25.8833,26.2952,25.8833,26.1304,30251,0
+BTF.US,D,20251217,000000,26.1,26.8485,25.05,25.3,75701,0
+BTF.US,D,20251218,000000,26.25,26.55,24.9,24.925,258152,0
+BTF.US,D,20251219,000000,26.25,26.6145,25.95,26.35,45430.4,0
+BTF.US,D,20251222,000000,26.95,27,26.175,26.3,31145,0
+BTF.US,D,20251223,000000,26.05,26.275,25.75,26.15,20211.6,0
+BTF.US,D,20251224,000000,25.9,26.05,25.65,25.9,9598.2,0
+BTF.US,D,20251226,000000,26.35,26.375,25.65,25.9695,10405,0
+BTF.US,D,20251229,000000,25.9,26.15,25.8,25.8,82528.4,0
+BTF.US,D,20251230,000000,26.15,26.5,26.05,26.05,27956.8,0
+BTF.US,D,20251231,000000,26.45,26.528,26,26.1,53908.2,0
+BTF.US,D,20260102,000000,26.65,27.45,26.5,27.05,43954.2,0
+BTF.US,D,20260105,000000,27.75,28.45,27.575,28.35,33422.8,0
+BTF.US,D,20260106,000000,28.65,28.65,27.55,28.05,40444.4,0
+BTF.US,D,20260107,000000,27.65,27.75,27.25,27.35,8344.8,0
+BTF.US,D,20260108,000000,26.85,27.345,26.75,27.132,40277,0
+BTF.US,D,20260109,000000,27.1,27.45,26.85,26.9,10975.2,0
+BTF.US,D,20260112,000000,26.95,27.525,26.95,27.25,7212.6,0
+BTF.US,D,20260113,000000,27.65,28.2,27.5,28.125,44978.8,0
+BTF.US,D,20260114,000000,28.85,29.475,28.8,29.45,11308.6,0
+BTF.US,D,20260115,000000,29.25,29.25,28.55,28.575,11693.8,0
+BTF.US,D,20260116,000000,28.8,28.8,28.3275,28.65,5855.2,0
+BTF.US,D,20260120,000000,27,27.05,26.315,26.445,19778.6,0
+BTF.US,D,20260121,000000,26.3,26.8,25.6,26.675,14925.6,0
+BTF.US,D,20260122,000000,26.3,26.35,25.93,26.1,28232.4,0
+BTF.US,D,20260123,000000,26.15,26.727,25.85,26.174,9392.2,0
+BTF.US,D,20260126,000000,25.41,26.1715,25.27,25.7064,23717,0
+BTF.US,D,20260127,000000,25.92,26.52,25.74,26.4964,12991,0
+BTF.US,D,20260128,000000,26.58,26.64,26.32,26.425,8160,0
+BTF.US,D,20260129,000000,25.82,25.82,24.45,24.7662,12593,0
+BTF.US,D,20260130,000000,24.31,24.58,23.88,24.1584,13896,0
+BTF.US,D,20260202,000000,21.79,22.27,21.75,21.7581,18781,0
+BTF.US,D,20260203,000000,21.77,21.77,20.12,21.4181,38471,0
+BTF.US,D,20260204,000000,20.83,20.87,19.9,20.42,27429,0
+BTF.US,D,20260205,000000,19.54,19.67,17.4,17.6595,75647,0
+BTF.US,D,20260206,000000,18.56,19.785,18.56,19.4488,34445,0
+BTF.US,D,20260209,000000,19.18,19.89,19.07,19.8804,11141,0
+BTF.US,D,20260210,000000,19.19,19.34,19,19.0691,10327,0
+BTF.US,D,20260211,000000,18.86,18.86,18.18,18.63,12185,0
+BTF.US,D,20260212,000000,18.83,18.83,18.0892,18.1334,7882,0
+BTF.US,D,20260213,000000,18.692,19.42,18.692,19.2053,13571,0
+BTF.US,D,20260217,000000,18.84,18.94,18.48,18.8339,10873,0
+BTF.US,D,20260218,000000,18.61,18.88,18.29,18.4,21380,0
diff --git a/daily/us/nasdaq etfs/bufm.us.txt b/daily/us/nasdaq etfs/bufm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88fd8a810ad7cb60a6c0991e88391248d95f4b59
--- /dev/null
+++ b/daily/us/nasdaq etfs/bufm.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFM.US,D,20241212,000000,35.11,35.11,35.0248,35.0248,100,0
+BUFM.US,D,20241216,000000,35.16,35.16,35.1,35.1,126,0
+BUFM.US,D,20241223,000000,34.73,34.8546,34.73,34.8546,200,0
+BUFM.US,D,20241224,000000,35.02,35.0261,35.02,35.0261,104,0
+BUFM.US,D,20241226,000000,35.08,35.08,35.068,35.068,2888,0
+BUFM.US,D,20241227,000000,34.9,34.9,34.8401,34.8401,6223,0
+BUFM.US,D,20241230,000000,34.79,34.79,34.6816,34.6816,5768,0
+BUFM.US,D,20241231,000000,34.65,34.65,34.5916,34.5916,230,0
+BUFM.US,D,20250102,000000,34.64,34.64,34.5664,34.5664,6275,0
+BUFM.US,D,20250103,000000,34.79,34.85,34.781,34.781,37283,0
+BUFM.US,D,20250106,000000,34.91,34.91,34.86,34.86,32728,0
+BUFM.US,D,20250107,000000,34.75,34.75,34.685,34.685,10250,0
+BUFM.US,D,20250108,000000,34.72,34.73,34.7,34.7,5303,0
+BUFM.US,D,20250110,000000,34.62,34.62,34.47,34.47,4328,0
+BUFM.US,D,20250113,000000,34.38,34.55,34.38,34.55,3011,0
+BUFM.US,D,20250114,000000,34.64,34.64,34.53,34.55,14108,0
+BUFM.US,D,20250115,000000,34.83,34.89,34.83,34.86,23380,0
+BUFM.US,D,20250116,000000,34.87,34.89,34.8103,34.8103,5308,0
+BUFM.US,D,20250117,000000,35.06,35.06,34.9952,34.9952,11047,0
+BUFM.US,D,20250121,000000,35.16,35.17,35.16,35.17,11834,0
+BUFM.US,D,20250122,000000,35.27,35.33,35.25,35.25,6965,0
+BUFM.US,D,20250123,000000,35.33,35.34,35.33,35.3303,145461,0
+BUFM.US,D,20250124,000000,35.33,35.35,35.33,35.35,24560,0
+BUFM.US,D,20250127,000000,35.04,35.18,35,35.18,668067,0
+BUFM.US,D,20250128,000000,35.13,35.27,35.13,35.26,41579,0
+BUFM.US,D,20250129,000000,35.21,35.21,35.1469,35.1469,7327,0
+BUFM.US,D,20250130,000000,35.22,35.28,35.17,35.2325,90229,0
+BUFM.US,D,20250131,000000,35.23,35.24,35.16,35.16,10856,0
+BUFM.US,D,20250203,000000,34.879,35.13,34.879,35.0398,1969,0
+BUFM.US,D,20250204,000000,35.08,35.2,35.08,35.1517,129117,0
+BUFM.US,D,20250205,000000,35.25,35.28,35.24,35.28,10965,0
+BUFM.US,D,20250206,000000,35.25,35.29,35.25,35.29,23000,0
+BUFM.US,D,20250207,000000,35.18,35.18,35.16,35.18,18506,0
+BUFM.US,D,20250210,000000,35.25,35.3,35.25,35.3,10555,0
+BUFM.US,D,20250211,000000,35.32,35.32,35.2724,35.2724,31317,0
+BUFM.US,D,20250212,000000,35.26,35.26,35.25,35.25,459070,0
+BUFM.US,D,20250213,000000,35.35,35.44,35.35,35.44,83122,0
+BUFM.US,D,20250214,000000,35.47,35.55,35.45,35.55,18078,0
+BUFM.US,D,20250218,000000,35.37,35.47,35.37,35.448,31869,0
+BUFM.US,D,20250219,000000,35.56,35.56,35.52,35.52,10435,0
+BUFM.US,D,20250220,000000,35.45,35.45,35.435,35.435,29826,0
+BUFM.US,D,20250221,000000,35.15,35.15,35.085,35.085,174576,0
+BUFM.US,D,20250224,000000,35.1,35.12,35,35,135091,0
+BUFM.US,D,20250225,000000,35,35,34.9342,34.9342,7882,0
+BUFM.US,D,20250226,000000,35.03,35.03,34.97,34.99,131407,0
+BUFM.US,D,20250227,000000,34.94,34.94,34.76,34.76,38067,0
+BUFM.US,D,20250228,000000,34.86,34.98,34.86,34.98,60254,0
+BUFM.US,D,20250303,000000,34.9,34.95,34.69,34.71,41431,0
+BUFM.US,D,20250304,000000,34.78,34.78,34.53,34.67,51264,0
+BUFM.US,D,20250305,000000,34.7,35.03,34.675,34.675,29336,0
+BUFM.US,D,20250306,000000,34.53,34.53,34.5,34.5,38403,0
+BUFM.US,D,20250307,000000,34.52,34.54,34.43,34.54,21996,0
+BUFM.US,D,20250310,000000,34.19,34.27,34.18,34.27,47595,0
+BUFM.US,D,20250311,000000,34.29,34.33,34.18,34.2,56188,0
+BUFM.US,D,20250312,000000,34.36,34.38,34.33,34.33,60942,0
+BUFM.US,D,20250313,000000,34.29,34.29,34.2,34.2,60473,0
+BUFM.US,D,20250314,000000,34.25,34.49,34.25,34.49,36461,0
+BUFM.US,D,20250317,000000,34.54,34.61,34.54,34.56,9175,0
+BUFM.US,D,20250318,000000,34.54,34.54,34.475,34.475,409,0
+BUFM.US,D,20250319,000000,34.65,34.65,34.5888,34.5888,25132,0
+BUFM.US,D,20250320,000000,34.65,34.65,34.6045,34.6045,20270,0
+BUFM.US,D,20250321,000000,34.67,34.67,34.63,34.63,7620,0
+BUFM.US,D,20250324,000000,34.72,34.74,34.71,34.71,50879,0
+BUFM.US,D,20250325,000000,34.76,34.76,34.72,34.72,37898,0
+BUFM.US,D,20250326,000000,34.73,34.73,34.71,34.71,35020,0
+BUFM.US,D,20250327,000000,34.68,34.74,34.68,34.72,17490,0
+BUFM.US,D,20250328,000000,34.71,34.73,34.685,34.685,7759,0
+BUFM.US,D,20250331,000000,34.77,34.77,34.67,34.75,27515,0
+BUFM.US,D,20250401,000000,34.68,34.8,34.68,34.8,166516,0
+BUFM.US,D,20250402,000000,34.64,34.93,34.64,34.9154,27767,0
+BUFM.US,D,20250403,000000,34.21,34.27,34.03,34.03,90587,0
+BUFM.US,D,20250404,000000,33.19,33.19,32.73,32.73,40713,0
+BUFM.US,D,20250407,000000,32.06,33.56,32.06,32.66,20709,0
+BUFM.US,D,20250408,000000,33.36,33.36,32.16,32.1994,15845,0
+BUFM.US,D,20250409,000000,32.24,35.38,32.13,34.22,23149,0
+BUFM.US,D,20250410,000000,33.81,33.81,33.24,33.37,101793,0
+BUFM.US,D,20250411,000000,33.3,33.82,33.3,33.76,73213,0
+BUFM.US,D,20250414,000000,34.27,34.27,33.9,34.05,9160,0
+BUFM.US,D,20250415,000000,34.2,34.2,33.08,34.04,258612,0
+BUFM.US,D,20250416,000000,33.88,33.88,33.43,33.5524,198220,0
+BUFM.US,D,20250417,000000,33.59,33.81,33.47,33.56,14076,0
+BUFM.US,D,20250421,000000,33.08,33.2,33.07,33.2,27666,0
+BUFM.US,D,20250422,000000,33.5,33.71,33.45,33.67,45547,0
+BUFM.US,D,20250423,000000,33.88,34.0018,33.88,34.0018,8835,0
+BUFM.US,D,20250424,000000,34.39,34.39,34.36,34.36,21268,0
+BUFM.US,D,20250425,000000,34.34,34.53,34.32,34.505,69635,0
+BUFM.US,D,20250428,000000,34.38,34.5505,34.38,34.5505,44806,0
+BUFM.US,D,20250429,000000,34.54,34.8,34.54,34.68,14816,0
+BUFM.US,D,20250430,000000,34.51,34.61,34.5,34.61,86731,0
+BUFM.US,D,20250501,000000,34.93,34.93,34.84,34.84,29754,0
+BUFM.US,D,20250502,000000,35.14,35.14,35.09,35.09,23225,0
+BUFM.US,D,20250505,000000,35.1,35.1,34.92,34.92,6246,0
+BUFM.US,D,20250506,000000,34.92,34.92,34.8475,34.8475,11410,0
+BUFM.US,D,20250507,000000,34.91,34.94,34.87,34.9219,55634,0
+BUFM.US,D,20250508,000000,35.17,35.17,35.08,35.08,26894,0
+BUFM.US,D,20250509,000000,35.08,35.1,35.07,35.07,31369,0
+BUFM.US,D,20250512,000000,35.41,35.59,35.41,35.5444,14803,0
+BUFM.US,D,20250513,000000,35.64,35.74,35.64,35.6586,16659,0
+BUFM.US,D,20250514,000000,35.65,35.65,35.59,35.635,34773,0
+BUFM.US,D,20250515,000000,35.58,35.78,35.58,35.7217,12904,0
+BUFM.US,D,20250516,000000,35.85,35.85,35.85,35.85,3273,0
+BUFM.US,D,20250519,000000,35.76,35.84,35.64,35.805,4935,0
+BUFM.US,D,20250520,000000,35.83,35.83,35.75,35.7761,10437,0
+BUFM.US,D,20250521,000000,35.67,35.67,35.53,35.585,39283,0
+BUFM.US,D,20250522,000000,35.49,35.76,35.49,35.5746,7750,0
+BUFM.US,D,20250523,000000,35.26,35.53,35.26,35.4791,166899,0
+BUFM.US,D,20250527,000000,35.72,35.8021,35.72,35.8021,24500,0
+BUFM.US,D,20250528,000000,35.89,35.89,35.725,35.725,28513,0
+BUFM.US,D,20250529,000000,35.79,35.89,35.72,35.7838,12964,0
+BUFM.US,D,20250530,000000,35.58,35.88,35.58,35.8211,66085,0
+BUFM.US,D,20250602,000000,35.84,35.91,35.84,35.8835,20451,0
+BUFM.US,D,20250603,000000,36.02,36.02,35.985,35.985,747,0
+BUFM.US,D,20250604,000000,36.05,36.05,36.01,36.01,5546,0
+BUFM.US,D,20250605,000000,36.01,36.04,35.92,35.92,3992,0
+BUFM.US,D,20250606,000000,36.15,36.15,36.09,36.09,43352,0
+BUFM.US,D,20250609,000000,36.19,36.19,36.08,36.1147,2631,0
+BUFM.US,D,20250610,000000,36.18,36.23,36.18,36.22,18406,0
+BUFM.US,D,20250611,000000,36.25,36.25,36.1316,36.1316,2938,0
+BUFM.US,D,20250612,000000,36.22,36.22,36.15,36.1753,19152,0
+BUFM.US,D,20250613,000000,36.01,36.07,35.9979,35.9979,5135,0
+BUFM.US,D,20250616,000000,36.23,36.23,36.18,36.18,11131,0
+BUFM.US,D,20250617,000000,36.1,36.1,36.0617,36.0617,18404,0
+BUFM.US,D,20250618,000000,36.18,36.47,36.05,36.09,20602,0
+BUFM.US,D,20250620,000000,36.43,36.45,35.96,36.0584,6190,0
+BUFM.US,D,20250623,000000,36.13,36.2501,36.13,36.2501,7803,0
+BUFM.US,D,20250624,000000,36.44,36.44,36.4276,36.4276,8200,0
+BUFM.US,D,20250625,000000,36.44,36.44,36.36,36.37,55467,0
+BUFM.US,D,20250626,000000,36.36,36.52,36.36,36.5083,14143,0
+BUFM.US,D,20250627,000000,36.56,36.56,36.48,36.52,101561,0
+BUFM.US,D,20250630,000000,36.55,36.6,36.5355,36.5355,26174,0
+BUFM.US,D,20250701,000000,36.52,36.66,36.52,36.66,31328,0
+BUFM.US,D,20250702,000000,36.65,36.67,36.56,36.625,8110,0
+BUFM.US,D,20250703,000000,36.73,36.75,36.7197,36.7197,2162,0
+BUFM.US,D,20250707,000000,36.72,36.9,36.65,36.68,8325,0
+BUFM.US,D,20250708,000000,36.7,36.72,36.69,36.7,16888,0
+BUFM.US,D,20250709,000000,36.76,36.76,36.725,36.725,6557,0
+BUFM.US,D,20250710,000000,36.78,36.85,36.78,36.82,15471,0
+BUFM.US,D,20250711,000000,36.75,36.75,36.715,36.715,9294,0
+BUFM.US,D,20250714,000000,36.79,36.79,36.7779,36.7779,2061,0
+BUFM.US,D,20250715,000000,36.79,36.8,36.7,36.7247,16362,0
+BUFM.US,D,20250716,000000,36.73,36.75,36.7,36.7345,37818,0
+BUFM.US,D,20250717,000000,36.82,36.82,36.755,36.81,15202,0
+BUFM.US,D,20250718,000000,37.25,37.25,36.8501,36.9,21651,0
+BUFM.US,D,20250721,000000,36.95,36.95,36.93,36.93,21486,0
+BUFM.US,D,20250722,000000,36.85,36.95,36.85,36.91,4644,0
+BUFM.US,D,20250723,000000,36.99,37.07,36.99,37.035,19699,0
+BUFM.US,D,20250724,000000,37.12,37.12,37.09,37.09,10255,0
+BUFM.US,D,20250725,000000,37.1,37.11,37.1,37.105,15761,0
+BUFM.US,D,20250728,000000,37.18,37.18,37.135,37.135,38041,0
+BUFM.US,D,20250729,000000,37.14,37.15,37.0964,37.0964,25218,0
+BUFM.US,D,20250730,000000,37.07,37.11,37.07,37.0848,90180,0
+BUFM.US,D,20250731,000000,37.19,37.19,37.0316,37.0316,34141,0
+BUFM.US,D,20250801,000000,36.88,36.88,36.745,36.7863,14206,0
+BUFM.US,D,20250804,000000,36.95,37.05,36.95,37.03,46147,0
+BUFM.US,D,20250805,000000,37.02,37.02,36.94,36.945,482635,0
+BUFM.US,D,20250806,000000,37.04,37.14,37.04,37.085,36336,0
+BUFM.US,D,20250807,000000,37.25,37.25,37.05,37.11,445851,0
+BUFM.US,D,20250808,000000,37.17,37.27,37.16,37.2502,27717,0
+BUFM.US,D,20250811,000000,37.2,37.25,37.15,37.1781,13440,0
+BUFM.US,D,20250812,000000,37.23,37.4,37.23,37.37,13769,0
+BUFM.US,D,20250813,000000,37.46,37.46,37.43,37.43,11417,0
+BUFM.US,D,20250814,000000,37.47,37.48,37.47,37.47,7211,0
+BUFM.US,D,20250815,000000,37.4489,37.47,37.405,37.405,9305,0
+BUFM.US,D,20250818,000000,37.47,37.47,37.35,37.4295,8622,0
+BUFM.US,D,20250819,000000,37.38,37.38,37.3264,37.3264,13539,0
+BUFM.US,D,20250820,000000,37.17,37.33,37.14,37.3185,23467,0
+BUFM.US,D,20250821,000000,37.29,37.29,37.245,37.245,2036,0
+BUFM.US,D,20250822,000000,37.36,37.56,37.36,37.5,5221,0
+BUFM.US,D,20250825,000000,37.54,37.54,37.4649,37.4649,16629,0
+BUFM.US,D,20250826,000000,37.41,37.57,37.41,37.57,27625,0
+BUFM.US,D,20250827,000000,37.6,37.6,37.56,37.56,7704,0
+BUFM.US,D,20250828,000000,37.56,37.65,37.56,37.6191,17186,0
+BUFM.US,D,20250829,000000,37.57,37.82,37.525,37.57,73965,0
+BUFM.US,D,20250902,000000,37.32,37.45,37.32,37.45,17398,0
+BUFM.US,D,20250903,000000,37.44,37.55,37.44,37.55,24776,0
+BUFM.US,D,20250904,000000,37.57,37.69,37.57,37.69,73730,0
+BUFM.US,D,20250905,000000,37.62,37.628,37.61,37.628,21901,0
+BUFM.US,D,20250908,000000,37.69,37.71,37.66,37.66,13947,0
+BUFM.US,D,20250909,000000,37.7,37.7,37.68,37.68,10324,0
+BUFM.US,D,20250910,000000,37.78,37.78,37.74,37.74,2522,0
+BUFM.US,D,20250911,000000,37.88,37.88,37.84,37.84,11905,0
+BUFM.US,D,20250912,000000,37.91,37.91,37.8936,37.8936,1574,0
+BUFM.US,D,20250915,000000,37.93,37.93,37.92,37.92,38154,0
+BUFM.US,D,20250916,000000,37.9,37.91,37.868,37.868,63881,0
+BUFM.US,D,20250917,000000,37.9,37.91,37.875,37.875,16747,0
+BUFM.US,D,20250918,000000,38.0099,38.01,37.96,37.96,30239,0
+BUFM.US,D,20250919,000000,38.0097,38.0428,38.0097,38.0428,35218,0
+BUFM.US,D,20250922,000000,38.16,38.16,38.15,38.16,86997,0
+BUFM.US,D,20250923,000000,38.06,38.06,38.02,38.02,24457,0
+BUFM.US,D,20250924,000000,38.06,38.07,38.01,38.01,15579,0
+BUFM.US,D,20250925,000000,37.93,37.94,37.93,37.93,18213,0
+BUFM.US,D,20250926,000000,37.98,38.08,37.98,38.03,15832,0
+BUFM.US,D,20250929,000000,38.12,38.12,38.08,38.08,11546,0
+BUFM.US,D,20250930,000000,38.1,38.14,38.1,38.14,26016,0
+BUFM.US,D,20251001,000000,38.16,38.27,38.16,38.225,19766,0
+BUFM.US,D,20251002,000000,38.27,38.27,38.22,38.22,6418,0
+BUFM.US,D,20251003,000000,38.205,38.3,38.205,38.2387,10113,0
+BUFM.US,D,20251006,000000,38.2769,38.35,38.25,38.3,15792,0
+BUFM.US,D,20251007,000000,38.38,38.38,38.25,38.27,31693,0
+BUFM.US,D,20251008,000000,38.33,38.37,38.3205,38.33,7537,0
+BUFM.US,D,20251009,000000,38.3,38.33,38.3,38.33,33579,0
+BUFM.US,D,20251010,000000,38.4,38.4,37.83,37.83,4936,0
+BUFM.US,D,20251013,000000,38.0171,38.12,38.0171,38.1155,9808,0
+BUFM.US,D,20251014,000000,38.05,38.2,37.95,38.0489,28791,0
+BUFM.US,D,20251015,000000,38.245,38.245,37.99,38.1281,18051,0
+BUFM.US,D,20251016,000000,38.165,38.165,37.97,37.9756,26470,0
+BUFM.US,D,20251017,000000,38.01,38.19,37.975,38.145,92681,0
+BUFM.US,D,20251020,000000,38.4,38.4,38.36,38.36,11844,0
+BUFM.US,D,20251021,000000,38.41,38.4309,38.41,38.4309,10164,0
+BUFM.US,D,20251022,000000,38.27,38.32,38.18,38.32,19792,0
+BUFM.US,D,20251023,000000,38.46,38.46,38.42,38.42,21666,0
+BUFM.US,D,20251024,000000,38.49,38.6,38.49,38.53,63793,0
+BUFM.US,D,20251027,000000,38.71,38.71,38.7,38.7,5980,0
+BUFM.US,D,20251028,000000,38.735,38.735,38.71,38.71,8635,0
+BUFM.US,D,20251029,000000,38.69,38.78,38.69,38.69,18723,0
+BUFM.US,D,20251030,000000,38.64,38.64,38.57,38.57,16329,0
+BUFM.US,D,20251031,000000,38.75,38.75,38.5894,38.5894,24855,0
+BUFM.US,D,20251103,000000,38.7,38.7313,38.69,38.7313,45312,0
+BUFM.US,D,20251104,000000,38.39,38.54,38.39,38.54,57375,0
+BUFM.US,D,20251105,000000,38.53,38.65,38.53,38.55,46309,0
+BUFM.US,D,20251106,000000,38.38,38.48,38.379,38.379,8101,0
+BUFM.US,D,20251107,000000,38.3,38.39,38.3,38.3679,3609,0
+BUFM.US,D,20251110,000000,38.72,38.72,38.72,38.72,52213,0
+BUFM.US,D,20251111,000000,38.74,38.74,38.7,38.7,2746,0
+BUFM.US,D,20251112,000000,38.77,38.77,38.7221,38.7221,27410,0
+BUFM.US,D,20251113,000000,38.5,38.5,38.41,38.41,15077,0
+BUFM.US,D,20251114,000000,38.51,38.53,38.48,38.51,154644,0
+BUFM.US,D,20251117,000000,38.48,38.48,38.26,38.26,13837,0
+BUFM.US,D,20251118,000000,38.08,38.28,38.08,38.1295,19296,0
+BUFM.US,D,20251119,000000,38.19,38.25,38.18,38.25,40391,0
+BUFM.US,D,20251120,000000,38.57,38.6,37.8855,37.8855,2557,0
+BUFM.US,D,20251121,000000,38.06,38.14,38.06,38.09,39302,0
+BUFM.US,D,20251124,000000,38.36,38.41,38.36,38.41,61806,0
+BUFM.US,D,20251125,000000,38.34,38.6119,38.34,38.6119,50038,0
+BUFM.US,D,20251126,000000,38.7583,38.83,38.7583,38.765,91728,0
+BUFM.US,D,20251128,000000,38.84,38.87,38.84,38.8469,13308,0
+BUFM.US,D,20251201,000000,38.83,38.83,38.82,38.83,27983,0
+BUFM.US,D,20251202,000000,38.89,38.9,38.79,38.79,51109,0
+BUFM.US,D,20251203,000000,38.9,38.97,38.9,38.9,4783,0
+BUFM.US,D,20251204,000000,38.94,38.955,38.88,38.9121,6235,0
+BUFM.US,D,20251205,000000,39.03,39.03,38.94,38.94,20008,0
+BUFM.US,D,20251208,000000,38.82,38.8824,38.82,38.8824,3489,0
+BUFM.US,D,20251209,000000,38.99,38.99,38.87,38.87,12889,0
+BUFM.US,D,20251210,000000,39.01,39.17,39.01,39.0872,44362,0
+BUFM.US,D,20251211,000000,39.16,39.16,39.1434,39.1434,44235,0
+BUFM.US,D,20251212,000000,38.97,38.97,38.915,38.915,28696,0
+BUFM.US,D,20251215,000000,38.93,38.93,38.8962,38.8962,20531,0
+BUFM.US,D,20251216,000000,38.84,38.8432,38.82,38.8432,22143,0
+BUFM.US,D,20251217,000000,38.6,38.6,38.4867,38.4867,43240,0
+BUFM.US,D,20251218,000000,38.79,38.79,38.7178,38.7178,16266,0
+BUFM.US,D,20251219,000000,39.04,39.04,38.9726,38.9726,10962,0
+BUFM.US,D,20251222,000000,39.25,39.25,39.21,39.21,30219,0
+BUFM.US,D,20251223,000000,39.29,39.39,39.29,39.36,1963,0
+BUFM.US,D,20251224,000000,39.52,39.52,39.465,39.465,782,0
+BUFM.US,D,20251226,000000,39.48,39.48,39.375,39.4231,8183,0
+BUFM.US,D,20251229,000000,39.39,39.39,39.3703,39.3703,4277,0
+BUFM.US,D,20251230,000000,39.38,39.42,39.3517,39.3517,68855,0
+BUFM.US,D,20251231,000000,39.23,39.23,39.01,39.0683,14516,0
+BUFM.US,D,20260102,000000,39.26,39.26,39.037,39.15,52740,0
+BUFM.US,D,20260105,000000,39.27,39.27,39.25,39.26,17045,0
+BUFM.US,D,20260106,000000,39.3,39.38,39.3,39.38,24135,0
+BUFM.US,D,20260107,000000,39.41,39.41,39.27,39.34,481973,0
+BUFM.US,D,20260108,000000,39.32,39.32,39.29,39.29,55235,0
+BUFM.US,D,20260109,000000,39.38,39.49,39.34,39.47,21470,0
+BUFM.US,D,20260112,000000,39.52,39.52,39.46,39.46,10084,0
+BUFM.US,D,20260113,000000,39.5,39.5,39.4109,39.4109,454047,0
+BUFM.US,D,20260114,000000,39.27,39.33,39.21,39.325,18389,0
+BUFM.US,D,20260115,000000,39.44,39.44,39.39,39.39,2684,0
+BUFM.US,D,20260116,000000,39.48,39.48,39.44,39.44,18873,0
+BUFM.US,D,20260120,000000,39,39.01,39,39,40430,0
+BUFM.US,D,20260121,000000,39.11,39.34,38.98,39.22,15554,0
+BUFM.US,D,20260122,000000,39.4,39.4,39.37,39.4,92533,0
+BUFM.US,D,20260123,000000,39.35,39.42,39.35,39.3645,28081,0
+BUFM.US,D,20260126,000000,39.5,39.55,39.475,39.475,12361,0
+BUFM.US,D,20260127,000000,39.58,39.6,39.51,39.5426,24538,0
+BUFM.US,D,20260128,000000,39.64,39.64,39.55,39.55,21845,0
+BUFM.US,D,20260129,000000,39.49,39.56,39.49,39.5265,88060,0
+BUFM.US,D,20260130,000000,39.375,39.5,39.36,39.5,119591,0
+BUFM.US,D,20260202,000000,39.52,39.76,39.52,39.76,23000,0
+BUFM.US,D,20260203,000000,39.62,39.62,39.35,39.46,58141,0
+BUFM.US,D,20260204,000000,39.46,39.46,39.21,39.3046,54595,0
+BUFM.US,D,20260205,000000,39.18,39.19,39.05,39.05,97275,0
+BUFM.US,D,20260206,000000,39.33,39.52,39.33,39.5014,21546,0
+BUFM.US,D,20260209,000000,39.45,39.67,39.45,39.65,19910,0
+BUFM.US,D,20260210,000000,39.63,39.63,39.5401,39.5401,18372,0
+BUFM.US,D,20260211,000000,39.53,39.61,39.53,39.5495,12649,0
+BUFM.US,D,20260212,000000,39.56,39.56,39.236,39.236,128855,0
+BUFM.US,D,20260213,000000,39.32,39.32,39.1876,39.1876,100881,0
+BUFM.US,D,20260217,000000,39.32,39.32,39.26,39.28,124164,0
+BUFM.US,D,20260218,000000,39.35,39.39,39.34,39.39,59132,0
diff --git a/daily/us/nasdaq etfs/cafg.us.txt b/daily/us/nasdaq etfs/cafg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa10f4d6c0087f0fa8b371eb1092542fab34d27a
--- /dev/null
+++ b/daily/us/nasdaq etfs/cafg.us.txt	
@@ -0,0 +1,696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAFG.US,D,20230503,000000,19.955,19.955,19.8738,19.8738,225,0
+CAFG.US,D,20230504,000000,19.53,19.6796,19.53,19.6796,5011,0
+CAFG.US,D,20230505,000000,20.0082,20.17,20.0082,20.1575,2064,0
+CAFG.US,D,20230508,000000,20.21,20.26,20.18,20.2464,3480,0
+CAFG.US,D,20230509,000000,20.12,20.12,20.06,20.0827,412,0
+CAFG.US,D,20230510,000000,20.24,20.3067,20.23,20.3067,344,0
+CAFG.US,D,20230511,000000,20.2124,20.2124,20.2124,20.2124,39,0
+CAFG.US,D,20230512,000000,20.21,20.21,20.1475,20.1475,111,0
+CAFG.US,D,20230515,000000,20.3595,20.3595,20.3595,20.3595,2,0
+CAFG.US,D,20230516,000000,20.2823,20.2823,20.2823,20.2823,16,0
+CAFG.US,D,20230517,000000,20.5771,20.5771,20.5771,20.5771,2,0
+CAFG.US,D,20230518,000000,20.8355,20.8355,20.8355,20.8355,19,0
+CAFG.US,D,20230519,000000,20.7649,20.7649,20.7649,20.7649,38,0
+CAFG.US,D,20230522,000000,20.848,20.848,20.848,20.848,40,0
+CAFG.US,D,20230523,000000,20.7677,20.7677,20.7677,20.7677,15,0
+CAFG.US,D,20230524,000000,20.63,20.63,20.6187,20.6187,102,0
+CAFG.US,D,20230525,000000,20.79,20.8144,20.79,20.8144,200,0
+CAFG.US,D,20230526,000000,21.0926,21.0926,21.0926,21.0926,25,0
+CAFG.US,D,20230530,000000,21.04,22.26,20.99,21.015,28732,0
+CAFG.US,D,20230531,000000,20.91,20.91,20.6615,20.7862,1152,0
+CAFG.US,D,20230601,000000,20.775,20.995,20.775,20.9797,764,0
+CAFG.US,D,20230602,000000,21.31,21.5391,21.31,21.5391,2161,0
+CAFG.US,D,20230605,000000,21.34,21.34,21.03,21.1547,4330,0
+CAFG.US,D,20230606,000000,21.22,21.66,21.22,21.6237,43754,0
+CAFG.US,D,20230607,000000,22.085,22.1,21.9703,21.9703,2728,0
+CAFG.US,D,20230608,000000,21.82,21.94,21.75,21.8983,6044,0
+CAFG.US,D,20230609,000000,22,22,21.7388,21.7388,718,0
+CAFG.US,D,20230612,000000,21.86,21.93,21.815,21.8939,2465,0
+CAFG.US,D,20230613,000000,22.09,22.1,22.0713,22.0713,1248,0
+CAFG.US,D,20230614,000000,22.1,22.18,21.82,21.8625,12453,0
+CAFG.US,D,20230615,000000,21.85,21.9747,21.8,21.9747,7177,0
+CAFG.US,D,20230616,000000,21.99,21.99,21.86,21.9256,1454,0
+CAFG.US,D,20230620,000000,21.92,22.06,21.9172,22.0094,21940,0
+CAFG.US,D,20230621,000000,22.0699,22.16,22,22.0845,1878,0
+CAFG.US,D,20230622,000000,21.88,21.9673,21.88,21.9673,367,0
+CAFG.US,D,20230623,000000,21.78,21.78,21.559,21.559,293,0
+CAFG.US,D,20230626,000000,21.67,21.72,21.48,21.48,1349,0
+CAFG.US,D,20230627,000000,21.63,21.91,21.6257,21.91,1768,0
+CAFG.US,D,20230628,000000,21.9,21.95,21.88,21.935,1960,0
+CAFG.US,D,20230629,000000,22.3499,22.3676,22.3483,22.35,1936,0
+CAFG.US,D,20230630,000000,22.54,22.59,22.5067,22.5067,1676,0
+CAFG.US,D,20230703,000000,22.58,22.58,22.4146,22.535,4666,0
+CAFG.US,D,20230705,000000,22.52,22.52,22.1852,22.1852,1719,0
+CAFG.US,D,20230706,000000,21.935,21.935,21.6399,21.7529,1546,0
+CAFG.US,D,20230707,000000,21.9702,21.9703,21.8,21.8,446,0
+CAFG.US,D,20230710,000000,22.085,22.15,22.08,22.145,3972,0
+CAFG.US,D,20230711,000000,22.31,22.31,22.1299,22.23,3058,0
+CAFG.US,D,20230712,000000,22.4806,22.58,22.48,22.5024,3152,0
+CAFG.US,D,20230713,000000,22.675,22.775,22.675,22.775,658,0
+CAFG.US,D,20230714,000000,22.58,22.62,22.52,22.595,490,0
+CAFG.US,D,20230717,000000,22.7,22.98,22.7,22.93,1121,0
+CAFG.US,D,20230718,000000,23.01,23.125,22.9954,23.125,3052,0
+CAFG.US,D,20230719,000000,23.08,23.08,22.92,23.03,2119,0
+CAFG.US,D,20230720,000000,23.12,23.12,22.695,22.695,474,0
+CAFG.US,D,20230721,000000,22.82,22.82,22.66,22.6708,1539,0
+CAFG.US,D,20230724,000000,22.65,22.68,22.62,22.68,258,0
+CAFG.US,D,20230725,000000,22.83,22.83,22.8,22.8,493,0
+CAFG.US,D,20230726,000000,22.724,22.845,22.66,22.7824,23567,0
+CAFG.US,D,20230727,000000,22.856,22.88,22.5736,22.5736,4051,0
+CAFG.US,D,20230728,000000,22.8797,22.96,22.8797,22.9337,1752,0
+CAFG.US,D,20230731,000000,23.0576,23.185,23.0576,23.185,1165,0
+CAFG.US,D,20230801,000000,22.94,23.08,22.94,23.08,617,0
+CAFG.US,D,20230802,000000,23.215,23.215,23.215,23.215,88,0
+CAFG.US,D,20230803,000000,22.96,22.9702,22.92,22.935,2275,0
+CAFG.US,D,20230804,000000,22.96,23.09,22.825,22.825,685,0
+CAFG.US,D,20230807,000000,22.85,22.96,22.835,22.96,416,0
+CAFG.US,D,20230808,000000,22.84,22.8689,22.8399,22.8689,1591,0
+CAFG.US,D,20230809,000000,22.63,22.71,22.61,22.6816,4260,0
+CAFG.US,D,20230810,000000,22.6898,22.84,22.38,22.38,1124,0
+CAFG.US,D,20230811,000000,22.36,22.36,22.345,22.345,742,0
+CAFG.US,D,20230814,000000,22.21,22.375,22.21,22.375,10333,0
+CAFG.US,D,20230815,000000,22.34,22.34,22.3192,22.3192,1847,0
+CAFG.US,D,20230816,000000,22.1901,22.1901,22.0214,22.0214,906,0
+CAFG.US,D,20230817,000000,22.01,22.01,21.5302,21.5302,4526,0
+CAFG.US,D,20230818,000000,21.5317,21.63,21.5317,21.57,6786,0
+CAFG.US,D,20230821,000000,21.6301,21.69,21.63,21.6402,1668,0
+CAFG.US,D,20230822,000000,21.6645,21.6645,21.6645,21.6645,202,0
+CAFG.US,D,20230823,000000,21.92,21.99,21.92,21.9535,3067,0
+CAFG.US,D,20230824,000000,21.694,21.694,21.6038,21.6038,906,0
+CAFG.US,D,20230825,000000,21.643,21.643,21.643,21.643,21,0
+CAFG.US,D,20230828,000000,21.87,21.87,21.771,21.771,909,0
+CAFG.US,D,20230829,000000,22.0901,22.21,22.0901,22.2003,2606,0
+CAFG.US,D,20230830,000000,22.35,22.47,22.35,22.4058,80526,0
+CAFG.US,D,20230831,000000,22.44,22.52,22.34,22.3718,4206,0
+CAFG.US,D,20230901,000000,22.515,22.55,22.5,22.5365,2563,0
+CAFG.US,D,20230905,000000,21.96,21.96,21.89,21.9418,1173,0
+CAFG.US,D,20230906,000000,21.79,21.9174,21.765,21.9174,534,0
+CAFG.US,D,20230907,000000,21.6899,21.6899,21.65,21.6888,272,0
+CAFG.US,D,20230908,000000,21.61,21.61,21.5458,21.5458,212,0
+CAFG.US,D,20230911,000000,21.6402,21.65,21.41,21.5159,43374,0
+CAFG.US,D,20230912,000000,21.4406,21.4406,21.4406,21.4406,26,0
+CAFG.US,D,20230913,000000,21.48,21.48,21.32,21.3229,642,0
+CAFG.US,D,20230914,000000,21.47,21.6053,21.47,21.6053,256,0
+CAFG.US,D,20230915,000000,21.28,21.28,21.08,21.1757,2254,0
+CAFG.US,D,20230918,000000,21.224,21.224,21.1926,21.1926,138,0
+CAFG.US,D,20230919,000000,21.08,21.17,21.03,21.1384,2024,0
+CAFG.US,D,20230920,000000,21.1,21.1,20.8856,20.8856,408,0
+CAFG.US,D,20230921,000000,20.5,20.5729,20.5,20.5729,362,0
+CAFG.US,D,20230922,000000,20.5501,20.5619,20.55,20.5619,578,0
+CAFG.US,D,20230925,000000,20.4,20.78,20.4,20.7354,3606,0
+CAFG.US,D,20230926,000000,20.7,20.7,20.4936,20.5037,1319,0
+CAFG.US,D,20230927,000000,20.73,20.7716,20.73,20.7716,1038,0
+CAFG.US,D,20230928,000000,21.1,21.1,21.0599,21.0599,2132,0
+CAFG.US,D,20230929,000000,21.13,21.13,20.68,20.68,1372,0
+CAFG.US,D,20231002,000000,20.71,20.73,20.5582,20.5582,794,0
+CAFG.US,D,20231003,000000,20.1963,20.1963,20.1963,20.1963,12,0
+CAFG.US,D,20231004,000000,20.19,20.19,20.19,20.19,223,0
+CAFG.US,D,20231005,000000,20.1643,20.1643,20.1643,20.1643,166,0
+CAFG.US,D,20231006,000000,20.4804,20.5,20.4151,20.4151,1594,0
+CAFG.US,D,20231009,000000,20.52,20.62,20.52,20.62,137,0
+CAFG.US,D,20231010,000000,20.95,20.95,20.87,20.87,1130,0
+CAFG.US,D,20231011,000000,20.955,20.955,20.955,20.955,10,0
+CAFG.US,D,20231012,000000,20.705,20.705,20.4743,20.535,816,0
+CAFG.US,D,20231013,000000,20.35,20.35,20.2984,20.2984,1080,0
+CAFG.US,D,20231016,000000,20.5,20.5114,20.5,20.5114,235,0
+CAFG.US,D,20231017,000000,20.44,20.6261,20.44,20.6261,246,0
+CAFG.US,D,20231018,000000,20.31,20.3834,20.2513,20.2513,1279,0
+CAFG.US,D,20231019,000000,20.1204,20.1204,19.84,19.8891,2026,0
+CAFG.US,D,20231020,000000,19.652,19.652,19.652,19.652,183,0
+CAFG.US,D,20231023,000000,19.5422,19.5422,19.5422,19.5422,1,0
+CAFG.US,D,20231024,000000,19.84,19.84,19.84,19.84,18,0
+CAFG.US,D,20231025,000000,19.6668,19.6668,19.5795,19.5795,3342,0
+CAFG.US,D,20231026,000000,19.5,19.53,19.35,19.3793,1908,0
+CAFG.US,D,20231027,000000,19.34,19.34,19.3191,19.3191,437,0
+CAFG.US,D,20231030,000000,19.27,19.38,19.26,19.337,1011,0
+CAFG.US,D,20231031,000000,19.44,19.49,19.44,19.4577,915,0
+CAFG.US,D,20231101,000000,19.4599,19.5911,19.4599,19.5911,1102,0
+CAFG.US,D,20231102,000000,19.895,19.9953,19.845,19.9953,2930,0
+CAFG.US,D,20231103,000000,20.51,20.51,20.3471,20.4095,6003,0
+CAFG.US,D,20231106,000000,20.2201,20.26,20.22,20.25,5439,0
+CAFG.US,D,20231107,000000,20.2852,20.3,20.2603,20.2603,1720,0
+CAFG.US,D,20231108,000000,20.25,20.25,20.13,20.13,1774,0
+CAFG.US,D,20231109,000000,20.3697,20.3697,20.1426,20.1426,2460,0
+CAFG.US,D,20231110,000000,20.23,20.469,20.23,20.469,87027,0
+CAFG.US,D,20231113,000000,20.5,20.51,20.4603,20.4603,287,0
+CAFG.US,D,20231114,000000,20.9849,21.4384,20.9849,21.3943,5172,0
+CAFG.US,D,20231115,000000,21.48,21.64,21.3748,21.3748,1177,0
+CAFG.US,D,20231116,000000,21.25,21.25,21.13,21.13,2653,0
+CAFG.US,D,20231117,000000,21.3799,21.3799,21.3499,21.3503,783,0
+CAFG.US,D,20231120,000000,21.43,21.48,21.43,21.4531,5792,0
+CAFG.US,D,20231121,000000,21.45,21.45,21.2873,21.2873,647,0
+CAFG.US,D,20231122,000000,21.39,21.42,21.3899,21.3969,5212,0
+CAFG.US,D,20231124,000000,21.5119,21.5119,21.5119,21.5119,82,0
+CAFG.US,D,20231127,000000,21.438,21.57,21.438,21.5024,6695,0
+CAFG.US,D,20231128,000000,21.42,21.47,21.2279,21.2279,5049,0
+CAFG.US,D,20231129,000000,21.39,21.4,21.25,21.2526,4915,0
+CAFG.US,D,20231130,000000,21.35,21.35,21.24,21.3135,1736,0
+CAFG.US,D,20231201,000000,21.46,21.87,21.43,21.8308,8750,0
+CAFG.US,D,20231204,000000,21.88,22.0892,21.88,22.0892,8156,0
+CAFG.US,D,20231205,000000,21.87,21.8762,21.8262,21.8541,3419,0
+CAFG.US,D,20231206,000000,22.185,22.185,21.7847,21.7847,2849,0
+CAFG.US,D,20231207,000000,21.9,21.9192,21.745,21.8791,3338,0
+CAFG.US,D,20231208,000000,22,22.1255,21.99,22.0152,3441,0
+CAFG.US,D,20231211,000000,22.09,22.1706,22.09,22.1703,807,0
+CAFG.US,D,20231212,000000,22.23,22.23,22.0294,22.1345,2383,0
+CAFG.US,D,20231213,000000,22.1432,22.79,22.14,22.7316,4502,0
+CAFG.US,D,20231214,000000,22.95,23.4,22.95,23.29,10189,0
+CAFG.US,D,20231215,000000,23.3,23.34,23.1856,23.2681,3622,0
+CAFG.US,D,20231218,000000,23.27,23.33,22.42,23.2428,104803,0
+CAFG.US,D,20231219,000000,23.59,23.8805,23.59,23.8805,6055,0
+CAFG.US,D,20231220,000000,23.94,24.1298,23.5388,23.5388,5257,0
+CAFG.US,D,20231221,000000,23.86,23.9233,23.745,23.9233,5273,0
+CAFG.US,D,20231222,000000,24.03,24.15,23.993,24.0716,21994,0
+CAFG.US,D,20231226,000000,24.165,24.33,24.14,24.2825,14383,0
+CAFG.US,D,20231227,000000,24.36,24.36,24.23,24.2765,6890,0
+CAFG.US,D,20231228,000000,24.1796,24.1797,24.13,24.1688,16680,0
+CAFG.US,D,20231229,000000,24.2,24.2,23.85,23.8869,13662,0
+CAFG.US,D,20240102,000000,23.6902,23.715,23.6008,23.715,3150,0
+CAFG.US,D,20240103,000000,23.6148,23.6148,23.26,23.2974,854,0
+CAFG.US,D,20240104,000000,23.5205,23.6,23.4506,23.4506,16922,0
+CAFG.US,D,20240105,000000,23.5,23.5,23.27,23.275,3351,0
+CAFG.US,D,20240108,000000,23.44,23.6,23.2,23.55,10704,0
+CAFG.US,D,20240109,000000,23.4,23.402,23.24,23.3556,2247,0
+CAFG.US,D,20240110,000000,23.27,23.42,23.27,23.42,3260,0
+CAFG.US,D,20240111,000000,23.04,23.2841,22.98,23.2841,5689,0
+CAFG.US,D,20240112,000000,23.43,23.43,23.2457,23.3006,8045,0
+CAFG.US,D,20240116,000000,23.29,23.29,23.0702,23.119,5304,0
+CAFG.US,D,20240117,000000,23.04,23.0991,23.0027,23.0991,4786,0
+CAFG.US,D,20240118,000000,23.42,23.42,23.181,23.3936,5194,0
+CAFG.US,D,20240119,000000,23.4152,23.64,23.3027,23.5981,1819,0
+CAFG.US,D,20240122,000000,23.77,24,23.7489,23.9447,7760,0
+CAFG.US,D,20240123,000000,24.18,24.18,23.739,23.7546,19954,0
+CAFG.US,D,20240124,000000,24.17,24.17,23.54,23.62,16568,0
+CAFG.US,D,20240125,000000,23.78,23.82,23.51,23.7,9487,0
+CAFG.US,D,20240126,000000,23.64,23.73,23.6,23.72,1394,0
+CAFG.US,D,20240129,000000,23.63,23.96,23.63,23.96,6186,0
+CAFG.US,D,20240130,000000,23.59,23.9,23.59,23.9,2407,0
+CAFG.US,D,20240131,000000,23.705,23.8755,23.3358,23.3358,14732,0
+CAFG.US,D,20240201,000000,23.46,23.62,23.4232,23.5653,4107,0
+CAFG.US,D,20240202,000000,23.41,23.57,23.28,23.4966,13659,0
+CAFG.US,D,20240205,000000,23.17,23.17,22.9399,23.1534,3777,0
+CAFG.US,D,20240206,000000,23.135,23.2499,23.11,23.1526,4729,0
+CAFG.US,D,20240207,000000,23.22,23.25,23.13,23.201,1375,0
+CAFG.US,D,20240208,000000,23.39,23.54,23.39,23.5251,6588,0
+CAFG.US,D,20240209,000000,23.495,23.77,23.495,23.7394,3107,0
+CAFG.US,D,20240212,000000,23.978,24.19,23.978,24.0858,4616,0
+CAFG.US,D,20240213,000000,23.3504,23.3504,23.2407,23.32,1298,0
+CAFG.US,D,20240214,000000,23.57,23.7724,23.57,23.7724,4890,0
+CAFG.US,D,20240215,000000,23.82,24.08,23.76,24.08,1503,0
+CAFG.US,D,20240216,000000,24.03,24.03,23.76,23.7964,4412,0
+CAFG.US,D,20240220,000000,23.63,23.769,23.4327,23.4457,1862,0
+CAFG.US,D,20240221,000000,23.34,23.46,23.34,23.4134,4736,0
+CAFG.US,D,20240222,000000,23.47,23.6,23.3862,23.5665,2508,0
+CAFG.US,D,20240223,000000,23.5,23.82,23.5,23.7818,6193,0
+CAFG.US,D,20240226,000000,23.84,24.115,23.84,24.1119,1346,0
+CAFG.US,D,20240227,000000,24.27,24.27,24.16,24.2402,13120,0
+CAFG.US,D,20240228,000000,23.95,23.96,23.85,23.8662,5446,0
+CAFG.US,D,20240229,000000,24.0085,24.1247,24.0085,24.1247,617,0
+CAFG.US,D,20240301,000000,24.25,24.3,24.235,24.3,1370,0
+CAFG.US,D,20240304,000000,24.37,24.37,24.1291,24.1291,3953,0
+CAFG.US,D,20240305,000000,23.99,23.99,23.8094,23.8698,3764,0
+CAFG.US,D,20240306,000000,24.11,24.11,23.88,23.9042,2723,0
+CAFG.US,D,20240307,000000,24.18,24.21,24.0378,24.047,3683,0
+CAFG.US,D,20240308,000000,24.28,24.28,23.8,23.8022,6870,0
+CAFG.US,D,20240311,000000,23.63,23.63,23.41,23.56,1052,0
+CAFG.US,D,20240312,000000,23.61,23.61,23.3,23.5257,13184,0
+CAFG.US,D,20240313,000000,23.69,23.74,23.6367,23.6367,765,0
+CAFG.US,D,20240314,000000,23.54,23.54,23.23,23.2771,576,0
+CAFG.US,D,20240315,000000,23.37,23.393,23.28,23.393,3942,0
+CAFG.US,D,20240318,000000,23.42,23.47,23.3524,23.3524,1469,0
+CAFG.US,D,20240319,000000,23.31,23.5172,23.31,23.4857,2709,0
+CAFG.US,D,20240320,000000,23.38,23.7408,23.37,23.7408,26398,0
+CAFG.US,D,20240321,000000,23.8985,24.025,23.8985,24.025,942,0
+CAFG.US,D,20240322,000000,23.9,23.9,23.8031,23.8031,7850,0
+CAFG.US,D,20240325,000000,23.7455,23.7455,23.5727,23.5727,584,0
+CAFG.US,D,20240326,000000,23.6434,23.6434,23.5524,23.5524,1429,0
+CAFG.US,D,20240327,000000,23.8,23.88,23.79,23.8716,3720,0
+CAFG.US,D,20240328,000000,24.0478,24.095,24.01,24.0706,4671,0
+CAFG.US,D,20240401,000000,24.11,24.11,23.8727,23.9216,19424,0
+CAFG.US,D,20240402,000000,23.5199,23.5199,23.39,23.4832,1813,0
+CAFG.US,D,20240403,000000,23.67,23.68,23.6368,23.6418,1132,0
+CAFG.US,D,20240404,000000,23.83,23.86,23.3975,23.3975,12041,0
+CAFG.US,D,20240405,000000,23.41,23.5713,23.41,23.5713,5501,0
+CAFG.US,D,20240408,000000,23.67,23.67,23.6071,23.629,696,0
+CAFG.US,D,20240409,000000,23.4899,23.58,23.4458,23.5275,3458,0
+CAFG.US,D,20240410,000000,23.07,23.07,22.895,22.9679,5869,0
+CAFG.US,D,20240411,000000,23.06,23.0735,22.9241,23.0735,1282,0
+CAFG.US,D,20240412,000000,22.77,22.77,22.68,22.7199,1925,0
+CAFG.US,D,20240415,000000,22.93,22.93,22.568,22.6042,1152,0
+CAFG.US,D,20240416,000000,22.66,22.665,22.65,22.665,5270,0
+CAFG.US,D,20240417,000000,22.42,22.4961,22.3657,22.3872,2036,0
+CAFG.US,D,20240418,000000,22.55,22.55,22.3,22.3074,2314,0
+CAFG.US,D,20240419,000000,22.44,22.44,22.3995,22.3995,1069,0
+CAFG.US,D,20240422,000000,22.4201,22.6738,22.4201,22.6738,1083,0
+CAFG.US,D,20240423,000000,22.82,23.2037,22.82,23.2037,541,0
+CAFG.US,D,20240424,000000,23.345,23.345,23.1284,23.1284,641,0
+CAFG.US,D,20240425,000000,22.86,23.0025,22.86,23.0025,250,0
+CAFG.US,D,20240426,000000,23.24,23.24,23.218,23.2353,1413,0
+CAFG.US,D,20240429,000000,23.345,23.4222,23.345,23.4222,158,0
+CAFG.US,D,20240430,000000,23.03,23.03,22.9354,22.9354,273,0
+CAFG.US,D,20240501,000000,23.15,23.1536,23.15,23.1536,204,0
+CAFG.US,D,20240502,000000,23.4199,23.5128,23.4199,23.5128,2156,0
+CAFG.US,D,20240503,000000,23.7099,23.71,23.699,23.7031,1321,0
+CAFG.US,D,20240506,000000,23.84,23.98,23.84,23.8425,2294,0
+CAFG.US,D,20240507,000000,23.96,23.96,23.9,23.905,1409,0
+CAFG.US,D,20240508,000000,23.81,23.86,23.77,23.853,1939,0
+CAFG.US,D,20240509,000000,24.01,24.0513,23.9145,24.0513,5205,0
+CAFG.US,D,20240510,000000,24.01,24.01,23.812,23.8524,4954,0
+CAFG.US,D,20240513,000000,23.9795,24,23.8053,23.8053,1301,0
+CAFG.US,D,20240514,000000,23.9195,23.9794,23.9195,23.9794,999,0
+CAFG.US,D,20240515,000000,24.1,24.14,24.07,24.1057,8734,0
+CAFG.US,D,20240516,000000,23.97,23.9839,23.96,23.9839,9360,0
+CAFG.US,D,20240517,000000,24.05,24.05,23.8594,23.8831,4306,0
+CAFG.US,D,20240520,000000,23.95,24.1597,23.95,24.0932,2140,0
+CAFG.US,D,20240521,000000,24.07,24.23,24.07,24.2259,1416,0
+CAFG.US,D,20240522,000000,24.0397,24.0397,24.0397,24.0397,52,0
+CAFG.US,D,20240523,000000,24.2,24.2,23.81,23.8475,16559,0
+CAFG.US,D,20240524,000000,24.089,24.1563,24.089,24.1563,1193,0
+CAFG.US,D,20240528,000000,24.1578,24.1578,24.1578,24.1578,354,0
+CAFG.US,D,20240529,000000,24.2441,24.2441,24.2441,24.2441,25,0
+CAFG.US,D,20240530,000000,24.3566,24.3566,24.3566,24.3566,164,0
+CAFG.US,D,20240531,000000,24.41,24.41,24.1376,24.3632,3412,0
+CAFG.US,D,20240603,000000,24.4057,24.45,24.3057,24.42,3291,0
+CAFG.US,D,20240604,000000,23.97,23.97,23.89,23.9074,1027,0
+CAFG.US,D,20240605,000000,23.94,24.27,23.94,24.2324,3072,0
+CAFG.US,D,20240606,000000,24.15,24.2156,23.95,23.9924,6891,0
+CAFG.US,D,20240607,000000,23.87,23.87,23.7849,23.7849,1331,0
+CAFG.US,D,20240610,000000,23.61,23.8224,23.49,23.8224,5274,0
+CAFG.US,D,20240611,000000,23.76,23.76,23.65,23.7377,656,0
+CAFG.US,D,20240612,000000,24.26,24.26,24,24.02,4457,0
+CAFG.US,D,20240613,000000,23.98,23.98,23.7,23.8987,2288,0
+CAFG.US,D,20240614,000000,23.4431,23.5204,23.4431,23.5011,5142,0
+CAFG.US,D,20240617,000000,23.47,23.79,23.47,23.7041,16222,0
+CAFG.US,D,20240618,000000,23.72,23.76,23.6,23.73,8598,0
+CAFG.US,D,20240620,000000,23.63,23.69,23.41,23.4242,5499,0
+CAFG.US,D,20240621,000000,23.3996,23.46,23.3996,23.46,2975,0
+CAFG.US,D,20240624,000000,23.56,23.63,23.46,23.46,566,0
+CAFG.US,D,20240625,000000,23.366,23.48,23.355,23.4424,85256,0
+CAFG.US,D,20240626,000000,23.36,23.49,23.36,23.4599,26880,0
+CAFG.US,D,20240627,000000,23.43,23.5,23.38,23.4677,4109,0
+CAFG.US,D,20240628,000000,23.74,23.74,23.5,23.6371,17930,0
+CAFG.US,D,20240701,000000,23.82,24.01,23.575,23.6206,20360,0
+CAFG.US,D,20240702,000000,23.58,23.68,23.4601,23.6302,3523,0
+CAFG.US,D,20240703,000000,23.66,23.66,23.5599,23.583,42407,0
+CAFG.US,D,20240705,000000,23.55,23.55,23.3036,23.3871,7238,0
+CAFG.US,D,20240708,000000,23.65,23.6523,23.49,23.5074,7338,0
+CAFG.US,D,20240709,000000,23.37,23.37,23.19,23.2244,1114,0
+CAFG.US,D,20240710,000000,23.28,23.39,23.255,23.3476,5804,0
+CAFG.US,D,20240711,000000,23.69,24,23.6899,23.9,7818,0
+CAFG.US,D,20240712,000000,24.27,24.35,24.1441,24.1441,27821,0
+CAFG.US,D,20240715,000000,24.31,24.7483,24.31,24.5387,6945,0
+CAFG.US,D,20240716,000000,24.9,25.4318,24.9,25.4318,7700,0
+CAFG.US,D,20240717,000000,25.2,25.58,24.9974,24.9974,18458,0
+CAFG.US,D,20240718,000000,25.03,25.17,24.5408,24.587,10936,0
+CAFG.US,D,20240719,000000,24.68,24.68,24.505,24.56,818,0
+CAFG.US,D,20240722,000000,24.47,24.95,24.47,24.9146,3746,0
+CAFG.US,D,20240723,000000,24.79,25.17,24.77,25.007,9584,0
+CAFG.US,D,20240724,000000,24.89,24.9812,24.505,24.5057,4260,0
+CAFG.US,D,20240725,000000,24.6758,24.9499,24.64,24.64,3052,0
+CAFG.US,D,20240726,000000,24.95,25.1095,24.93,25.1095,683,0
+CAFG.US,D,20240729,000000,25.08,25.1204,24.96,25.0225,12902,0
+CAFG.US,D,20240730,000000,25.18,25.18,24.95,25.0209,14109,0
+CAFG.US,D,20240731,000000,25.43,25.697,25.36,25.427,5091,0
+CAFG.US,D,20240801,000000,25.61,25.64,24.75,24.8607,7319,0
+CAFG.US,D,20240802,000000,24.06,24.09,23.8044,24.035,8033,0
+CAFG.US,D,20240805,000000,22.91,23.42,22.91,23.22,3309,0
+CAFG.US,D,20240806,000000,23.35,23.84,23.35,23.6353,3562,0
+CAFG.US,D,20240807,000000,23.93,23.93,23.18,23.18,875,0
+CAFG.US,D,20240808,000000,23.5,23.72,23.5,23.7082,3638,0
+CAFG.US,D,20240809,000000,23.74,23.76,23.6989,23.6989,12001,0
+CAFG.US,D,20240812,000000,23.71,23.71,23.47,23.5034,5935,0
+CAFG.US,D,20240813,000000,23.7124,23.9084,23.7124,23.9084,9465,0
+CAFG.US,D,20240814,000000,24,24,23.69,23.7157,21420,0
+CAFG.US,D,20240815,000000,24.22,24.45,24.22,24.2881,1637,0
+CAFG.US,D,20240816,000000,24.28,24.46,24.21,24.3147,23250,0
+CAFG.US,D,20240819,000000,24.4499,24.5322,24.441,24.5322,4212,0
+CAFG.US,D,20240820,000000,24.59,24.59,24.38,24.4131,2231,0
+CAFG.US,D,20240821,000000,24.52,24.78,24.52,24.7708,3113,0
+CAFG.US,D,20240822,000000,24.72,24.73,24.5205,24.5205,7720,0
+CAFG.US,D,20240823,000000,24.72,25.33,24.72,25.295,1670,0
+CAFG.US,D,20240826,000000,25.41,25.53,25.3,25.305,5261,0
+CAFG.US,D,20240827,000000,25.0601,25.09,25.01,25.01,3584,0
+CAFG.US,D,20240828,000000,24.87,24.87,24.61,24.61,3329,0
+CAFG.US,D,20240829,000000,24.8671,24.8671,24.8671,24.8671,338,0
+CAFG.US,D,20240830,000000,24.98,25.12,24.8999,25.0711,1200,0
+CAFG.US,D,20240903,000000,24.44,24.44,24.11,24.11,3744,0
+CAFG.US,D,20240904,000000,24.05,24.205,24.0205,24.1058,6233,0
+CAFG.US,D,20240905,000000,24.1299,24.15,23.86,23.86,4440,0
+CAFG.US,D,20240906,000000,24.05,24.06,23.57,23.57,841,0
+CAFG.US,D,20240909,000000,23.53,23.62,23.47,23.47,4440,0
+CAFG.US,D,20240910,000000,23.61,23.61,23.37,23.51,1631,0
+CAFG.US,D,20240911,000000,23.39,23.61,23.1012,23.53,1746,0
+CAFG.US,D,20240912,000000,23.88,23.92,23.8552,23.8552,1599,0
+CAFG.US,D,20240913,000000,24.1,24.4767,24.1,24.3798,6276,0
+CAFG.US,D,20240916,000000,24.5,24.54,24.31,24.4616,14418,0
+CAFG.US,D,20240917,000000,24.82,24.945,24.7081,24.7081,13481,0
+CAFG.US,D,20240918,000000,24.74,25.17,24.73,24.7684,10439,0
+CAFG.US,D,20240919,000000,25.44,25.44,25.09,25.33,10804,0
+CAFG.US,D,20240920,000000,25.67,25.67,25.24,25.2707,2343,0
+CAFG.US,D,20240923,000000,25.34,25.36,25.1,25.195,7766,0
+CAFG.US,D,20240924,000000,25.18,25.27,25.15,25.26,3557,0
+CAFG.US,D,20240925,000000,25.18,25.18,24.925,24.925,2552,0
+CAFG.US,D,20240926,000000,25.16,25.16,24.9999,25.045,6582,0
+CAFG.US,D,20240927,000000,25.32,25.44,25.28,25.28,5209,0
+CAFG.US,D,20240930,000000,25.17,25.4716,25.17,25.4716,2204,0
+CAFG.US,D,20241001,000000,25.45,25.45,25.08,25.25,8594,0
+CAFG.US,D,20241002,000000,25.22,25.24,25.0201,25.07,7008,0
+CAFG.US,D,20241003,000000,24.94,24.97,24.84,24.855,9266,0
+CAFG.US,D,20241004,000000,25.16,25.3,25.09,25.3,11634,0
+CAFG.US,D,20241007,000000,25.15,25.15,25.14,25.14,468,0
+CAFG.US,D,20241008,000000,25.19,25.19,25.19,25.19,368,0
+CAFG.US,D,20241009,000000,25.29,25.3,25.29,25.3,693,0
+CAFG.US,D,20241010,000000,25.13,25.13,24.88,25.06,4372,0
+CAFG.US,D,20241011,000000,25.23,25.46,25.23,25.44,548,0
+CAFG.US,D,20241014,000000,25.5035,25.51,25.4052,25.51,3301,0
+CAFG.US,D,20241015,000000,25.52,25.77,25.52,25.5993,3063,0
+CAFG.US,D,20241016,000000,25.89,25.89,25.8,25.8,940,0
+CAFG.US,D,20241017,000000,25.71,25.76,25.7,25.76,759,0
+CAFG.US,D,20241018,000000,25.77,25.77,25.5,25.5,1163,0
+CAFG.US,D,20241021,000000,25.3199,25.3199,25.29,25.31,604,0
+CAFG.US,D,20241022,000000,25.21,25.21,25.15,25.15,261,0
+CAFG.US,D,20241023,000000,24.879,24.935,24.8611,24.935,409,0
+CAFG.US,D,20241024,000000,25.02,25.02,24.79,24.79,531,0
+CAFG.US,D,20241025,000000,24.86,24.86,24.86,24.86,59,0
+CAFG.US,D,20241028,000000,25.16,25.1601,25.05,25.05,1726,0
+CAFG.US,D,20241029,000000,25.01,25.21,25.01,25.21,2787,0
+CAFG.US,D,20241030,000000,25.14,25.58,25.14,25.35,1913,0
+CAFG.US,D,20241031,000000,25.25,25.25,25.1209,25.1209,2335,0
+CAFG.US,D,20241101,000000,25.43,25.43,25.38,25.38,7232,0
+CAFG.US,D,20241104,000000,25.38,25.54,25.38,25.45,1381,0
+CAFG.US,D,20241105,000000,25.6,25.965,25.58,25.965,943,0
+CAFG.US,D,20241106,000000,26.97,27.36,26.97,27.33,7970,0
+CAFG.US,D,20241107,000000,27.33,27.33,27.1877,27.1877,8364,0
+CAFG.US,D,20241108,000000,27.13,27.52,27.13,27.37,3148,0
+CAFG.US,D,20241111,000000,27.61,27.68,27.5399,27.6459,5823,0
+CAFG.US,D,20241112,000000,27.65,27.65,27.25,27.26,3084,0
+CAFG.US,D,20241113,000000,27.36,27.36,27.077,27.077,2594,0
+CAFG.US,D,20241114,000000,27.1,27.1,26.44,26.45,3335,0
+CAFG.US,D,20241115,000000,26.27,26.27,26.07,26.11,1794,0
+CAFG.US,D,20241118,000000,26.23,26.23,26.1,26.14,23075,0
+CAFG.US,D,20241119,000000,25.925,26.22,25.89,26.18,1926,0
+CAFG.US,D,20241120,000000,26.07,26.4,26.01,26.4,3468,0
+CAFG.US,D,20241121,000000,26.53,26.91,26.4989,26.76,8073,0
+CAFG.US,D,20241122,000000,26.92,27.32,26.92,27.32,6824,0
+CAFG.US,D,20241125,000000,27.6,27.78,27.53,27.53,5451,0
+CAFG.US,D,20241126,000000,27.5,27.5,27.24,27.43,9609,0
+CAFG.US,D,20241127,000000,27.32,27.375,27.3,27.33,4709,0
+CAFG.US,D,20241129,000000,27.47,27.47,27.22,27.22,553,0
+CAFG.US,D,20241202,000000,27.25,27.46,27.1,27.33,3054,0
+CAFG.US,D,20241203,000000,27.53,27.53,27.1295,27.23,3338,0
+CAFG.US,D,20241204,000000,27.38,27.38,27.235,27.26,16403,0
+CAFG.US,D,20241205,000000,27.19,27.19,27.01,27.02,43506,0
+CAFG.US,D,20241206,000000,27.16,27.16,26.87,26.91,8829,0
+CAFG.US,D,20241209,000000,27.08,27.15,26.79,26.79,16754,0
+CAFG.US,D,20241210,000000,26.76,26.92,26.76,26.9199,1899,0
+CAFG.US,D,20241211,000000,27.04,27.31,27.04,27.1287,1302,0
+CAFG.US,D,20241212,000000,27.06,27.06,26.98,26.98,1385,0
+CAFG.US,D,20241213,000000,26.97,26.97,26.64,26.83,6550,0
+CAFG.US,D,20241216,000000,26.7,26.96,26.7,26.82,8222,0
+CAFG.US,D,20241217,000000,26.77,26.77,26.52,26.5686,6078,0
+CAFG.US,D,20241218,000000,26.6391,26.6391,25.4299,25.6263,4006,0
+CAFG.US,D,20241219,000000,25.83,25.83,25.5836,25.65,31469,0
+CAFG.US,D,20241220,000000,25.74,25.9901,25.715,25.77,7438,0
+CAFG.US,D,20241223,000000,25.57,25.68,25.53,25.61,4436,0
+CAFG.US,D,20241224,000000,25.63,25.86,25.6299,25.86,4228,0
+CAFG.US,D,20241226,000000,25.835,26,25.835,25.95,1017,0
+CAFG.US,D,20241227,000000,25.82,25.82,25.45,25.68,3927,0
+CAFG.US,D,20241230,000000,25.25,25.57,25.23,25.49,44639,0
+CAFG.US,D,20241231,000000,25.64,25.66,25.405,25.45,10497,0
+CAFG.US,D,20250102,000000,25.63,25.73,25.38,25.56,21436,0
+CAFG.US,D,20250103,000000,25.67,25.75,25.6,25.72,17334,0
+CAFG.US,D,20250106,000000,25.89,25.93,25.69,25.75,12752,0
+CAFG.US,D,20250107,000000,25.57,25.57,25.3699,25.53,4096,0
+CAFG.US,D,20250108,000000,25.48,25.71,25.48,25.71,2562,0
+CAFG.US,D,20250110,000000,25.29,25.3,25.07,25.16,14982,0
+CAFG.US,D,20250113,000000,25.0565,25.2915,25.02,25.2915,3036,0
+CAFG.US,D,20250114,000000,25.53,25.56,25.305,25.56,21555,0
+CAFG.US,D,20250115,000000,25.9154,25.932,25.71,25.8659,6411,0
+CAFG.US,D,20250116,000000,25.73,25.96,25.73,25.92,8215,0
+CAFG.US,D,20250117,000000,26.04,26.04,25.92,25.9925,4455,0
+CAFG.US,D,20250121,000000,26.26,26.4756,26.26,26.4756,13834,0
+CAFG.US,D,20250122,000000,26.32,26.32,26.07,26.1266,5906,0
+CAFG.US,D,20250123,000000,25.978,26.2065,25.97,26.2065,1269,0
+CAFG.US,D,20250124,000000,26.14,26.22,26.0799,26.0923,2426,0
+CAFG.US,D,20250127,000000,25.79,26.31,25.79,26.1,29070,0
+CAFG.US,D,20250128,000000,26.24,26.3195,26.24,26.2888,1018,0
+CAFG.US,D,20250129,000000,26.335,26.335,26.14,26.2566,2983,0
+CAFG.US,D,20250130,000000,26.53,26.62,26.4997,26.4997,2624,0
+CAFG.US,D,20250131,000000,26.5,26.52,26.1,26.13,8638,0
+CAFG.US,D,20250203,000000,25.6,25.98,25.59,25.8,49132,0
+CAFG.US,D,20250204,000000,25.82,26.13,25.82,26.1111,4575,0
+CAFG.US,D,20250205,000000,26.3,26.35,26.3,26.35,510,0
+CAFG.US,D,20250206,000000,26.4,26.4,26.08,26.1227,17308,0
+CAFG.US,D,20250207,000000,26.32,26.33,26.0399,26.04,6454,0
+CAFG.US,D,20250210,000000,26.18,26.18,26.135,26.135,1766,0
+CAFG.US,D,20250211,000000,26.1,26.1001,25.9832,25.9965,4395,0
+CAFG.US,D,20250212,000000,25.77,25.8201,25.73,25.73,5677,0
+CAFG.US,D,20250213,000000,26,26.37,26,26.37,8379,0
+CAFG.US,D,20250214,000000,26.32,26.32,26.2475,26.2475,2234,0
+CAFG.US,D,20250218,000000,26.32,26.3205,26.185,26.2637,13275,0
+CAFG.US,D,20250219,000000,26.06,26.245,26.06,26.2223,1161,0
+CAFG.US,D,20250220,000000,26.03,26.03,25.81,25.9288,1171,0
+CAFG.US,D,20250221,000000,25.9,25.9,25.09,25.09,4622,0
+CAFG.US,D,20250224,000000,25.21,25.21,24.9087,25.15,3737,0
+CAFG.US,D,20250225,000000,24.85,24.85,24.6205,24.7,1525,0
+CAFG.US,D,20250226,000000,25.03,25.085,24.6,24.71,3636,0
+CAFG.US,D,20250227,000000,24.64,24.68,24.166,24.166,5204,0
+CAFG.US,D,20250228,000000,24.05,24.36,24.05,24.36,34183,0
+CAFG.US,D,20250303,000000,24.46,24.46,23.72,23.7358,7655,0
+CAFG.US,D,20250304,000000,23.4,23.7234,23.26,23.56,10286,0
+CAFG.US,D,20250305,000000,23.5534,23.77,23.54,23.765,2112,0
+CAFG.US,D,20250306,000000,23.45,23.5906,23.31,23.39,18839,0
+CAFG.US,D,20250307,000000,23.27,23.56,23.225,23.5463,2991,0
+CAFG.US,D,20250310,000000,23.33,23.59,23.33,23.44,5704,0
+CAFG.US,D,20250311,000000,23.44,23.6064,23.25,23.43,10127,0
+CAFG.US,D,20250312,000000,23.52,23.59,23.22,23.247,81123,0
+CAFG.US,D,20250313,000000,23.105,23.105,22.66,22.76,1939,0
+CAFG.US,D,20250314,000000,22.975,23.23,22.92,23.21,19268,0
+CAFG.US,D,20250317,000000,23.2,23.61,23.2,23.56,8414,0
+CAFG.US,D,20250318,000000,23.34,23.4299,23.31,23.375,6797,0
+CAFG.US,D,20250319,000000,23.2441,23.87,23.2441,23.78,6065,0
+CAFG.US,D,20250320,000000,23.63,23.805,23.56,23.57,8000,0
+CAFG.US,D,20250321,000000,23.36,23.62,23.34,23.62,4019,0
+CAFG.US,D,20250324,000000,24.02,24.14,24.0117,24.1,2636,0
+CAFG.US,D,20250325,000000,24.15,24.1997,24.11,24.19,7804,0
+CAFG.US,D,20250326,000000,24.18,24.18,23.92,23.97,4233,0
+CAFG.US,D,20250327,000000,23.96,23.96,23.85,23.9,1574,0
+CAFG.US,D,20250328,000000,23.69,23.69,23.32,23.435,7486,0
+CAFG.US,D,20250331,000000,23.55,24.27,23.55,24.17,8146,0
+CAFG.US,D,20250401,000000,24.09,24.15,23.85,24.04,9820,0
+CAFG.US,D,20250402,000000,23.71,24.24,23.71,24.24,23472,0
+CAFG.US,D,20250403,000000,23.17,23.17,22.8,22.87,18463,0
+CAFG.US,D,20250404,000000,22.0299,22.0299,21.6516,21.78,27038,0
+CAFG.US,D,20250407,000000,20.9,22.44,20.9,21.55,31535,0
+CAFG.US,D,20250408,000000,21.95,21.9501,20.87,21.07,29384,0
+CAFG.US,D,20250409,000000,20.9,22.7875,20.73,22.73,25025,0
+CAFG.US,D,20250410,000000,22.08,22.08,21.4669,21.78,2540,0
+CAFG.US,D,20250411,000000,22.1002,22.23,22.1002,22.23,695,0
+CAFG.US,D,20250414,000000,22.63,22.63,22.17,22.34,3235,0
+CAFG.US,D,20250415,000000,22.48,22.48,22.34,22.41,443,0
+CAFG.US,D,20250416,000000,22.19,22.19,21.8699,22.04,1387,0
+CAFG.US,D,20250417,000000,22.03,22.175,22.03,22.12,2612,0
+CAFG.US,D,20250421,000000,21.9,21.9,21.5874,21.72,5110,0
+CAFG.US,D,20250422,000000,21.985,22.16,21.92,22.16,6000,0
+CAFG.US,D,20250423,000000,22.96,22.96,22.4664,22.4664,3791,0
+CAFG.US,D,20250424,000000,22.85,22.8903,22.81,22.8903,8226,0
+CAFG.US,D,20250425,000000,22.74,22.97,22.74,22.97,1809,0
+CAFG.US,D,20250428,000000,23.0415,23.09,22.82,23.09,9475,0
+CAFG.US,D,20250429,000000,22.98,23.2901,22.98,23.265,2411,0
+CAFG.US,D,20250430,000000,22.96,23.0846,22.81,23.0846,1554,0
+CAFG.US,D,20250501,000000,23.18,23.27,22.93,23.11,7159,0
+CAFG.US,D,20250502,000000,23.5266,23.59,23.51,23.56,1325,0
+CAFG.US,D,20250505,000000,23.46,23.58,23.46,23.46,3699,0
+CAFG.US,D,20250506,000000,23.21,23.31,23.18,23.24,1270,0
+CAFG.US,D,20250507,000000,23.25,23.32,23.16,23.16,4712,0
+CAFG.US,D,20250508,000000,23.31,23.6066,23.18,23.45,2544,0
+CAFG.US,D,20250509,000000,23.7,23.7,23.53,23.585,2724,0
+CAFG.US,D,20250512,000000,24.09,24.48,24.09,24.25,4121,0
+CAFG.US,D,20250513,000000,24.39,24.41,24.28,24.28,798,0
+CAFG.US,D,20250514,000000,24.29,24.29,24.16,24.16,4007,0
+CAFG.US,D,20250515,000000,24.18,24.2495,24.07,24.2495,7901,0
+CAFG.US,D,20250516,000000,24.3706,24.5653,24.3301,24.5653,18494,0
+CAFG.US,D,20250519,000000,24.4,24.4798,24.4,24.4798,475,0
+CAFG.US,D,20250520,000000,24.4046,24.5582,24.4046,24.55,2403,0
+CAFG.US,D,20250521,000000,23.995,23.995,23.9766,23.98,732,0
+CAFG.US,D,20250522,000000,24.005,24.005,23.925,23.925,885,0
+CAFG.US,D,20250523,000000,23.7803,23.7803,23.75,23.75,254,0
+CAFG.US,D,20250527,000000,24.15,24.1664,24.15,24.165,1622,0
+CAFG.US,D,20250528,000000,24.056,24.056,23.9682,23.9682,494,0
+CAFG.US,D,20250529,000000,23.9861,24.05,23.9861,24.05,3160,0
+CAFG.US,D,20250530,000000,24.02,24.11,24.02,24.1,473,0
+CAFG.US,D,20250602,000000,24.007,24.04,23.94,24.04,4966,0
+CAFG.US,D,20250603,000000,24.26,24.323,24.2538,24.323,762,0
+CAFG.US,D,20250604,000000,24.37,24.42,24.295,24.36,1882,0
+CAFG.US,D,20250605,000000,24.34,24.3551,24.22,24.255,848,0
+CAFG.US,D,20250606,000000,24.3905,24.4922,24.3801,24.4922,2668,0
+CAFG.US,D,20250609,000000,24.66,24.68,24.6,24.635,1134,0
+CAFG.US,D,20250610,000000,24.68,24.7799,24.47,24.69,1272,0
+CAFG.US,D,20250611,000000,24.75,24.76,24.5017,24.5017,2662,0
+CAFG.US,D,20250612,000000,24.26,24.35,24.25,24.35,5815,0
+CAFG.US,D,20250613,000000,24.01,24.01,23.8962,23.8962,23973,0
+CAFG.US,D,20250616,000000,24.05,24.18,24.05,24.18,1986,0
+CAFG.US,D,20250617,000000,24.093,24.155,23.99,24.03,3225,0
+CAFG.US,D,20250618,000000,24.026,24.22,24,24,3006,0
+CAFG.US,D,20250620,000000,24.08,24.185,23.9003,23.93,20069,0
+CAFG.US,D,20250623,000000,24.05,24.17,24.04,24.17,35153,0
+CAFG.US,D,20250624,000000,24.38,24.41,24.1978,24.35,6898,0
+CAFG.US,D,20250625,000000,24.275,24.275,24.11,24.11,2477,0
+CAFG.US,D,20250626,000000,24.22,24.42,24.22,24.42,6841,0
+CAFG.US,D,20250627,000000,24.57,24.57,24.2699,24.39,2780,0
+CAFG.US,D,20250630,000000,24.4704,24.48,24.4,24.47,1546,0
+CAFG.US,D,20250701,000000,24.42,24.6995,24.4,24.54,2810,0
+CAFG.US,D,20250702,000000,24.5,24.8,24.469,24.64,25155,0
+CAFG.US,D,20250703,000000,24.7,24.82,24.69,24.82,2560,0
+CAFG.US,D,20250707,000000,24.81,24.81,24.47,24.48,834,0
+CAFG.US,D,20250708,000000,24.54,24.625,24.52,24.5807,7802,0
+CAFG.US,D,20250709,000000,24.53,24.71,24.52,24.71,3416,0
+CAFG.US,D,20250710,000000,24.72,24.94,24.7185,24.74,12638,0
+CAFG.US,D,20250711,000000,24.56,24.56,24.3954,24.3954,1484,0
+CAFG.US,D,20250714,000000,24.35,24.41,24.35,24.41,1226,0
+CAFG.US,D,20250715,000000,24.24,24.33,24.09,24.09,13610,0
+CAFG.US,D,20250716,000000,24.19,24.26,24.1827,24.195,3906,0
+CAFG.US,D,20250717,000000,24.57,24.57,24.5005,24.5649,3889,0
+CAFG.US,D,20250718,000000,24.74,24.74,24.27,24.27,3959,0
+CAFG.US,D,20250721,000000,24.34,24.46,24.2405,24.2405,8278,0
+CAFG.US,D,20250722,000000,24.26,24.34,24.26,24.3072,4386,0
+CAFG.US,D,20250723,000000,24.47,24.6299,24.47,24.6096,1852,0
+CAFG.US,D,20250724,000000,24.57,24.57,24.3198,24.3198,2914,0
+CAFG.US,D,20250725,000000,24.35,24.44,24.33,24.4119,19808,0
+CAFG.US,D,20250728,000000,24.45,24.49,24.4,24.4006,17531,0
+CAFG.US,D,20250729,000000,24.55,24.55,24.3,24.3294,15045,0
+CAFG.US,D,20250730,000000,24.47,24.6564,24.3199,24.415,10745,0
+CAFG.US,D,20250731,000000,24.35,24.36,24.1441,24.1441,2443,0
+CAFG.US,D,20250801,000000,24,24,23.675,23.9095,8211,0
+CAFG.US,D,20250804,000000,23.96,24.3151,23.96,24.3151,3094,0
+CAFG.US,D,20250805,000000,24.52,24.52,24.21,24.4327,14017,0
+CAFG.US,D,20250806,000000,24.6,24.709,24.59,24.69,1759,0
+CAFG.US,D,20250807,000000,24.54,24.5739,24.4485,24.5739,26320,0
+CAFG.US,D,20250808,000000,24.73,24.73,24.6364,24.6364,1852,0
+CAFG.US,D,20250811,000000,24.7,24.7,24.557,24.557,895,0
+CAFG.US,D,20250812,000000,24.8728,25.32,24.8728,25.32,5860,0
+CAFG.US,D,20250813,000000,25.37,25.82,25.37,25.82,3084,0
+CAFG.US,D,20250814,000000,25.59,25.59,25.31,25.41,6401,0
+CAFG.US,D,20250815,000000,25.33,25.37,25.3299,25.37,1554,0
+CAFG.US,D,20250818,000000,25.5336,25.5336,25.4975,25.4975,550,0
+CAFG.US,D,20250819,000000,25.5574,25.69,25.4,25.4482,1521,0
+CAFG.US,D,20250820,000000,25.38,25.38,25.3333,25.3333,389,0
+CAFG.US,D,20250821,000000,25.38,25.4851,25.38,25.4666,1045,0
+CAFG.US,D,20250822,000000,26.22,26.22,26.1515,26.2051,5365,0
+CAFG.US,D,20250825,000000,26.045,26.045,25.9244,25.9244,1341,0
+CAFG.US,D,20250826,000000,25.97,25.97,25.9106,25.9106,3580,0
+CAFG.US,D,20250827,000000,25.83,26.1326,25.83,26.1326,3199,0
+CAFG.US,D,20250828,000000,26.04,26.0999,26.04,26.0999,480,0
+CAFG.US,D,20250829,000000,25.97,25.97,25.954,25.954,431,0
+CAFG.US,D,20250902,000000,25.7462,25.87,25.7462,25.8495,667,0
+CAFG.US,D,20250903,000000,25.78,25.88,25.707,25.7611,901,0
+CAFG.US,D,20250904,000000,25.87,25.99,25.87,25.99,677,0
+CAFG.US,D,20250905,000000,26.11,26.11,25.955,25.955,368,0
+CAFG.US,D,20250908,000000,26.01,26.14,25.88,26.045,12650,0
+CAFG.US,D,20250910,000000,25.79,25.809,25.6959,25.6959,2578,0
+CAFG.US,D,20250911,000000,25.76,26.3,25.76,26.3,1922,0
+CAFG.US,D,20250912,000000,26.001,26.001,25.9398,25.9398,503,0
+CAFG.US,D,20250915,000000,25.851,25.851,25.825,25.825,2976,0
+CAFG.US,D,20250916,000000,25.69,25.825,25.69,25.825,451,0
+CAFG.US,D,20250918,000000,26.2702,26.47,26.2702,26.415,1141,0
+CAFG.US,D,20250919,000000,26.34,26.361,26.12,26.1203,2009,0
+CAFG.US,D,20250922,000000,26.17,26.36,26.17,26.36,2573,0
+CAFG.US,D,20250923,000000,26.53,26.53,26.2543,26.2543,681,0
+CAFG.US,D,20250924,000000,26.0597,26.0597,25.89,25.9045,3618,0
+CAFG.US,D,20250925,000000,25.66,25.705,25.659,25.705,574,0
+CAFG.US,D,20250926,000000,25.8,25.955,25.7999,25.955,1173,0
+CAFG.US,D,20250929,000000,26.11,26.11,25.83,25.8627,12830,0
+CAFG.US,D,20250930,000000,25.8,25.955,25.77,25.955,8383,0
+CAFG.US,D,20251001,000000,25.8,25.99,25.8,25.9848,1552,0
+CAFG.US,D,20251002,000000,26.01,26.01,25.855,26,470,0
+CAFG.US,D,20251003,000000,26.07,26.235,26.025,26.025,3322,0
+CAFG.US,D,20251006,000000,26.03,26.03,25.995,25.995,544,0
+CAFG.US,D,20251007,000000,25.635,25.67,25.635,25.67,499,0
+CAFG.US,D,20251008,000000,25.71,25.78,25.71,25.78,3132,0
+CAFG.US,D,20251009,000000,25.74,25.8,25.5604,25.5604,2060,0
+CAFG.US,D,20251010,000000,25.39,25.3901,24.715,24.715,1145,0
+CAFG.US,D,20251013,000000,25.07,25.1252,25.07,25.1252,316,0
+CAFG.US,D,20251014,000000,25.14,25.3256,25.14,25.3256,247,0
+CAFG.US,D,20251015,000000,25.69,25.69,25.42,25.5663,3015,0
+CAFG.US,D,20251016,000000,25.6712,25.6712,25.121,25.4531,36659,0
+CAFG.US,D,20251017,000000,25.486,25.486,25.36,25.4334,1183,0
+CAFG.US,D,20251020,000000,25.61,25.805,25.61,25.777,1395,0
+CAFG.US,D,20251022,000000,25.83,25.83,25.64,25.6805,32610,0
+CAFG.US,D,20251023,000000,26.08,26.08,26.071,26.071,351,0
+CAFG.US,D,20251024,000000,26.32,26.32,26.1198,26.1198,271,0
+CAFG.US,D,20251027,000000,26.29,26.29,26.065,26.0839,2223,0
+CAFG.US,D,20251028,000000,26.15,26.18,26.115,26.125,2832,0
+CAFG.US,D,20251029,000000,25.985,26.117,25.745,25.745,1634,0
+CAFG.US,D,20251030,000000,25.84,25.8411,25.62,25.62,2149,0
+CAFG.US,D,20251031,000000,25.58,25.58,25.4199,25.4618,612,0
+CAFG.US,D,20251103,000000,25.37,25.6124,25.2703,25.6124,9118,0
+CAFG.US,D,20251104,000000,25.53,25.53,25.238,25.238,1990,0
+CAFG.US,D,20251105,000000,25.55,25.6002,25.55,25.6002,739,0
+CAFG.US,D,20251107,000000,25.03,25.325,25.03,25.325,2981,0
+CAFG.US,D,20251110,000000,25.58,25.665,25.455,25.63,1992,0
+CAFG.US,D,20251111,000000,25.69,25.795,25.6899,25.795,1202,0
+CAFG.US,D,20251112,000000,25.98,26.0201,25.7825,25.7825,3543,0
+CAFG.US,D,20251113,000000,25.4401,25.47,25.18,25.2322,1660,0
+CAFG.US,D,20251114,000000,25.282,25.282,25.2056,25.2056,161,0
+CAFG.US,D,20251117,000000,25.14,25.14,24.71,24.7285,2043,0
+CAFG.US,D,20251118,000000,24.65,24.7602,24.65,24.7487,2104,0
+CAFG.US,D,20251119,000000,24.73,24.73,24.6688,24.6688,427,0
+CAFG.US,D,20251121,000000,24.24,24.9211,24.24,24.8242,1016,0
+CAFG.US,D,20251124,000000,24.99,25.1107,24.91,25.1107,26935,0
+CAFG.US,D,20251125,000000,25.19,25.55,25.19,25.4856,21561,0
+CAFG.US,D,20251126,000000,25.48,25.7201,25.47,25.532,4571,0
+CAFG.US,D,20251128,000000,25.59,25.59,25.5292,25.5292,165,0
+CAFG.US,D,20251201,000000,25.18,25.2236,25.18,25.2236,506,0
+CAFG.US,D,20251202,000000,25.29,25.4272,25.24,25.3328,2937,0
+CAFG.US,D,20251203,000000,25.66,25.665,25.66,25.6648,1043,0
+CAFG.US,D,20251204,000000,25.6,25.77,25.6,25.7,6733,0
+CAFG.US,D,20251205,000000,25.62,25.6859,25.62,25.6859,241,0
+CAFG.US,D,20251208,000000,25.83,25.83,25.57,25.57,4729,0
+CAFG.US,D,20251209,000000,25.6,25.855,25.6,25.7044,2161,0
+CAFG.US,D,20251210,000000,25.688,26.01,25.688,26.01,885,0
+CAFG.US,D,20251211,000000,26.03,26.16,26.03,26.16,1510,0
+CAFG.US,D,20251212,000000,26.23,26.23,25.9575,25.97,2095,0
+CAFG.US,D,20251215,000000,26.13,26.13,25.88,25.8971,5138,0
+CAFG.US,D,20251216,000000,25.7498,25.79,25.7398,25.7398,1484,0
+CAFG.US,D,20251217,000000,25.73,25.87,25.4655,25.4655,14352,0
+CAFG.US,D,20251218,000000,25.64,25.7,25.54,25.54,3638,0
+CAFG.US,D,20251219,000000,25.69,25.69,25.6225,25.6225,6062,0
+CAFG.US,D,20251222,000000,25.93,26.063,25.92,25.995,2825,0
+CAFG.US,D,20251223,000000,25.84,25.89,25.84,25.89,1516,0
+CAFG.US,D,20251224,000000,25.99,26.035,25.99,26.035,1910,0
+CAFG.US,D,20251226,000000,25.92,26.08,25.92,26.08,1283,0
+CAFG.US,D,20251229,000000,25.98,25.9856,25.91,25.9856,7848,0
+CAFG.US,D,20251230,000000,25.94,25.94,25.7894,25.7894,16545,0
+CAFG.US,D,20251231,000000,25.53,25.53,25.4043,25.4043,995,0
+CAFG.US,D,20260102,000000,25.66,25.66,25.6547,25.6547,1531,0
+CAFG.US,D,20260105,000000,26,26.33,26,26.182,3376,0
+CAFG.US,D,20260107,000000,26.6,26.6,26.3845,26.4537,7816,0
+CAFG.US,D,20260108,000000,26.6,26.6544,26.6,26.6544,956,0
+CAFG.US,D,20260109,000000,26.695,26.8283,26.695,26.8283,1076,0
+CAFG.US,D,20260112,000000,26.79,27.1209,26.7498,27.1209,3247,0
+CAFG.US,D,20260113,000000,27.2039,27.2208,26.96,26.992,2969,0
+CAFG.US,D,20260114,000000,26.92,27.0258,26.7917,27.0258,2948,0
+CAFG.US,D,20260115,000000,27.17,27.31,27.17,27.211,14156,0
+CAFG.US,D,20260116,000000,27.21,27.25,27.1159,27.1159,2487,0
+CAFG.US,D,20260120,000000,26.7,27.09,26.7,26.9225,1528,0
+CAFG.US,D,20260121,000000,27.21,27.5184,27.1299,27.5184,5033,0
+CAFG.US,D,20260122,000000,27.78,27.89,27.78,27.8092,18614,0
+CAFG.US,D,20260123,000000,27.72,27.72,27.25,27.2532,1356,0
+CAFG.US,D,20260126,000000,27.3799,27.4242,27.3799,27.4242,1673,0
+CAFG.US,D,20260127,000000,27.48,27.48,27.3617,27.3617,1433,0
+CAFG.US,D,20260128,000000,27.51,27.51,27.2348,27.2348,3493,0
+CAFG.US,D,20260129,000000,26.96,27.3254,26.96,27.3254,7920,0
+CAFG.US,D,20260130,000000,27.19,27.19,26.94,26.9719,10589,0
+CAFG.US,D,20260202,000000,27.16,27.43,27.16,27.3381,3283,0
+CAFG.US,D,20260203,000000,27.35,27.35,26.79,27.1282,6399,0
+CAFG.US,D,20260204,000000,27.33,27.54,26.86,27.1212,8000,0
+CAFG.US,D,20260205,000000,27.34,27.34,26.95,27.0675,46480,0
+CAFG.US,D,20260206,000000,27.66,28.14,27.59,28.1024,5222,0
+CAFG.US,D,20260209,000000,27.88,28.15,27.88,28.0898,3572,0
+CAFG.US,D,20260210,000000,28.3,28.3,28.06,28.1259,9953,0
+CAFG.US,D,20260211,000000,28.43,28.43,27.99,28.2403,7160,0
+CAFG.US,D,20260212,000000,28.2,28.2,27.7191,27.7191,3224,0
+CAFG.US,D,20260213,000000,27.77,28.12,27.77,27.9971,7417,0
+CAFG.US,D,20260217,000000,28,28,27.74,27.96,1503,0
+CAFG.US,D,20260218,000000,28.1202,28.135,27.85,27.85,2455,0
diff --git a/daily/us/nasdaq etfs/carz.us.txt b/daily/us/nasdaq etfs/carz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..795ed2e64998560921f87d5a254bac071cee7e4a
--- /dev/null
+++ b/daily/us/nasdaq etfs/carz.us.txt	
@@ -0,0 +1,3570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARZ.US,D,20110512,000000,24.7783,24.9033,24.6909,24.8626,4879.5014417565,0
+CARZ.US,D,20110513,000000,24.8626,24.9837,24.4805,24.5638,21005.130303064,0
+CARZ.US,D,20110516,000000,24.4398,24.4577,24.3356,24.3415,4845.2451855063,0
+CARZ.US,D,20110517,000000,24.3415,24.3415,24.1203,24.2264,1663.4435020318,0
+CARZ.US,D,20110518,000000,24.4309,24.5877,24.2264,24.5877,2179.3024196819,0
+CARZ.US,D,20110519,000000,24.3942,24.5321,24.3942,24.4736,4071.4568090312,0
+CARZ.US,D,20110520,000000,24.2909,24.3495,24.1251,24.1867,27148.083078284,0
+CARZ.US,D,20110523,000000,23.6249,23.6249,23.3689,23.483,2658.8900071847,0
+CARZ.US,D,20110524,000000,23.6409,23.7073,23.6329,23.7073,907.79079063031,0
+CARZ.US,D,20110525,000000,23.749,23.8234,23.749,23.8155,907.79079063031,0
+CARZ.US,D,20110527,000000,24.142,24.142,24.142,24.142,240.80133069994,0
+CARZ.US,D,20110531,000000,24.5708,24.6462,24.5708,24.6224,610.56739081239,0
+CARZ.US,D,20110601,000000,24.417,24.417,24.2562,24.2562,1370.250250008,0
+CARZ.US,D,20110602,000000,24.0884,24.0884,23.8909,23.8909,522.91167628982,0
+CARZ.US,D,20110603,000000,24.1251,24.142,24.1251,24.1341,727.44167684249,0
+CARZ.US,D,20110606,000000,23.9952,23.9952,23.9952,23.9952,298.23093676645,0
+CARZ.US,D,20110607,000000,24.0954,24.0954,24.0864,24.0864,361.70576452417,0
+CARZ.US,D,20110609,000000,23.6736,23.9783,23.6736,23.9783,544.06995220906,0
+CARZ.US,D,20110610,000000,23.5237,23.5237,23.345,23.345,1608.0289698623,0
+CARZ.US,D,20110614,000000,23.9217,23.9217,23.8701,23.9148,1200.9840426541,0
+CARZ.US,D,20110615,000000,23.4681,23.7133,23.4681,23.4681,361.70576452417,0
+CARZ.US,D,20110617,000000,23.5415,23.5415,23.5415,23.5415,119.8968968757,0
+CARZ.US,D,20110621,000000,24.1321,24.159,24.1023,24.159,3215.0504027762,0
+CARZ.US,D,20110624,000000,24.2502,24.2502,24.2502,24.2502,205.5375375012,0
+CARZ.US,D,20110627,000000,24.554,24.554,24.554,24.554,483.61773529695,0
+CARZ.US,D,20110628,000000,24.7643,24.7643,24.7643,24.7643,4814.0115401017,0
+CARZ.US,D,20110629,000000,24.9361,25.0829,24.9361,25.0829,886.63251471107,0
+CARZ.US,D,20110630,000000,25.1753,25.4214,25.1753,25.4214,361.70576452417,0
+CARZ.US,D,20110701,000000,25.5216,25.7112,25.5216,25.7112,1257.4061117721,0
+CARZ.US,D,20110705,000000,25.8591,25.9226,25.8591,25.8978,5345.9910489283,0
+CARZ.US,D,20110706,000000,25.9564,25.9564,25.8343,25.8343,1029.7027614031,0
+CARZ.US,D,20110707,000000,26.0894,26.2521,25.9782,26.2442,74460.003107605,0
+CARZ.US,D,20110708,000000,25.8015,25.9564,25.7758,25.9157,2942.0078897231,0
+CARZ.US,D,20110711,000000,25.4552,25.4552,25.0205,25.0205,16596.148616274,0
+CARZ.US,D,20110713,000000,25.3876,25.6844,25.3876,25.5037,1120.3810867713,0
+CARZ.US,D,20110714,000000,25.6944,25.6944,25.4879,25.5803,1476.0416296042,0
+CARZ.US,D,20110715,000000,25.7192,25.7192,25.612,25.6675,1339.0166046034,0
+CARZ.US,D,20110718,000000,25.3549,25.3549,25.0205,25.0205,3919.3187298023,0
+CARZ.US,D,20110719,000000,25.3301,25.5366,25.3301,25.4452,720.38891820274,0
+CARZ.US,D,20110720,000000,25.6288,25.6288,25.6288,25.6288,298.23093676645,0
+CARZ.US,D,20110721,000000,26.0228,26.0228,26.0228,26.0228,677.06482941572,0
+CARZ.US,D,20110722,000000,25.864,26.1797,25.864,26.1549,3031.6786781427,0
+CARZ.US,D,20110725,000000,25.9643,25.9643,25.9643,25.9643,119.8968968757,0
+CARZ.US,D,20110726,000000,26.0566,26.1211,26.0566,26.0655,1022.6500027633,0
+CARZ.US,D,20110727,000000,25.5971,25.5971,25.5037,25.5037,347.60024724468,0
+CARZ.US,D,20110728,000000,25.3549,25.3798,25.0502,25.0502,2484.5861150881,0
+CARZ.US,D,20110729,000000,25.1306,25.1306,25.0889,25.0889,788.90143070314,0
+CARZ.US,D,20110801,000000,25.1564,25.3043,24.7118,24.8447,14836.989104131,0
+CARZ.US,D,20110802,000000,24.2422,24.409,24.1927,24.1927,1745.0539948631,0
+CARZ.US,D,20110803,000000,23.7301,23.8701,23.5158,23.8532,2334.4631097563,0
+CARZ.US,D,20110804,000000,23.1038,23.1038,22.2463,22.2563,1260.4287226177,0
+CARZ.US,D,20110805,000000,22.6414,22.6414,21.5774,22.2563,66227.418701123,0
+CARZ.US,D,20110808,000000,21.1486,21.2558,20.4221,20.6881,9785.1988441749,0
+CARZ.US,D,20110809,000000,21.1486,21.7282,21.0483,21.6835,7005.404403166,0
+CARZ.US,D,20110810,000000,21.0176,21.3074,21.0176,21.0176,565.22822812831,0
+CARZ.US,D,20110811,000000,21.4285,21.6528,21.4285,21.6528,1159.6750277641,0
+CARZ.US,D,20110812,000000,21.1644,21.5287,21.1644,21.5287,2849.3144904578,0
+CARZ.US,D,20110815,000000,21.9327,21.9327,21.9327,21.9327,240.80133069994,0
+CARZ.US,D,20110818,000000,20.7109,20.7109,20.0946,20.299,2394.9153266684,0
+CARZ.US,D,20110819,000000,19.7124,19.7124,19.5169,19.5169,850.3611845638,0
+CARZ.US,D,20110823,000000,19.4325,19.7214,19.4325,19.7214,851.36872151233,0
+CARZ.US,D,20110824,000000,19.8812,19.8812,19.8444,19.8444,1381.3331564419,0
+CARZ.US,D,20110826,000000,20.1283,20.1283,20.1283,20.1283,119.8968968757,0
+CARZ.US,D,20110829,000000,20.6176,20.6176,20.6176,20.6176,240.80133069994,0
+CARZ.US,D,20110831,000000,21.097,21.097,21.097,21.097,240.80133069994,0
+CARZ.US,D,20110906,000000,18.9293,19.0683,18.9293,18.9293,609.55985386386,0
+CARZ.US,D,20110907,000000,20.0588,20.0588,19.7044,19.9606,3145.5303533272,0
+CARZ.US,D,20110908,000000,19.6827,19.6827,19.5645,19.5645,2217.5888237262,0
+CARZ.US,D,20110909,000000,18.9204,19.2529,18.9204,18.9204,1346.0693632432,0
+CARZ.US,D,20110912,000000,18.566,18.566,18.566,18.566,361.70576452417,0
+CARZ.US,D,20110913,000000,18.9601,18.969,18.9601,18.969,1453.8758167364,0
+CARZ.US,D,20110919,000000,19.5645,19.9368,19.3085,19.9368,1085.1172935725,0
+CARZ.US,D,20110920,000000,19.8812,19.8812,19.8812,19.8812,211.58275919241,0
+CARZ.US,D,20110922,000000,17.5775,17.5775,17.5775,17.5775,240.80133069994,0
+CARZ.US,D,20110923,000000,17.8653,18.1135,17.8653,18.0876,8661.795146558,0
+CARZ.US,D,20110926,000000,18.4102,18.4102,18.4102,18.4102,240.80133069994,0
+CARZ.US,D,20110927,000000,19.1864,19.1864,19.1864,19.1864,249.86916323676,0
+CARZ.US,D,20110930,000000,18.5214,18.5214,18.5214,18.5214,119.8968968757,0
+CARZ.US,D,20111003,000000,18.1442,18.1442,17.9666,18.1442,1453.8758167364,0
+CARZ.US,D,20111004,000000,17.7989,17.7989,17.7085,17.7085,478.58005055427,0
+CARZ.US,D,20111005,000000,18.2921,18.2921,18.2783,18.2783,1943.5387737246,0
+CARZ.US,D,20111006,000000,18.708,18.7497,18.708,18.7497,788.90143070314,0
+CARZ.US,D,20111010,000000,19.5486,19.5486,19.5328,19.5328,1453.8758167364,0
+CARZ.US,D,20111013,000000,20.0439,20.0439,20.0439,20.0439,609.55985386386,0
+CARZ.US,D,20111017,000000,19.9516,19.9516,19.9516,19.9516,119.8968968757,0
+CARZ.US,D,20111018,000000,19.9109,20.4657,19.9109,20.4657,1815.5815812606,0
+CARZ.US,D,20111019,000000,19.8127,19.8127,19.8127,19.8127,1453.8758167364,0
+CARZ.US,D,20111021,000000,20.3963,20.3963,20.3079,20.3079,483.61773529695,0
+CARZ.US,D,20111024,000000,20.9759,20.9759,20.9759,20.9759,609.55985386386,0
+CARZ.US,D,20111027,000000,21.7282,21.7282,21.4136,21.5853,906.78325368177,0
+CARZ.US,D,20111028,000000,21.5615,21.5615,21.5536,21.5536,298.23093676645,0
+CARZ.US,D,20111101,000000,19.9278,19.9278,19.8207,19.8951,609.55985386386,0
+CARZ.US,D,20111104,000000,20.437,20.437,20.437,20.437,483.61773529695,0
+CARZ.US,D,20111108,000000,20.5124,20.5124,20.5124,20.5124,483.61773529695,0
+CARZ.US,D,20111114,000000,20.2157,20.2157,19.9179,19.9179,1333.9789198607,0
+CARZ.US,D,20111115,000000,19.8295,19.8722,19.8295,19.8722,1297.7075897135,0
+CARZ.US,D,20111116,000000,19.3164,19.4405,19.3026,19.3026,2360.6590704182,0
+CARZ.US,D,20111117,000000,19.4971,19.4971,19.4971,19.4971,119.8968968757,0
+CARZ.US,D,20111118,000000,18.8797,18.9204,18.8797,18.9204,3908.2358233684,0
+CARZ.US,D,20111121,000000,18.3765,18.3765,18.3368,18.3368,1029.7027614031,0
+CARZ.US,D,20111122,000000,18.4102,18.4102,18.3934,18.3934,361.70576452417,0
+CARZ.US,D,20111123,000000,17.7989,17.8236,17.7989,17.8236,1092.1700522123,0
+CARZ.US,D,20111129,000000,18.969,18.969,18.969,18.969,119.8968968757,0
+CARZ.US,D,20111130,000000,19.4742,19.4742,19.4742,19.4742,240.80133069994,0
+CARZ.US,D,20111202,000000,19.9039,19.9039,19.9039,19.9039,251.88423713383,0
+CARZ.US,D,20111205,000000,20.0876,20.0876,20.0876,20.0876,119.8968968757,0
+CARZ.US,D,20111208,000000,19.4812,19.4812,19.4812,19.4812,139.04009889787,0
+CARZ.US,D,20111212,000000,19.0117,19.0117,19.0117,19.0117,247.85408933968,0
+CARZ.US,D,20111214,000000,18.3685,18.3685,18.3685,18.3685,595.45433658436,0
+CARZ.US,D,20111220,000000,18.714,18.714,18.5273,18.5273,2002.9834536882,0
+CARZ.US,D,20111221,000000,18.6851,18.6851,18.6851,18.6851,298.23093676645,0
+CARZ.US,D,20111228,000000,18.4449,18.4449,18.4449,18.4449,119.8968968757,0
+CARZ.US,D,20111230,000000,18.7596,18.8599,18.7596,18.8599,499.73832647351,0
+CARZ.US,D,20120104,000000,19.5606,19.6032,19.5209,19.6032,1560.6747332812,0
+CARZ.US,D,20120105,000000,19.5447,19.5606,19.5447,19.5447,1091.1625152637,0
+CARZ.US,D,20120106,000000,19.4554,19.4812,19.4554,19.4812,507.79862206179,0
+CARZ.US,D,20120109,000000,19.6936,19.6936,19.5775,19.5775,809.05216967385,0
+CARZ.US,D,20120110,000000,20.0003,20.032,19.9665,20.032,7805.388740303,0
+CARZ.US,D,20120111,000000,20.0479,20.0647,20.0479,20.0647,240.80133069994,0
+CARZ.US,D,20120119,000000,20.964,21.0453,20.7675,20.9054,8500.5892347924,0
+CARZ.US,D,20120120,000000,21.1546,21.1616,21.1456,21.1616,965.22039669682,0
+CARZ.US,D,20120123,000000,21.4265,21.4335,21.2061,21.2438,2771.7341454206,0
+CARZ.US,D,20120124,000000,21.1367,21.3372,21.1367,21.3184,3417.5653294317,0
+CARZ.US,D,20120125,000000,21.7074,21.8235,21.7074,21.8235,613.590001658,0
+CARZ.US,D,20120126,000000,22.0716,22.0716,21.9059,21.9397,3082.0555255695,0
+CARZ.US,D,20120127,000000,21.5913,21.6171,21.4573,21.6171,1332.9713829122,0
+CARZ.US,D,20120131,000000,21.4762,21.5754,21.4762,21.4762,361.70576452417,0
+CARZ.US,D,20120201,000000,21.89,21.9724,21.8513,21.9724,1627.1721718845,0
+CARZ.US,D,20120203,000000,22.2304,22.9312,22.2304,22.4508,18627.343104521,0
+CARZ.US,D,20120206,000000,22.3843,22.4676,22.3843,22.4091,981.34098787339,0
+CARZ.US,D,20120207,000000,22.3436,22.4588,22.2543,22.4588,6398.8671601477,0
+CARZ.US,D,20120208,000000,22.7982,22.7982,22.7078,22.7892,1264.4588704118,0
+CARZ.US,D,20120209,000000,22.8229,22.8229,22.8229,22.8229,849.35364761526,0
+CARZ.US,D,20120210,000000,22.3585,22.5927,22.2156,22.2304,49071.079541463,0
+CARZ.US,D,20120213,000000,22.5412,22.683,22.5412,22.683,787.89389375461,0
+CARZ.US,D,20120214,000000,22.7,22.7,22.3436,22.5024,3248.2991220778,0
+CARZ.US,D,20120215,000000,22.6066,22.7078,22.6066,22.6066,5953.5358288951,0
+CARZ.US,D,20120216,000000,22.7078,22.9629,22.7078,22.9629,5907.1891292625,0
+CARZ.US,D,20120217,000000,23.1852,23.219,23.1852,23.219,247.85408933968,0
+CARZ.US,D,20120221,000000,23.2111,23.3163,23.1386,23.1386,2426.148972073,0
+CARZ.US,D,20120222,000000,23.219,23.3093,23.219,23.3093,868.49684963743,0
+CARZ.US,D,20120223,000000,23.1118,23.1763,23.0224,23.1525,3026.6409934001,0
+CARZ.US,D,20120224,000000,23.2786,23.2786,23.2786,23.2786,298.23093676645,0
+CARZ.US,D,20120227,000000,23.3163,23.3163,22.8726,22.9977,3009.512865275,0
+CARZ.US,D,20120228,000000,23.0959,23.4979,23.0959,23.219,1557.6521224356,0
+CARZ.US,D,20120229,000000,23.2726,23.2726,22.9639,22.9639,11117.162690139,0
+CARZ.US,D,20120301,000000,23.0136,23.2518,23.0136,23.1952,10226.500027633,0
+CARZ.US,D,20120302,000000,23.1465,23.1465,23.0314,23.0374,3308.7513389899,0
+CARZ.US,D,20120305,000000,22.4269,22.8488,22.4269,22.8081,5241.2072062806,0
+CARZ.US,D,20120306,000000,22.2613,22.2613,21.9128,21.9903,4066.4191242885,0
+CARZ.US,D,20120307,000000,22.0865,22.3098,21.9307,22.2304,5027.6093731912,0
+CARZ.US,D,20120308,000000,22.7982,22.9232,22.6066,22.9133,3378.2713884389,0
+CARZ.US,D,20120309,000000,23.0374,23.0533,22.8895,22.9629,2753.598480347,0
+CARZ.US,D,20120312,000000,22.9232,22.957,22.9232,22.957,500.74586342205,0
+CARZ.US,D,20120313,000000,23.2111,23.2111,23.1763,23.1763,1989.8854733572,0
+CARZ.US,D,20120314,000000,23.3907,23.3907,23.3748,23.3907,2060.4130597547,0
+CARZ.US,D,20120316,000000,23.4681,23.5058,23.3987,23.3987,1696.6922213335,0
+CARZ.US,D,20120319,000000,23.3748,23.3748,23.2111,23.3748,2420.1037503818,0
+CARZ.US,D,20120320,000000,22.8568,22.8568,22.8568,22.8568,238.78625680287,0
+CARZ.US,D,20120322,000000,22.7,22.7,22.692,22.692,361.70576452417,0
+CARZ.US,D,20120323,000000,22.7307,22.7475,22.7,22.7475,5702.6591287098,0
+CARZ.US,D,20120326,000000,22.9977,23.2031,22.9977,23.1952,3371.2186297991,0
+CARZ.US,D,20120327,000000,23.1118,23.1952,23.1118,23.1852,1209.0443382424,0
+CARZ.US,D,20120328,000000,23.0224,23.0224,22.947,22.947,1514.3280336486,0
+CARZ.US,D,20120329,000000,22.7634,22.8151,22.7158,22.8151,763.71300698976,0
+CARZ.US,D,20120330,000000,22.9808,23.0801,22.9808,23.0801,18894.340395883,0
+CARZ.US,D,20120402,000000,23.1852,23.4394,23.1763,23.4394,8685.9760333228,0
+CARZ.US,D,20120403,000000,23.5605,23.5664,23.1684,23.1684,41854.092379105,0
+CARZ.US,D,20120404,000000,22.8488,22.8488,22.8399,22.8399,1554.62951159,0
+CARZ.US,D,20120405,000000,22.8399,22.9043,22.8399,22.9043,422.15798143629,0
+CARZ.US,D,20120409,000000,22.551,22.551,22.3922,22.3922,1390.4009889787,0
+CARZ.US,D,20120410,000000,21.8811,21.9307,21.8741,21.9307,1790.3931575472,0
+CARZ.US,D,20120412,000000,22.3257,22.6007,22.3257,22.5769,643.81611011406,0
+CARZ.US,D,20120413,000000,22.4269,22.4269,22.162,22.2304,2814.0506972591,0
+CARZ.US,D,20120416,000000,22.2613,22.2613,22.2543,22.2543,240.80133069994,0
+CARZ.US,D,20120417,000000,22.4191,22.4191,22.4191,22.4191,361.70576452417,0
+CARZ.US,D,20120418,000000,22.3098,22.3098,22.3098,22.3098,142.06270974348,0
+CARZ.US,D,20120419,000000,22.2613,22.296,22.0716,22.0716,48510.888998078,0
+CARZ.US,D,20120420,000000,22.1382,22.162,22.0945,22.0945,1334.9864568093,0
+CARZ.US,D,20120423,000000,21.6816,21.6816,21.4762,21.5833,2824.1260667445,0
+CARZ.US,D,20120424,000000,21.6747,21.7173,21.6747,21.7173,898.72295809349,0
+CARZ.US,D,20120426,000000,22.296,22.5769,22.296,22.5769,9177.6540642081,0
+CARZ.US,D,20120427,000000,22.5769,22.6573,22.56,22.6404,2088.6240943137,0
+CARZ.US,D,20120501,000000,22.4269,22.6483,22.2304,22.2304,3013.5430130691,0
+CARZ.US,D,20120503,000000,22.1292,22.1382,21.8593,21.8593,1696.6922213335,0
+CARZ.US,D,20120504,000000,21.5913,21.5913,21.3471,21.3799,2244.7923213367,0
+CARZ.US,D,20120507,000000,21.3114,21.6428,21.3114,21.5913,2187.3627152701,0
+CARZ.US,D,20120508,000000,21.2061,21.3968,21.0395,21.3968,5305.6895709869,0
+CARZ.US,D,20120509,000000,20.823,20.823,20.823,20.823,449.36147904675,0
+CARZ.US,D,20120510,000000,21.3114,21.3799,21.3114,21.3799,479.5875875028,0
+CARZ.US,D,20120511,000000,21.3372,21.4116,21.2438,21.2438,1452.8682797879,0
+CARZ.US,D,20120514,000000,20.8171,20.8558,20.6216,20.8558,1281.5869985369,0
+CARZ.US,D,20120515,000000,20.6315,20.6315,20.4916,20.4916,455.40670073796,0
+CARZ.US,D,20120516,000000,20.2454,20.2454,19.8504,19.8504,6545.9675546339,0
+CARZ.US,D,20120517,000000,20.1164,20.1164,19.8841,19.8841,1860.9207439447,0
+CARZ.US,D,20120518,000000,19.8325,19.8325,19.6439,19.6439,625.68044504042,0
+CARZ.US,D,20120522,000000,20.3863,20.3863,20.3219,20.3219,448.35394209821,0
+CARZ.US,D,20120523,000000,19.8245,19.9665,19.8245,19.9665,689.15527279815,0
+CARZ.US,D,20120524,000000,19.764,19.7998,19.764,19.7998,399.99216856852,0
+CARZ.US,D,20120525,000000,19.8087,20.0082,19.8087,20.0003,849.35364761526,0
+CARZ.US,D,20120529,000000,20.5094,20.5094,20.3616,20.4866,507.79862206179,0
+CARZ.US,D,20120530,000000,20.032,20.0747,20.0082,20.0747,824.16522390188,0
+CARZ.US,D,20120531,000000,19.9089,20.2772,19.8841,20.2772,3034.7012889883,0
+CARZ.US,D,20120601,000000,19.4127,19.6936,19.38,19.627,1941.5236998275,0
+CARZ.US,D,20120605,000000,19.3948,19.3948,19.3948,19.3948,247.85408933968,0
+CARZ.US,D,20120606,000000,19.5863,20.1273,19.5863,20.1273,1260.4287226177,0
+CARZ.US,D,20120608,000000,19.8514,19.8514,19.8514,19.8514,314.35152794301,0
+CARZ.US,D,20120611,000000,19.8672,19.8672,19.8672,19.8672,379.84142959781,0
+CARZ.US,D,20120612,000000,19.7006,19.7006,19.6936,19.6936,725.42660294542,0
+CARZ.US,D,20120613,000000,19.6866,19.6866,19.6866,19.6866,361.70576452417,0
+CARZ.US,D,20120614,000000,19.6032,19.6122,19.5685,19.6032,17250.040095873,0
+CARZ.US,D,20120615,000000,19.765,20.1025,19.765,20.1025,2029.1794143501,0
+CARZ.US,D,20120618,000000,19.9665,19.9665,19.9665,19.9665,214.60537003802,0
+CARZ.US,D,20120620,000000,20.4459,20.6573,20.4459,20.6573,240.80133069994,0
+CARZ.US,D,20120625,000000,19.4345,19.4345,19.4345,19.4345,118.88935992717,0
+CARZ.US,D,20120626,000000,19.371,19.4266,19.371,19.4266,239.7937937514,0
+CARZ.US,D,20120627,000000,19.5437,19.5437,19.5437,19.5437,481.60266139987,0
+CARZ.US,D,20120629,000000,20.0667,20.0667,20.0667,20.0667,144.07778364055,0
+CARZ.US,D,20120702,000000,20.0936,20.0936,20.0936,20.0936,187.40187242757,0
+CARZ.US,D,20120703,000000,20.0172,20.0172,20.0172,20.0172,118.88935992717,0
+CARZ.US,D,20120705,000000,20.1988,20.1988,20.1988,20.1988,118.88935992717,0
+CARZ.US,D,20120709,000000,19.5288,19.5288,19.5288,19.5288,152.13807922883,0
+CARZ.US,D,20120711,000000,19.4444,19.4444,19.4444,19.4444,239.7937937514,0
+CARZ.US,D,20120712,000000,19.1795,19.1795,18.6057,19.0772,1664.4510389803,0
+CARZ.US,D,20120713,000000,19.1268,19.3055,19.1268,19.3055,6927.8240581287,0
+CARZ.US,D,20120716,000000,19.3948,19.3948,19.3859,19.3859,239.7937937514,0
+CARZ.US,D,20120717,000000,19.2856,19.3363,19.0207,19.2936,1240.277983647,0
+CARZ.US,D,20120718,000000,19.2122,19.2122,19.2032,19.2032,329.46458217104,0
+CARZ.US,D,20120719,000000,19.4345,19.6777,19.4345,19.6777,1677.5490193113,0
+CARZ.US,D,20120720,000000,19.4117,19.4117,19.1348,19.1348,973.2806922851,0
+CARZ.US,D,20120723,000000,18.7894,18.8946,18.7894,18.8946,855.39886930647,0
+CARZ.US,D,20120724,000000,18.5393,18.6564,18.4798,18.6564,3847.7836064563,0
+CARZ.US,D,20120726,000000,18.8052,18.8052,18.8052,18.8052,420.14290753922,0
+CARZ.US,D,20120731,000000,18.9601,19.5863,18.2663,19.5863,2050.3376902693,0
+CARZ.US,D,20120807,000000,20.299,20.299,20.299,20.299,238.78625680287,0
+CARZ.US,D,20120808,000000,20.3169,20.3328,20.1611,20.3328,16017.822407814,0
+CARZ.US,D,20120813,000000,20.3169,20.3169,20.1611,20.1928,5973.6865678658,0
+CARZ.US,D,20120814,000000,20.1184,20.1184,20.1184,20.1184,239.7937937514,0
+CARZ.US,D,20120816,000000,20.5571,20.5571,20.5571,20.5571,1265.4664073603,0
+CARZ.US,D,20120822,000000,20.7228,20.9214,20.7228,20.9214,429.21074007604,0
+CARZ.US,D,20120823,000000,20.6275,20.6702,20.6275,20.6702,343.57009945054,0
+CARZ.US,D,20120824,000000,20.4667,20.4667,20.4667,20.4667,258.93699577357,0
+CARZ.US,D,20120828,000000,20.3516,20.3516,20.3417,20.3417,790.91650460021,0
+CARZ.US,D,20120830,000000,20.1898,20.1898,19.8514,19.8514,3616.0501082932,0
+CARZ.US,D,20120831,000000,19.7998,20.024,19.7998,20.024,681.09497720987,0
+CARZ.US,D,20120905,000000,19.5109,19.5109,19.3531,19.3531,606.53724301825,0
+CARZ.US,D,20120906,000000,19.5506,19.9149,19.5506,19.9149,18909.453450111,0
+CARZ.US,D,20120907,000000,20.3566,20.7,20.0856,20.6632,46907.897712958,0
+CARZ.US,D,20120910,000000,20.5054,20.7059,20.4886,20.5481,16200.186595499,0
+CARZ.US,D,20120911,000000,20.6365,20.8072,20.6365,20.7139,4095.637695796,0
+CARZ.US,D,20120912,000000,20.8865,20.9214,20.8717,20.9034,1204.0066534997,0
+CARZ.US,D,20120913,000000,20.83,21.1436,20.83,21.1436,1157.6599538671,0
+CARZ.US,D,20120914,000000,21.4056,21.4056,21.4056,21.4056,433.24088787018,0
+CARZ.US,D,20120917,000000,21.492,21.492,21.492,21.492,722.40399209981,0
+CARZ.US,D,20120918,000000,21.1873,21.2131,21.1873,21.2131,722.40399209981,0
+CARZ.US,D,20120919,000000,21.3968,21.5367,21.3054,21.492,9204.8575618185,0
+CARZ.US,D,20120920,000000,21.0722,21.0722,21.0722,21.0722,313.34399099448,0
+CARZ.US,D,20120921,000000,21.093,21.4176,21.0762,21.2697,2827.1486775901,0
+CARZ.US,D,20120925,000000,20.9838,20.9838,20.8429,20.8429,960.18271195414,0
+CARZ.US,D,20120926,000000,20.5431,20.5591,20.3357,20.3526,5895.0986858801,0
+CARZ.US,D,20120927,000000,20.5431,20.5809,20.5431,20.5809,733.4868985337,0
+CARZ.US,D,20120928,000000,20.1848,20.1848,20.1848,20.1848,128.96472941252,0
+CARZ.US,D,20121001,000000,20.3953,20.4538,20.3675,20.4538,1062.9514807047,0
+CARZ.US,D,20121002,000000,20.427,20.4846,20.3843,20.427,4269.9415878926,0
+CARZ.US,D,20121003,000000,20.3675,20.4618,20.3675,20.4618,1309.7980330959,0
+CARZ.US,D,20121004,000000,20.6573,20.6573,20.6573,20.6573,221.65812867777,0
+CARZ.US,D,20121005,000000,20.9838,21.1913,20.9451,20.9838,12903.525699892,0
+CARZ.US,D,20121008,000000,20.824,20.824,20.7774,20.7774,4810.9889292561,0
+CARZ.US,D,20121009,000000,20.4906,20.4906,20.4846,20.4846,881.59482996839,0
+CARZ.US,D,20121015,000000,20.6067,20.7596,20.5858,20.7596,960.18271195414,0
+CARZ.US,D,20121016,000000,20.9164,20.9511,20.9064,20.9511,4903.6823285213,0
+CARZ.US,D,20121019,000000,20.9084,20.9243,20.7774,20.7774,1326.926161221,0
+CARZ.US,D,20121022,000000,20.8985,20.9659,20.8429,20.9659,1383.348230339,0
+CARZ.US,D,20121023,000000,20.6146,20.6573,20.6008,20.6573,1036.7555200428,0
+CARZ.US,D,20121024,000000,20.6662,20.6662,20.6662,20.6662,118.88935992717,0
+CARZ.US,D,20121025,000000,20.7596,20.7596,20.7596,20.7596,123.92704466984,0
+CARZ.US,D,20121026,000000,20.6008,20.6008,20.6008,20.6008,118.88935992717,0
+CARZ.US,D,20121031,000000,20.8111,20.8667,20.7774,20.7774,23279.141195908,0
+CARZ.US,D,20121101,000000,20.9918,21.1237,20.9918,21.1237,2417.0811395362,0
+CARZ.US,D,20121102,000000,21.1913,21.1913,20.8985,20.8985,2515.8197604927,0
+CARZ.US,D,20121105,000000,20.8667,21.1139,20.8667,21.1079,5307.704644884,0
+CARZ.US,D,20121106,000000,21.1664,21.3005,21.1664,21.2757,6084.5156322047,0
+CARZ.US,D,20121107,000000,21.1237,21.1237,20.8111,20.8111,4327.3711939591,0
+CARZ.US,D,20121108,000000,20.8111,20.8111,20.694,20.694,2858.3823229947,0
+CARZ.US,D,20121109,000000,20.4777,20.7596,20.4777,20.6762,7078.954600409,0
+CARZ.US,D,20121112,000000,20.8032,20.8032,20.5521,20.568,721.39645515128,0
+CARZ.US,D,20121113,000000,20.5144,20.5144,20.4618,20.4618,481.60266139987,0
+CARZ.US,D,20121114,000000,20.3446,20.4618,20.1928,20.1928,1568.7350288695,0
+CARZ.US,D,20121115,000000,20.3675,20.6395,20.3675,20.4866,4069.4417351341,0
+CARZ.US,D,20121116,000000,20.6851,20.6851,20.6851,20.6851,239.7937937514,0
+CARZ.US,D,20121119,000000,21.1079,21.4811,21.1079,21.3848,7739.8988386482,0
+CARZ.US,D,20121120,000000,21.2181,21.2915,21.2181,21.2488,3730.9093204262,0
+CARZ.US,D,20121121,000000,21.5159,21.5247,21.5069,21.5247,6497.6057811042,0
+CARZ.US,D,20121123,000000,21.8404,21.8583,21.8404,21.8583,3910.2508972655,0
+CARZ.US,D,20121126,000000,22.0955,22.0955,21.89,22.0925,2610.528233655,0
+CARZ.US,D,20121127,000000,21.9912,21.9912,21.7799,21.7987,4282.032031275,0
+CARZ.US,D,20121128,000000,21.7322,21.9823,21.5634,21.9823,7999.8433713703,0
+CARZ.US,D,20121129,000000,22.282,22.4726,22.282,22.4031,17691.341279331,0
+CARZ.US,D,20121130,000000,22.3952,22.3952,22.3784,22.3784,481.60266139987,0
+CARZ.US,D,20121203,000000,22.6384,22.6384,22.3535,22.3535,1754.1218274,0
+CARZ.US,D,20121204,000000,22.3624,22.3624,22.3535,22.3535,749.60748971027,0
+CARZ.US,D,20121205,000000,22.3535,22.5799,22.2304,22.4131,11421.438848596,0
+CARZ.US,D,20121206,000000,22.4131,22.4131,22.3068,22.4031,1683.5942410025,0
+CARZ.US,D,20121207,000000,22.3397,22.5292,22.3397,22.5292,843.30842592405,0
+CARZ.US,D,20121210,000000,22.5372,22.5372,22.423,22.423,1591.9083786858,0
+CARZ.US,D,20121211,000000,22.7694,22.8548,22.7694,22.7694,17825.343693487,0
+CARZ.US,D,20121212,000000,22.952,23.0294,22.952,23.0036,2601.4604011182,0
+CARZ.US,D,20121213,000000,22.9877,22.9877,22.7862,22.7862,721.39645515128,0
+CARZ.US,D,20121214,000000,23.0791,23.0791,23.0791,23.0791,118.88935992717,0
+CARZ.US,D,20121217,000000,23.1763,23.2041,23.1208,23.1615,5352.0362706195,0
+CARZ.US,D,20121218,000000,23.4731,23.4731,23.4731,23.4731,118.88935992717,0
+CARZ.US,D,20121219,000000,23.8502,23.8502,23.7093,23.7847,71922.017534244,0
+CARZ.US,D,20121220,000000,23.5693,23.7252,22.8548,23.7252,9003.3501721115,0
+CARZ.US,D,20121221,000000,23.3014,23.4909,23.2597,23.4751,42398.162331314,0
+CARZ.US,D,20121224,000000,23.7678,23.7678,23.7678,23.7678,334.50226691372,0
+CARZ.US,D,20121226,000000,23.8482,23.8482,23.619,23.619,771.77330257804,0
+CARZ.US,D,20121227,000000,23.743,23.9495,23.6497,23.9346,2220.6114345718,0
+CARZ.US,D,20121228,000000,23.9028,23.9118,23.8592,23.9078,1647.3229108552,0
+CARZ.US,D,20121231,000000,23.9266,24.2969,23.9266,24.2006,5572.6868623488,0
+CARZ.US,D,20130102,000000,24.676,24.6999,24.4309,24.5153,12400.764762573,0
+CARZ.US,D,20130103,000000,24.5211,24.6681,24.4914,24.5231,18917.513745699,0
+CARZ.US,D,20130104,000000,24.6412,24.7673,24.5093,24.7415,12710.078605773,0
+CARZ.US,D,20130107,000000,24.549,24.6244,24.3753,24.6055,37474.329263822,0
+CARZ.US,D,20130108,000000,24.2462,24.3584,24.0269,24.1937,14379.567329496,0
+CARZ.US,D,20130109,000000,24.5411,24.5549,24.3088,24.5331,9002.3426351629,0
+CARZ.US,D,20130110,000000,24.8487,25.072,24.7673,25.0472,27824.140370751,0
+CARZ.US,D,20130111,000000,25.1544,25.1613,25.0432,25.1613,12935.766882245,0
+CARZ.US,D,20130114,000000,25.4214,25.4214,25.2636,25.3391,4614.5192242917,0
+CARZ.US,D,20130115,000000,25.1038,25.5911,25.1038,25.2874,18945.724780258,0
+CARZ.US,D,20130116,000000,25.1038,25.1286,24.8745,24.9896,53037.752507847,0
+CARZ.US,D,20130117,000000,25.1038,25.3876,25.1038,25.3638,42191.617256864,0
+CARZ.US,D,20130118,000000,25.473,25.5643,25.2348,25.3876,63450.646870959,0
+CARZ.US,D,20130122,000000,25.219,25.2567,25.0809,25.1376,18867.136898272,0
+CARZ.US,D,20130123,000000,25.1207,25.1207,24.9986,25.08,8304.119529828,0
+CARZ.US,D,20130124,000000,25.0165,25.3112,24.9668,25.2477,18992.07147989,0
+CARZ.US,D,20130125,000000,25.3539,25.3946,25.1455,25.3043,5545.4833647383,0
+CARZ.US,D,20130128,000000,25.1117,25.2477,25.0562,25.219,38380.104980555,0
+CARZ.US,D,20130129,000000,25.606,25.606,25.3122,25.4969,9259.2645570394,0
+CARZ.US,D,20130130,000000,25.473,25.5047,25.219,25.219,7806.3962772515,0
+CARZ.US,D,20130131,000000,25.2378,25.3291,25.1504,25.2795,5264.380556097,0
+CARZ.US,D,20130201,000000,25.5376,25.6874,25.5266,25.6378,13537.26644052,0
+CARZ.US,D,20130204,000000,25.6437,25.6437,25.3469,25.4125,7624.0320895666,0
+CARZ.US,D,20130205,000000,25.614,25.614,25.3638,25.3708,13340.796735556,0
+CARZ.US,D,20130206,000000,25.3459,25.6874,25.3459,25.6437,14425.914029128,0
+CARZ.US,D,20130207,000000,25.8452,26.0615,25.7381,25.8452,12226.460870476,0
+CARZ.US,D,20130208,000000,26.0805,26.1439,26.0805,26.0943,11894.981214408,0
+CARZ.US,D,20130211,000000,26.1003,26.277,26.0278,26.1439,15837.473294026,0
+CARZ.US,D,20130212,000000,25.8125,25.9752,25.7459,25.8125,24435.793612827,0
+CARZ.US,D,20130213,000000,25.9524,26.0527,25.9017,25.9752,3887.0775474492,0
+CARZ.US,D,20130214,000000,25.9007,25.9007,25.6437,25.6437,7372.1478524328,0
+CARZ.US,D,20130215,000000,25.7301,25.8363,25.5911,25.7539,7038.6531224676,0
+CARZ.US,D,20130219,000000,25.9991,25.9991,25.5673,25.7688,10524.7309644,0
+CARZ.US,D,20130220,000000,25.8363,26.0933,25.6427,25.6427,3886.0700105007,0
+CARZ.US,D,20130221,000000,25.3638,25.3638,24.9529,25.1494,17843.47935856,0
+CARZ.US,D,20130222,000000,25.2715,25.2715,25.1544,25.2288,80663.408099736,0
+CARZ.US,D,20130225,000000,25.3122,25.3301,24.5808,24.6324,11535.290523781,0
+CARZ.US,D,20130226,000000,24.7971,25.0562,24.6324,24.7971,4572.2026724532,0
+CARZ.US,D,20130227,000000,24.9499,25.3301,24.7971,25.3122,15852.586348254,0
+CARZ.US,D,20130228,000000,25.4353,25.465,25.3112,25.4373,3986.8237053542,0
+CARZ.US,D,20130301,000000,24.9162,25.3798,24.9162,25.2626,2522.8725191324,0
+CARZ.US,D,20130304,000000,25.1803,25.1803,24.9579,25.1613,6287.0305588603,0
+CARZ.US,D,20130305,000000,25.3638,25.6378,25.3638,25.6378,3313.7890237326,0
+CARZ.US,D,20130306,000000,25.8273,25.9197,25.6517,25.8849,33555.01053402,0
+CARZ.US,D,20130307,000000,25.9097,25.9604,25.8045,25.8939,26508.297115964,0
+CARZ.US,D,20130308,000000,25.9256,26.2601,25.8452,26.1271,80150.571792932,0
+CARZ.US,D,20130311,000000,25.866,26.2353,25.8283,26.2353,6630.6006583108,0
+CARZ.US,D,20130312,000000,26.0864,26.0933,25.7956,25.9683,7297.5901182412,0
+CARZ.US,D,20130313,000000,25.9007,26.0437,25.875,25.9891,12393.712003933,0
+CARZ.US,D,20130314,000000,26.0933,26.1003,26.0715,26.1003,1144.5619735361,0
+CARZ.US,D,20130315,000000,26.0278,26.0278,25.9752,25.9752,3126.387151305,0
+CARZ.US,D,20130318,000000,25.606,25.866,25.3876,25.7132,3005.4827174808,0
+CARZ.US,D,20130319,000000,25.5991,25.6645,25.3221,25.4989,2738.485426119,0
+CARZ.US,D,20130320,000000,25.8929,25.8929,25.8452,25.8452,481.60266139987,0
+CARZ.US,D,20130321,000000,25.5821,25.5821,25.3956,25.4283,1290.6548310737,0
+CARZ.US,D,20130322,000000,25.5911,25.614,25.5207,25.614,3453.836659579,0
+CARZ.US,D,20130325,000000,25.4432,25.4452,25.4214,25.4452,1101.2378847491,0
+CARZ.US,D,20130326,000000,25.3956,25.4482,25.2705,25.3122,8812.9256888383,0
+CARZ.US,D,20130327,000000,25.1286,25.3301,25.072,25.3301,2311.28975994,0
+CARZ.US,D,20130328,000000,25.1197,25.1544,24.9738,25.0412,17009.238765173,0
+CARZ.US,D,20130401,000000,24.9986,25.0641,24.5827,24.6522,6680.9775057376,0
+CARZ.US,D,20130402,000000,24.6929,24.7306,24.5231,24.6592,118056.12687073,0
+CARZ.US,D,20130403,000000,24.807,24.815,24.5153,24.5648,22059.013951232,0
+CARZ.US,D,20130404,000000,24.5738,24.8249,24.5738,24.7316,25498.745093531,0
+CARZ.US,D,20130405,000000,24.1997,24.5966,24.1927,24.4477,6239.6763222791,0
+CARZ.US,D,20130408,000000,24.4666,24.7673,24.4666,24.7673,2188.3702522187,0
+CARZ.US,D,20130409,000000,24.807,24.807,24.5996,24.7604,1500.2225163691,0
+CARZ.US,D,20130410,000000,25.1663,25.3122,25.0065,25.2268,2052.3527641664,0
+CARZ.US,D,20130411,000000,25.7946,25.8532,25.7142,25.7142,1201.9915796026,0
+CARZ.US,D,20130412,000000,25.3758,25.5366,25.3391,25.5366,1591.9083786858,0
+CARZ.US,D,20130415,000000,25.1117,25.1822,24.9738,24.9738,2984.3244415616,0
+CARZ.US,D,20130416,000000,25.1613,25.3708,25.1544,25.3391,2228.6717301601,0
+CARZ.US,D,20130417,000000,24.9579,25.0859,24.9579,25.0214,8351.4737664091,0
+CARZ.US,D,20130418,000000,24.6849,24.7793,24.6849,24.7316,1166.7277864039,0
+CARZ.US,D,20130419,000000,25.0165,25.1286,24.9906,25.0472,17370.944529697,0
+CARZ.US,D,20130422,000000,25.2874,25.4075,25.219,25.4075,890.66266250521,0
+CARZ.US,D,20130423,000000,25.8363,25.8472,25.48,25.8472,1243.3005944926,0
+CARZ.US,D,20130424,000000,26.1003,26.1946,26.0894,26.1806,5461.8577980099,0
+CARZ.US,D,20130425,000000,26.3434,26.5906,26.3434,26.5896,1454.883353685,0
+CARZ.US,D,20130426,000000,26.3752,26.5102,26.3752,26.4189,1003.5068007412,0
+CARZ.US,D,20130429,000000,26.7762,26.9419,26.7762,26.9419,1915.3277391656,0
+CARZ.US,D,20130430,000000,26.8159,26.8943,26.6511,26.7574,1946.5613845702,0
+CARZ.US,D,20130501,000000,26.7604,26.7604,26.6233,26.6412,4252.8134597675,0
+CARZ.US,D,20130502,000000,26.6849,26.6858,26.5737,26.5737,13767.992401735,0
+CARZ.US,D,20130503,000000,26.936,27.2169,26.936,27.0501,1728.9334036866,0
+CARZ.US,D,20130506,000000,27.1325,27.1921,27.1325,27.1831,2403.9831592052,0
+CARZ.US,D,20130507,000000,27.4154,27.4154,27.2397,27.2566,1329.9487720666,0
+CARZ.US,D,20130508,000000,27.4154,27.5245,27.2566,27.5245,12705.04092103,0
+CARZ.US,D,20130509,000000,27.4233,27.5176,27.334,27.5176,854.39133235794,0
+CARZ.US,D,20130510,000000,27.6853,27.73,27.6724,27.6724,755.65271140148,0
+CARZ.US,D,20130513,000000,27.9215,28.1071,27.9215,28.1032,2420.1037503818,0
+CARZ.US,D,20130514,000000,28.1647,28.4237,28.1647,28.2978,7604.8888875445,0
+CARZ.US,D,20130515,000000,28.5717,28.9041,28.5717,28.8942,13438.527819564,0
+CARZ.US,D,20130516,000000,28.9528,29.0699,28.8942,28.9925,9167.5786947227,0
+CARZ.US,D,20130517,000000,29.2873,29.5215,29.2873,29.5215,2848.3069535093,0
+CARZ.US,D,20130520,000000,30.0277,30.1249,29.8759,29.9026,30619.047865988,0
+CARZ.US,D,20130521,000000,30.247,30.4902,30.2302,30.4664,55795.381135988,0
+CARZ.US,D,20130522,000000,30.4237,30.9319,29.9304,29.9304,48790.984269771,0
+CARZ.US,D,20130523,000000,29.5176,29.5176,28.4973,29.4599,26188.907903278,0
+CARZ.US,D,20130524,000000,29.1255,29.3408,28.8853,29.2079,60640.626321494,0
+CARZ.US,D,20130528,000000,29.844,30.1239,29.7111,29.9513,31975.192598716,0
+CARZ.US,D,20130529,000000,29.6774,29.7428,29.3766,29.6247,24152.675730288,0
+CARZ.US,D,20130530,000000,29.6932,29.9681,29.6435,29.9086,42016.305827819,0
+CARZ.US,D,20130531,000000,29.6247,29.6297,29.2952,29.2952,11256.202789036,0
+CARZ.US,D,20130603,000000,29.2267,29.2367,28.786,29.2178,102136.03554692,0
+CARZ.US,D,20130604,000000,29.4352,29.6406,29.1791,29.3855,106487.58762764,0
+CARZ.US,D,20130605,000000,29.0024,29.0024,28.5717,28.6609,74743.120990143,0
+CARZ.US,D,20130606,000000,28.5796,28.7026,28.2639,28.7006,102041.32707376,0
+CARZ.US,D,20130607,000000,28.6868,29.195,28.5101,28.9845,22641.370307485,0
+CARZ.US,D,20130610,000000,29.4163,29.448,29.2456,29.3111,9890.9902237711,0
+CARZ.US,D,20130611,000000,28.8377,29.0858,28.7473,28.795,82178.743670333,0
+CARZ.US,D,20130612,000000,28.8853,28.8853,28.4059,28.4059,39945.817398579,0
+CARZ.US,D,20130613,000000,29.5026,29.5026,28.4287,28.8853,18250.524285768,0
+CARZ.US,D,20130614,000000,28.529,28.529,28.1816,28.2551,5904.1665184169,0
+CARZ.US,D,20130617,000000,28.7295,28.8962,28.5389,28.6212,33501.611075747,0
+CARZ.US,D,20130618,000000,28.8853,29.1334,28.8853,29.0858,39895.440551152,0
+CARZ.US,D,20130619,000000,29.5344,29.5344,28.5558,28.5558,41649.562378552,0
+CARZ.US,D,20130620,000000,27.9086,27.9086,27.324,27.466,67724.618606646,0
+CARZ.US,D,20130621,000000,27.8789,27.8968,27.0591,27.5602,139158.9882578,0
+CARZ.US,D,20130624,000000,26.9826,27.1841,26.6393,27.1325,11741.83559823,0
+CARZ.US,D,20130625,000000,27.4938,27.6675,27.4759,27.6675,10554.957072856,0
+CARZ.US,D,20130626,000000,27.7528,27.8779,27.6803,27.8451,4709.227697454,0
+CARZ.US,D,20130627,000000,28.2064,28.5031,28.2064,28.4317,5436.6693742965,0
+CARZ.US,D,20130628,000000,28.3782,28.5488,28.2978,28.527,6006.9352871675,0
+CARZ.US,D,20130701,000000,28.7702,28.9786,28.7702,28.8486,17854.562264994,0
+CARZ.US,D,20130702,000000,28.9488,29.2446,28.8247,28.9141,39920.628974866,0
+CARZ.US,D,20130703,000000,28.7583,29.0252,28.7315,28.9141,43691.839773233,0
+CARZ.US,D,20130705,000000,29.4441,29.4759,28.8903,29.327,102851.38678038,0
+CARZ.US,D,20130708,000000,29.6952,29.6952,29.3091,29.3578,47380.432541821,0
+CARZ.US,D,20130709,000000,29.6495,29.9204,29.459,29.459,122878.19870642,0
+CARZ.US,D,20130710,000000,29.6684,29.9204,29.453,29.6227,38597.732961439,0
+CARZ.US,D,20130711,000000,30.0862,30.4415,30.0862,30.4405,24806.567209888,0
+CARZ.US,D,20130712,000000,30.253,30.5984,30.253,30.5309,19661.076013718,0
+CARZ.US,D,20130715,000000,30.65,30.6887,30.5478,30.6669,47826.771410022,0
+CARZ.US,D,20130716,000000,30.6242,30.6242,30.0862,30.1974,61438.595584734,0
+CARZ.US,D,20130717,000000,30.4405,30.7066,30.4405,30.7066,18578.981330991,0
+CARZ.US,D,20130718,000000,30.8634,30.9329,30.8128,30.9329,57950.502668905,0
+CARZ.US,D,20130719,000000,30.65,30.8306,30.65,30.8048,15888.857678402,0
+CARZ.US,D,20130722,000000,30.9389,31.0301,30.8792,30.8792,6012.9805088587,0
+CARZ.US,D,20130723,000000,31.1095,31.1095,30.8128,30.9389,10775.607664585,0
+CARZ.US,D,20130724,000000,31.1751,31.2435,30.9389,31.0301,56314.262664484,0
+CARZ.US,D,20130725,000000,31.3686,31.3686,30.908,31.1751,36618.930394516,0
+CARZ.US,D,20130726,000000,30.8723,30.8792,30.6242,30.782,17020.321671607,0
+CARZ.US,D,20130729,000000,30.6242,30.6669,30.5389,30.6242,44188.555488861,0
+CARZ.US,D,20130730,000000,30.9477,30.9477,30.7145,30.7979,12669.777127831,0
+CARZ.US,D,20130731,000000,30.5825,30.6669,30.3384,30.3989,32804.395507361,0
+CARZ.US,D,20130801,000000,30.9646,31.2276,30.8892,31.1751,54311.279210796,0
+CARZ.US,D,20130802,000000,31.2366,31.6663,31.2088,31.6653,29328.393034914,0
+CARZ.US,D,20130805,000000,31.4827,31.5819,31.4043,31.5671,49641.345454334,0
+CARZ.US,D,20130806,000000,31.6743,31.6743,31.3756,31.447,36865.776946907,0
+CARZ.US,D,20130807,000000,31.2585,31.2585,30.9577,31.0381,61081.927504953,0
+CARZ.US,D,20130808,000000,31.1324,31.5819,31.1324,31.5095,21096.816165381,0
+CARZ.US,D,20130809,000000,31.3756,31.6236,31.3239,31.5442,22239.36306502,0
+CARZ.US,D,20130812,000000,31.3427,31.447,31.2366,31.4301,20965.836362071,0
+CARZ.US,D,20130813,000000,31.4927,31.7686,31.3756,31.6058,20582.972321628,0
+CARZ.US,D,20130814,000000,31.8093,31.8271,31.6663,31.7517,31607.441612501,0
+CARZ.US,D,20130815,000000,31.3756,31.447,31.1403,31.3756,36705.57857209,0
+CARZ.US,D,20130816,000000,31.4013,31.7259,31.3756,31.453,55684.552071649,0
+CARZ.US,D,20130819,000000,31.5344,31.5344,31.2435,31.3427,125469.58373805,0
+CARZ.US,D,20130820,000000,31.2872,31.2872,30.7482,30.9835,90756.913250163,0
+CARZ.US,D,20130821,000000,30.9577,31.0003,30.4812,30.7066,24224.210853634,0
+CARZ.US,D,20130822,000000,30.9924,31.8797,30.1199,30.9746,78719.869326012,0
+CARZ.US,D,20130823,000000,31.5165,31.5165,31.0817,31.4618,9351.9579563047,0
+CARZ.US,D,20130826,000000,31.4301,31.6246,31.2942,31.2942,22224.250010792,0
+CARZ.US,D,20130827,000000,30.6758,31.2872,30.4405,30.5309,13602.756342175,0
+CARZ.US,D,20130828,000000,30.5309,30.5756,30.1696,30.4148,9262.287167885,0
+CARZ.US,D,20130829,000000,30.782,30.782,30.5219,30.6053,22996.02331337,0
+CARZ.US,D,20130830,000000,30.6897,30.6897,30.1279,30.244,11957.448505217,0
+CARZ.US,D,20130903,000000,31.0381,31.0817,30.3562,30.5944,42406.222626902,0
+CARZ.US,D,20130904,000000,30.8286,31.1095,30.5984,31.056,32983.7370842,0
+CARZ.US,D,20130905,000000,31.2088,31.4976,31.1324,31.3686,38004.293698752,0
+CARZ.US,D,20130906,000000,31.718,31.7944,31.1661,31.5582,44910.959480961,0
+CARZ.US,D,20130909,000000,31.7944,31.9849,31.6564,31.971,40779.050455018,0
+CARZ.US,D,20130910,000000,32.5467,32.5467,32.1417,32.2916,114609.34296979,0
+CARZ.US,D,20130911,000000,32.2738,32.3879,32.105,32.3879,16602.193837965,0
+CARZ.US,D,20130912,000000,32.1298,32.246,32.0117,32.0723,22327.018779542,0
+CARZ.US,D,20130913,000000,32.3055,32.3055,32.0266,32.2122,21289.255722551,0
+CARZ.US,D,20130916,000000,32.6797,33.0092,32.5824,32.6132,30358.095796317,0
+CARZ.US,D,20130917,000000,32.4613,32.5378,32.2995,32.5378,29194.390620759,0
+CARZ.US,D,20130918,000000,32.5794,33.0419,32.3522,33.0419,10559.994757599,0
+CARZ.US,D,20130919,000000,33.2246,33.5442,33.1263,33.2504,23531.025433042,0
+CARZ.US,D,20130920,000000,33.2653,33.2653,32.8057,32.9665,33797.826938617,0
+CARZ.US,D,20130923,000000,32.9497,32.9497,32.5635,32.7482,36760.993104259,0
+CARZ.US,D,20130924,000000,33.0172,33.0499,32.4366,32.9328,103145.58756936,0
+CARZ.US,D,20130925,000000,33.0668,33.0668,32.8027,32.8733,14199.218215708,0
+CARZ.US,D,20130926,000000,33.2564,33.2564,32.9595,33.0419,8605.37307744,0
+CARZ.US,D,20130927,000000,32.9328,32.9834,32.8424,32.901,20898.331386519,0
+CARZ.US,D,20130930,000000,31.9542,32.5964,31.9452,32.514,64852.130766372,0
+CARZ.US,D,20131001,000000,32.7055,33.1432,32.5864,32.9238,143065.20900727,0
+CARZ.US,D,20131002,000000,32.6321,32.6559,32.3611,32.6559,11952.410820474,0
+CARZ.US,D,20131003,000000,32.5794,32.6052,32.24,32.3879,30953.550132902,0
+CARZ.US,D,20131004,000000,32.4216,32.7482,32.4216,32.6797,15537.227283363,0
+CARZ.US,D,20131007,000000,32.0544,32.5467,32.0544,32.2549,19243.955717024,0
+CARZ.US,D,20131008,000000,32.4067,32.4216,32.0971,32.111,37524.706111249,0
+CARZ.US,D,20131009,000000,32.371,32.5715,32.2201,32.5318,17246.009948079,0
+CARZ.US,D,20131010,000000,33.0092,33.2831,33.0092,33.2831,22714.920504728,0
+CARZ.US,D,20131011,000000,33.2335,33.3595,33.1263,33.3149,20000.615965374,0
+CARZ.US,D,20131014,000000,32.9665,33.4846,32.9665,33.4588,47128.548304687,0
+CARZ.US,D,20131015,000000,32.8564,33.4142,32.8564,33.2564,28644.275446859,0
+CARZ.US,D,20131016,000000,33.3516,33.5164,33.2742,33.4936,16730.151030429,0
+CARZ.US,D,20131017,000000,33.569,33.6692,33.5253,33.6603,176170.85806224,0
+CARZ.US,D,20131018,000000,33.7188,33.8132,33.6047,33.6603,49717.918262423,0
+CARZ.US,D,20131021,000000,34.0941,34.0941,33.4668,33.569,93109.512024993,0
+CARZ.US,D,20131022,000000,33.5253,33.8578,33.5085,33.6603,86053.7307744,0
+CARZ.US,D,20131023,000000,33.4241,33.4241,33.1015,33.2901,39322.152027436,0
+CARZ.US,D,20131024,000000,33.6781,33.8499,33.5253,33.6335,46133.101799534,0
+CARZ.US,D,20131025,000000,33.6196,33.6196,33.4052,33.4936,12313.10904805,0
+CARZ.US,D,20131028,000000,33.4142,33.4142,33.0748,33.2504,47446.929980425,0
+CARZ.US,D,20131029,000000,33.308,33.3427,33.1183,33.298,17571.444382456,0
+CARZ.US,D,20131030,000000,33.4936,33.5164,33.2742,33.2742,43143.73967323,0
+CARZ.US,D,20131031,000000,33.298,33.3238,33.0668,33.1889,22415.682031013,0
+CARZ.US,D,20131101,000000,33.1343,33.1343,32.7323,32.8733,69796.114572835,0
+CARZ.US,D,20131104,000000,32.9834,33.1015,32.8564,33.0261,17015.283986864,0
+CARZ.US,D,20131105,000000,32.7959,32.7959,32.5635,32.7323,29521.840129033,0
+CARZ.US,D,20131106,000000,32.6886,32.8633,32.6886,32.7482,18166.89871904,0
+CARZ.US,D,20131107,000000,32.6886,32.6886,32.1199,32.2211,11474.838306869,0
+CARZ.US,D,20131108,000000,32.0544,32.2738,32.0455,32.2738,6695.0830230171,0
+CARZ.US,D,20131111,000000,32.105,32.3194,32.105,32.246,17235.934578593,0
+CARZ.US,D,20131112,000000,32.2549,32.3353,32.1467,32.2122,14939.757872881,0
+CARZ.US,D,20131113,000000,31.8708,32.4861,31.8023,32.4861,62867.282977757,0
+CARZ.US,D,20131114,000000,32.5635,32.6658,32.3353,32.6559,13387.143435189,0
+CARZ.US,D,20131115,000000,32.8057,33.0331,32.8057,32.9595,24144.6154347,0
+CARZ.US,D,20131118,000000,33.308,33.308,32.9497,33.0092,9922.2238691757,0
+CARZ.US,D,20131119,000000,33.0826,33.1889,33.0291,33.0748,19562.337392761,0
+CARZ.US,D,20131120,000000,33.1263,33.1343,32.6886,32.6886,18287.803152864,0
+CARZ.US,D,20131121,000000,33.0092,33.0499,32.9328,33.0499,10999.28086716,0
+CARZ.US,D,20131122,000000,33.0668,33.0668,32.901,33.0499,8297.0667711882,0
+CARZ.US,D,20131125,000000,33.2157,33.2157,33.0331,33.0331,6215.4954355143,0
+CARZ.US,D,20131126,000000,32.8733,33.0668,32.8733,33.0172,17571.444382456,0
+CARZ.US,D,20131127,000000,33.0002,33.3238,33.0002,33.3238,6333.3772584929,0
+CARZ.US,D,20131129,000000,33.5253,33.5253,33.308,33.4241,4868.4185353226,0
+CARZ.US,D,20131202,000000,33.3904,33.4052,33.1432,33.1432,34782.190537336,0
+CARZ.US,D,20131203,000000,32.901,32.901,32.5547,32.7233,7291.54489655,0
+CARZ.US,D,20131204,000000,32.4613,32.6658,32.371,32.5715,8725.2699743157,0
+CARZ.US,D,20131205,000000,32.5467,32.5635,32.3442,32.4286,6574.1785891929,0
+CARZ.US,D,20131206,000000,32.6976,32.8831,32.6718,32.8424,6695.0830230171,0
+CARZ.US,D,20131209,000000,32.8733,32.9,32.8424,32.8643,7510.1804143822,0
+CARZ.US,D,20131210,000000,32.6231,32.7155,32.505,32.6231,7171.6479996743,0
+CARZ.US,D,20131211,000000,32.4773,32.505,32.2211,32.2211,6813.9723829443,0
+CARZ.US,D,20131212,000000,32.2638,32.3353,32.111,32.3353,12931.736734451,0
+CARZ.US,D,20131213,000000,32.3522,32.3522,32.2211,32.3194,6215.4954355143,0
+CARZ.US,D,20131216,000000,32.2995,32.3969,32.2638,32.2926,9785.1988441749,0
+CARZ.US,D,20131217,000000,32.2916,32.2916,32.0544,32.1715,9803.3345092485,0
+CARZ.US,D,20131218,000000,32.3025,32.4663,32.107,32.4583,22548.67690822,0
+CARZ.US,D,20131219,000000,32.2172,32.2172,31.8559,31.9819,31377.723188235,0
+CARZ.US,D,20131220,000000,32.0713,32.2787,32.0653,32.2112,11810.348110731,0
+CARZ.US,D,20131223,000000,32.376,32.5924,32.376,32.5189,8949.9507138391,0
+CARZ.US,D,20131224,000000,32.5427,32.5745,32.4733,32.5278,3075.0027669297,0
+CARZ.US,D,20131226,000000,32.6846,32.9557,32.6846,32.9457,26250.367657139,0
+CARZ.US,D,20131227,000000,33.3576,33.3576,32.9288,32.9368,39853.123999314,0
+CARZ.US,D,20131230,000000,33.0221,33.1879,33.0221,33.166,20285.74892181,0
+CARZ.US,D,20131231,000000,33.2127,33.3119,33.1879,33.2713,27441.276330308,0
+CARZ.US,D,20140102,000000,32.906,32.913,32.5924,32.6022,17123.090440357,0
+CARZ.US,D,20140103,000000,32.7363,32.7789,32.5189,32.6191,10274.861801163,0
+CARZ.US,D,20140106,000000,32.7452,32.7502,32.4107,32.6191,50232.769643125,0
+CARZ.US,D,20140107,000000,32.8791,32.9208,32.76,32.8286,12530.737028934,0
+CARZ.US,D,20140108,000000,32.9963,33.0301,32.8196,32.8693,40808.269026525,0
+CARZ.US,D,20140109,000000,32.8286,33.0052,32.5685,32.7452,7397.3362761462,0
+CARZ.US,D,20140110,000000,33.1164,33.1164,32.906,33.1164,12765.493137942,0
+CARZ.US,D,20140113,000000,33.1164,33.3298,32.8881,32.9557,11214.893774146,0
+CARZ.US,D,20140114,000000,33.0152,33.3298,32.8464,33.3119,31739.428952759,0
+CARZ.US,D,20140115,000000,33.5154,33.5154,33.1402,33.5005,14675.783192365,0
+CARZ.US,D,20140116,000000,33.5233,33.5849,33.3298,33.576,18110.476649922,0
+CARZ.US,D,20140117,000000,33.6404,33.6404,33.4122,33.4489,16468.19142381,0
+CARZ.US,D,20140121,000000,33.7775,33.7775,33.3963,33.6315,15988.603836307,0
+CARZ.US,D,20140122,000000,33.7417,33.8647,33.5154,33.6841,12530.737028934,0
+CARZ.US,D,20140123,000000,33.5233,33.5233,33.1085,33.3824,15750.825116452,0
+CARZ.US,D,20140124,000000,32.6846,32.9884,32.2688,32.4107,204148.14404917,0
+CARZ.US,D,20140127,000000,32.4336,32.4336,31.8648,32.243,22192.008828439,0
+CARZ.US,D,20140128,000000,32.3025,32.7025,32.3025,32.7025,12793.704172501,0
+CARZ.US,D,20140129,000000,32.243,32.3402,31.7974,32.2509,12050.141904482,0
+CARZ.US,D,20140130,000000,32.3402,32.4336,32.1517,32.4336,12530.737028934,0
+CARZ.US,D,20140131,000000,31.6356,31.8559,31.3794,31.6525,30305.703874993,0
+CARZ.US,D,20140203,000000,31.5641,31.5641,30.7919,30.8148,35586.205022267,0
+CARZ.US,D,20140204,000000,30.7492,31.1781,30.6262,31.0113,33831.075657918,0
+CARZ.US,D,20140205,000000,30.784,31.1522,30.7076,31.1194,21653.984097921,0
+CARZ.US,D,20140206,000000,31.0947,31.712,31.0947,31.6048,45720.011650635,0
+CARZ.US,D,20140207,000000,31.6862,32.1239,31.6862,32.0236,11937.297766246,0
+CARZ.US,D,20140210,000000,31.9323,32.0753,31.9323,32.0167,6836.138195812,0
+CARZ.US,D,20140211,000000,32.2509,32.7879,32.2509,32.6381,19760.822171623,0
+CARZ.US,D,20140212,000000,32.5924,32.913,32.5924,32.8007,7287.5147487558,0
+CARZ.US,D,20140213,000000,32.2509,32.9794,32.2509,32.8693,15029.428661301,0
+CARZ.US,D,20140214,000000,32.9557,33.1085,32.6052,33.1085,7061.8264722839,0
+CARZ.US,D,20140218,000000,33.3576,33.3804,33.1829,33.2345,20096.331975485,0
+CARZ.US,D,20140219,000000,33.0549,33.1849,32.8534,32.8534,13772.022549529,0
+CARZ.US,D,20140220,000000,32.8603,32.8673,32.6191,32.8384,77036.275085009,0
+CARZ.US,D,20140221,000000,33.0549,33.176,32.8384,33.0896,6589.2916434209,0
+CARZ.US,D,20140224,000000,32.9635,33.1482,32.7373,33.0201,8551.9736191677,0
+CARZ.US,D,20140225,000000,33.0826,33.309,32.913,33.1571,10745.381556129,0
+CARZ.US,D,20140226,000000,33.1482,33.4569,33.1164,33.1313,6617.5026779799,0
+CARZ.US,D,20140227,000000,32.9457,33.5432,32.9457,33.5432,5203.9283391848,0
+CARZ.US,D,20140228,000000,33.305,33.6067,33.305,33.4122,10623.469585356,0
+CARZ.US,D,20140303,000000,32.7115,32.914,32.376,32.8384,8294.0441603426,0
+CARZ.US,D,20140304,000000,33.2554,33.5005,33.2554,33.4002,5135.4158266844,0
+CARZ.US,D,20140305,000000,33.2961,33.569,33.2961,33.306,8674.893126889,0
+CARZ.US,D,20140306,000000,33.6672,33.8479,33.6672,33.7615,10117.686037192,0
+CARZ.US,D,20140307,000000,33.3208,33.6256,33.305,33.3665,12482.375255404,0
+CARZ.US,D,20140310,000000,33.0052,33.0796,32.8791,32.9527,6936.8918906656,0
+CARZ.US,D,20140311,000000,33.1571,33.3397,32.7939,32.7939,8767.5865261542,0
+CARZ.US,D,20140312,000000,32.511,32.777,32.2351,32.6846,5160.6042503978,0
+CARZ.US,D,20140313,000000,32.7789,32.8723,31.9979,32.0593,66961.913136605,0
+CARZ.US,D,20140314,000000,32.0068,32.2013,31.8887,32.0236,23821.19607422,0
+CARZ.US,D,20140317,000000,32.1676,32.6618,32.1676,32.5645,12290.943235182,0
+CARZ.US,D,20140318,000000,32.769,32.9368,32.5189,32.7997,24029.756222567,0
+CARZ.US,D,20140319,000000,32.76,32.8693,32.4733,32.6191,12049.134367534,0
+CARZ.US,D,20140320,000000,32.4336,32.4336,32.101,32.3929,11753.926041613,0
+CARZ.US,D,20140321,000000,32.5834,32.6846,32.116,32.2866,7025.5551421367,0
+CARZ.US,D,20140324,000000,32.2261,32.4583,31.849,32.0931,4938.9461217201,0
+CARZ.US,D,20140325,000000,32.1784,32.4346,32.0941,32.2371,18412.737734483,0
+CARZ.US,D,20140326,000000,32.5625,32.8414,32.5199,32.5775,18124.582167202,0
+CARZ.US,D,20140327,000000,32.4276,32.762,32.4276,32.7532,7675.4164739419,0
+CARZ.US,D,20140328,000000,33.1263,33.311,32.916,33.2246,10514.655594914,0
+CARZ.US,D,20140331,000000,33.4628,34.5486,33.3755,34.5486,75764.763455958,0
+CARZ.US,D,20140401,000000,33.6057,34.0484,33.6057,34.0037,53038.760044795,0
+CARZ.US,D,20140402,000000,34.2569,34.3064,33.9313,34.0861,39469.252421922,0
+CARZ.US,D,20140403,000000,34.2976,34.3828,34.0137,34.1973,16934.681030981,0
+CARZ.US,D,20140404,000000,34.1338,34.364,33.8162,33.8231,13267.246538313,0
+CARZ.US,D,20140407,000000,33.7198,33.9561,33.4946,33.5789,16103.46304844,0
+CARZ.US,D,20140408,000000,33.4598,33.7198,33.3427,33.6931,21953.222571636,0
+CARZ.US,D,20140409,000000,33.8379,33.8647,33.4856,33.8647,32007.43378107,0
+CARZ.US,D,20140410,000000,33.7119,33.7119,33.0172,33.1343,33043.181764164,0
+CARZ.US,D,20140411,000000,33.1839,33.2971,32.8723,32.8911,28195.92150476,0
+CARZ.US,D,20140414,000000,32.9894,33.3765,32.9894,32.9894,29781.784661755,0
+CARZ.US,D,20140415,000000,32.8623,32.9824,32.4276,32.7562,33308.163981629,0
+CARZ.US,D,20140416,000000,33.1183,33.6057,33.1183,33.6057,57163.616312099,0
+CARZ.US,D,20140417,000000,33.6137,33.6941,33.4866,33.5968,5457.8276502157,0
+CARZ.US,D,20140421,000000,33.7348,33.7358,33.4777,33.7358,20986.99463799,0
+CARZ.US,D,20140422,000000,33.7536,33.9948,33.6702,33.8876,32771.146788059,0
+CARZ.US,D,20140423,000000,33.9561,33.9561,33.6275,33.6434,6871.4019890108,0
+CARZ.US,D,20140424,000000,33.308,33.5878,33.2564,33.3904,22232.31030638,0
+CARZ.US,D,20140425,000000,32.916,33.0321,32.8226,32.9735,60953.970312489,0
+CARZ.US,D,20140428,000000,32.9,33.0668,32.7045,33.0419,37021.94517393,0
+CARZ.US,D,20140429,000000,33.298,33.298,32.9735,33.165,25809.06647368,0
+CARZ.US,D,20140430,000000,33.1253,33.2653,33.0092,33.1432,40467.72153792,0
+CARZ.US,D,20140501,000000,33.3516,33.57,33.308,33.4152,14609.285753762,0
+CARZ.US,D,20140502,000000,33.4519,33.4559,33.0241,33.1889,22993.000702524,0
+CARZ.US,D,20140505,000000,33.0022,33.1015,32.901,33.0579,8903.6040142065,0
+CARZ.US,D,20140506,000000,32.9397,32.9884,32.762,32.763,3223.1106983644,0
+CARZ.US,D,20140507,000000,32.762,32.762,32.4117,32.5854,19483.749510776,0
+CARZ.US,D,20140508,000000,32.369,32.5537,32.2886,32.2886,20785.487248283,0
+CARZ.US,D,20140509,000000,32.0186,32.2886,32.0186,32.1537,5018.5415406543,0
+CARZ.US,D,20140512,000000,32.4276,32.512,32.2023,32.3135,59967.591639873,0
+CARZ.US,D,20140513,000000,32.503,32.7482,32.503,32.7482,15012.300533176,0
+CARZ.US,D,20140514,000000,32.7223,32.8821,32.7223,32.8047,9226.0158377378,0
+CARZ.US,D,20140515,000000,32.4822,32.5705,32.2519,32.369,9479.9151487687,0
+CARZ.US,D,20140516,000000,32.2182,32.3502,32.2182,32.2886,15910.015954321,0
+CARZ.US,D,20140519,000000,32.5199,32.6032,32.4435,32.5199,16026.890240351,0
+CARZ.US,D,20140520,000000,32.5854,32.6301,32.1784,32.2886,39238.526460707,0
+CARZ.US,D,20140521,000000,32.5625,32.6201,32.5338,32.5854,3361.1432603138,0
+CARZ.US,D,20140522,000000,32.7223,32.9585,32.7223,32.8821,11552.418651906,0
+CARZ.US,D,20140523,000000,32.9585,33.1095,32.8564,33.1095,7814.4565728398,0
+CARZ.US,D,20140527,000000,33.2157,33.4598,33.2157,33.4519,17715.522166096,0
+CARZ.US,D,20140528,000000,33.3198,33.4598,33.311,33.3904,2580.3021251989,0
+CARZ.US,D,20140529,000000,33.5363,33.7119,33.5363,33.703,12166.008653564,0
+CARZ.US,D,20140530,000000,33.6206,33.7893,33.6137,33.7755,7340.9142070282,0
+CARZ.US,D,20140602,000000,33.6791,33.7268,33.6613,33.7139,6240.6838592277,0
+CARZ.US,D,20140603,000000,33.7625,33.8449,33.6266,33.7228,4287.0697160177,0
+CARZ.US,D,20140604,000000,33.6871,33.9313,33.6871,33.9044,6185.2693270582,0
+CARZ.US,D,20140605,000000,34.0861,34.1308,33.9134,34.0861,4791.8457272339,0
+CARZ.US,D,20140606,000000,34.3461,34.4335,34.2439,34.4335,11800.272741245,0
+CARZ.US,D,20140609,000000,34.3064,34.373,34.1715,34.2399,15225.898366266,0
+CARZ.US,D,20140610,000000,33.973,34.2132,33.9382,34.0295,9419.4629318565,0
+CARZ.US,D,20140611,000000,34.0861,34.0861,33.9382,34.0007,3353.0829647255,0
+CARZ.US,D,20140612,000000,34.0861,34.1803,33.8598,33.8598,50750.643634672,0
+CARZ.US,D,20140613,000000,33.8062,33.8956,33.8062,33.8062,1353.1221218829,0
+CARZ.US,D,20140616,000000,33.7268,33.9948,33.6653,33.9868,6542.9449437883,0
+CARZ.US,D,20140617,000000,33.9819,34.2052,33.9819,34.2052,14319.115112584,0
+CARZ.US,D,20140618,000000,34.1803,34.497,33.563,34.497,15422.36807123,0
+CARZ.US,D,20140619,000000,34.5486,34.625,34.5248,34.5248,4953.0516389996,0
+CARZ.US,D,20140620,000000,34.5486,34.5486,34.4424,34.5486,5674.4480941508,0
+CARZ.US,D,20140623,000000,34.2976,34.5318,34.1893,34.3144,14398.710531518,0
+CARZ.US,D,20140624,000000,34.37,34.5396,34.2757,34.2757,6090.5608538959,0
+CARZ.US,D,20140625,000000,34.1923,34.5754,34.0235,34.5228,6191.3145487494,0
+CARZ.US,D,20140626,000000,34.5466,34.5883,34.3431,34.5883,12511.593826911,0
+CARZ.US,D,20140627,000000,34.4394,34.5933,34.4394,34.5933,3194.8996638054,0
+CARZ.US,D,20140630,000000,34.6062,34.7094,34.4672,34.5308,7235.122827432,0
+CARZ.US,D,20140701,000000,34.7094,35.1134,34.7094,35.1134,13419.384617542,0
+CARZ.US,D,20140702,000000,35.0141,35.1134,35.0141,35.0647,2715.3120763026,0
+CARZ.US,D,20140703,000000,35.0568,35.1749,35.031,35.1749,11899.011362202,0
+CARZ.US,D,20140707,000000,35.2255,35.2255,34.758,34.9159,3017.5731608632,0
+CARZ.US,D,20140708,000000,34.6597,34.8195,34.4951,34.4951,19101.893007281,0
+CARZ.US,D,20140709,000000,34.6757,34.9367,34.6151,34.9149,16245.525758183,0
+CARZ.US,D,20140710,000000,34.1973,34.4662,34.1655,34.4662,3055.8595649076,0
+CARZ.US,D,20140711,000000,34.5386,34.5725,34.4582,34.4951,7387.2609066608,0
+CARZ.US,D,20140714,000000,34.6697,34.8275,34.6697,34.7938,4059.3663656487,0
+CARZ.US,D,20140715,000000,34.9476,34.9476,34.6757,34.7174,6293.0757805515,0
+CARZ.US,D,20140716,000000,34.9635,35.0895,34.9635,35.0131,1793.4157683928,0
+CARZ.US,D,20140717,000000,34.9456,34.9456,34.6925,34.8116,1566.7199549724,0
+CARZ.US,D,20140718,000000,35.1561,35.1561,34.2082,34.6062,51428.716001036,0
+CARZ.US,D,20140721,000000,34.4722,34.5386,34.3014,34.5386,2686.0935047951,0
+CARZ.US,D,20140722,000000,34.4951,34.5725,34.4951,34.5386,3430.6633097627,0
+CARZ.US,D,20140723,000000,34.6419,34.6419,34.37,34.4722,37769.537589743,0
+CARZ.US,D,20140724,000000,34.4494,34.5556,34.4494,34.4494,11503.049341428,0
+CARZ.US,D,20140725,000000,34.2936,34.4315,34.1755,34.3511,12172.053875255,0
+CARZ.US,D,20140728,000000,33.974,34.2806,33.974,34.226,12558.948063493,0
+CARZ.US,D,20140729,000000,34.3788,34.3868,34.2529,34.2529,6438.1611011406,0
+CARZ.US,D,20140730,000000,34.2936,34.2936,34.0801,34.2439,3178.7790726289,0
+CARZ.US,D,20140731,000000,33.8677,33.8966,33.6504,33.6504,22711.897893883,0
+CARZ.US,D,20140801,000000,33.5849,33.6593,33.4379,33.576,1580.8254722519,0
+CARZ.US,D,20140804,000000,33.4737,33.8062,33.4737,33.7348,18834.895715919,0
+CARZ.US,D,20140805,000000,33.2355,33.5075,33.0172,33.1213,22482.179469617,0
+CARZ.US,D,20140806,000000,32.4792,33.177,32.4792,33.1522,11472.823232971,0
+CARZ.US,D,20140807,000000,33.0588,33.0718,32.6688,32.899,44493.839184268,0
+CARZ.US,D,20140808,000000,32.9655,33.2861,32.8713,33.2861,232349.10323867,0
+CARZ.US,D,20140811,000000,33.2861,33.3973,33.2861,33.3735,2950.0681853114,0
+CARZ.US,D,20140812,000000,33.2524,33.3814,33.2524,33.2941,3656.3515862346,0
+CARZ.US,D,20140813,000000,33.4995,33.7615,33.4995,33.6186,22923.480653075,0
+CARZ.US,D,20140814,000000,33.8677,33.8677,33.5223,33.6256,5934.3926268729,0
+CARZ.US,D,20140815,000000,33.3467,33.4201,33.3467,33.3635,1240.277983647,0
+CARZ.US,D,20140818,000000,33.6196,33.7794,33.6037,33.6037,1471.0039448615,0
+CARZ.US,D,20140819,000000,33.6186,33.6961,33.6037,33.6951,2080.5637987254,0
+CARZ.US,D,20140820,000000,33.5412,33.6851,33.4291,33.6742,5941.4453855127,0
+CARZ.US,D,20140821,000000,33.6961,33.8509,33.6961,33.827,5526.3401627161,0
+CARZ.US,D,20140822,000000,33.7268,33.7268,33.4102,33.6037,5047.7601121619,0
+CARZ.US,D,20140825,000000,33.8876,33.8876,33.701,33.7973,3832.6705522283,0
+CARZ.US,D,20140826,000000,33.8598,33.9958,33.8598,33.965,73391.006405209,0
+CARZ.US,D,20140827,000000,33.8677,33.9323,33.8677,33.9273,8480.4384958216,0
+CARZ.US,D,20140828,000000,33.5233,33.7526,33.5233,33.6772,2944.0229636202,0
+CARZ.US,D,20140829,000000,33.6256,33.6931,33.5948,33.5948,3569.7034086606,0
+CARZ.US,D,20140902,000000,33.7705,33.7705,33.6256,33.6256,10276.87687506,0
+CARZ.US,D,20140903,000000,34.0404,34.0404,33.8539,33.9392,13463.716243277,0
+CARZ.US,D,20140904,000000,34.0404,34.0712,33.9868,33.9868,1862.9358178418,0
+CARZ.US,D,20140905,000000,33.8966,33.965,33.8231,33.965,2628.6638987286,0
+CARZ.US,D,20140908,000000,33.7963,33.8379,33.6414,33.6772,10872.331211644,0
+CARZ.US,D,20140909,000000,33.576,33.6037,33.4102,33.4737,37956.93946217,0
+CARZ.US,D,20140910,000000,33.3368,33.6216,33.3368,33.6107,21349.707939463,0
+CARZ.US,D,20140911,000000,33.4995,33.6682,33.4816,33.4816,26862.950121848,0
+CARZ.US,D,20140912,000000,33.4737,33.6504,33.4737,33.573,9952.4499776317,0
+CARZ.US,D,20140915,000000,33.3814,33.4816,33.2444,33.3188,14072.268560193,0
+CARZ.US,D,20140916,000000,33.0926,33.4022,33.0926,33.3824,5951.520754998,0
+CARZ.US,D,20140917,000000,33.3188,33.3943,33.1819,33.1819,3004.4751805323,0
+CARZ.US,D,20140918,000000,33.2444,33.2861,33.2276,33.2524,17346.763642932,0
+CARZ.US,D,20140919,000000,33.4102,33.4102,33.1987,33.2464,11106.079783705,0
+CARZ.US,D,20140922,000000,33.1065,33.1065,32.9228,33.037,12633.505797684,0
+CARZ.US,D,20140923,000000,32.6381,32.8733,32.6381,32.6618,4703.1824757628,0
+CARZ.US,D,20140924,000000,32.7035,32.9328,32.7035,32.9328,3357.1131125196,0
+CARZ.US,D,20140925,000000,32.7035,32.9238,32.6102,32.6191,14139.773535744,0
+CARZ.US,D,20140926,000000,32.6778,32.772,32.6381,32.772,11052.680325432,0
+CARZ.US,D,20140929,000000,32.51,32.5675,32.2122,32.2211,13284.374666438,0
+CARZ.US,D,20140930,000000,31.9353,32.2053,31.8897,31.9929,49827.739789813,0
+CARZ.US,D,20141001,000000,31.8231,31.8231,31.4817,31.5324,166478.35261733,0
+CARZ.US,D,20141002,000000,31.3507,31.5244,30.9418,31.3189,80404.471103963,0
+CARZ.US,D,20141003,000000,31.4668,31.4668,31.2842,31.447,56258.848132314,0
+CARZ.US,D,20141006,000000,31.5582,31.5701,31.3577,31.5701,3693.6304533304,0
+CARZ.US,D,20141007,000000,31.3834,31.5442,31.041,31.041,16144.77206333,0
+CARZ.US,D,20141008,000000,30.8733,31.2246,30.6292,31.2058,9117.201847296,0
+CARZ.US,D,20141009,000000,30.909,30.9329,30.4028,30.4168,7556.5271140148,0
+CARZ.US,D,20141010,000000,30.3513,30.3513,29.8937,30.1091,7897.0746026197,0
+CARZ.US,D,20141013,000000,30.1636,30.1636,29.5036,29.5036,18665.629508565,0
+CARZ.US,D,20141014,000000,29.8937,30.0694,29.8749,29.9443,1574.7802505607,0
+CARZ.US,D,20141015,000000,26.6293,29.7855,26.5876,29.7805,63746.862733829,0
+CARZ.US,D,20141016,000000,29.3091,29.7191,29.197,29.6982,9544.3975134749,0
+CARZ.US,D,20141017,000000,30.1458,30.1458,29.7636,29.8847,15261.162159464,0
+CARZ.US,D,20141020,000000,29.9671,30.4008,29.9671,30.2817,4470.4414406511,0
+CARZ.US,D,20141021,000000,30.3503,30.5756,30.3503,30.5756,5100.1520334857,0
+CARZ.US,D,20141022,000000,30.5795,30.6649,30.3314,30.3503,277851.48690842,0
+CARZ.US,D,20141023,000000,30.5111,30.915,30.5111,30.8197,14727.167576741,0
+CARZ.US,D,20141024,000000,30.384,30.5795,30.384,30.4594,5394.352822458,0
+CARZ.US,D,20141027,000000,30.3314,30.4008,29.9741,30.3681,11584.659834259,0
+CARZ.US,D,20141028,000000,30.4922,30.6679,30.3244,30.6212,2633.7015834713,0
+CARZ.US,D,20141029,000000,30.8386,31.0758,30.5199,30.5269,12320.16180669,0
+CARZ.US,D,20141030,000000,30.4515,30.9329,30.392,30.6649,11316.655005949,0
+CARZ.US,D,20141031,000000,31.3319,31.6773,31.3319,31.4668,118474.25470437,0
+CARZ.US,D,20141103,000000,31.5442,31.5442,31.1452,31.3786,4953.0516389996,0
+CARZ.US,D,20141104,000000,31.2991,31.2991,31.0927,31.1035,19199.624091289,0
+CARZ.US,D,20141105,000000,31.1711,31.1919,31.0758,31.1294,35954.963545431,0
+CARZ.US,D,20141106,000000,31.4371,31.4371,31.4093,31.4301,17906.954186318,0
+CARZ.US,D,20141107,000000,31.2932,31.2932,31.1125,31.2058,32906.156739163,0
+CARZ.US,D,20141110,000000,31.18,31.3844,31.1711,31.309,8931.8150487655,0
+CARZ.US,D,20141111,000000,31.2713,31.5105,31.2713,31.4191,7851.7354399356,0
+CARZ.US,D,20141112,000000,31.3834,31.4598,31.1204,31.3537,5901.1439075713,0
+CARZ.US,D,20141113,000000,31.3904,31.7339,31.3904,31.6336,21871.612078804,0
+CARZ.US,D,20141114,000000,31.704,31.7814,31.5691,31.7814,28861.903427742,0
+CARZ.US,D,20141117,000000,31.5909,31.7457,31.5344,31.6068,11468.793085177,0
+CARZ.US,D,20141118,000000,31.8658,32.116,31.8658,31.9929,10164.032736824,0
+CARZ.US,D,20141119,000000,31.8966,31.9671,31.7646,31.8827,5788.2997693353,0
+CARZ.US,D,20141120,000000,31.8331,31.973,31.8331,31.8579,249341.21387572,0
+CARZ.US,D,20141121,000000,32.1537,32.2579,32.0336,32.0623,11298.519340875,0
+CARZ.US,D,20141124,000000,32.3333,32.3333,32.1814,32.2748,3793.3766112354,0
+CARZ.US,D,20141125,000000,32.765,32.765,32.5,32.7035,9008.3878568541,0
+CARZ.US,D,20141126,000000,32.5417,32.6439,32.5417,32.6381,2010.0362123279,0
+CARZ.US,D,20141128,000000,32.6618,32.8216,32.6618,32.8216,1944.5463106731,0
+CARZ.US,D,20141201,000000,32.9844,32.9914,32.7789,32.8316,9153.4731774432,0
+CARZ.US,D,20141202,000000,33.0429,33.0429,32.7819,32.9605,13318.630922688,0
+CARZ.US,D,20141203,000000,32.8137,32.911,32.6112,32.911,5238.184595435,0
+CARZ.US,D,20141204,000000,33.0181,33.1183,32.8564,33.0271,6751.5050921351,0
+CARZ.US,D,20141205,000000,33.2107,33.2951,33.1551,33.2177,3549.5526696899,0
+CARZ.US,D,20141208,000000,33.0012,33.1382,32.6956,32.6956,3124.372077408,0
+CARZ.US,D,20141209,000000,32.4087,32.5745,32.2559,32.5596,4810.9889292561,0
+CARZ.US,D,20141210,000000,32.1884,32.1884,31.8887,31.9244,28557.627269285,0
+CARZ.US,D,20141211,000000,32.1457,32.3899,32.0743,32.0743,2170.234587145,0
+CARZ.US,D,20141212,000000,31.8569,31.9015,31.6356,31.6356,7301.6202660353,0
+CARZ.US,D,20141215,000000,31.5979,31.5979,30.8386,30.8624,13193.69634107,0
+CARZ.US,D,20141216,000000,30.8197,31.1998,30.7135,30.8802,31906.680086216,0
+CARZ.US,D,20141217,000000,30.8286,31.2336,30.781,31.0837,43726.096029484,0
+CARZ.US,D,20141218,000000,31.3407,31.5234,31.2693,31.4648,2505.7443910073,0
+CARZ.US,D,20141219,000000,31.713,31.8658,31.6693,31.8331,3601.9445910137,0
+CARZ.US,D,20141222,000000,31.6773,31.8331,31.6773,31.8033,4293.1149377089,0
+CARZ.US,D,20141223,000000,31.8778,32.0137,31.8778,31.8995,10779.637812379,0
+CARZ.US,D,20141226,000000,32.115,32.3959,32.115,32.2708,2542.0157211546,0
+CARZ.US,D,20141229,000000,32.0206,32.2261,32.0206,32.1596,21878.664837444,0
+CARZ.US,D,20141230,000000,31.8847,31.8847,31.7666,31.8132,6072.4251888223,0
+CARZ.US,D,20141231,000000,31.8083,31.9542,31.6177,31.7666,8273.8934213719,0
+CARZ.US,D,20150102,000000,31.5105,31.5105,31.4013,31.4291,3326.8870040636,0
+CARZ.US,D,20150105,000000,31.1026,31.2415,30.7264,30.7781,4665.903608667,0
+CARZ.US,D,20150106,000000,30.6927,30.908,30.4118,30.6847,11588.689982053,0
+CARZ.US,D,20150107,000000,31.1026,31.2415,31.04,31.1274,4875.4712939623,0
+CARZ.US,D,20150108,000000,31.5701,31.8083,31.5701,31.8003,6180.2316423155,0
+CARZ.US,D,20150109,000000,31.8995,31.8995,31.4361,31.5105,7174.6706105199,0
+CARZ.US,D,20150112,000000,31.2832,31.4857,31.2832,31.447,3993.8764639939,0
+CARZ.US,D,20150113,000000,31.8847,32.0206,31.447,31.7477,7962.5645042745,0
+CARZ.US,D,20150114,000000,31.3834,31.4937,31.1194,31.3577,2852.3371013034,0
+CARZ.US,D,20150115,000000,31.6623,31.6872,31.3736,31.3736,2770.7266084721,0
+CARZ.US,D,20150116,000000,31.2475,31.6306,31.2475,31.5244,2762.6663128838,0
+CARZ.US,D,20150120,000000,31.8003,31.9155,31.6376,31.9155,5307.704644884,0
+CARZ.US,D,20150121,000000,31.7567,31.9175,31.7477,31.9175,3654.3365123375,0
+CARZ.US,D,20150122,000000,32.0137,32.37,32.0137,32.2807,50252.920382095,0
+CARZ.US,D,20150123,000000,32.4534,32.4534,32.2092,32.3234,11298.519340875,0
+CARZ.US,D,20150126,000000,32.3601,32.4971,32.3512,32.4703,5818.5258777914,0
+CARZ.US,D,20150127,000000,32.1417,32.3323,32.1417,32.1765,7206.911792873,0
+CARZ.US,D,20150128,000000,32.2172,32.2549,31.7834,31.7834,8506.6344564836,0
+CARZ.US,D,20150129,000000,32.0276,32.4286,32.0137,32.4286,19450.500791474,0
+CARZ.US,D,20150130,000000,32.0911,32.1239,31.8261,31.8807,22751.191834876,0
+CARZ.US,D,20150202,000000,32.0564,32.2549,32.0564,32.2072,3792.3690742869,0
+CARZ.US,D,20150203,000000,32.3601,32.8037,32.3601,32.7313,13069.7692964,0
+CARZ.US,D,20150204,000000,32.8921,33.1551,32.8047,32.917,16372.475413699,0
+CARZ.US,D,20150205,000000,33.2127,33.3407,33.1293,33.3407,19798.101038719,0
+CARZ.US,D,20150206,000000,32.9507,33.0172,32.7293,32.7293,16473.229108552,0
+CARZ.US,D,20150209,000000,32.4454,32.515,32.243,32.4057,13576.560381513,0
+CARZ.US,D,20150210,000000,32.7025,32.9595,32.6361,32.9595,4250.7983858704,0
+CARZ.US,D,20150211,000000,32.8723,32.8921,32.6846,32.8921,4294.1224746575,0
+CARZ.US,D,20150212,000000,33.1392,33.4598,33.1392,33.3685,22464.043804543,0
+CARZ.US,D,20150213,000000,34.1486,34.1486,33.2384,33.7238,6076.4553366164,0
+CARZ.US,D,20150217,000000,33.7238,33.8956,33.6087,33.7496,11836.544071393,0
+CARZ.US,D,20150218,000000,33.9471,34.1328,33.9382,34.1328,4308.227991937,0
+CARZ.US,D,20150219,000000,34.1486,34.371,34.1486,34.3451,8841.1367233973,0
+CARZ.US,D,20150220,000000,34.3451,34.7372,34.1248,34.6786,4567.1649877105,0
+CARZ.US,D,20150223,000000,34.637,34.637,34.4067,34.5655,6707.1734663995,0
+CARZ.US,D,20150224,000000,34.5754,34.7024,34.5318,34.7024,6922.7863733861,0
+CARZ.US,D,20150225,000000,34.5823,34.5903,34.4891,34.5655,5236.169521538,0
+CARZ.US,D,20150226,000000,34.4752,34.77,34.4732,34.7253,10331.283870281,0
+CARZ.US,D,20150227,000000,34.3124,34.5665,34.3124,34.4752,12912.593532428,0
+CARZ.US,D,20150302,000000,34.4979,34.619,34.4514,34.619,28062.926627554,0
+CARZ.US,D,20150303,000000,34.3293,34.362,34.1665,34.2539,26538.52322442,0
+CARZ.US,D,20150304,000000,34.1765,34.1765,33.9134,34.1665,7396.3287391977,0
+CARZ.US,D,20150305,000000,34.2617,34.4245,34.2181,34.2767,5988.7996220938,0
+CARZ.US,D,20150306,000000,34.371,34.4514,34.0574,34.0574,6221.5406572055,0
+CARZ.US,D,20150309,000000,34.2539,34.3124,34.1248,34.3124,822.15015000481,0
+CARZ.US,D,20150310,000000,33.8588,33.9888,33.7318,33.8667,4698.1447910201,0
+CARZ.US,D,20150311,000000,33.964,34.2539,33.964,34.236,3169.7112400921,0
+CARZ.US,D,20150312,000000,34.3808,34.619,34.3808,34.619,3169.7112400921,0
+CARZ.US,D,20150313,000000,34.3451,34.4067,34.3034,34.3203,2463.4278391688,0
+CARZ.US,D,20150316,000000,34.627,34.9169,34.627,34.8414,4109.7432130755,0
+CARZ.US,D,20150317,000000,34.5496,34.6816,34.5416,34.5506,1265.4664073603,0
+CARZ.US,D,20150318,000000,34.3908,34.8582,34.1169,34.8582,12212.355353196,0
+CARZ.US,D,20150319,000000,34.4414,34.4891,34.4414,34.4891,1055.898722065,0
+CARZ.US,D,20150320,000000,34.9516,35.1541,34.8325,35.1541,2463.4278391688,0
+CARZ.US,D,20150323,000000,34.9953,35.1729,34.9953,35.0607,4461.3736081143,0
+CARZ.US,D,20150324,000000,34.9516,35.0955,34.9327,34.9516,3993.8764639939,0
+CARZ.US,D,20150325,000000,35.1044,35.1044,34.5506,34.5506,12080.368012938,0
+CARZ.US,D,20150326,000000,34.4424,34.6002,34.2092,34.6002,2932.9400571863,0
+CARZ.US,D,20150327,000000,34.3461,34.4752,34.3461,34.4672,821.14261305627,0
+CARZ.US,D,20150330,000000,34.9109,35.0379,34.6876,35.0121,2815.0582342076,0
+CARZ.US,D,20150331,000000,34.5675,34.6002,34.4573,34.4573,6350.505386618,0
+CARZ.US,D,20150401,000000,34.5328,34.5328,34.2459,34.2717,6216.5029724628,0
+CARZ.US,D,20150402,000000,34.7223,34.7391,34.4821,34.6876,2815.0582342076,0
+CARZ.US,D,20150406,000000,34.7391,35.293,34.7391,35.1213,3988.8387792513,0
+CARZ.US,D,20150407,000000,34.9109,34.9109,34.7391,34.759,2354.613848727,0
+CARZ.US,D,20150408,000000,34.8513,34.9536,34.7838,34.7997,5041.7148904707,0
+CARZ.US,D,20150409,000000,34.9536,34.9615,34.8632,34.9436,5100.1520334857,0
+CARZ.US,D,20150410,000000,35.2662,35.3337,35.1372,35.3337,8682.9534224772,0
+CARZ.US,D,20150413,000000,35.0796,35.0796,34.7759,34.7759,3281.5478413795,0
+CARZ.US,D,20150414,000000,35.0042,35.0558,35.0042,35.0558,3049.8143432164,0
+CARZ.US,D,20150415,000000,35.2166,35.2166,35.1233,35.1282,1909.2825174744,0
+CARZ.US,D,20150416,000000,35.1134,35.3516,35.1134,35.165,7231.0926796379,0
+CARZ.US,D,20150417,000000,34.7759,34.9615,34.7759,34.9536,4457.3434603202,0
+CARZ.US,D,20150420,000000,35.1213,35.1213,34.9963,34.9963,1457.9059645306,0
+CARZ.US,D,20150421,000000,35.1213,35.3009,35.1213,35.2175,4736.4311950645,0
+CARZ.US,D,20150422,000000,35.5818,35.5818,35.285,35.4627,4831.1396682268,0
+CARZ.US,D,20150423,000000,35.3009,35.6265,35.3009,35.5401,6216.5029724628,0
+CARZ.US,D,20150424,000000,35.7217,35.7883,35.6772,35.693,18754.292760036,0
+CARZ.US,D,20150427,000000,36.0533,36.1773,35.8548,35.956,3519.3265612338,0
+CARZ.US,D,20150428,000000,35.8031,35.8031,35.5659,35.693,10674.853969732,0
+CARZ.US,D,20150429,000000,35.6096,35.6096,35.431,35.4717,16890.349405246,0
+CARZ.US,D,20150430,000000,35.2762,35.2762,35.0965,35.0965,936.0018251893,0
+CARZ.US,D,20150501,000000,35.1888,35.1888,35.1888,35.1888,821.14261305627,0
+CARZ.US,D,20150504,000000,35.5322,35.5918,35.5074,35.5074,4928.8707522347,0
+CARZ.US,D,20150505,000000,35.5322,35.5322,35.0469,35.0469,1875.0262612242,0
+CARZ.US,D,20150506,000000,35.0558,35.0558,34.6806,34.7223,5866.8876513211,0
+CARZ.US,D,20150507,000000,34.9536,35.0558,34.7918,34.9992,2698.1839481775,0
+CARZ.US,D,20150508,000000,35.4895,35.8548,35.4895,35.7953,10793.743329659,0
+CARZ.US,D,20150511,000000,35.4121,35.6006,35.4121,35.4806,5631.1240053638,0
+CARZ.US,D,20150512,000000,35.2205,35.3496,35.2205,35.3496,3402.4522752037,0
+CARZ.US,D,20150513,000000,35.5154,35.5154,35.2503,35.293,586.38650404755,0
+CARZ.US,D,20150514,000000,35.5818,35.5818,35.437,35.437,2932.9400571863,0
+CARZ.US,D,20150515,000000,35.3694,35.5659,35.3694,35.4955,2244.7923213367,0
+CARZ.US,D,20150518,000000,35.6374,35.6374,35.5918,35.6355,1263.4513334633,0
+CARZ.US,D,20150519,000000,35.8121,35.829,35.6602,35.7953,2344.5384792417,0
+CARZ.US,D,20150520,000000,35.6533,35.8121,35.6096,35.7953,2932.9400571863,0
+CARZ.US,D,20150521,000000,35.7883,35.8031,35.6602,35.8031,8914.6869206404,0
+CARZ.US,D,20150522,000000,35.7207,35.7207,35.5918,35.7019,5041.7148904707,0
+CARZ.US,D,20150526,000000,35.4974,35.4974,35.0895,35.2345,9262.287167885,0
+CARZ.US,D,20150527,000000,35.1888,35.5322,35.1888,35.5322,1406.5215801553,0
+CARZ.US,D,20150528,000000,35.2404,35.2404,35.1372,35.2166,7984.7303171423,0
+CARZ.US,D,20150529,000000,35.02,35.02,35.02,35.02,348.60778419321,0
+CARZ.US,D,20150601,000000,34.4166,35.3933,34.1496,35.029,12057.194663122,0
+CARZ.US,D,20150602,000000,34.9605,34.9714,34.7491,34.9575,2657.8824702361,0
+CARZ.US,D,20150603,000000,34.9536,35.0885,34.9268,35.0558,8562.048988653,0
+CARZ.US,D,20150604,000000,34.7997,34.9615,34.7303,34.7391,4223.59488826,0
+CARZ.US,D,20150605,000000,34.2092,34.4335,34.2092,34.2717,4457.3434603202,0
+CARZ.US,D,20150608,000000,34.1178,34.1178,34.0157,34.0642,2110.7899071815,0
+CARZ.US,D,20150609,000000,34.0157,34.1258,33.9471,34.0177,2553.0986275885,0
+CARZ.US,D,20150610,000000,34.237,34.5605,34.237,34.5605,974.28822923364,0
+CARZ.US,D,20150611,000000,34.7124,34.7124,34.5376,34.628,2680.0482831039,0
+CARZ.US,D,20150612,000000,34.3918,34.4989,34.363,34.363,2461.4127652717,0
+CARZ.US,D,20150615,000000,34.0642,34.1178,33.8588,34.1178,1406.5215801553,0
+CARZ.US,D,20150616,000000,34.0157,34.0811,33.9819,34.0157,5277.4785364279,0
+CARZ.US,D,20150617,000000,33.8667,33.9313,33.5997,33.8667,7274.4167684249,0
+CARZ.US,D,20150618,000000,33.5997,34.1178,33.5997,34.0574,4223.59488826,0
+CARZ.US,D,20150619,000000,33.9223,34.0811,33.9223,34.0811,19355.792318312,0
+CARZ.US,D,20150622,000000,34.3818,34.6469,34.3818,34.4592,3402.4522752037,0
+CARZ.US,D,20150623,000000,34.6379,34.9536,34.6379,34.8682,9831.5455438075,0
+CARZ.US,D,20150624,000000,34.6806,34.6806,34.4157,34.4157,3956.5975968981,0
+CARZ.US,D,20150625,000000,34.6479,34.6479,34.4514,34.4821,815.09739136506,0
+CARZ.US,D,20150626,000000,34.5585,34.5585,34.4157,34.4901,2328.4178880651,0
+CARZ.US,D,20150629,000000,34.371,34.371,33.4777,33.4777,6285.0154849632,0
+CARZ.US,D,20150630,000000,33.9074,33.9074,33.6047,33.6047,1323.9035503754,0
+CARZ.US,D,20150701,000000,34.0612,34.0612,33.6236,33.7526,10822.961901166,0
+CARZ.US,D,20150702,000000,33.7705,33.7705,33.7705,33.7705,467.49714412038,0
+CARZ.US,D,20150706,000000,33.1263,33.4419,33.1263,33.1789,12452.149146948,0
+CARZ.US,D,20150707,000000,32.8336,32.8961,32.3015,32.8861,15478.790140348,0
+CARZ.US,D,20150708,000000,32.1298,32.1298,31.3646,31.4361,7446.7055866244,0
+CARZ.US,D,20150709,000000,32.1725,32.3412,32.0256,32.0256,8612.4258360798,0
+CARZ.US,D,20150710,000000,32.6013,32.7969,32.4703,32.7909,6751.5050921351,0
+CARZ.US,D,20150713,000000,32.5397,32.5914,32.5328,32.5914,1164.7127125068,0
+CARZ.US,D,20150714,000000,32.4534,32.6529,32.369,32.6529,5995.8523807336,0
+CARZ.US,D,20150715,000000,32.6092,32.6092,32.3929,32.3929,4431.1474996583,0
+CARZ.US,D,20150716,000000,32.4971,32.507,32.4216,32.4216,4074.4794198768,0
+CARZ.US,D,20150717,000000,32.3591,32.4047,32.3015,32.3412,4187.3235581127,0
+CARZ.US,D,20150720,000000,32.3323,32.4454,32.3323,32.4454,6866.3643042681,0
+CARZ.US,D,20150721,000000,32.5497,32.5497,32.3502,32.4216,5119.2952355079,0
+CARZ.US,D,20150722,000000,32.0613,32.2231,32.0088,32.2231,8612.4258360798,0
+CARZ.US,D,20150723,000000,32.4117,32.5238,32.3502,32.369,2679.0407461554,0
+CARZ.US,D,20150724,000000,32.2857,32.2857,31.9412,31.9412,2441.262026301,0
+CARZ.US,D,20150727,000000,31.7586,31.8618,31.707,31.716,5588.8074535253,0
+CARZ.US,D,20150728,000000,31.9412,32.1467,31.8103,32.1378,7566.6024835001,0
+CARZ.US,D,20150729,000000,32.0703,32.4703,32.0703,32.4117,7446.7055866244,0
+CARZ.US,D,20150730,000000,32.1894,32.1894,32.1298,32.1298,582.35635625341,0
+CARZ.US,D,20150731,000000,32.2489,32.4216,32.1824,32.1824,8961.033620273,0
+CARZ.US,D,20150803,000000,32.241,32.3323,32.1298,32.1784,6892.56026493,0
+CARZ.US,D,20150804,000000,32.3184,32.3323,32.2231,32.2231,7446.7055866244,0
+CARZ.US,D,20150805,000000,32.6092,32.6449,32.4971,32.4971,4187.3235581127,0
+CARZ.US,D,20150806,000000,32.2678,32.3949,32.2678,32.377,2395.922863617,0
+CARZ.US,D,20150807,000000,32.3412,32.6092,32.3412,32.5497,244159.4513494,0
+CARZ.US,D,20150810,000000,32.4971,32.8336,32.4971,32.7482,17340.718421241,0
+CARZ.US,D,20150811,000000,32.1894,32.1894,31.8956,31.9829,8492.5289392041,0
+CARZ.US,D,20150812,000000,31.5998,31.6186,31.2445,31.6186,3725.8716356836,0
+CARZ.US,D,20150813,000000,31.9412,31.9412,31.7239,31.7239,48879.647521242,0
+CARZ.US,D,20150814,000000,31.8191,31.9492,31.6812,31.9492,4187.3235581127,0
+CARZ.US,D,20150817,000000,31.716,31.8529,31.6723,31.7329,4074.4794198768,0
+CARZ.US,D,20150818,000000,31.5701,31.7854,31.4361,31.707,4187.3235581127,0
+CARZ.US,D,20150819,000000,31.2982,31.3646,31.2386,31.3646,2563.1739970738,0
+CARZ.US,D,20150820,000000,31.0708,31.0708,30.4277,30.5756,5820.5409516884,0
+CARZ.US,D,20150821,000000,30.2262,30.2262,29.4044,29.4123,14663.692748983,0
+CARZ.US,D,20150824,000000,26.8169,29.4828,17.1944,28.5191,18130.627388893,0
+CARZ.US,D,20150825,000000,28.6302,29.7131,28.528,28.528,48531.039737048,0
+CARZ.US,D,20150826,000000,29.3111,29.7051,28.8466,29.6704,10938.828650248,0
+CARZ.US,D,20150827,000000,29.5423,30.0832,29.5423,29.85,5588.8074535253,0
+CARZ.US,D,20150828,000000,29.9056,30.245,29.9056,30.2262,3492.1230636234,0
+CARZ.US,D,20150831,000000,30.0247,30.0912,29.7478,29.996,5350.0211967225,0
+CARZ.US,D,20150901,000000,29.0868,29.1225,28.7156,28.7443,5350.0211967225,0
+CARZ.US,D,20150902,000000,29.1285,29.2515,29.1285,29.2337,2094.6693160049,0
+CARZ.US,D,20150903,000000,29.6614,29.85,29.6614,29.6803,1981.8251777689,0
+CARZ.US,D,20150904,000000,28.9667,29.0362,28.7682,29.0193,5820.5409516884,0
+CARZ.US,D,20150908,000000,29.8272,30.1428,29.8272,30.1428,7213.9645515128,0
+CARZ.US,D,20150909,000000,30.5209,30.6262,30.1776,30.1776,4538.9539531515,0
+CARZ.US,D,20150910,000000,29.9483,30.2977,29.9483,30.2003,14786.612256704,0
+CARZ.US,D,20150911,000000,29.8877,30.1855,29.8877,30.0832,12337.289934815,0
+CARZ.US,D,20150914,000000,30.0832,30.1339,30.0764,30.0764,3956.5975968981,0
+CARZ.US,D,20150915,000000,30.4277,30.6857,30.4277,30.651,9775.1234746895,0
+CARZ.US,D,20150916,000000,31.2892,31.4361,31.2802,31.4361,4770.6874513147,0
+CARZ.US,D,20150917,000000,31.1572,31.6892,31.1572,31.5175,1531.4561617737,0
+CARZ.US,D,20150918,000000,30.8376,30.916,30.78,30.8028,3257.3669546146,0
+CARZ.US,D,20150921,000000,30.245,30.245,29.9771,30.1101,23973.334153449,0
+CARZ.US,D,20150922,000000,29.052,29.1225,28.7682,28.9478,31306.188064889,0
+CARZ.US,D,20150923,000000,28.9389,29.1632,28.6372,28.8962,8136.8683963711,0
+CARZ.US,D,20150924,000000,28.5081,28.6212,28.0963,28.6212,23431.279275137,0
+CARZ.US,D,20150925,000000,29.059,29.059,28.6561,28.7752,6975.1782947099,0
+CARZ.US,D,20150928,000000,28.4674,28.4674,27.735,27.8144,7006.4119401145,0
+CARZ.US,D,20150929,000000,27.6923,28.0009,27.4352,27.6258,19643.947885593,0
+CARZ.US,D,20150930,000000,28.3196,28.8962,28.3196,28.6372,44287.294109818,0
+CARZ.US,D,20151001,000000,29.0183,29.3786,28.6908,28.6908,5578.73208404,0
+CARZ.US,D,20151002,000000,28.7146,29.5771,28.6649,29.5771,5114.2575507652,0
+CARZ.US,D,20151005,000000,29.5423,29.9483,29.5235,29.6803,5722.8098676805,0
+CARZ.US,D,20151006,000000,29.6614,29.9771,29.6614,29.9771,3138.4775946875,0
+CARZ.US,D,20151007,000000,30.5309,30.8296,30.5309,30.8296,3603.9596649108,0
+CARZ.US,D,20151008,000000,30.91,31.054,30.8822,31.054,1743.0389209661,0
+CARZ.US,D,20151009,000000,31.0897,31.2306,31.0897,31.1939,928.94906654955,0
+CARZ.US,D,20151012,000000,31.3746,31.4191,30.9359,31.2356,1903.2372957832,0
+CARZ.US,D,20151013,000000,31.2405,31.2555,31.0281,31.1254,1278.5643876913,0
+CARZ.US,D,20151014,000000,31.1075,31.2028,30.8822,30.8822,3835.6931630739,0
+CARZ.US,D,20151015,000000,31.2633,31.452,31.2405,31.452,2092.6542421078,0
+CARZ.US,D,20151016,000000,31.3834,31.4093,31.2306,31.3397,7556.5271140148,0
+CARZ.US,D,20151019,000000,31.2316,31.2505,31.2316,31.2505,1039.7781308884,0
+CARZ.US,D,20151020,000000,31.1671,31.1671,30.8743,30.8822,15111.039154132,0
+CARZ.US,D,20151021,000000,31.2405,31.3746,31.2405,31.3209,13018.384912025,0
+CARZ.US,D,20151022,000000,31.4947,31.8321,31.4947,31.701,209234.19056538,0
+CARZ.US,D,20151023,000000,31.9849,31.9849,31.9601,31.9601,1278.5643876913,0
+CARZ.US,D,20151026,000000,32.0643,32.0643,31.8748,31.976,2325.3952772195,0
+CARZ.US,D,20151027,000000,31.7527,31.7527,31.5115,31.5115,20924.527347181,0
+CARZ.US,D,20151028,000000,31.8817,31.9522,31.6574,31.718,2789.8698104943,0
+CARZ.US,D,20151029,000000,31.5879,31.6216,31.315,31.6216,15576.521224356,0
+CARZ.US,D,20151030,000000,31.701,31.849,31.6653,31.8321,12087.420771578,0
+CARZ.US,D,20151102,000000,31.8053,32.1537,31.8053,32.1537,3453.836659579,0
+CARZ.US,D,20151103,000000,32.0981,32.3363,32.0356,32.3363,12786.651413862,0
+CARZ.US,D,20151104,000000,32.0981,32.0981,31.976,32.0018,5088.0615901033,0
+CARZ.US,D,20151105,000000,31.9065,31.9601,31.8321,31.8559,2789.8698104943,0
+CARZ.US,D,20151106,000000,31.8321,31.8648,31.7616,31.8648,4765.649766572,0
+CARZ.US,D,20151109,000000,31.7706,31.7706,31.5115,31.5194,4088.5849371563,0
+CARZ.US,D,20151110,000000,31.4947,31.5731,31.4847,31.5731,3952.567449104,0
+CARZ.US,D,20151111,000000,31.8053,31.8053,31.6653,31.6653,2789.8698104943,0
+CARZ.US,D,20151112,000000,31.4003,31.4598,31.0629,31.0718,12786.651413862,0
+CARZ.US,D,20151113,000000,31.0143,31.0143,30.8296,30.8395,11040.58988205,0
+CARZ.US,D,20151116,000000,30.8485,31.2028,30.8485,31.1939,3021.6033086574,0
+CARZ.US,D,20151117,000000,31.2912,31.4291,31.2555,31.315,2092.6542421078,0
+CARZ.US,D,20151118,000000,31.6128,31.7884,31.4847,31.7884,6156.0507555507,0
+CARZ.US,D,20151119,000000,31.8887,32.0812,31.8887,31.9939,6042.1990803662,0
+CARZ.US,D,20151120,000000,32.0812,32.0812,31.9343,32.0018,66608.267667669,0
+CARZ.US,D,20151123,000000,31.9601,31.976,31.718,31.7348,2325.3952772195,0
+CARZ.US,D,20151124,000000,31.6485,31.9155,31.6485,31.9155,2560.1513862282,0
+CARZ.US,D,20151125,000000,31.8748,31.9155,31.7706,31.9155,1394.4311367729,0
+CARZ.US,D,20151127,000000,31.976,31.976,31.976,31.976,113.85167518449,0
+CARZ.US,D,20151130,000000,32.2807,32.2807,32.0812,32.106,7905.134898208,0
+CARZ.US,D,20151201,000000,32.4077,32.641,32.4077,32.5387,2508.7670018529,0
+CARZ.US,D,20151202,000000,32.4077,32.4077,32.117,32.1269,1932.4558672907,0
+CARZ.US,D,20151203,000000,32.0891,32.0891,31.718,31.7984,3452.8291226305,0
+CARZ.US,D,20151204,000000,31.7269,32.1854,31.7269,32.1854,1045.8233525796,0
+CARZ.US,D,20151207,000000,32.0981,32.1666,31.9849,32.0186,1627.1721718845,0
+CARZ.US,D,20151208,000000,31.5274,31.5472,31.5274,31.5472,1178.8182297863,0
+CARZ.US,D,20151209,000000,31.6653,31.9601,31.6028,31.6128,3952.567449104,0
+CARZ.US,D,20151210,000000,31.7884,31.7884,31.701,31.71,3372.2261667477,0
+CARZ.US,D,20151211,000000,31.1939,31.1939,30.8912,30.8912,2437.2318785069,0
+CARZ.US,D,20151214,000000,31.0281,31.0281,30.6232,30.9606,4578.2478941444,0
+CARZ.US,D,20151215,000000,31.1771,31.2555,31.1771,31.2555,3372.2261667477,0
+CARZ.US,D,20151216,000000,31.5799,31.7427,31.5799,31.7427,2905.7365595758,0
+CARZ.US,D,20151217,000000,32.0117,32.0455,31.718,31.718,928.94906654955,0
+CARZ.US,D,20151218,000000,31.2723,31.4598,31.2633,31.3746,5465.887945804,0
+CARZ.US,D,20151221,000000,31.6653,31.6653,31.2118,31.3497,3603.9596649108,0
+CARZ.US,D,20151222,000000,31.4093,31.7676,31.4093,31.7676,6523.8017417661,0
+CARZ.US,D,20151223,000000,31.9859,32.1487,31.9859,32.1487,3939.469468773,0
+CARZ.US,D,20151224,000000,31.8966,31.9095,31.8748,31.9095,1984.8477886145,0
+CARZ.US,D,20151228,000000,31.8132,31.8132,31.6196,31.6574,1393.4235998243,0
+CARZ.US,D,20151229,000000,31.9442,31.9949,31.849,31.9442,12022.938406872,0
+CARZ.US,D,20151230,000000,31.8559,31.8559,31.7269,31.7984,6799.8668656648,0
+CARZ.US,D,20151231,000000,31.5482,31.6693,31.3189,31.3189,11970.546485548,0
+CARZ.US,D,20160104,000000,30.7482,30.7482,28.5796,30.4644,6702.1357816568,0
+CARZ.US,D,20160105,000000,30.2272,30.2907,30.1269,30.2827,17202.685859292,0
+CARZ.US,D,20160106,000000,29.4789,29.4789,29.2098,29.2545,178404.56747715,0
+CARZ.US,D,20160107,000000,28.4903,28.8297,28.3533,28.4903,56437.182172205,0
+CARZ.US,D,20160108,000000,28.6501,28.7225,28.2252,28.3186,6203.4049921319,0
+CARZ.US,D,20160111,000000,28.4257,28.4674,28.2938,28.2938,2223.6340454174,0
+CARZ.US,D,20160112,000000,28.8029,29.5651,28.4674,28.6918,7153.5123346007,0
+CARZ.US,D,20160113,000000,28.8624,29.1672,28.1995,28.1995,4502.6826230043,0
+CARZ.US,D,20160114,000000,28.1826,28.394,27.6695,28.1528,20375.419710229,0
+CARZ.US,D,20160115,000000,27.4988,28.0674,27.1345,27.4034,7829.5696270678,0
+CARZ.US,D,20160119,000000,27.4283,28.0496,27.3856,27.6883,163522.23921034,0
+CARZ.US,D,20160120,000000,26.9777,27.0243,26.4576,26.8745,6377.7088842285,0
+CARZ.US,D,20160121,000000,26.7375,27.3429,26.2015,26.938,18590.064237425,0
+CARZ.US,D,20160122,000000,27.7667,27.9513,27.6298,27.6377,34576.652999835,0
+CARZ.US,D,20160125,000000,27.3519,27.4382,27.0094,27.1524,31208.456980881,0
+CARZ.US,D,20160126,000000,27.2923,27.5305,27.2715,27.5136,33103.633981076,0
+CARZ.US,D,20160127,000000,27.5057,27.8888,27.2119,27.3697,2627.6563617801,0
+CARZ.US,D,20160128,000000,27.6993,28.4237,27.1861,27.593,24350.152972201,0
+CARZ.US,D,20160129,000000,27.2983,28.3692,27.2983,27.7826,6166.1261250361,0
+CARZ.US,D,20160201,000000,27.4382,27.8352,27.1951,27.7826,8496.5590869982,0
+CARZ.US,D,20160202,000000,27.2903,27.2903,26.8655,26.9966,4955.0667128966,0
+CARZ.US,D,20160203,000000,26.938,26.938,26.0348,26.5876,17209.738617932,0
+CARZ.US,D,20160204,000000,26.3117,26.5986,26.14,26.529,12946.849788679,0
+CARZ.US,D,20160205,000000,26.1479,26.4596,25.7866,26.0179,13372.030380961,0
+CARZ.US,D,20160208,000000,25.5723,25.5971,25.1971,25.474,3412.5276446891,0
+CARZ.US,D,20160209,000000,25.0621,25.1871,24.7753,25.1435,15217.838070677,0
+CARZ.US,D,20160210,000000,25.5703,26.3653,25.1803,25.2675,1463.9511862218,0
+CARZ.US,D,20160211,000000,24.6274,25.5266,24.6274,24.7515,8400.8430768874,0
+CARZ.US,D,20160216,000000,25.4999,25.8006,25.4999,25.8006,1816.5891182092,0
+CARZ.US,D,20160217,000000,26.408,26.666,26.408,26.5072,9283.4454438043,0
+CARZ.US,D,20160218,000000,26.938,26.938,26.4685,26.5886,4023.0950355015,0
+CARZ.US,D,20160219,000000,26.0179,26.1836,26.0179,26.1806,1838.7549310769,0
+CARZ.US,D,20160222,000000,26.5797,26.676,26.5549,26.6055,4093.6226218989,0
+CARZ.US,D,20160223,000000,26.538,26.538,26.1569,26.1569,1870.9961134301,0
+CARZ.US,D,20160224,000000,25.8125,26.0338,25.4919,26.0338,2573.2493665592,0
+CARZ.US,D,20160225,000000,25.8045,26.0278,25.7916,26.0278,2711.2819285085,0
+CARZ.US,D,20160226,000000,26.0338,26.4874,26.0338,26.2164,5352.0362706195,0
+CARZ.US,D,20160229,000000,26.4775,26.5797,26.4775,26.529,15421.360534281,0
+CARZ.US,D,20160301,000000,26.8566,27.0114,26.6055,27.0114,5201.9132652878,0
+CARZ.US,D,20160302,000000,27.1067,27.3787,27.1067,27.3787,4877.4863678594,0
+CARZ.US,D,20160303,000000,27.5395,27.8789,27.5395,27.8342,35143.89630186,0
+CARZ.US,D,20160304,000000,28.1647,28.4983,28.1647,28.39,1552.6144376929,0
+CARZ.US,D,20160307,000000,28.138,28.387,27.9295,28.3186,7958.5343564804,0
+CARZ.US,D,20160308,000000,27.989,27.989,27.6268,27.6724,46458.536233911,0
+CARZ.US,D,20160310,000000,27.9385,27.9385,27.3062,27.5235,3463.9120290644,0
+CARZ.US,D,20160311,000000,28.1032,28.391,28.1032,28.391,11710.601952826,0
+CARZ.US,D,20160314,000000,28.4684,28.526,28.4059,28.4059,4693.1071062774,0
+CARZ.US,D,20160315,000000,28.1448,28.1448,27.9692,28.0496,4224.6024252085,0
+CARZ.US,D,20160316,000000,28.1548,28.535,28.13,28.4983,2844.2768057152,0
+CARZ.US,D,20160317,000000,28.536,28.7056,28.536,28.6471,18005.692807274,0
+CARZ.US,D,20160318,000000,28.795,28.795,28.7255,28.7295,2071.4959661886,0
+CARZ.US,D,20160321,000000,28.8893,28.9578,28.795,28.8933,9425.5081535478,0
+CARZ.US,D,20160322,000000,28.8684,29.0609,28.8684,28.932,1692.6620735393,0
+CARZ.US,D,20160323,000000,28.9657,28.9657,28.6729,28.6729,1298.715126662,0
+CARZ.US,D,20160324,000000,28.1697,28.1777,28.1071,28.1777,3620.0802560873,0
+CARZ.US,D,20160328,000000,28.4556,28.6888,28.4556,28.5767,4457.3434603202,0
+CARZ.US,D,20160329,000000,28.4466,28.9001,28.4466,28.9001,6731.3543531644,0
+CARZ.US,D,20160330,000000,29.0511,29.197,29.0133,29.0511,6785.7613483853,0
+CARZ.US,D,20160331,000000,28.9657,29.0511,28.9588,29.0491,4993.353116941,0
+CARZ.US,D,20160401,000000,28.4634,28.4634,28.0983,28.2759,25078.602185992,0
+CARZ.US,D,20160404,000000,28.0546,28.0546,27.8203,27.8719,9799.3043614544,0
+CARZ.US,D,20160405,000000,27.2486,27.2486,27.0154,27.1275,5763.1113456219,0
+CARZ.US,D,20160406,000000,27.2566,27.4313,27.2566,27.3409,5172.6946937802,0
+CARZ.US,D,20160407,000000,27.2486,27.2735,26.9032,26.9032,2056.3829119606,0
+CARZ.US,D,20160408,000000,27.4392,27.6049,27.3707,27.3707,2745.5381847587,0
+CARZ.US,D,20160411,000000,27.6466,27.7151,27.5225,27.5225,4640.7151849536,0
+CARZ.US,D,20160412,000000,27.6983,27.9235,27.596,27.9235,4185.3084842156,0
+CARZ.US,D,20160413,000000,28.3483,28.6967,28.3483,28.6967,3053.8444910105,0
+CARZ.US,D,20160414,000000,28.7999,28.7999,28.6808,28.6958,1549.5918268473,0
+CARZ.US,D,20160415,000000,28.6183,28.6183,28.3146,28.3285,1986.8628625116,0
+CARZ.US,D,20160418,000000,28.4883,28.8436,28.4198,28.7493,24181.894301796,0
+CARZ.US,D,20160419,000000,29.2039,29.451,29.2039,29.3726,3167.696166195,0
+CARZ.US,D,20160420,000000,29.3975,29.459,29.2813,29.459,1960.6669018497,0
+CARZ.US,D,20160421,000000,29.5632,29.5632,29.4123,29.4719,4992.3455799924,0
+CARZ.US,D,20160422,000000,29.2337,29.4957,29.2337,29.3726,13861.693337949,0
+CARZ.US,D,20160425,000000,29.3279,29.3279,29.055,29.2436,1722.8881819954,0
+CARZ.US,D,20160426,000000,29.2138,29.3895,29.183,29.3895,3209.0051810849,0
+CARZ.US,D,20160427,000000,29.2545,29.3726,29.2446,29.3627,749.60748971027,0
+CARZ.US,D,20160428,000000,28.9657,29.2039,28.798,28.798,6199.3748443377,0
+CARZ.US,D,20160429,000000,28.5578,28.5915,28.2709,28.3235,13113.093385187,0
+CARZ.US,D,20160502,000000,28.4873,28.5697,28.4873,28.5697,2082.5788726225,0
+CARZ.US,D,20160503,000000,28.2988,28.2988,27.9235,28.0019,3788.3389264927,0
+CARZ.US,D,20160504,000000,27.7856,27.7866,27.5235,27.5235,2680.0482831039,0
+CARZ.US,D,20160505,000000,27.466,27.466,27.3886,27.3886,2076.5336509313,0
+CARZ.US,D,20160506,000000,27.4491,27.8451,27.4491,27.6983,1661.4284281347,0
+CARZ.US,D,20160509,000000,27.8203,27.8203,27.6556,27.6556,2946.0380375172,0
+CARZ.US,D,20160510,000000,28.0446,28.3395,28.0446,28.3395,4274.9792726353,0
+CARZ.US,D,20160511,000000,28.1598,28.1955,27.9732,27.9772,3801.4369068237,0
+CARZ.US,D,20160512,000000,28.1697,28.1697,27.8302,27.994,9960.51027322,0
+CARZ.US,D,20160513,000000,27.7607,27.8302,27.5722,27.5722,6358.5656822063,0
+CARZ.US,D,20160516,000000,27.7707,27.8372,27.7072,27.7607,1058.9213329106,0
+CARZ.US,D,20160517,000000,27.5166,27.6556,27.5166,27.5722,7414.4644042713,0
+CARZ.US,D,20160518,000000,27.2933,27.5107,27.2635,27.2635,4406.9666128934,0
+CARZ.US,D,20160519,000000,27.1792,27.2397,27.1792,27.2397,926.93399265248,0
+CARZ.US,D,20160520,000000,27.3181,27.4154,27.3181,27.4154,624.67290809189,0
+CARZ.US,D,20160523,000000,27.33,27.3886,27.33,27.3549,1100.2303478006,0
+CARZ.US,D,20160524,000000,27.4461,27.7905,27.4461,27.7905,2215.5737498291,0
+CARZ.US,D,20160525,000000,28.0287,28.1865,28.0287,28.1171,13292.434962026,0
+CARZ.US,D,20160526,000000,28.3136,28.3652,28.2759,28.3513,1700.7223691276,0
+CARZ.US,D,20160527,000000,28.1865,28.2203,28.1448,28.1448,1269.4965551545,0
+CARZ.US,D,20160531,000000,28.6004,28.7215,28.5041,28.5835,2255.8752277705,0
+CARZ.US,D,20160601,000000,28.3066,28.3066,28.1598,28.2372,3608.9973496535,0
+CARZ.US,D,20160602,000000,28.1865,28.2898,28.1727,28.2292,5781.2470106956,0
+CARZ.US,D,20160603,000000,27.9503,28.1767,27.9503,28.1767,16009.762112226,0
+CARZ.US,D,20160606,000000,28.2292,28.3999,28.2292,28.3999,5300.6518862442,0
+CARZ.US,D,20160607,000000,28.4803,28.6808,28.4803,28.6362,12188.174466432,0
+CARZ.US,D,20160608,000000,28.524,28.6709,28.523,28.5438,5739.9379958056,0
+CARZ.US,D,20160609,000000,28.2194,28.2194,28.0377,28.0983,1674.5264084657,0
+CARZ.US,D,20160610,000000,27.7439,27.7727,27.5077,27.5077,10947.896482785,0
+CARZ.US,D,20160613,000000,27.198,27.3092,27.067,27.0838,14929.682503396,0
+CARZ.US,D,20160614,000000,26.9707,26.9707,26.6343,26.7811,7314.7182463663,0
+CARZ.US,D,20160615,000000,27.0581,27.2516,27.0581,27.2109,2140.008478689,0
+CARZ.US,D,20160616,000000,26.7811,27.0323,26.4883,27.0323,5920.2871095934,0
+CARZ.US,D,20160617,000000,27.2149,27.3797,27.2149,27.3797,1201.9915796026,0
+CARZ.US,D,20160620,000000,27.724,28.1409,27.724,28.0576,1986.8628625116,0
+CARZ.US,D,20160621,000000,28.0813,28.0813,27.9841,27.9861,617.62014945214,0
+CARZ.US,D,20160622,000000,27.995,28.1687,27.8511,27.8511,1244.3081314411,0
+CARZ.US,D,20160623,000000,28.3007,28.5805,28.3007,28.5181,4267.9265139955,0
+CARZ.US,D,20160624,000000,26.5449,26.9569,26.5449,26.5856,10976.107517344,0
+CARZ.US,D,20160627,000000,25.7122,25.7122,25.2547,25.5991,11642.089440325,0
+CARZ.US,D,20160628,000000,26.0437,26.0437,25.7559,25.7906,20826.796263173,0
+CARZ.US,D,20160629,000000,26.1409,26.2869,26.1032,26.2869,4189.3386320098,0
+CARZ.US,D,20160630,000000,26.1032,26.1221,25.8095,26.1221,11142.351113852,0
+CARZ.US,D,20160701,000000,26.2928,26.6323,26.2928,26.6323,34774.130241747,0
+CARZ.US,D,20160705,000000,26.1321,26.1321,25.7172,25.8174,3889.0926213463,0
+CARZ.US,D,20160706,000000,25.5811,25.5811,25.3062,25.5613,1658.4058172891,0
+CARZ.US,D,20160707,000000,25.8273,26.0427,25.7628,25.866,41165.944643255,0
+CARZ.US,D,20160708,000000,26.4486,26.5449,26.4486,26.5012,6126.8321840432,0
+CARZ.US,D,20160711,000000,26.9142,27.2039,26.9142,27.1414,5989.8071590424,0
+CARZ.US,D,20160712,000000,27.6576,27.7935,27.6576,27.7806,38787.149907764,0
+CARZ.US,D,20160713,000000,27.8918,27.8918,27.7647,27.8064,1586.8706939431,0
+CARZ.US,D,20160714,000000,27.9652,28.0526,27.9563,28.0139,6472.4173573908,0
+CARZ.US,D,20160715,000000,28.0704,28.138,28.0367,28.138,870.5119235345,0
+CARZ.US,D,20160718,000000,28.2719,28.2818,28.1865,28.2639,5305.6895709869,0
+CARZ.US,D,20160719,000000,27.9732,28.0099,27.8699,28.0099,6691.0528752229,0
+CARZ.US,D,20160720,000000,28.2639,28.394,28.2639,28.3255,4798.8984858736,0
+CARZ.US,D,20160721,000000,28.5548,28.5548,28.3463,28.391,4566.157450762,0
+CARZ.US,D,20160722,000000,28.3086,28.4576,28.3007,28.4436,13042.56579879,0
+CARZ.US,D,20160725,000000,28.5905,28.6779,28.5548,28.5548,571.27344981952,0
+CARZ.US,D,20160726,000000,28.7096,28.8436,28.7096,28.8436,1475.0340926557,0
+CARZ.US,D,20160727,000000,29.1394,29.3061,29.0372,29.1295,16408.746743846,0
+CARZ.US,D,20160728,000000,29.0461,29.0461,28.6252,28.6948,13407.294174159,0
+CARZ.US,D,20160729,000000,28.8337,29.0798,28.8337,29.0619,3857.8589759417,0
+CARZ.US,D,20160801,000000,29.0798,29.0798,28.8516,28.8516,2617.5809922947,0
+CARZ.US,D,20160802,000000,28.6064,28.6064,28.1845,28.3007,95928.600406995,0
+CARZ.US,D,20160803,000000,28.1598,28.2818,28.1598,28.1777,11742.843135179,0
+CARZ.US,D,20160804,000000,28.5975,28.6521,28.5091,28.6262,2601.4604011182,0
+CARZ.US,D,20160805,000000,28.8595,29.1314,28.8595,29.0461,3325.879467115,0
+CARZ.US,D,20160808,000000,29.2654,29.2714,29.1583,29.2654,43355.322432423,0
+CARZ.US,D,20160809,000000,29.3786,29.5186,29.3786,29.5186,462.4594593777,0
+CARZ.US,D,20160810,000000,29.6138,29.6138,29.3508,29.4609,2008.0211384309,0
+CARZ.US,D,20160811,000000,29.597,29.6704,29.597,29.6575,5264.380556097,0
+CARZ.US,D,20160812,000000,29.6068,29.6068,29.4669,29.4669,2098.699463799,0
+CARZ.US,D,20160815,000000,29.7626,29.8063,29.6942,29.7319,7051.7511027986,0
+CARZ.US,D,20160816,000000,29.5721,29.587,29.3955,29.4739,2879.5405989139,0
+CARZ.US,D,20160817,000000,29.6138,29.6138,29.3111,29.6138,3884.0549366036,0
+CARZ.US,D,20160818,000000,29.587,29.587,29.3696,29.4044,3183.8167573716,0
+CARZ.US,D,20160819,000000,29.4927,29.4927,29.3279,29.4619,1404.5065062582,0
+CARZ.US,D,20160822,000000,29.4669,29.4669,29.3955,29.3955,768.75069173244,0
+CARZ.US,D,20160823,000000,29.597,29.597,29.4044,29.4133,2129.9331092036,0
+CARZ.US,D,20160824,000000,29.5632,29.6764,29.5632,29.5751,2479.5484303454,0
+CARZ.US,D,20160825,000000,29.3329,29.3667,29.2932,29.325,3867.934345427,0
+CARZ.US,D,20160826,000000,29.4877,29.5632,29.1066,29.1394,5896.1062228286,0
+CARZ.US,D,20160829,000000,29.4411,29.4411,29.3607,29.4312,860.43655404915,0
+CARZ.US,D,20160830,000000,29.7299,29.7299,29.588,29.588,1260.4287226177,0
+CARZ.US,D,20160831,000000,29.5721,29.5999,29.5543,29.597,1142.546899639,0
+CARZ.US,D,20160901,000000,29.8073,29.8272,29.6138,29.7121,1483.094388244,0
+CARZ.US,D,20160902,000000,29.9731,29.9731,29.8927,29.9592,1085.1172935725,0
+CARZ.US,D,20160906,000000,30.1845,30.2262,30.1021,30.2262,13855.648116257,0
+CARZ.US,D,20160907,000000,30.389,30.4912,30.2907,30.3165,2937.9777419289,0
+CARZ.US,D,20160908,000000,30.1845,30.3344,30.1845,30.3165,1425.6647821775,0
+CARZ.US,D,20160909,000000,29.6942,29.7031,29.6475,29.6475,493.6931047823,0
+CARZ.US,D,20160912,000000,29.449,29.9364,29.449,29.9364,1790.3931575472,0
+CARZ.US,D,20160913,000000,29.6664,29.6664,29.4083,29.4312,801.9994110341,0
+CARZ.US,D,20160914,000000,29.449,29.449,29.187,29.2565,4143.9994693257,0
+CARZ.US,D,20160915,000000,29.194,29.4312,29.194,29.4312,1450.8532058908,0
+CARZ.US,D,20160916,000000,29.1394,29.1394,28.8436,28.8774,938.01689908637,0
+CARZ.US,D,20160919,000000,29.2387,29.3627,28.9191,29.0967,37554.932219705,0
+CARZ.US,D,20160920,000000,29.3865,29.3865,29.1701,29.1701,574.29606066512,0
+CARZ.US,D,20160921,000000,29.456,29.7299,29.456,29.7299,7948.458986995,0
+CARZ.US,D,20160922,000000,30.2292,30.2292,30.0714,30.0714,1316.8507917356,0
+CARZ.US,D,20160923,000000,29.7746,29.7746,29.6852,29.72,1533.4712356707,0
+CARZ.US,D,20160926,000000,29.6764,29.6764,29.1473,29.1483,2371.7419768521,0
+CARZ.US,D,20160927,000000,29.3588,29.4401,29.2912,29.2912,3692.6229163819,0
+CARZ.US,D,20160928,000000,29.3588,29.4153,29.2079,29.4153,1571.7576397151,0
+CARZ.US,D,20160929,000000,29.5016,29.5016,29.0898,29.185,6196.3522334921,0
+CARZ.US,D,20160930,000000,29.1295,29.1295,29.1295,29.1295,121.91197077277,0
+CARZ.US,D,20161004,000000,29.456,29.5354,29.4123,29.4421,2652.8447854935,0
+CARZ.US,D,20161005,000000,29.6942,30.0475,29.6942,30.0475,5906.1815923139,0
+CARZ.US,D,20161006,000000,29.7646,29.8759,29.7646,29.7746,10458.233525796,0
+CARZ.US,D,20161007,000000,29.7815,29.7815,29.4947,29.6475,681.09497720987,0
+CARZ.US,D,20161010,000000,29.8004,29.8619,29.8004,29.8599,3089.1082842092,0
+CARZ.US,D,20161011,000000,29.6396,29.6396,29.327,29.3538,1740.0163101205,0
+CARZ.US,D,20161012,000000,29.4212,29.4212,29.3171,29.3171,1966.7121235409,0
+CARZ.US,D,20161013,000000,29.0511,29.192,29.0511,29.0947,2760.6512389867,0
+CARZ.US,D,20161014,000000,29.454,29.5721,29.454,29.5721,252.89177408236,0
+CARZ.US,D,20161017,000000,29.2724,29.2724,29.2287,29.2287,616.61261250361,0
+CARZ.US,D,20161018,000000,29.587,29.6347,29.4689,29.6347,1403.4989693097,0
+CARZ.US,D,20161019,000000,29.6664,29.7558,29.6475,29.7558,1793.4157683928,0
+CARZ.US,D,20161020,000000,29.7766,29.9006,29.7766,29.846,3846.7760695078,0
+CARZ.US,D,20161021,000000,29.6764,29.844,29.6764,29.7915,2146.0537003802,0
+CARZ.US,D,20161025,000000,30.1339,30.1339,30.0565,30.0892,5432.6392265024,0
+CARZ.US,D,20161026,000000,29.9413,30.0585,29.9413,30.0465,957.16010110854,0
+CARZ.US,D,20161027,000000,30.0744,30.0744,29.847,29.9413,3803.4519807208,0
+CARZ.US,D,20161028,000000,29.9413,30.0565,29.8699,29.9671,3402.4522752037,0
+CARZ.US,D,20161031,000000,29.9413,29.9413,29.8599,29.8599,1387.3783781331,0
+CARZ.US,D,20161101,000000,29.9413,29.9671,29.457,29.5453,6082.5005583076,0
+CARZ.US,D,20161102,000000,29.448,29.448,29.2505,29.2764,1291.6623680223,0
+CARZ.US,D,20161103,000000,29.3855,29.3855,29.0599,29.0868,1425.6647821775,0
+CARZ.US,D,20161104,000000,28.8664,28.926,28.7413,28.7682,11349.90372525,0
+CARZ.US,D,20161107,000000,29.1136,29.4828,29.1136,29.4083,1547.5767529502,0
+CARZ.US,D,20161108,000000,29.4352,29.8073,29.4302,29.588,1535.4863095678,0
+CARZ.US,D,20161109,000000,28.8406,29.059,28.6848,29.0441,4529.8861206147,0
+CARZ.US,D,20161110,000000,28.9021,28.9061,28.7612,28.799,9039.6215022587,0
+CARZ.US,D,20161111,000000,29.0173,29.0599,28.9885,29.0272,2923.8722246495,0
+CARZ.US,D,20161114,000000,29.0868,29.0868,28.9091,28.9091,5462.8653349584,0
+CARZ.US,D,20161115,000000,28.9111,28.9865,28.9111,28.9865,1366.2201022139,0
+CARZ.US,D,20161116,000000,28.9091,28.9091,28.8744,28.8744,931.97167739516,0
+CARZ.US,D,20161117,000000,28.6828,28.9795,28.6828,28.9795,18254.554433563,0
+CARZ.US,D,20161118,000000,29.0034,29.0034,28.9468,28.9985,773.78837647511,0
+CARZ.US,D,20161121,000000,29.0868,29.2377,29.0868,29.1235,4627.6172046226,0
+CARZ.US,D,20161122,000000,29.0699,29.1473,29.0511,29.1473,3527.3868568221,0
+CARZ.US,D,20161123,000000,28.9795,28.9795,28.9795,28.9795,582.35635625341,0
+CARZ.US,D,20161125,000000,29.5543,29.5543,29.5543,29.5543,1432.7175408172,0
+CARZ.US,D,20161128,000000,29.4739,29.5176,29.4599,29.4917,1716.8429603042,0
+CARZ.US,D,20161129,000000,29.5453,29.5453,29.4957,29.5096,987.3862095646,0
+CARZ.US,D,20161130,000000,29.6852,29.6852,29.453,29.453,2853.344638252,0
+CARZ.US,D,20161201,000000,29.6764,29.7121,29.6396,29.6396,1688.6319257452,0
+CARZ.US,D,20161202,000000,29.3319,29.5254,29.3319,29.448,4654.8207022331,0
+CARZ.US,D,20161205,000000,29.8897,29.8897,29.7815,29.8004,7852.7429768842,0
+CARZ.US,D,20161206,000000,29.9681,30.0188,29.9641,30.0188,1283.602072434,0
+CARZ.US,D,20161207,000000,30.3116,31.0381,30.3116,30.9626,25947.09903563,0
+CARZ.US,D,20161208,000000,31.4033,31.4033,31.1224,31.1224,4998.3908016836,0
+CARZ.US,D,20161209,000000,31.315,31.315,30.9894,31.1751,7707.6576562951,0
+CARZ.US,D,20161212,000000,31.0837,31.0837,30.8912,30.8962,4308.227991937,0
+CARZ.US,D,20161213,000000,31.3517,31.3517,31.045,31.1849,20696.823996812,0
+CARZ.US,D,20161214,000000,31.0937,31.0937,30.9527,30.9527,1956.6367540556,0
+CARZ.US,D,20161215,000000,30.9716,30.9716,30.7681,30.779,3651.3139014919,0
+CARZ.US,D,20161216,000000,30.7771,30.8376,30.7294,30.7294,781.8486720634,0
+CARZ.US,D,20161219,000000,31.058,31.058,30.8753,30.8753,1974.7724191292,0
+CARZ.US,D,20161220,000000,30.91,31.048,30.91,31.0113,4393.8686325625,0
+CARZ.US,D,20161221,000000,31.4668,31.4668,31.044,31.0619,3131.4248360477,0
+CARZ.US,D,20161222,000000,31.0232,31.0232,30.8188,30.8188,564.22069117977,0
+CARZ.US,D,20161223,000000,30.8713,30.9964,30.8088,30.8932,4588.3232636298,0
+CARZ.US,D,20161227,000000,30.8395,30.8455,30.8395,30.8455,624.67290809189,0
+CARZ.US,D,20161228,000000,30.8902,30.8902,30.7056,30.7056,2483.5785781395,0
+CARZ.US,D,20161229,000000,30.5636,30.5974,30.5111,30.5736,1453.8758167364,0
+CARZ.US,D,20161230,000000,30.652,30.652,30.4862,30.5359,2492.6464106763,0
+CARZ.US,D,20170103,000000,31.1661,31.1661,30.9706,31.0708,3871.9644932212,0
+CARZ.US,D,20170104,000000,31.6882,31.8579,31.5721,31.8053,9915.1711105359,0
+CARZ.US,D,20170105,000000,32.3452,32.3452,31.7864,31.8579,15903.97073263,0
+CARZ.US,D,20170106,000000,31.7507,31.7507,31.443,31.6525,1998.953305894,0
+CARZ.US,D,20170109,000000,31.7507,31.8142,31.6196,31.6196,2070.48842924,0
+CARZ.US,D,20170110,000000,31.5482,32.0346,31.5482,31.7864,131639.74001088,0
+CARZ.US,D,20170111,000000,31.7686,32.0812,31.7348,32.0812,16394.641226566,0
+CARZ.US,D,20170112,000000,31.9284,31.9284,31.5025,31.8738,18845.978622353,0
+CARZ.US,D,20170113,000000,31.6713,31.9681,31.6713,31.9681,2871.4803033256,0
+CARZ.US,D,20170117,000000,31.9472,31.9809,31.8142,31.8231,3030.6711411942,0
+CARZ.US,D,20170118,000000,32.0346,32.0435,31.9284,31.9284,1925.403108651,0
+CARZ.US,D,20170119,000000,32.0862,32.105,31.9472,32.0186,5806.435434409,0
+CARZ.US,D,20170120,000000,32.2033,32.2033,32.0356,32.0356,2367.711829058,0
+CARZ.US,D,20170123,000000,32.106,32.106,32.0723,32.0723,1147.5845843817,0
+CARZ.US,D,20170124,000000,31.9829,32.3244,31.9829,32.2281,3537.4622263074,0
+CARZ.US,D,20170125,000000,32.506,32.5397,32.4256,32.4514,3487.0853788807,0
+CARZ.US,D,20170126,000000,32.3819,32.3819,32.1606,32.1834,10063.279041971,0
+CARZ.US,D,20170127,000000,31.9284,31.9284,31.9284,31.9284,218.63551783216,0
+CARZ.US,D,20170130,000000,31.8142,31.8142,31.5194,31.5751,4848.2677963519,0
+CARZ.US,D,20170131,000000,31.5194,31.6683,31.4291,31.6683,3329.9096149092,0
+CARZ.US,D,20170201,000000,31.6971,31.6971,31.577,31.5819,1606.0138959653,0
+CARZ.US,D,20170202,000000,31.4758,31.4758,31.3746,31.4668,1425.6647821775,0
+CARZ.US,D,20170203,000000,31.6018,31.7407,31.6018,31.6643,1003.5068007412,0
+CARZ.US,D,20170206,000000,31.5383,31.5869,31.4598,31.5482,2923.8722246495,0
+CARZ.US,D,20170207,000000,31.4847,31.4847,31.3229,31.3706,7140.4143542697,0
+CARZ.US,D,20170208,000000,31.5751,31.5889,31.5751,31.5889,1108.2906433888,0
+CARZ.US,D,20170209,000000,31.443,31.6623,31.3339,31.4758,13227.95259732,0
+CARZ.US,D,20170210,000000,31.5969,31.7874,31.5969,31.716,2142.0235525861,0
+CARZ.US,D,20170213,000000,32.3263,32.3263,32.0633,32.1864,334240.3073071,0
+CARZ.US,D,20170214,000000,32.2201,32.4743,32.2201,32.373,2868.45769248,0
+CARZ.US,D,20170215,000000,32.2569,32.377,32.2569,32.377,41590.117698589,0
+CARZ.US,D,20170216,000000,32.1606,32.2112,32.1606,32.1944,3389.3542948728,0
+CARZ.US,D,20170217,000000,31.9472,32.1239,31.8768,32.1239,3366.1809450564,0
+CARZ.US,D,20170221,000000,32.2847,32.5635,32.2847,32.5497,5116.2726246623,0
+CARZ.US,D,20170222,000000,32.4593,32.5328,32.4593,32.5328,584.37143015048,0
+CARZ.US,D,20170223,000000,32.4593,32.4593,32.2569,32.2569,969.25054449096,0
+CARZ.US,D,20170224,000000,31.9095,32.0306,31.9005,32.0306,985.37113566753,0
+CARZ.US,D,20170227,000000,31.9998,32.0723,31.9472,31.9829,43211.244648782,0
+CARZ.US,D,20170228,000000,32.0812,32.0812,31.8579,31.9095,2591.3850316328,0
+CARZ.US,D,20170301,000000,32.4346,32.5745,32.3631,32.4773,56256.833058417,0
+CARZ.US,D,20170302,000000,32.5586,32.5586,32.2132,32.2132,6432.1158794494,0
+CARZ.US,D,20170303,000000,32.2033,32.3452,32.1854,32.2569,3809.497202412,0
+CARZ.US,D,20170306,000000,32.4246,32.4246,32.1864,32.1944,13861.693337949,0
+CARZ.US,D,20170307,000000,32.3194,32.3194,32.2301,32.2301,2377.7871985433,0
+CARZ.US,D,20170308,000000,32.4167,32.4167,32.2569,32.2668,48219.710819951,0
+CARZ.US,D,20170309,000000,32.3194,32.3194,32.0395,32.1695,6067.3875040796,0
+CARZ.US,D,20170310,000000,32.3572,32.3899,32.3194,32.3631,6284.0079480147,0
+CARZ.US,D,20170313,000000,32.5497,32.6092,32.4425,32.6032,1994.9231580999,0
+CARZ.US,D,20170314,000000,32.3998,32.5794,32.3998,32.5794,13193.69634107,0
+CARZ.US,D,20170315,000000,32.501,32.9308,32.501,32.9308,13789.150677654,0
+CARZ.US,D,20170316,000000,32.8981,32.9397,32.8444,32.914,22643.385381382,0
+CARZ.US,D,20170317,000000,32.6559,32.6559,32.4306,32.4346,16307.993048992,0
+CARZ.US,D,20170320,000000,32.4703,32.5387,32.3532,32.373,1227.180003316,0
+CARZ.US,D,20170321,000000,32.6826,32.6826,31.9562,31.9562,6476.4475051849,0
+CARZ.US,D,20170322,000000,31.9641,32.1606,31.9542,32.099,2221.6189715203,0
+CARZ.US,D,20170323,000000,32.0167,32.1814,32.0167,32.1814,347.60024724468,0
+CARZ.US,D,20170324,000000,32.1974,32.3184,32.1636,32.3045,1741.023847069,0
+CARZ.US,D,20170327,000000,32.118,32.2381,32.0822,32.1794,2969.2113873335,0
+CARZ.US,D,20170328,000000,32.6718,32.6768,32.6718,32.6758,515.85891765008,0
+CARZ.US,D,20170329,000000,32.3472,32.499,32.3472,32.499,5001.4134125292,0
+CARZ.US,D,20170330,000000,32.3293,32.371,32.3055,32.3055,1413.574338795,0
+CARZ.US,D,20170331,000000,32.1358,32.2092,32.1358,32.2092,1405.5140432067,0
+CARZ.US,D,20170403,000000,32.0206,32.0554,31.9392,32.0485,26748.090909715,0
+CARZ.US,D,20170404,000000,31.8698,31.8698,31.6405,31.8182,19171.41305673,0
+CARZ.US,D,20170405,000000,31.5661,31.5661,31.306,31.3189,18104.431428231,0
+CARZ.US,D,20170406,000000,31.1422,31.2326,31.1065,31.2108,77684.121342917,0
+CARZ.US,D,20170407,000000,31.1422,31.1422,31.0778,31.0778,752.63010055587,0
+CARZ.US,D,20170410,000000,30.9289,31.1135,30.9289,31.042,20020.766704345,0
+CARZ.US,D,20170411,000000,31.0698,31.1065,31.0331,31.1055,2990.3696632528,0
+CARZ.US,D,20170412,000000,30.9646,30.9646,30.911,30.911,513.843843753,0
+CARZ.US,D,20170413,000000,30.8108,30.8108,30.6817,30.6987,4430.1399627097,0
+CARZ.US,D,20170417,000000,30.6817,31.0103,30.6817,31.0103,3372.2261667477,0
+CARZ.US,D,20170418,000000,30.5478,30.8108,30.5478,30.8028,5247.2524279719,0
+CARZ.US,D,20170419,000000,30.9746,30.9884,30.8654,30.8654,1883.0865568125,0
+CARZ.US,D,20170420,000000,31.2236,31.4877,31.2236,31.4093,10907.595004843,0
+CARZ.US,D,20170421,000000,31.4976,31.4976,31.4976,31.4976,272.03497610453,0
+CARZ.US,D,20170424,000000,31.8867,31.9502,31.7854,31.8172,4789.8306533368,0
+CARZ.US,D,20170425,000000,31.9591,32.2053,31.9591,32.2023,7861.810809421,0
+CARZ.US,D,20170426,000000,32.244,32.3562,32.244,32.3472,1894.1694632464,0
+CARZ.US,D,20170427,000000,32.2509,32.2509,32.0743,32.1358,5234.1544476409,0
+CARZ.US,D,20170428,000000,32.1547,32.2053,32.102,32.1298,3221.0956244674,0
+CARZ.US,D,20170501,000000,32.2509,32.3611,32.2231,32.2231,989.40128346167,0
+CARZ.US,D,20170502,000000,32.1636,32.1636,31.9979,32.0564,4323.341046165,0
+CARZ.US,D,20170503,000000,31.8341,31.9631,31.8341,31.9631,2796.922569134,0
+CARZ.US,D,20170504,000000,31.9591,31.9591,31.8608,31.9075,2333.4555728078,0
+CARZ.US,D,20170505,000000,31.9502,32.3184,31.9502,32.3184,953.1299533144,0
+CARZ.US,D,20170508,000000,32.3562,32.3562,32.3562,32.3562,278.08019779574,0
+CARZ.US,D,20170509,000000,32.1547,32.2321,32.0842,32.2053,1400.4763584641,0
+CARZ.US,D,20170510,000000,32.2331,32.2331,32.1407,32.1407,450.36901599528,0
+CARZ.US,D,20170511,000000,32.2598,32.2598,32.1358,32.1715,1181.8408406319,0
+CARZ.US,D,20170512,000000,32.102,32.1646,32.102,32.1646,980.33345092485,0
+CARZ.US,D,20170515,000000,32.2966,32.3194,32.2966,32.3194,508.80615901033,0
+CARZ.US,D,20170516,000000,32.4713,32.4713,32.3472,32.3472,768.75069173244,0
+CARZ.US,D,20170517,000000,32.2361,32.2361,32.0018,32.0018,708.29847482032,0
+CARZ.US,D,20170518,000000,32.0524,32.0524,32.0524,32.0524,110.82906433888,0
+CARZ.US,D,20170519,000000,32.3472,32.4147,32.3472,32.4147,565.22822812831,0
+CARZ.US,D,20170522,000000,32.512,32.5487,32.4802,32.5487,2999.4374957896,0
+CARZ.US,D,20170523,000000,32.376,32.3959,32.376,32.376,462.4594593777,0
+CARZ.US,D,20170524,000000,32.2509,32.2509,32.1854,32.2142,3050.8218801649,0
+CARZ.US,D,20170525,000000,32.118,32.2768,32.118,32.2102,2895.6611900905,0
+CARZ.US,D,20170526,000000,32.0376,32.1417,32.0018,32.1358,2278.0410406383,0
+CARZ.US,D,20170530,000000,32.2598,32.3155,32.2598,32.3155,946.07719467465,0
+CARZ.US,D,20170531,000000,32.4107,32.6052,32.3562,32.376,4843.2301116092,0
+CARZ.US,D,20170601,000000,32.5695,32.8911,32.4107,32.8276,4621.5719829314,0
+CARZ.US,D,20170602,000000,33.1382,33.3278,33.1283,33.3278,1649.3379847523,0
+CARZ.US,D,20170605,000000,33.0321,33.1472,32.9834,33.0419,7229.0776057408,0
+CARZ.US,D,20170606,000000,32.9954,32.9954,32.9427,32.9427,469.51221801745,0
+CARZ.US,D,20170607,000000,32.9685,32.9685,32.9615,32.9685,813.08231746799,0
+CARZ.US,D,20170608,000000,32.8376,32.9874,32.8376,32.9874,2135.9783308948,0
+CARZ.US,D,20170609,000000,33.0946,33.0946,32.8613,32.8713,1754.1218274,0
+CARZ.US,D,20170613,000000,33.1889,33.2693,33.1889,33.2693,2177.2873457848,0
+CARZ.US,D,20170614,000000,33.3318,33.3318,33.2693,33.2693,391.93187298023,0
+CARZ.US,D,20170615,000000,32.8276,32.8534,32.7482,32.8424,3512.2738025941,0
+CARZ.US,D,20170616,000000,32.77,32.7997,32.77,32.7997,480.59512445134,0
+CARZ.US,D,20170619,000000,32.9755,32.9755,32.9,32.9387,1097.2077369549,0
+CARZ.US,D,20170620,000000,32.7075,32.7075,32.7075,32.7075,273.04251305307,0
+CARZ.US,D,20170621,000000,32.8394,32.8394,32.765,32.765,962.19778585121,0
+CARZ.US,D,20170622,000000,32.8603,32.9348,32.8206,32.9288,2251.8450799764,0
+CARZ.US,D,20170623,000000,32.8157,32.8157,32.767,32.767,249.86916323676,0
+CARZ.US,D,20170626,000000,32.9904,33.0389,32.9904,33.0132,724.41906599688,0
+CARZ.US,D,20170627,000000,32.8484,32.9904,32.8484,32.9635,1099.222810852,0
+CARZ.US,D,20170628,000000,33.0816,33.1889,33.0816,33.1889,1206.0217273968,0
+CARZ.US,D,20170629,000000,33.1005,33.1005,32.912,32.912,1224.1573924704,0
+CARZ.US,D,20170630,000000,32.9904,33.0181,32.9904,33.0181,460.44438548063,0
+CARZ.US,D,20170703,000000,33.3129,33.4112,33.2871,33.4112,964.21285974829,0
+CARZ.US,D,20170705,000000,33.3417,33.3417,33.2345,33.2345,6558.0579980163,0
+CARZ.US,D,20170706,000000,33.1968,33.1968,33.1105,33.1105,7598.8436658533,0
+CARZ.US,D,20170707,000000,33.2167,33.3507,33.1442,33.3507,28288.614904026,0
+CARZ.US,D,20170710,000000,33.2781,33.2781,33.1223,33.1968,14333.220629863,0
+CARZ.US,D,20170711,000000,33.4032,33.5303,33.4032,33.5124,3975.7407989203,0
+CARZ.US,D,20170712,000000,33.6752,33.97,33.6752,33.8806,416.11275974508,0
+CARZ.US,D,20170713,000000,33.7923,33.9183,33.7923,33.8707,4395.8837064595,0
+CARZ.US,D,20170714,000000,33.9541,34.1328,33.9541,34.1328,455.40670073796,0
+CARZ.US,D,20170717,000000,34.1784,34.1784,34.1496,34.1496,374.80374485513,0
+CARZ.US,D,20170718,000000,33.8806,33.97,33.8618,33.9471,3286.5855261222,0
+CARZ.US,D,20170719,000000,33.9183,34.1039,33.9084,34.1039,527.9493610325,0
+CARZ.US,D,20170720,000000,34.1059,34.222,34.1059,34.222,585.37896709901,0
+CARZ.US,D,20170721,000000,33.836,33.836,33.5938,33.7119,9903.0806671535,0
+CARZ.US,D,20170724,000000,33.559,33.559,33.5303,33.5402,3493.1306005719,0
+CARZ.US,D,20170725,000000,33.6167,33.6167,33.6167,33.6167,483.61773529695,0
+CARZ.US,D,20170726,000000,33.576,33.6871,33.571,33.6871,2187.3627152701,0
+CARZ.US,D,20170727,000000,33.6375,33.7735,33.576,33.6623,2113.8125180271,0
+CARZ.US,D,20170728,000000,33.4946,33.4946,33.4112,33.4946,2507.7594649044,0
+CARZ.US,D,20170731,000000,33.4946,33.4946,33.4658,33.4946,831.21798254163,0
+CARZ.US,D,20170801,000000,33.5491,33.559,33.4946,33.5025,6720.2714467305,0
+CARZ.US,D,20170802,000000,33.5025,33.5402,33.4946,33.4946,3773.2258722647,0
+CARZ.US,D,20170803,000000,33.4579,33.4579,33.431,33.4489,1638.2550783184,0
+CARZ.US,D,20170804,000000,33.7804,33.7982,33.7804,33.7982,432.23335092165,0
+CARZ.US,D,20170807,000000,33.8132,33.8132,33.7834,33.7982,569.25837592245,0
+CARZ.US,D,20170808,000000,33.9183,33.974,33.9183,33.9183,1103.2529586462,0
+CARZ.US,D,20170809,000000,33.6752,33.8052,33.6752,33.8052,17051.555317011,0
+CARZ.US,D,20170810,000000,33.5402,33.5402,33.5402,33.5402,305.2836954062,0
+CARZ.US,D,20170811,000000,33.431,33.431,33.431,33.431,125.94211856691,0
+CARZ.US,D,20170814,000000,33.7,33.8727,33.7,33.8727,1027.687687506,0
+CARZ.US,D,20170815,000000,33.7635,33.7635,33.6961,33.7268,1272.5191660001,0
+CARZ.US,D,20170816,000000,33.7447,33.8657,33.7447,33.8052,3279.5327674824,0
+CARZ.US,D,20170818,000000,33.3129,33.3973,33.3129,33.3973,665.98192298184,0
+CARZ.US,D,20170821,000000,33.164,33.3149,33.164,33.2752,374.80374485513,0
+CARZ.US,D,20170822,000000,33.3705,33.5908,33.3705,33.5908,2001.9759167396,0
+CARZ.US,D,20170823,000000,33.5968,33.5968,33.559,33.559,422.15798143629,0
+CARZ.US,D,20170824,000000,33.6831,33.6831,33.6424,33.6424,702.25325312911,0
+CARZ.US,D,20170825,000000,33.8112,33.9134,33.8112,33.9134,1777.2951772163,0
+CARZ.US,D,20170828,000000,33.7784,33.7784,33.7437,33.7437,1948.5764584673,0
+CARZ.US,D,20170829,000000,33.3933,33.7188,33.3933,33.7188,10054.211209434,0
+CARZ.US,D,20170830,000000,33.6107,33.6653,33.6107,33.6424,2470.4805978086,0
+CARZ.US,D,20170831,000000,33.7338,33.8539,33.7338,33.8539,5672.4330202538,0
+CARZ.US,D,20170901,000000,33.8896,34.0781,33.8896,34.0067,18178.989162422,0
+CARZ.US,D,20170905,000000,34.0603,34.0603,33.8022,33.9084,3626.1254777786,0
+CARZ.US,D,20170906,000000,34.3024,34.3024,34.222,34.2627,3824.61025664,0
+CARZ.US,D,20170907,000000,34.5278,34.6171,34.5278,34.5446,6691.0528752229,0
+CARZ.US,D,20170908,000000,34.5188,34.5188,34.4355,34.4901,5263.3730191484,0
+CARZ.US,D,20170911,000000,34.6171,34.7531,34.6171,34.6806,22175.888237262,0
+CARZ.US,D,20170912,000000,35.2821,35.2821,35.1551,35.2096,11520.177469553,0
+CARZ.US,D,20170913,000000,35.3169,35.3169,35.1908,35.2732,10069.324263662,0
+CARZ.US,D,20170914,000000,35.1262,35.3893,35.1262,35.3893,6829.0854371723,0
+CARZ.US,D,20170915,000000,35.4438,35.5342,35.429,35.4767,4986.3003583012,0
+CARZ.US,D,20170918,000000,35.82,35.8737,35.7764,35.7764,7041.6757333132,0
+CARZ.US,D,20170919,000000,36.08,36.0989,35.9828,36.0373,9925.2464800213,0
+CARZ.US,D,20170920,000000,36.2895,36.4156,36.2051,36.2706,10857.218157416,0
+CARZ.US,D,20170921,000000,36.4403,36.5049,36.4403,36.4662,2795.9150321855,0
+CARZ.US,D,20170922,000000,36.3619,36.3976,36.3619,36.3619,7030.5928268793,0
+CARZ.US,D,20170925,000000,36.4503,36.4503,35.9719,36.083,20719.997346629,0
+CARZ.US,D,20170926,000000,36.3976,36.4235,36.2706,36.3401,7734.8611539055,0
+CARZ.US,D,20170927,000000,36.4056,36.4403,36.2428,36.4403,4509.735381644,0
+CARZ.US,D,20170928,000000,36.2329,36.2329,36.1893,36.1942,3783.3012417501,0
+CARZ.US,D,20170929,000000,36.1714,36.3709,36.1714,36.3322,3830.6554783312,0
+CARZ.US,D,20171002,000000,36.3342,36.4473,36.3342,36.4473,4116.7959717152,0
+CARZ.US,D,20171003,000000,36.7669,37.0538,36.7669,37.0538,6063.3573562855,0
+CARZ.US,D,20171004,000000,37.2274,37.3694,37.2194,37.3347,10865.278453005,0
+CARZ.US,D,20171005,000000,37.3882,37.4805,37.3882,37.4061,3287.5930630707,0
+CARZ.US,D,20171006,000000,37.3971,37.6294,37.3971,37.6135,9705.6034252406,0
+CARZ.US,D,20171009,000000,37.5957,37.681,37.4438,37.4528,7708.6651932436,0
+CARZ.US,D,20171010,000000,37.5242,37.686,37.4528,37.6601,7953.4966717377,0
+CARZ.US,D,20171011,000000,37.6304,37.6651,37.5728,37.6473,3114.2967079226,0
+CARZ.US,D,20171012,000000,37.6135,37.7237,37.5937,37.5937,7266.3564728366,0
+CARZ.US,D,20171013,000000,37.7267,37.8576,37.7267,37.7693,2415.0660656391,0
+CARZ.US,D,20171016,000000,37.7237,37.7237,37.5599,37.5777,20038.902369419,0
+CARZ.US,D,20171017,000000,37.5867,37.5867,37.4805,37.5242,19613.721777137,0
+CARZ.US,D,20171018,000000,37.7782,37.7782,37.7167,37.7782,4715.2729191452,0
+CARZ.US,D,20171019,000000,37.3257,37.3565,37.3008,37.3565,3051.8294171134,0
+CARZ.US,D,20171020,000000,37.4061,37.4528,37.3495,37.4528,3835.6931630739,0
+CARZ.US,D,20171023,000000,37.5599,37.5599,37.3237,37.3237,2722.3648349424,0
+CARZ.US,D,20171024,000000,37.5073,37.677,37.5063,37.6334,2703.2216329202,0
+CARZ.US,D,20171025,000000,37.6036,37.6036,37.2076,37.3058,9077.9079063031,0
+CARZ.US,D,20171026,000000,37.6691,37.7148,37.5837,37.5957,4184.3009472671,0
+CARZ.US,D,20171027,000000,37.3515,37.4785,37.3347,37.4111,2056.3829119606,0
+CARZ.US,D,20171030,000000,37.2076,37.2661,37.2076,37.2174,4506.7127707984,0
+CARZ.US,D,20171031,000000,37.4438,37.5242,37.3971,37.5242,2763.6738498323,0
+CARZ.US,D,20171101,000000,37.9023,37.951,37.8676,37.8835,9982.6760860878,0
+CARZ.US,D,20171102,000000,38.0026,38.0026,37.8576,37.8576,1804.4986748267,0
+CARZ.US,D,20171103,000000,37.8934,37.9083,37.8388,37.8805,4770.6874513147,0
+CARZ.US,D,20171106,000000,38.0294,38.0522,37.8478,37.955,2115.8275919241,0
+CARZ.US,D,20171107,000000,37.8934,37.8934,37.8606,37.8606,1667.4736498259,0
+CARZ.US,D,20171108,000000,37.8576,37.8576,37.7962,37.8021,1836.7398571799,0
+CARZ.US,D,20171109,000000,37.3515,37.3515,37.2274,37.2968,13834.489840338,0
+CARZ.US,D,20171110,000000,37.2354,37.2533,37.1996,37.2354,1665.4585759289,0
+CARZ.US,D,20171113,000000,37.0706,37.4716,37.0706,37.4528,3907.2282864199,0
+CARZ.US,D,20171114,000000,37.677,37.677,37.4528,37.5242,2179.3024196819,0
+CARZ.US,D,20171115,000000,36.9991,37.1609,36.9991,37.146,2884.5782836566,0
+CARZ.US,D,20171116,000000,37.6503,37.7962,37.5242,37.7375,2040.262320784,0
+CARZ.US,D,20171117,000000,37.6403,37.7207,37.5689,37.5947,4296.1375485545,0
+CARZ.US,D,20171120,000000,37.8041,37.9291,37.8041,37.9291,1870.9961134301,0
+CARZ.US,D,20171121,000000,38.3182,38.607,38.3182,38.4314,2581.3096621474,0
+CARZ.US,D,20171122,000000,38.5266,38.5613,38.3083,38.3083,4514.7730663867,0
+CARZ.US,D,20171124,000000,38.3271,38.5158,38.3271,38.5158,1727.925866738,0
+CARZ.US,D,20171127,000000,38.1902,38.3947,38.0651,38.1118,3857.8589759417,0
+CARZ.US,D,20171128,000000,38.3351,38.6339,38.3351,38.6339,1501.2300533176,0
+CARZ.US,D,20171129,000000,38.4174,38.5336,38.1246,38.1246,2808.0054755679,0
+CARZ.US,D,20171130,000000,38.342,38.342,38.1902,38.2467,713.33615956299,0
+CARZ.US,D,20171201,000000,38.0919,38.0919,37.7326,37.8785,3737.962079066,0
+CARZ.US,D,20171204,000000,38.0482,38.1555,38.0482,38.1276,15897.925510939,0
+CARZ.US,D,20171205,000000,38.1555,38.2706,37.8309,37.8835,2773.7492193177,0
+CARZ.US,D,20171206,000000,37.4339,37.6036,37.2076,37.3882,2657.8824702361,0
+CARZ.US,D,20171207,000000,37.3347,37.5341,37.3347,37.4388,2245.7998582852,0
+CARZ.US,D,20171208,000000,37.681,37.681,37.4339,37.4339,674.04221857012,0
+CARZ.US,D,20171211,000000,37.7048,37.8884,37.6135,37.6661,5444.7296698848,0
+CARZ.US,D,20171212,000000,37.5867,37.7048,37.4716,37.6503,2012.051286225,0
+CARZ.US,D,20171213,000000,37.8934,38.0721,37.8408,37.8934,2377.7871985433,0
+CARZ.US,D,20171214,000000,37.9847,38.1118,37.8835,37.8835,3430.6633097627,0
+CARZ.US,D,20171215,000000,37.6214,37.811,37.5153,37.811,4667.9186825641,0
+CARZ.US,D,20171218,000000,38.0721,38.1792,38.0204,38.0204,5281.5086842221,0
+CARZ.US,D,20171219,000000,38.207,38.3351,38.0651,38.1167,1755.1293643485,0
+CARZ.US,D,20171220,000000,37.9847,38.077,37.9787,37.9787,667.99699687891,0
+CARZ.US,D,20171221,000000,37.937,38.2189,37.937,38.0482,2593.4001055299,0
+CARZ.US,D,20171222,000000,38.0929,38.1286,38.0929,38.1286,828.19537169602,0
+CARZ.US,D,20171226,000000,38.1375,38.3231,38.1375,38.2339,1989.8854733572,0
+CARZ.US,D,20171227,000000,38.209,38.4105,38.1018,38.1018,1162.6976386097,0
+CARZ.US,D,20171228,000000,38.0929,38.0929,38.0929,38.0929,342.562562502,0
+CARZ.US,D,20171229,000000,38.3013,38.4284,38.3013,38.3202,1476.0416296042,0
+CARZ.US,D,20180102,000000,38.3202,38.6387,38.3202,38.6387,2791.8848843913,0
+CARZ.US,D,20180103,000000,38.747,39.0924,38.747,39.0367,3523.356709028,0
+CARZ.US,D,20180104,000000,39.0725,39.4377,39.0725,39.412,17818.290934847,0
+CARZ.US,D,20180105,000000,39.5728,39.7901,39.5728,39.7733,2971.2264612306,0
+CARZ.US,D,20180108,000000,39.67,40.061,39.67,39.8268,12930.729197502,0
+CARZ.US,D,20180109,000000,39.7356,39.8218,39.6472,39.8218,6743.4447965468,0
+CARZ.US,D,20180110,000000,39.7911,39.8218,39.6362,39.6362,1561.6822702297,0
+CARZ.US,D,20180111,000000,39.7266,39.8814,39.6184,39.8814,1440.7778364055,0
+CARZ.US,D,20180112,000000,40.1713,40.2934,40.1713,40.2934,1263.4513334633,0
+CARZ.US,D,20180116,000000,40.6705,40.7519,40.3995,40.5077,11102.049635911,0
+CARZ.US,D,20180117,000000,40.3995,40.5027,40.3588,40.5027,2526.9026669265,0
+CARZ.US,D,20180118,000000,40.1713,40.1713,39.9806,39.9856,15545.287578951,0
+CARZ.US,D,20180119,000000,40.4085,40.4085,40.2585,40.3906,955.14502721147,0
+CARZ.US,D,20180122,000000,40.4819,40.6308,40.3737,40.6308,1526.418477031,0
+CARZ.US,D,20180123,000000,40.7429,40.7946,40.6447,40.7549,6066.3799671311,0
+CARZ.US,D,20180124,000000,40.8521,40.8521,40.6,40.6675,1632.2098566272,0
+CARZ.US,D,20180125,000000,40.5364,40.5364,40.1713,40.1713,3586.8315367857,0
+CARZ.US,D,20180126,000000,40.207,40.2188,40.207,40.2188,492.68556783376,0
+CARZ.US,D,20180129,000000,40.1713,40.2258,40.0939,40.2258,2190.3853261157,0
+CARZ.US,D,20180130,000000,39.9449,39.9539,39.7821,39.8625,4505.7052338499,0
+CARZ.US,D,20180131,000000,39.8625,39.9449,39.5926,39.665,5956.5584397407,0
+CARZ.US,D,20180201,000000,39.7266,39.7266,39.4636,39.5191,11344.866040508,0
+CARZ.US,D,20180202,000000,39.2998,39.3048,38.8779,38.8779,4697.1372540716,0
+CARZ.US,D,20180205,000000,38.7281,38.9465,37.6284,37.7306,9700.5657404979,0
+CARZ.US,D,20180206,000000,37.7028,38.9276,37.7028,38.9088,9421.4780057536,0
+CARZ.US,D,20180207,000000,38.5822,39.0367,38.4839,38.6656,3396.4070535125,0
+CARZ.US,D,20180208,000000,38.6566,38.6566,37.5748,37.7385,10859.233231313,0
+CARZ.US,D,20180209,000000,37.8924,37.8924,36.6965,37.6383,25423.179822391,0
+CARZ.US,D,20180212,000000,38.0731,38.4829,38.0294,38.4829,5988.7996220938,0
+CARZ.US,D,20180213,000000,37.9947,38.1564,37.955,38.1028,14354.378905782,0
+CARZ.US,D,20180214,000000,38.6686,38.737,38.6566,38.737,896.70788419642,0
+CARZ.US,D,20180215,000000,38.7191,38.7917,38.5743,38.7907,2737.4778891704,0
+CARZ.US,D,20180216,000000,39.0279,39.2651,38.9326,39.0725,4813.0040031531,0
+CARZ.US,D,20180220,000000,38.4284,38.5495,38.4284,38.4552,2605.4905489123,0
+CARZ.US,D,20180221,000000,38.5028,38.5743,38.3847,38.3847,705.27586397471,0
+CARZ.US,D,20180222,000000,38.338,38.6387,38.338,38.4334,2653.852322442,0
+CARZ.US,D,20180223,000000,38.7718,38.7718,38.7013,38.7013,1100.2303478006,0
+CARZ.US,D,20180226,000000,39.2651,39.2651,39.2651,39.2651,693.18542059229,0
+CARZ.US,D,20180227,000000,39.3395,39.3465,38.8194,38.8194,3449.8065117849,0
+CARZ.US,D,20180228,000000,38.9276,38.9276,38.6854,38.7917,1333.9789198607,0
+CARZ.US,D,20180301,000000,38.4929,38.4929,37.5837,37.7128,7521.263320816,0
+CARZ.US,D,20180302,000000,37.3842,37.5877,37.2224,37.5877,1739.0087731719,0
+CARZ.US,D,20180305,000000,37.1669,37.6751,37.1599,37.6751,11277.361064956,0
+CARZ.US,D,20180306,000000,38.1128,38.1375,38.0641,38.0641,2013.0588231735,0
+CARZ.US,D,20180307,000000,37.5837,37.7763,37.5312,37.7763,1258.4136487206,0
+CARZ.US,D,20180308,000000,37.8726,37.8815,37.8001,37.8815,1201.9915796026,0
+CARZ.US,D,20180309,000000,37.9202,37.9947,37.8924,37.9947,9801.3194353514,0
+CARZ.US,D,20180312,000000,38.1475,38.2566,38.1475,38.2368,1752.1067535029,0
+CARZ.US,D,20180313,000000,38.1286,38.1286,37.8566,37.8566,1182.8483775804,0
+CARZ.US,D,20180314,000000,38.2189,38.3291,37.9748,37.9748,2366.7042921094,0
+CARZ.US,D,20180315,000000,38.0393,38.0978,38.0393,38.0731,1921.3729608568,0
+CARZ.US,D,20180319,000000,37.7574,37.7574,37.4775,37.5212,1864.9508917388,0
+CARZ.US,D,20180321,000000,37.8219,38.0115,37.8219,38.0115,1230.2026141616,0
+CARZ.US,D,20180322,000000,37.2581,37.2581,37.0151,37.0488,2037.2397099384,0
+CARZ.US,D,20180323,000000,36.8413,36.8413,36.3143,36.3143,1524.4034031339,0
+CARZ.US,D,20180326,000000,36.8026,37.0368,36.6041,37.0368,1603.9988220682,0
+CARZ.US,D,20180327,000000,37.292,37.292,36.5217,36.5217,2868.45769248,0
+CARZ.US,D,20180328,000000,36.5862,36.8592,36.4513,36.6676,2281.0636514839,0
+CARZ.US,D,20180329,000000,37.1133,37.1133,37.1133,37.1133,180.34911378782,0
+CARZ.US,D,20180402,000000,36.9754,37.0646,36.5396,36.5396,1671.5037976201,0
+CARZ.US,D,20180403,000000,37.0646,37.2224,36.9495,37.2224,7885.9916961858,0
+CARZ.US,D,20180404,000000,36.6945,37.7624,36.6945,37.7624,2997.4224218925,0
+CARZ.US,D,20180405,000000,37.7574,37.7574,37.7574,37.7574,429.21074007604,0
+CARZ.US,D,20180409,000000,37.549,37.7624,37.549,37.7485,1603.9988220682,0
+CARZ.US,D,20180410,000000,38.0651,38.2566,38.0651,38.2467,14216.346343833,0
+CARZ.US,D,20180411,000000,38.0591,38.2934,38.0591,38.0591,1699.7148321791,0
+CARZ.US,D,20180412,000000,38.0115,38.1395,37.9857,38.0294,12807.809689781,0
+CARZ.US,D,20180413,000000,38.0532,38.0532,38.0532,38.0532,190.42448327317,0
+CARZ.US,D,20180416,000000,37.947,37.947,37.947,37.947,278.08019779574,0
+CARZ.US,D,20180417,000000,37.9996,38.1733,37.9947,38.1733,1560.6747332812,0
+CARZ.US,D,20180418,000000,37.8726,37.8884,37.8378,37.8825,1055.898722065,0
+CARZ.US,D,20180419,000000,37.6106,37.6721,37.549,37.549,11981.629391982,0
+CARZ.US,D,20180420,000000,37.3744,37.3744,37.3704,37.3704,836.2556672843,0
+CARZ.US,D,20180423,000000,37.3108,37.3108,37.2403,37.292,1804.4986748267,0
+CARZ.US,D,20180424,000000,37.4121,37.4121,37.2126,37.2126,1702.7374430247,0
+CARZ.US,D,20180425,000000,37.3108,37.3108,37.2036,37.2036,819.1275391592,0
+CARZ.US,D,20180426,000000,37.4775,37.5351,37.2751,37.5351,2500.7067062646,0
+CARZ.US,D,20180427,000000,37.4299,37.4934,37.4299,37.4934,1880.0639459669,0
+CARZ.US,D,20180430,000000,37.4299,37.4845,37.4299,37.4845,476.5649766572,0
+CARZ.US,D,20180501,000000,37.0646,37.1133,36.9754,37.1133,1881.0714829154,0
+CARZ.US,D,20180502,000000,37.1669,37.2304,37.1669,37.2304,595.45433658436,0
+CARZ.US,D,20180503,000000,36.9674,37.0021,36.6845,36.9932,79047.318834286,0
+CARZ.US,D,20180504,000000,36.7679,37.2751,36.7679,37.2751,1244.3081314411,0
+CARZ.US,D,20180507,000000,37.2751,37.2751,37.2204,37.2581,5843.7143015048,0
+CARZ.US,D,20180508,000000,37.1133,37.1947,37.1133,37.1947,827.18783474748,0
+CARZ.US,D,20180509,000000,36.9754,36.9754,36.8224,36.893,1143.5544365876,0
+CARZ.US,D,20180510,000000,37.3475,37.3475,37.3018,37.3018,631.72566673164,0
+CARZ.US,D,20180511,000000,37.4498,37.5659,37.4498,37.5659,997.46157904995,0
+CARZ.US,D,20180514,000000,37.54,37.54,37.3385,37.3475,861.44409099768,0
+CARZ.US,D,20180515,000000,37.1182,37.145,36.9455,37.145,8954.9883985818,0
+CARZ.US,D,20180516,000000,37.1312,37.3942,37.1312,37.3475,1068.996702396,0
+CARZ.US,D,20180517,000000,37.4219,37.4983,37.3385,37.3842,16563.90743392,0
+CARZ.US,D,20180518,000000,37.3108,37.3108,37.1887,37.1887,72205.135416783,0
+CARZ.US,D,20180521,000000,37.5222,37.5222,37.4586,37.4586,1242.293057544,0
+CARZ.US,D,20180522,000000,37.6284,37.6284,37.6006,37.6006,2637.7317312654,0
+CARZ.US,D,20180523,000000,37.0488,37.1947,36.9604,37.0438,18005.692807274,0
+CARZ.US,D,20180524,000000,36.5574,36.6001,36.4225,36.6001,1950.5915323643,0
+CARZ.US,D,20180525,000000,36.3699,36.3699,36.3143,36.3143,736.50950937931,0
+CARZ.US,D,20180529,000000,35.9411,35.9411,35.5252,35.6056,7468.8713994922,0
+CARZ.US,D,20180530,000000,35.7416,36.0086,35.7416,36.0086,960.18271195414,0
+CARZ.US,D,20180531,000000,36.0523,36.1594,36.0046,36.1594,1525.4109400824,0
+CARZ.US,D,20180601,000000,36.5764,36.5764,36.5594,36.5594,515.85891765008,0
+CARZ.US,D,20180604,000000,36.9832,37.0349,36.9694,37.0101,3406.4824229979,0
+CARZ.US,D,20180605,000000,36.9237,36.9237,36.7768,36.8413,1976.7874930263,0
+CARZ.US,D,20180606,000000,37.1996,37.2493,37.1986,37.2493,2321.3651294253,0
+CARZ.US,D,20180607,000000,37.5222,37.5847,37.3395,37.4219,6826.0628263267,0
+CARZ.US,D,20180611,000000,37.3842,37.4785,37.3744,37.4219,4252.8134597675,0
+CARZ.US,D,20180612,000000,37.3744,37.3744,37.3108,37.3108,1683.5942410025,0
+CARZ.US,D,20180613,000000,37.4398,37.4398,37.292,37.3307,2686.0935047951,0
+CARZ.US,D,20180614,000000,37.4021,37.4021,37.1689,37.2116,2303.2294643517,0
+CARZ.US,D,20180615,000000,36.9406,36.9406,36.7768,36.8026,2020.1115818133,0
+CARZ.US,D,20180618,000000,36.7768,36.7857,36.7679,36.7768,16231.420240904,0
+CARZ.US,D,20180619,000000,36.1496,36.3094,36.0652,36.077,2035.2246360413,0
+CARZ.US,D,20180620,000000,36.085,36.095,36.085,36.095,617.62014945214,0
+CARZ.US,D,20180621,000000,35.7099,35.7099,35.3228,35.3764,3908.2358233684,0
+CARZ.US,D,20180622,000000,35.2017,35.4587,35.2017,35.42,1873.0111873271,0
+CARZ.US,D,20180625,000000,34.9645,34.9645,34.6697,34.6796,3192.8845899084,0
+CARZ.US,D,20180626,000000,34.6419,34.8205,34.6419,34.7064,2917.8270029582,0
+CARZ.US,D,20180627,000000,34.5218,34.6796,34.3838,34.3838,9017.455689391,0
+CARZ.US,D,20180628,000000,34.0662,34.2549,34.0434,34.1813,8705.119235345,0
+CARZ.US,D,20180629,000000,34.3461,34.3461,34.2082,34.2082,1537.5013834649,0
+CARZ.US,D,20180702,000000,33.8499,33.9789,33.7863,33.7863,2042.2773946811,0
+CARZ.US,D,20180703,000000,33.9789,34.0265,33.7258,33.7258,16170.968023992,0
+CARZ.US,D,20180705,000000,34.0702,34.2916,33.9928,34.0791,52563.202605087,0
+CARZ.US,D,20180706,000000,34.0791,34.3313,34.0791,34.3313,3757.1052810881,0
+CARZ.US,D,20180709,000000,34.4484,34.6032,34.4484,34.4931,11006.3336258,0
+CARZ.US,D,20180710,000000,34.6151,34.6796,34.6151,34.6796,4930.8858261318,0
+CARZ.US,D,20180711,000000,34.2172,34.2172,33.8966,33.9015,1771.2499555251,0
+CARZ.US,D,20180712,000000,34.0196,34.0881,34.0196,34.0881,3212.0277919305,0
+CARZ.US,D,20180713,000000,33.9789,34.1368,33.9789,34.1368,977.31084007924,0
+CARZ.US,D,20180716,000000,33.9412,33.9451,33.8886,33.9164,1113.3283281315,0
+CARZ.US,D,20180717,000000,34.0524,34.4672,34.0524,34.4672,541.04734136346,0
+CARZ.US,D,20180718,000000,34.5943,34.5943,34.4117,34.4117,2693.1462634349,0
+CARZ.US,D,20180719,000000,34.1536,34.3501,34.1536,34.2916,3115.3042448712,0
+CARZ.US,D,20180720,000000,34.0365,34.1903,34.0365,34.1903,1588.8857678402,0
+CARZ.US,D,20180723,000000,33.9977,34.0057,33.9521,34.0057,1332.9713829122,0
+CARZ.US,D,20180724,000000,34.7342,34.8752,34.6479,34.6479,4770.6874513147,0
+CARZ.US,D,20180725,000000,34.4117,34.8523,34.0702,34.8523,2481.5635042425,0
+CARZ.US,D,20180726,000000,34.6796,34.6796,34.3858,34.4215,2976.2641459733,0
+CARZ.US,D,20180727,000000,34.3938,34.5943,34.372,34.372,3038.7314367825,0
+CARZ.US,D,20180730,000000,34.4931,34.5893,34.4931,34.5029,1267.4814812574,0
+CARZ.US,D,20180731,000000,34.4305,34.5516,34.4305,34.4672,1117.3584759257,0
+CARZ.US,D,20180801,000000,34.4215,34.4215,34.1268,34.1318,3601.9445910137,0
+CARZ.US,D,20180802,000000,33.8966,33.9561,33.7953,33.9243,19688.279511328,0
+CARZ.US,D,20180803,000000,34.1813,34.2082,34.1625,34.2082,5590.8225274224,0
+CARZ.US,D,20180806,000000,34.2737,34.2737,34.2459,34.2459,541.04734136346,0
+CARZ.US,D,20180807,000000,34.623,34.7034,34.5843,34.6617,2348.5686270358,0
+CARZ.US,D,20180808,000000,34.7154,34.7154,34.5675,34.6776,5859.8348926813,0
+CARZ.US,D,20180809,000000,34.4831,34.4831,34.3283,34.3283,3585.8239998371,0
+CARZ.US,D,20180810,000000,34.0067,34.0067,33.7913,33.7913,1800.4685270326,0
+CARZ.US,D,20180813,000000,33.7765,33.7765,33.5928,33.6027,2208.5209911894,0
+CARZ.US,D,20180814,000000,33.5333,33.5373,33.4995,33.5273,1082.0946827269,0
+CARZ.US,D,20180815,000000,32.9854,32.9854,32.6708,32.7859,2806.9979386194,0
+CARZ.US,D,20180817,000000,32.9725,32.9725,32.9725,32.9725,428.2032031275,0
+CARZ.US,D,20180820,000000,33.1055,33.3675,33.1055,33.2881,1045.8233525796,0
+CARZ.US,D,20180821,000000,33.5829,33.8618,33.5829,33.8142,8762.5488414115,0
+CARZ.US,D,20180822,000000,33.7665,33.8966,33.7665,33.832,3412.5276446891,0
+CARZ.US,D,20180823,000000,33.3894,33.4618,33.2276,33.2276,2487.6087259337,0
+CARZ.US,D,20180824,000000,33.1879,33.3804,33.1879,33.3387,1775.2801033192,0
+CARZ.US,D,20180827,000000,33.7665,34.236,33.7665,34.232,9111.1566256047,0
+CARZ.US,D,20180828,000000,34.5843,34.5843,34.2994,34.2994,2318.3425185797,0
+CARZ.US,D,20180829,000000,34.2916,34.3431,34.236,34.3183,1130.4564562566,0
+CARZ.US,D,20180830,000000,34.0791,34.0791,33.6841,33.6931,3001.4525696867,0
+CARZ.US,D,20180831,000000,33.6524,33.6524,33.4022,33.4022,2212.5511389835,0
+CARZ.US,D,20180904,000000,32.9198,32.9198,32.7997,32.8434,6616.4951410313,0
+CARZ.US,D,20180905,000000,32.6628,32.6985,32.6628,32.6708,1897.192074092,0
+CARZ.US,D,20180906,000000,32.7462,32.7462,32.7462,32.7462,192.43955717024,0
+CARZ.US,D,20180907,000000,32.3969,32.4763,32.2748,32.2748,1504.2526641632,0
+CARZ.US,D,20180910,000000,32.4733,32.4733,32.37,32.4494,765.72808088683,0
+CARZ.US,D,20180911,000000,32.2112,32.2112,32.2112,32.2112,339.5399516564,0
+CARZ.US,D,20180912,000000,32.0921,32.5784,32.0921,32.5784,9517.1940158645,0
+CARZ.US,D,20180913,000000,32.8643,33.0409,32.8424,32.9338,14868.222749535,0
+CARZ.US,D,20180914,000000,33.3348,33.3348,33.0598,33.1333,13201.756636658,0
+CARZ.US,D,20180917,000000,33.2514,33.3149,33.2067,33.2067,1956.6367540556,0
+CARZ.US,D,20180918,000000,33.5104,33.6246,33.5104,33.6246,1024.6650766604,0
+CARZ.US,D,20180919,000000,34.1218,34.1476,34.0971,34.0971,1416.5969496406,0
+CARZ.US,D,20180920,000000,34.4434,34.6092,34.4335,34.6092,4298.1526224516,0
+CARZ.US,D,20180921,000000,34.8692,34.8692,34.7491,34.7491,8404.8732246815,0
+CARZ.US,D,20180924,000000,34.4881,34.4881,34.3134,34.3888,1529.4410878766,0
+CARZ.US,D,20180925,000000,34.1765,34.1765,33.8707,33.972,3736.9545421174,0
+CARZ.US,D,20180926,000000,33.7893,33.9363,33.6593,33.834,6128.8472579402,0
+CARZ.US,D,20180927,000000,33.8449,34.1119,33.7318,33.7318,3235.2011417469,0
+CARZ.US,D,20180928,000000,33.5491,33.6781,33.4777,33.568,4617.5418351373,0
+CARZ.US,D,20181001,000000,33.8082,33.8896,33.7506,33.7863,2332.4480358592,0
+CARZ.US,D,20181002,000000,33.5015,33.5104,33.4271,33.4271,2163.1818285053,0
+CARZ.US,D,20181003,000000,33.4241,33.4241,33.2971,33.3566,3426.6331619686,0
+CARZ.US,D,20181004,000000,33.0598,33.0598,32.7532,32.8384,1687.6243887966,0
+CARZ.US,D,20181005,000000,32.4306,32.5606,32.4047,32.5606,17563.384086867,0
+CARZ.US,D,20181008,000000,32.2658,32.4574,32.1646,32.3979,6558.0579980163,0
+CARZ.US,D,20181009,000000,31.9691,32.0633,31.9135,32.0633,5282.5162211706,0
+CARZ.US,D,20181010,000000,31.5354,31.5641,31.2435,31.306,4130.9014889947,0
+CARZ.US,D,20181011,000000,31.2515,31.4807,30.9349,31.0351,17069.690982085,0
+CARZ.US,D,20181012,000000,31.1354,31.1741,30.8128,31.0917,3277.5176935853,0
+CARZ.US,D,20181015,000000,31.0103,31.055,31.0103,31.0361,851.36872151233,0
+CARZ.US,D,20181016,000000,31.4976,31.6167,31.4211,31.4897,10234.560323222,0
+CARZ.US,D,20181017,000000,31.2038,31.315,31.055,31.1949,1901.2222218861,0
+CARZ.US,D,20181018,000000,30.8515,30.8515,30.4405,30.4405,3211.020254982,0
+CARZ.US,D,20181019,000000,30.3076,30.5199,30.1606,30.3503,2034.2170990928,0
+CARZ.US,D,20181022,000000,30.5111,30.5111,30.4654,30.4654,963.20532279975,0
+CARZ.US,D,20181023,000000,30.0842,30.6897,30.0842,30.6897,2044.2924685781,0
+CARZ.US,D,20181024,000000,30.1964,30.1964,29.7528,29.7528,3856.8514389931,0
+CARZ.US,D,20181025,000000,30.1041,30.2797,30.0694,30.2797,1261.4362595662,0
+CARZ.US,D,20181026,000000,30.1508,30.4783,30.0972,30.4783,7248.220807763,0
+CARZ.US,D,20181029,000000,31.0003,31.2972,30.242,30.242,4090.6000110533,0
+CARZ.US,D,20181030,000000,30.6609,30.913,30.6609,30.913,1192.9237470658,0
+CARZ.US,D,20181031,000000,31.4618,31.6872,31.4618,31.6266,8898.5663294638,0
+CARZ.US,D,20181101,000000,31.6138,31.7735,31.6078,31.7339,15118.091912772,0
+CARZ.US,D,20181102,000000,32.099,32.2946,31.6733,31.8787,3608.9973496535,0
+CARZ.US,D,20181105,000000,31.5721,31.6743,31.5721,31.6346,1125.4187715139,0
+CARZ.US,D,20181106,000000,31.8321,31.8579,31.8321,31.8579,1281.5869985369,0
+CARZ.US,D,20181107,000000,31.8341,31.9492,31.8341,31.9492,1284.6096093825,0
+CARZ.US,D,20181108,000000,31.5552,31.5552,31.2594,31.3984,5065.8957772355,0
+CARZ.US,D,20181109,000000,30.9716,31.1115,30.9567,31.1115,787.89389375461,0
+CARZ.US,D,20181112,000000,30.7879,30.7879,30.6698,30.7145,1188.8935992717,0
+CARZ.US,D,20181113,000000,30.5845,31.0847,30.5845,30.8405,1831.7021724372,0
+CARZ.US,D,20181114,000000,31.3517,31.4123,30.9259,31.0103,8752.4734719262,0
+CARZ.US,D,20181115,000000,30.8792,31.1115,30.7105,31.1115,1610.0440437594,0
+CARZ.US,D,20181116,000000,30.7244,30.9716,30.7244,30.9716,992.42389430727,0
+CARZ.US,D,20181119,000000,30.8792,30.9011,30.6967,30.6967,2535.9704994634,0
+CARZ.US,D,20181120,000000,30.383,30.4634,30.2232,30.3036,3091.1233581063,0
+CARZ.US,D,20181121,000000,30.7344,30.7879,30.7344,30.7691,908.79832757884,0
+CARZ.US,D,20181123,000000,30.5389,30.5756,30.4545,30.5756,8162.0568200845,0
+CARZ.US,D,20181126,000000,30.8892,31.2038,30.8693,31.1949,1456.898427582,0
+CARZ.US,D,20181127,000000,31.2226,31.2226,30.909,31.0103,5625.0787836726,0
+CARZ.US,D,20181128,000000,30.8892,31.2575,30.8892,31.2555,2443.2771001981,0
+CARZ.US,D,20181129,000000,31.1671,31.1671,31.1214,31.1314,4373.7178935918,0
+CARZ.US,D,20181130,000000,31.0301,31.3606,31.0301,31.3606,2661.9126180303,0
+CARZ.US,D,20181203,000000,32.107,32.107,31.8787,31.9294,6097.6136125357,0
+CARZ.US,D,20181204,000000,31.6832,31.6832,31.2633,31.2633,92582.570200909,0
+CARZ.US,D,20181206,000000,30.4287,30.4287,30.0952,30.1855,3189.8619790628,0
+CARZ.US,D,20181207,000000,30.657,30.657,30.0505,30.0505,1770.2424185765,0
+CARZ.US,D,20181210,000000,29.9026,29.9026,29.326,29.7259,31827.084667282,0
+CARZ.US,D,20181211,000000,30.2053,30.2053,29.7071,29.856,4118.8110456123,0
+CARZ.US,D,20181212,000000,30.3552,30.6143,30.3552,30.382,4200.4215384437,0
+CARZ.US,D,20181213,000000,30.5219,30.5845,30.4912,30.5289,1916.3352761141,0
+CARZ.US,D,20181214,000000,30.2322,30.4108,30.1616,30.1616,29669.948060468,0
+CARZ.US,D,20181217,000000,29.9661,30.2053,29.8897,29.8897,12045.10421974,0
+CARZ.US,D,20181218,000000,30.1249,30.254,29.9573,29.9573,24646.368835071,0
+CARZ.US,D,20181219,000000,30.38,30.38,30.0872,30.0872,1890.1393154522,0
+CARZ.US,D,20181220,000000,29.6585,29.7518,29.3766,29.3766,113864.77316482,0
+CARZ.US,D,20181221,000000,29.4083,29.4937,29.0004,29.0004,3878.0097149124,0
+CARZ.US,D,20181224,000000,28.7106,28.8962,28.6619,28.6619,10357.479830943,0
+CARZ.US,D,20181226,000000,28.5815,29.1295,28.2094,29.1295,13442.557967358,0
+CARZ.US,D,20181227,000000,28.8317,28.9815,28.4576,28.9717,12763.478064045,0
+CARZ.US,D,20181228,000000,29.2327,29.3627,29.1156,29.19,7147.4671129094,0
+CARZ.US,D,20181231,000000,29.5681,29.6565,29.0362,29.1513,6291.0607066544,0
+CARZ.US,D,20190102,000000,28.5548,28.9895,28.526,28.924,9765.0481052042,0
+CARZ.US,D,20190103,000000,28.5895,28.5895,28.5895,28.5895,537.01719356932,0
+CARZ.US,D,20190104,000000,29.1116,29.4163,29.1116,29.4163,987.3862095646,0
+CARZ.US,D,20190107,000000,29.6774,29.997,29.6674,29.9026,4947.0064173083,0
+CARZ.US,D,20190108,000000,30.1626,30.1626,29.9711,30.0972,5711.7269612466,0
+CARZ.US,D,20190109,000000,30.4227,30.657,30.4227,30.6321,5764.1188825705,0
+CARZ.US,D,20190110,000000,30.5805,30.7026,30.516,30.5815,6437.1535641921,0
+CARZ.US,D,20190111,000000,30.8585,30.8644,30.785,30.8217,9581.6763805707,0
+CARZ.US,D,20190114,000000,30.518,30.6003,30.518,30.6003,537.01719356932,0
+CARZ.US,D,20190115,000000,30.8852,31.0341,30.8852,30.9616,1037.7630569914,0
+CARZ.US,D,20190116,000000,31.1731,31.2296,31.1165,31.1384,9085.9682018914,0
+CARZ.US,D,20190117,000000,30.7413,31.0093,30.7413,30.907,2155.121532917,0
+CARZ.US,D,20190118,000000,31.3984,31.4877,31.3984,31.4321,2261.9204494618,0
+CARZ.US,D,20190122,000000,31.0341,31.043,30.8972,30.8972,2911.781781267,0
+CARZ.US,D,20190123,000000,31.0341,31.0629,30.7929,30.7929,7371.1403154843,0
+CARZ.US,D,20190124,000000,31.054,31.1949,31.054,31.1949,1056.9062590135,0
+CARZ.US,D,20190125,000000,31.6961,31.9591,31.6961,31.9591,2239.754636594,0
+CARZ.US,D,20190128,000000,31.5988,31.5988,31.5005,31.5383,3895.1378430375,0
+CARZ.US,D,20190129,000000,31.6118,31.6673,31.4847,31.4847,745.57734191612,0
+CARZ.US,D,20190130,000000,31.4191,31.8738,31.4191,31.7616,8853.2271667797,0
+CARZ.US,D,20190131,000000,31.9482,31.9482,31.85,31.85,3183.8167573716,0
+CARZ.US,D,20190201,000000,31.9045,31.9591,31.8539,31.9055,108554.04590909,0
+CARZ.US,D,20190204,000000,31.5839,31.8063,31.5284,31.7824,17988.564679149,0
+CARZ.US,D,20190205,000000,31.8638,31.9294,31.8638,31.9294,823.15768695334,0
+CARZ.US,D,20190206,000000,31.6633,31.6633,31.6038,31.6038,471.52729191452,0
+CARZ.US,D,20190207,000000,30.8247,30.8247,30.8247,30.8247,492.68556783376,0
+CARZ.US,D,20190208,000000,30.5339,30.657,30.4227,30.5438,2035.2246360413,0
+CARZ.US,D,20190211,000000,30.6183,30.6659,30.5904,30.5904,2031.1944882472,0
+CARZ.US,D,20190212,000000,31.1572,31.4648,31.1572,31.4648,1523.3958661854,0
+CARZ.US,D,20190213,000000,31.3993,31.3993,31.2515,31.2515,726.43413989395,0
+CARZ.US,D,20190214,000000,31.0241,31.0341,31.0241,31.0341,453.39162684089,0
+CARZ.US,D,20190215,000000,31.2723,31.316,31.2246,31.316,1825.656950746,0
+CARZ.US,D,20190219,000000,31.2336,31.4907,31.0817,31.4827,1779.3102511133,0
+CARZ.US,D,20190220,000000,31.8539,31.8827,31.8182,31.8361,4053.3211439575,0
+CARZ.US,D,20190221,000000,31.7964,31.7964,31.7964,31.7964,303.26862150913,0
+CARZ.US,D,20190222,000000,31.8738,31.9671,31.8738,31.9671,894.69281029935,0
+CARZ.US,D,20190225,000000,32.3849,32.5338,32.3849,32.4306,21390.009417404,0
+CARZ.US,D,20190226,000000,32.2361,32.4326,32.2361,32.4326,2064.4432075488,0
+CARZ.US,D,20190227,000000,32.4346,32.4346,32.2995,32.3392,2523.8800560809,0
+CARZ.US,D,20190228,000000,32.109,32.109,31.9859,32.0038,2527.9102038751,0
+CARZ.US,D,20190301,000000,32.1715,32.2261,32.1715,32.2261,908.79832757884,0
+CARZ.US,D,20190304,000000,32.1338,32.1338,31.9373,31.9373,1210.0518751909,0
+CARZ.US,D,20190305,000000,31.7527,31.7527,31.7527,31.7527,361.70576452417,0
+CARZ.US,D,20190306,000000,31.5522,31.5522,31.4827,31.4937,1317.8583286842,0
+CARZ.US,D,20190307,000000,31.0728,31.0728,30.6937,30.7145,1561.6822702297,0
+CARZ.US,D,20190308,000000,30.386,30.4664,30.3671,30.4664,7411.4417934257,0
+CARZ.US,D,20190311,000000,30.6183,30.9993,30.6183,30.9418,942.04704688051,0
+CARZ.US,D,20190312,000000,30.909,30.916,30.8872,30.916,1095.1926630579,0
+CARZ.US,D,20190314,000000,30.7929,30.7929,30.4614,30.4614,712.32862261446,0
+CARZ.US,D,20190315,000000,30.8545,30.8545,30.7482,30.7482,641.80103621699,0
+CARZ.US,D,20190318,000000,30.9616,31.04,30.9616,31.04,989.40128346167,0
+CARZ.US,D,20190319,000000,31.3804,31.3804,31.3189,31.3189,619.63522334921,0
+CARZ.US,D,20190320,000000,30.8435,31.0857,30.7572,31.0589,2914.8043921126,0
+CARZ.US,D,20190321,000000,30.8445,30.9786,30.8445,30.9786,491.67803088523,0
+CARZ.US,D,20190322,000000,30.4376,30.5249,30.4128,30.4128,4464.3962189599,0
+CARZ.US,D,20190325,000000,30.3761,30.3761,30.3046,30.3046,2927.9023724436,0
+CARZ.US,D,20190326,000000,30.517,30.517,30.515,30.517,646.83872095966,0
+CARZ.US,D,20190327,000000,30.5895,30.6212,30.4604,30.5498,6508.6886875381,0
+CARZ.US,D,20190328,000000,30.4822,30.4822,30.4684,30.4783,2186.3551783216,0
+CARZ.US,D,20190329,000000,30.6173,30.6173,30.5895,30.5895,427.19566617897,0
+CARZ.US,D,20190401,000000,31.1214,31.3379,31.1214,31.3369,3142.5077424816,0
+CARZ.US,D,20190402,000000,31.4837,31.5661,31.4837,31.5572,3230.1634570042,0
+CARZ.US,D,20190403,000000,31.9015,32.099,31.9015,31.9204,9582.6839175193,0
+CARZ.US,D,20190404,000000,32.099,32.246,32.099,32.246,297.22339981791,0
+CARZ.US,D,20190405,000000,32.3402,32.3402,32.3214,32.3313,1421.6346343833,0
+CARZ.US,D,20190408,000000,32.4326,32.4326,32.4326,32.4326,1940.516162879,0
+CARZ.US,D,20190409,000000,32.2469,32.2876,32.2013,32.2013,16373.482950647,0
+CARZ.US,D,20190410,000000,32.3402,32.3591,32.2023,32.3591,1235.2402989043,0
+CARZ.US,D,20190411,000000,32.368,32.368,32.3591,32.3591,352.63793198736,0
+CARZ.US,D,20190412,000000,32.6569,32.6836,32.6569,32.6836,1752.1067535029,0
+CARZ.US,D,20190415,000000,32.5725,32.5725,32.4881,32.4881,1066.9816284989,0
+CARZ.US,D,20190416,000000,32.7402,32.7402,32.7313,32.7313,1108.2906433888,0
+CARZ.US,D,20190417,000000,33.6821,33.7368,33.5987,33.6434,3884.0549366036,0
+CARZ.US,D,20190418,000000,33.8936,33.8936,33.8409,33.8876,1740.0163101205,0
+CARZ.US,D,20190422,000000,33.8489,33.8489,33.562,33.6911,6495.5907072071,0
+CARZ.US,D,20190423,000000,33.4668,33.4866,33.3745,33.4489,1870.9961134301,0
+CARZ.US,D,20190424,000000,32.9635,32.9635,32.768,32.768,4429.1324257612,0
+CARZ.US,D,20190425,000000,32.5725,32.5725,32.3323,32.3512,1552.6144376929,0
+CARZ.US,D,20190426,000000,32.4603,32.5268,32.4603,32.5268,818.12000221067,0
+CARZ.US,D,20190429,000000,32.5447,32.6291,32.5447,32.6291,1059.9288698591,0
+CARZ.US,D,20190430,000000,32.5635,32.5635,32.5635,32.5635,392.93940992877,0
+CARZ.US,D,20190501,000000,32.5814,32.5814,32.4623,32.4623,697.21556838643,0
+CARZ.US,D,20190502,000000,32.5914,32.6936,32.4783,32.5537,1806.5137487238,0
+CARZ.US,D,20190503,000000,32.7233,32.8534,32.7233,32.8534,332.48719301665,0
+CARZ.US,D,20190506,000000,31.8926,32.2281,31.8926,32.2281,943.05458382904,0
+CARZ.US,D,20190507,000000,31.8926,31.8926,31.5761,31.5761,1245.3156683896,0
+CARZ.US,D,20190508,000000,31.5761,31.5799,31.5492,31.5799,697.21556838643,0
+CARZ.US,D,20190509,000000,30.8872,31.0192,30.7482,30.9457,6832.1080480179,0
+CARZ.US,D,20190510,000000,30.6272,30.8058,30.4257,30.7482,2260.9129125132,0
+CARZ.US,D,20190513,000000,30.2907,30.2907,29.997,30.0068,5517.2723301793,0
+CARZ.US,D,20190514,000000,30.3562,30.4505,30.3533,30.4505,4612.5041503946,0
+CARZ.US,D,20190515,000000,30.0118,30.639,29.9204,30.6113,5707.6968134525,0
+CARZ.US,D,20190516,000000,30.4128,30.519,30.4128,30.519,1660.4208911862,0
+CARZ.US,D,20190517,000000,30.0307,30.0307,30.0307,30.0307,464.47453327477,0
+CARZ.US,D,20190520,000000,29.6754,29.7498,29.6207,29.7061,9854.7188936238,0
+CARZ.US,D,20190521,000000,29.8173,29.8173,29.8173,29.8173,539.03226746639,0
+CARZ.US,D,20190522,000000,29.7131,29.7131,29.4332,29.4332,2068.473355343,0
+CARZ.US,D,20190523,000000,29.057,29.057,29.0431,29.0431,661.95177518769,0
+CARZ.US,D,20190524,000000,29.2962,29.3061,29.2863,29.2883,15348.817873987,0
+CARZ.US,D,20190528,000000,30.0783,30.0783,29.6475,29.6565,2077.5411878798,0
+CARZ.US,D,20190529,000000,29.6247,29.6247,29.4967,29.5156,1328.9412351181,0
+CARZ.US,D,20190531,000000,28.8178,28.9975,28.8178,28.9875,8943.9054921479,0
+CARZ.US,D,20190603,000000,29.0163,29.1682,28.9975,29.0709,8043.1674601573,0
+CARZ.US,D,20190604,000000,29.847,30.0783,29.847,30.0754,1333.9789198607,0
+CARZ.US,D,20190605,000000,30.2063,30.2063,29.9553,29.982,5819.5334147399,0
+CARZ.US,D,20190606,000000,29.8719,29.9224,29.8719,29.9224,966.22793364536,0
+CARZ.US,D,20190607,000000,30.1508,30.1616,30.1508,30.1616,629.71059283456,0
+CARZ.US,D,20190610,000000,30.4852,30.4852,30.4128,30.4128,531.97950882664,0
+CARZ.US,D,20190611,000000,30.7562,30.7562,30.5606,30.5606,1815.5815812606,0
+CARZ.US,D,20190613,000000,30.1935,30.1935,30.1935,30.1935,165.23605955979,0
+CARZ.US,D,20190614,000000,30.0575,30.0575,29.8262,29.8669,5917.2644987478,0
+CARZ.US,D,20190617,000000,29.9611,30.0575,29.9611,30.0575,1158.6674908156,0
+CARZ.US,D,20190618,000000,30.3324,30.5855,30.3324,30.5498,3911.258434214,0
+CARZ.US,D,20190619,000000,30.5984,30.648,30.5984,30.648,953.1299533144,0
+CARZ.US,D,20190620,000000,31.1254,31.1254,30.7671,30.7671,2512.797149647,0
+CARZ.US,D,20190621,000000,30.7929,30.908,30.7929,30.908,4949.0214912054,0
+CARZ.US,D,20190624,000000,30.7929,30.9924,30.7929,30.8982,1145.5695104846,0
+CARZ.US,D,20190626,000000,30.916,30.916,30.916,30.916,20598.085375856,0
+CARZ.US,D,20190627,000000,31.0281,31.1026,31.0023,31.1026,3003.4676435837,0
+CARZ.US,D,20190701,000000,31.5691,31.5691,31.5691,31.5691,653.89147959941,0
+CARZ.US,D,20190702,000000,31.306,31.306,31.306,31.306,212.59029614095,0
+CARZ.US,D,20190705,000000,31.4053,31.4658,31.4053,31.447,631.72566673164,0
+CARZ.US,D,20190708,000000,31.2197,31.3706,31.1721,31.3706,753.63763750441,0
+CARZ.US,D,20190709,000000,30.9438,30.9438,30.9438,30.9438,113.85167518449,0
+CARZ.US,D,20190710,000000,31.0123,31.0241,30.9805,31.0241,968.24300754243,0
+CARZ.US,D,20190711,000000,30.9249,30.9249,30.7651,30.7651,275.05758695014,0
+CARZ.US,D,20190715,000000,31.2197,31.2197,31.2197,31.2197,550.11517390028,0
+CARZ.US,D,20190716,000000,31.1621,31.2197,31.1621,31.2197,288.1555672811,0
+CARZ.US,D,20190717,000000,31.1442,31.1442,31.0291,31.0977,1424.6572452289,0
+CARZ.US,D,20190718,000000,30.8585,30.9537,30.8445,30.9537,981.34098787339,0
+CARZ.US,D,20190719,000000,31.0351,31.0371,31.0351,31.0371,770.76576562951,0
+CARZ.US,D,20190722,000000,31.0758,31.1254,31.0281,31.0281,840.28581507844,0
+CARZ.US,D,20190723,000000,31.5115,31.5402,31.5115,31.5304,841.29335202698,0
+CARZ.US,D,20190724,000000,31.7954,31.852,31.7954,31.851,2928.9099093921,0
+CARZ.US,D,20190725,000000,31.3229,31.3229,31.0023,31.0331,5248.2599649204,0
+CARZ.US,D,20190726,000000,30.8495,31.0023,30.8495,30.8882,1151.6147321759,0
+CARZ.US,D,20190729,000000,30.7284,30.7433,30.7234,30.7433,1956.6367540556,0
+CARZ.US,D,20190730,000000,30.4644,30.4902,30.4545,30.4902,891.67019945374,0
+CARZ.US,D,20190731,000000,30.4545,30.4545,30.3304,30.3503,1531.4561617737,0
+CARZ.US,D,20190801,000000,29.8143,29.8143,29.7359,29.7726,851.36872151233,0
+CARZ.US,D,20190802,000000,29.3945,29.3945,29.2347,29.2347,398.98463161998,0
+CARZ.US,D,20190805,000000,29.1016,29.1016,28.799,28.799,1306.7754222503,0
+CARZ.US,D,20190806,000000,29.0739,29.1563,29.0739,29.1563,363.72083842124,0
+CARZ.US,D,20190807,000000,29.0183,29.0183,29.0183,29.0183,398.98463161998,0
+CARZ.US,D,20190808,000000,29.3686,29.5573,29.3686,29.5573,286.14049338403,0
+CARZ.US,D,20190809,000000,29.2634,29.3478,29.2634,29.3091,7023.5400682396,0
+CARZ.US,D,20190813,000000,28.6858,29.191,28.6858,29.0917,2962.1586286938,0
+CARZ.US,D,20190814,000000,28.5815,28.5815,28.2094,28.2094,2239.754636594,0
+CARZ.US,D,20190815,000000,27.9483,28.1091,27.8958,27.8958,871.51946048304,0
+CARZ.US,D,20190816,000000,28.0813,28.3166,28.0416,28.3166,20934.602716667,0
+CARZ.US,D,20190819,000000,28.5061,28.5945,28.4784,28.4784,7641.1602176917,0
+CARZ.US,D,20190821,000000,28.531,28.531,28.4664,28.528,721.39645515128,0
+CARZ.US,D,20190822,000000,28.6054,28.6054,28.6054,28.6054,216.62044393509,0
+CARZ.US,D,20190823,000000,28.3642,28.3642,28.0416,28.128,2595.4151794269,0
+CARZ.US,D,20190826,000000,28.4029,28.4317,28.4029,28.4317,2701.2065590231,0
+CARZ.US,D,20190827,000000,28.5488,28.5488,28.4873,28.4873,2270.9882819986,0
+CARZ.US,D,20190828,000000,28.4963,28.6769,28.4963,28.6669,13453.640873792,0
+CARZ.US,D,20190829,000000,28.7473,28.921,28.7473,28.9131,7145.4520390124,0
+CARZ.US,D,20190830,000000,29.2823,29.2922,29.0034,29.0034,8427.0390375493,0
+CARZ.US,D,20190903,000000,29.0183,29.0183,29.0084,29.0084,2059.4055228062,0
+CARZ.US,D,20190904,000000,29.0917,29.2982,29.0917,29.2714,3343.0075952401,0
+CARZ.US,D,20190905,000000,29.9344,29.989,29.9244,29.989,3907.2282864199,0
+CARZ.US,D,20190909,000000,30.6331,30.6331,30.5389,30.5746,2176.2798088363,0
+CARZ.US,D,20190910,000000,30.6807,30.8902,30.6807,30.7969,3465.9271029614,0
+CARZ.US,D,20190911,000000,31.0957,31.2098,31.0728,31.2098,1389.3934520302,0
+CARZ.US,D,20190912,000000,31.3359,31.3359,31.3359,31.3359,187.40187242757,0
+CARZ.US,D,20190913,000000,31.5869,31.7854,31.5869,31.6942,4219.5647404659,0
+CARZ.US,D,20190916,000000,31.447,31.447,31.309,31.309,3322.8568562694,0
+CARZ.US,D,20190917,000000,31.057,31.057,31.057,31.057,273.04251305307,0
+CARZ.US,D,20190918,000000,31.0371,31.1819,31.0371,31.1492,2064.4432075488,0
+CARZ.US,D,20190919,000000,31.2226,31.2226,31.0609,31.0609,3443.7612900937,0
+CARZ.US,D,20190920,000000,30.8852,30.9984,30.8673,30.8673,692.17788364375,0
+CARZ.US,D,20190923,000000,30.8197,30.8197,30.7522,30.7591,5976.7091787114,0
+CARZ.US,D,20190924,000000,30.7552,30.7552,30.4644,30.5001,3745.0148377057,0
+CARZ.US,D,20190925,000000,30.3393,30.4912,30.3393,30.4912,1720.8731080983,0
+CARZ.US,D,20190926,000000,30.5001,30.5944,30.4902,30.5944,3127.3946882536,0
+CARZ.US,D,20190927,000000,30.6639,30.6639,30.515,30.515,1973.7648821807,0
+CARZ.US,D,20190930,000000,30.6083,30.6083,30.6083,30.6083,202.5149266556,0
+CARZ.US,D,20191002,000000,29.8719,29.8719,29.5166,29.5384,10108.618204655,0
+CARZ.US,D,20191003,000000,29.4222,29.4619,29.4222,29.4619,2517.8348343897,0
+CARZ.US,D,20191004,000000,29.4222,29.6058,29.4222,29.6058,422.15798143629,0
+CARZ.US,D,20191007,000000,29.6664,29.6664,29.6664,29.6664,283.11788253842,0
+CARZ.US,D,20191008,000000,29.3191,29.4808,29.3191,29.4451,2600.4528641696,0
+CARZ.US,D,20191009,000000,29.6704,29.6704,29.6704,29.6704,190.42448327317,0
+CARZ.US,D,20191010,000000,30.0148,30.0148,29.9076,29.9076,10952.934167527,0
+CARZ.US,D,20191011,000000,30.4644,30.8425,30.4644,30.8018,5957.5659766892,0
+CARZ.US,D,20191014,000000,30.6252,30.6252,30.5766,30.6133,681.09497720987,0
+CARZ.US,D,20191015,000000,31.2356,31.2356,31.1781,31.1781,5626.0863206211,0
+CARZ.US,D,20191016,000000,31.2256,31.4728,31.2256,31.4728,582.35635625341,0
+CARZ.US,D,20191017,000000,31.5492,31.5492,31.445,31.445,1815.5815812606,0
+CARZ.US,D,20191018,000000,31.2535,31.2535,31.2535,31.2535,279.08773474428,0
+CARZ.US,D,20191021,000000,31.455,31.455,31.455,31.455,254.90684797943,0
+CARZ.US,D,20191022,000000,31.5502,31.5502,31.5502,31.5502,198.48477886145,0
+CARZ.US,D,20191023,000000,31.4351,31.5621,31.4351,31.5621,404.02231636266,0
+CARZ.US,D,20191024,000000,31.978,31.978,31.839,31.839,633.74074062871,0
+CARZ.US,D,20191025,000000,32.0167,32.1944,32.0167,32.1944,1752.1067535029,0
+CARZ.US,D,20191028,000000,32.511,32.6162,32.511,32.6162,2339.500794499,0
+CARZ.US,D,20191029,000000,32.7859,32.7859,32.6758,32.6758,2453.3524696835,0
+CARZ.US,D,20191030,000000,32.4067,32.5844,32.3969,32.5844,2065.4507444974,0
+CARZ.US,D,20191031,000000,32.0256,32.0564,31.9492,32.0167,2075.5261139827,0
+CARZ.US,D,20191101,000000,32.4524,32.5328,32.4524,32.5328,1647.3229108552,0
+CARZ.US,D,20191104,000000,32.8266,32.9308,32.8266,32.8376,3384.3166101301,0
+CARZ.US,D,20191105,000000,33.0509,33.0509,32.9595,32.9914,715.35123346007,0
+CARZ.US,D,20191106,000000,33.0072,33.0072,32.6608,32.6608,22213.167104358,0
+CARZ.US,D,20191107,000000,33.0549,33.1839,33.0449,33.0449,1772.2574924736,0
+CARZ.US,D,20191108,000000,33.0449,33.16,33.0449,33.16,13210.824469195,0
+CARZ.US,D,20191111,000000,33.2067,33.2067,33.2067,33.2067,377.82635570074,0
+CARZ.US,D,20191112,000000,33.1402,33.2444,33.1402,33.1799,7537.3839119926,0
+CARZ.US,D,20191113,000000,32.8733,33.0122,32.8733,32.8881,4142.9919323772,0
+CARZ.US,D,20191114,000000,32.7213,32.7213,32.6062,32.6152,1049.8535003738,0
+CARZ.US,D,20191115,000000,32.762,32.762,32.7582,32.7582,471.52729191452,0
+CARZ.US,D,20191118,000000,32.5964,32.5964,32.4931,32.5228,4225.6099621571,0
+CARZ.US,D,20191119,000000,32.4713,32.501,32.4713,32.501,499.73832647351,0
+CARZ.US,D,20191120,000000,32.2251,32.2351,31.9532,31.9879,32450.750038425,0
+CARZ.US,D,20191121,000000,32.1497,32.1497,32.1497,32.1497,547.09256305467,0
+CARZ.US,D,20191122,000000,32.1298,32.1387,32.0832,32.1259,2213.5586759321,0
+CARZ.US,D,20191125,000000,32.2152,32.369,32.2152,32.368,1744.0464579146,0
+CARZ.US,D,20191126,000000,32.1794,32.2549,32.1794,32.2549,1054.8911851165,0
+CARZ.US,D,20191127,000000,32.2956,32.3492,32.2956,32.3492,340.54748860493,0
+CARZ.US,D,20191129,000000,32.0167,32.0167,31.8628,31.8728,1982.8327147175,0
+CARZ.US,D,20191202,000000,31.7397,31.7397,31.6525,31.7,730.46428768809,0
+CARZ.US,D,20191203,000000,31.445,31.6286,31.4351,31.6286,671.01960772451,0
+CARZ.US,D,20191204,000000,31.9572,32.0346,31.9264,31.973,17272.205908741,0
+CARZ.US,D,20191205,000000,31.8728,31.9095,31.8588,31.8728,1510.2978858544,0
+CARZ.US,D,20191206,000000,32.115,32.115,32.0306,32.106,1276.5493137942,0
+CARZ.US,D,20191209,000000,32.0346,32.0346,31.8201,31.8201,5727.8475524232,0
+CARZ.US,D,20191210,000000,31.7249,31.8529,31.7249,31.8251,1656.390743392,0
+CARZ.US,D,20191211,000000,31.9005,32.0783,31.8628,32.0783,2503.7293171102,0
+CARZ.US,D,20191212,000000,32.3015,32.5586,32.3015,32.501,1920.3654239083,0
+CARZ.US,D,20191213,000000,32.6132,32.6132,32.5517,32.5715,1776.2876402677,0
+CARZ.US,D,20191216,000000,32.7253,32.8593,32.7253,32.8157,2233.7094149028,0
+CARZ.US,D,20191217,000000,32.8316,32.8791,32.7343,32.8216,4170.1954299876,0
+CARZ.US,D,20191218,000000,32.7819,32.917,32.7115,32.8841,20937.625327512,0
+CARZ.US,D,20191219,000000,32.7532,32.8891,32.7532,32.8216,3827.6328674856,0
+CARZ.US,D,20191220,000000,32.8216,32.8216,32.7303,32.7303,2396.9304005655,0
+CARZ.US,D,20191223,000000,32.7055,32.7532,32.7025,32.7532,1728.9334036866,0
+CARZ.US,D,20191224,000000,32.7155,32.7155,32.4901,32.5417,5150.5288809125,0
+CARZ.US,D,20191226,000000,32.5616,32.7343,32.5616,32.7105,1533.4712356707,0
+CARZ.US,D,20191227,000000,32.7829,32.7829,32.6469,32.6906,1719.8655711498,0
+CARZ.US,D,20191230,000000,32.4633,32.4633,32.3263,32.3263,743.56226801905,0
+CARZ.US,D,20191231,000000,32.4137,32.4663,32.4137,32.4663,2315.3199077341,0
+CARZ.US,D,20200102,000000,32.7929,32.9318,32.6211,32.9318,1632.2098566272,0
+CARZ.US,D,20200103,000000,32.5735,32.5755,32.4356,32.4356,304.27615845766,0
+CARZ.US,D,20200106,000000,32.1676,32.4603,32.1676,32.4603,1770.2424185765,0
+CARZ.US,D,20200107,000000,32.6668,32.6668,32.4832,32.6042,3918.3111928538,0
+CARZ.US,D,20200108,000000,32.4454,32.766,32.4454,32.766,514.85138070154,0
+CARZ.US,D,20200109,000000,32.7532,32.7532,32.6569,32.7343,831.21798254163,0
+CARZ.US,D,20200110,000000,32.5616,32.5844,32.5219,32.5219,12066.262495659,0
+CARZ.US,D,20200113,000000,32.6768,33.1154,32.6768,33.1154,8189.2603176949,0
+CARZ.US,D,20200114,000000,33.1193,33.168,33.0806,33.1005,2173.2571979906,0
+CARZ.US,D,20200115,000000,32.8316,32.8336,32.7105,32.7105,923.91138180687,0
+CARZ.US,D,20200117,000000,32.773,32.8593,32.768,32.8454,1971.7498082836,0
+CARZ.US,D,20200121,000000,32.8643,32.8643,32.7829,32.8057,1524.4034031339,0
+CARZ.US,D,20200122,000000,33.0976,33.1065,32.917,32.917,1216.0970968821,0
+CARZ.US,D,20200123,000000,32.7155,32.778,32.513,32.778,2721.3572979939,0
+CARZ.US,D,20200124,000000,32.378,32.378,32.1964,32.2787,2573.2493665592,0
+CARZ.US,D,20200127,000000,31.4093,31.5611,31.3844,31.4658,1112.320791183,0
+CARZ.US,D,20200128,000000,31.8281,31.9392,31.7824,31.9075,2009.0286753794,0
+CARZ.US,D,20200129,000000,31.9115,32.0961,31.9115,32.0127,2027.164340453,0
+CARZ.US,D,20200130,000000,31.975,32.2738,31.975,32.2738,3893.1227691404,0
+CARZ.US,D,20200131,000000,31.9264,31.9264,31.7,31.7794,2564.1815340223,0
+CARZ.US,D,20200203,000000,32.0236,32.8693,32.0236,32.8693,6393.829475405,0
+CARZ.US,D,20200204,000000,34.0524,34.7531,34.0524,34.1665,9416.4403210109,0
+CARZ.US,D,20200205,000000,34.0225,34.0225,32.9854,33.2177,12034.021313306,0
+CARZ.US,D,20200206,000000,33.168,33.5045,33.0806,33.4529,2868.45769248,0
+CARZ.US,D,20200207,000000,33.1452,33.1452,32.9992,33.0519,5994.8448437851,0
+CARZ.US,D,20200210,000000,33.31,33.6256,33.0618,33.1997,4182.28587337,0
+CARZ.US,D,20200211,000000,33.3585,33.571,33.3585,33.4638,3380.2864623359,0
+CARZ.US,D,20200212,000000,33.7625,34.0027,33.7248,33.8647,7862.8183463695,0
+CARZ.US,D,20200213,000000,33.4162,33.8786,33.3834,33.7476,2682.063357001,0
+CARZ.US,D,20200214,000000,33.6275,33.6275,33.3794,33.436,4133.9240998403,0
+CARZ.US,D,20200218,000000,33.7496,33.7675,33.6047,33.6961,5621.0486358785,0
+CARZ.US,D,20200219,000000,34.2052,34.4414,34.1099,34.2092,6126.8321840432,0
+CARZ.US,D,20200220,000000,34.1039,34.1953,33.9015,34.1576,2043.2849316296,0
+CARZ.US,D,20200221,000000,33.7824,33.9273,33.7338,33.9074,42959.360411648,0
+CARZ.US,D,20200224,000000,32.2539,32.369,32.1626,32.1934,4406.9666128934,0
+CARZ.US,D,20200225,000000,32.4454,32.4454,31.4183,31.5572,7573.6552421399,0
+CARZ.US,D,20200226,000000,31.8787,32.11,31.7199,31.7199,2870.4727663771,0
+CARZ.US,D,20200227,000000,30.6778,31.1194,30.1666,30.1666,3856.8514389931,0
+CARZ.US,D,20200228,000000,29.0123,29.847,28.8227,29.847,7117.2410044534,0
+CARZ.US,D,20200302,000000,29.9543,30.7185,29.7935,30.7185,7820.501794531,0
+CARZ.US,D,20200303,000000,30.9646,30.9646,30.0445,30.2768,8268.8557366292,0
+CARZ.US,D,20200304,000000,30.3513,30.8475,30.3513,30.8475,1307.7829591988,0
+CARZ.US,D,20200305,000000,30.1101,30.244,29.7349,29.7835,4631.6473524168,0
+CARZ.US,D,20200306,000000,29.0332,29.2724,28.9568,29.2724,5093.099274846,0
+CARZ.US,D,20200309,000000,27.0144,27.865,26.5677,26.6194,7438.6452910361,0
+CARZ.US,D,20200310,000000,27.8511,27.8511,27.0044,27.6823,958.16763805707,0
+CARZ.US,D,20200311,000000,27.1295,27.1295,26.5052,26.7107,3773.2258722647,0
+CARZ.US,D,20200312,000000,24.678,24.678,23.3133,23.6359,5574.7019362458,0
+CARZ.US,D,20200313,000000,24.6095,24.6095,23.3222,24.2671,5136.423363633,0
+CARZ.US,D,20200316,000000,22.5053,22.5053,20.9958,21.1893,22670.588878993,0
+CARZ.US,D,20200317,000000,21.4086,22.156,21.0533,21.7392,12010.847963489,0
+CARZ.US,D,20200318,000000,20.3606,20.5581,19.1129,19.8812,21648.946413178,0
+CARZ.US,D,20200319,000000,20.3616,20.5918,20.1353,20.4965,3322.8568562694,0
+CARZ.US,D,20200320,000000,20.6692,21.3779,20.3665,20.3665,11319.677616794,0
+CARZ.US,D,20200323,000000,20.2642,20.3516,19.5735,19.9883,11389.197666243,0
+CARZ.US,D,20200324,000000,21.9099,22.6543,21.6111,22.6543,8617.4635208224,0
+CARZ.US,D,20200325,000000,23.3222,24.017,23.1882,23.7987,29882.538356609,0
+CARZ.US,D,20200326,000000,23.5733,24.3216,23.5733,24.2264,9124.2546059357,0
+CARZ.US,D,20200327,000000,23.4086,23.5535,23.342,23.4512,3117.3193187682,0
+CARZ.US,D,20200330,000000,23.1882,23.4761,22.8131,23.3669,4446.2605538863,0
+CARZ.US,D,20200331,000000,22.9778,23.3053,22.7009,23.0314,4680.0091259465,0
+CARZ.US,D,20200401,000000,22.15,22.2196,21.486,21.5764,7489.0221384629,0
+CARZ.US,D,20200402,000000,21.3629,21.9198,21.1933,21.2945,2530.9328147207,0
+CARZ.US,D,20200403,000000,21.486,23.6409,20.9868,21.0245,3557.6129652782,0
+CARZ.US,D,20200406,000000,22.2652,22.7367,22.2086,22.7367,7248.220807763,0
+CARZ.US,D,20200407,000000,23.7937,23.9952,23.5535,23.5634,9797.2892875573,0
+CARZ.US,D,20200408,000000,23.342,23.8065,23.342,23.7203,2878.5330619654,0
+CARZ.US,D,20200409,000000,24.6145,24.9102,24.5618,24.7415,9678.3999276301,0
+CARZ.US,D,20200413,000000,25.1286,25.1286,24.3991,24.7554,6949.9898709965,0
+CARZ.US,D,20200414,000000,25.7012,26.3375,25.602,25.6934,21479.680205824,0
+CARZ.US,D,20200415,000000,25.3221,25.3221,24.9798,25.071,4768.6723774176,0
+CARZ.US,D,20200416,000000,25.0165,25.0999,24.5281,24.8805,2725.387445788,0
+CARZ.US,D,20200417,000000,25.9087,25.9653,25.4582,25.7469,5818.5258777914,0
+CARZ.US,D,20200420,000000,25.602,25.9841,25.341,25.5197,6590.2991803694,0
+CARZ.US,D,20200421,000000,25.0442,25.2636,24.2929,24.2929,12866.246832796,0
+CARZ.US,D,20200422,000000,24.8636,24.9004,24.68,24.9004,5105.1897182284,0
+CARZ.US,D,20200423,000000,25.1653,25.4085,24.8824,24.8824,4950.0290281539,0
+CARZ.US,D,20200424,000000,25.1197,25.1971,24.7773,25.1971,2664.9352288759,0
+CARZ.US,D,20200427,000000,25.5733,26.3414,25.5733,26.3414,6257.8119873528,0
+CARZ.US,D,20200428,000000,26.8983,27.0818,26.2452,26.2452,11154.441557234,0
+CARZ.US,D,20200429,000000,27.3985,27.726,27.1971,27.6486,19845.4552753,0
+CARZ.US,D,20200430,000000,27.2069,27.3509,26.668,26.7931,4141.9843954286,0
+CARZ.US,D,20200501,000000,25.8135,26.1499,25.3221,25.5097,23185.440259694,0
+CARZ.US,D,20200504,000000,25.4472,25.8233,25.1097,25.8233,7133.3615956299,0
+CARZ.US,D,20200505,000000,26.2065,26.3197,26.0189,26.0189,5915.2494248508,0
+CARZ.US,D,20200506,000000,26.2452,26.2452,25.9703,25.9703,5055.8204077502,0
+CARZ.US,D,20200507,000000,26.2839,26.3365,26.0517,26.0517,6361.5882930519,0
+CARZ.US,D,20200508,000000,26.5429,27.064,26.5429,27.064,6085.5231691532,0
+CARZ.US,D,20200511,000000,27.1782,27.1782,26.9599,27.1395,5515.2572562822,0
+CARZ.US,D,20200512,000000,26.9657,26.9657,26.5499,26.5499,2664.9352288759,0
+CARZ.US,D,20200513,000000,26.4378,26.4417,25.5733,25.6587,7831.5847009649,0
+CARZ.US,D,20200514,000000,25.1097,25.602,24.7465,25.602,7659.2958827654,0
+CARZ.US,D,20200515,000000,25.7371,25.8095,25.6685,25.8095,4674.9714412038,0
+CARZ.US,D,20200518,000000,26.9003,27.5136,26.8169,27.3797,19736.641284858,0
+CARZ.US,D,20200519,000000,27.2635,27.4273,26.9469,27.1107,11175.599833154,0
+CARZ.US,D,20200520,000000,27.4034,27.5811,27.3032,27.3936,8375.654653174,0
+CARZ.US,D,20200521,000000,27.3032,27.3032,26.9946,27.2069,7812.4414989427,0
+CARZ.US,D,20200522,000000,26.9182,27.075,26.9182,27.075,2666.9503027729,0
+CARZ.US,D,20200526,000000,28.4377,28.528,28.3692,28.4576,14912.554375271,0
+CARZ.US,D,20200527,000000,29.0252,29.3696,28.4943,29.057,11412.371016059,0
+CARZ.US,D,20200528,000000,29.196,29.3578,28.9776,28.9776,6836.138195812,0
+CARZ.US,D,20200529,000000,28.4476,28.4576,28.1588,28.4576,4480.5168101365,0
+CARZ.US,D,20200601,000000,28.6779,29.3458,28.6779,29.3458,6761.5804616204,0
+CARZ.US,D,20200602,000000,29.7349,29.8987,29.5304,29.6475,29702.189242821,0
+CARZ.US,D,20200603,000000,30.3214,30.9369,30.3214,30.8922,12913.601069377,0
+CARZ.US,D,20200604,000000,30.5616,30.8088,30.3234,30.5468,8512.6796781748,0
+CARZ.US,D,20200605,000000,31.7824,32.2152,31.7824,32.0196,34474.891768032,0
+CARZ.US,D,20200608,000000,32.8117,33.0221,32.3889,32.8791,20477.180942032,0
+CARZ.US,D,20200609,000000,32.0326,32.2738,31.839,32.2738,8749.4508610806,0
+CARZ.US,D,20200610,000000,32.2758,32.4931,31.8768,31.9502,9497.0432768938,0
+CARZ.US,D,20200611,000000,30.3314,30.908,29.5433,29.7935,26827.68632865,0
+CARZ.US,D,20200612,000000,30.8098,30.9557,30.0068,30.382,14694.926394387,0
+CARZ.US,D,20200615,000000,29.5046,30.6003,29.4659,30.5616,8301.0969189824,0
+CARZ.US,D,20200616,000000,31.2545,31.3596,30.7631,30.8197,4126.8713412006,0
+CARZ.US,D,20200617,000000,30.8197,30.8296,30.4842,30.4991,5332.8930685974,0
+CARZ.US,D,20200618,000000,30.3513,30.6659,30.3513,30.5855,5278.4860733765,0
+CARZ.US,D,20200619,000000,30.4753,30.4753,30.0604,30.1577,2616.5734553462,0
+CARZ.US,D,20200622,000000,30.2143,30.3413,30.0575,30.3016,2502.7217801617,0
+CARZ.US,D,20200623,000000,30.8048,30.8048,30.5418,30.5418,2711.2819285085,0
+CARZ.US,D,20200624,000000,30.3214,30.3214,29.6624,29.8023,3312.7814867841,0
+CARZ.US,D,20200625,000000,29.6764,30.1011,29.3389,30.1011,1937.4935520334,0
+CARZ.US,D,20200626,000000,30.0237,30.0237,29.3279,29.3279,3982.7935575601,0
+CARZ.US,D,20200629,000000,29.4113,29.6684,29.32,29.6684,3172.7338509377,0
+CARZ.US,D,20200630,000000,29.595,29.8709,29.595,29.847,1690.6469996422,0
+CARZ.US,D,20200701,000000,29.8987,29.8987,29.7151,29.7398,2371.7419768521,0
+CARZ.US,D,20200702,000000,30.5547,30.7761,30.4197,30.5071,5505.1818867969,0
+CARZ.US,D,20200706,000000,31.9055,32.2559,31.9055,32.2559,6970.1406099672,0
+CARZ.US,D,20200707,000000,32.3204,32.3204,31.9214,32.0792,5177.7323785229,0
+CARZ.US,D,20200708,000000,31.7894,31.9631,31.6435,31.6922,13385.128361292,0
+CARZ.US,D,20200709,000000,31.7636,31.7636,31.2425,31.5998,6093.5834647415,0
+CARZ.US,D,20200710,000000,31.577,32.3621,31.4817,32.3621,18735.149558014,0
+CARZ.US,D,20200713,000000,33.3129,33.9044,32.6211,32.6479,11693.473824701,0
+CARZ.US,D,20200714,000000,32.9576,32.9576,32.6092,32.9427,5977.71671566,0
+CARZ.US,D,20200715,000000,33.8459,33.8459,33.4002,33.6037,5342.9684380827,0
+CARZ.US,D,20200716,000000,33.2851,33.3585,32.909,33.2901,5301.6594231928,0
+CARZ.US,D,20200717,000000,33.836,33.836,33.435,33.6613,2749.5683325528,0
+CARZ.US,D,20200720,000000,33.6037,34.1348,33.5432,34.1348,4050.2985331119,0
+CARZ.US,D,20200721,000000,34.2022,34.2976,33.9223,33.9223,6820.0176046355,0
+CARZ.US,D,20200722,000000,33.8737,33.8985,33.7288,33.8985,4039.215626678,0
+CARZ.US,D,20200723,000000,34.2976,34.4087,33.8162,33.8936,7671.3863261478,0
+CARZ.US,D,20200724,000000,33.4042,33.5799,33.4002,33.5263,3805.4670546178,0
+CARZ.US,D,20200727,000000,33.7089,34.1159,33.7089,34.1159,3549.5526696899,0
+CARZ.US,D,20200728,000000,33.4976,33.8062,33.4976,33.7089,1349.0919740888,0
+CARZ.US,D,20200729,000000,33.5263,33.704,33.4598,33.6702,1880.0639459669,0
+CARZ.US,D,20200730,000000,32.9,33.1799,32.774,33.1799,3685.5701577421,0
+CARZ.US,D,20200731,000000,32.8326,32.8326,31.9194,32.0028,3131.4248360477,0
+CARZ.US,D,20200803,000000,32.5715,32.9645,32.5715,32.9645,1779.3102511133,0
+CARZ.US,D,20200804,000000,33.6682,33.8588,33.6305,33.8588,2164.1893654538,0
+CARZ.US,D,20200805,000000,34.0762,34.1982,33.965,33.9848,3004.4751805323,0
+CARZ.US,D,20200806,000000,33.9799,34.3938,33.9799,34.3938,2719.3422240968,0
+CARZ.US,D,20200807,000000,33.9303,34.0285,33.7675,34.0285,1581.8330092004,0
+CARZ.US,D,20200810,000000,34.4137,34.7144,34.4137,34.6509,4402.9364650993,0
+CARZ.US,D,20200811,000000,35.7744,35.7843,35.296,35.296,10382.668254656,0
+CARZ.US,D,20200812,000000,35.8795,36.0443,35.8498,35.9282,6486.5228746703,0
+CARZ.US,D,20200813,000000,36.0344,36.0344,35.686,35.7486,7548.4668184265,0
+CARZ.US,D,20200814,000000,35.6493,35.7933,35.6245,35.7227,173096.86283226,0
+CARZ.US,D,20200817,000000,36.0632,36.4979,36.0106,36.3639,5701.6515917613,0
+CARZ.US,D,20200818,000000,36.5078,36.5158,36.2418,36.3976,4776.7326730059,0
+CARZ.US,D,20200819,000000,36.4681,36.6617,36.3411,36.3976,19556.29217107,0
+CARZ.US,D,20200820,000000,35.5541,36.0146,35.3714,35.9531,6704.1508555539,0
+CARZ.US,D,20200821,000000,35.7169,36.0056,35.7169,36.0056,8278.9311061146,0
+CARZ.US,D,20200824,000000,36.4016,36.5744,36.0731,36.4304,4970.1797671247,0
+CARZ.US,D,20200825,000000,36.6091,36.6329,36.5078,36.6329,24227.23346448,0
+CARZ.US,D,20200826,000000,36.9327,37.3852,36.7292,37.3852,10598.281161643,0
+CARZ.US,D,20200827,000000,37.3753,37.414,37.145,37.2581,6831.1005110694,0
+CARZ.US,D,20200828,000000,37.7772,37.8378,37.4726,37.6264,8084.4764750473,0
+CARZ.US,D,20200831,000000,37.6661,38.5246,37.6264,38.3361,21666.074541303,0
+CARZ.US,D,20200901,000000,38.5148,38.6309,38.1276,38.5148,11312.624858154,0
+CARZ.US,D,20200902,000000,38.1098,38.1098,37.4388,37.8478,13942.296293832,0
+CARZ.US,D,20200903,000000,37.6364,37.685,36.6617,36.7093,7259.3037141969,0
+CARZ.US,D,20200904,000000,37.5202,37.7435,36.488,37.7435,29839.214267822,0
+CARZ.US,D,20200908,000000,36.753,37.2403,36.4543,36.6101,10833.037270652,0
+CARZ.US,D,20200909,000000,37.0428,37.2403,36.7759,37.1302,6769.6407572087,0
+CARZ.US,D,20200910,000000,37.5976,37.8001,36.6617,37.018,9870.8394848004,0
+CARZ.US,D,20200911,000000,37.0965,37.4726,37.0666,37.2026,7766.0947993101,0
+CARZ.US,D,20200914,000000,37.8199,38.0701,37.554,38.0413,20961.806214277,0
+CARZ.US,D,20200915,000000,38.7837,38.9673,38.7678,38.7937,4247.7757750248,0
+CARZ.US,D,20200916,000000,38.8412,39.0834,38.7837,38.7837,9558.5030307544,0
+CARZ.US,D,20200917,000000,38.1952,38.8035,38.1852,38.7648,4320.3184353194,0
+CARZ.US,D,20200918,000000,39.0249,39.0249,38.4482,38.5812,9929.2766278154,0
+CARZ.US,D,20200921,000000,37.5679,37.6364,36.5644,37.6364,7281.4695270646,0
+CARZ.US,D,20200922,000000,37.54,37.54,36.9227,37.2046,4303.1903071943,0
+CARZ.US,D,20200923,000000,37.018,37.018,36.4205,36.4403,12559.955600441,0
+CARZ.US,D,20200924,000000,36.1217,36.6428,35.5996,36.2965,10480.399338664,0
+CARZ.US,D,20200925,000000,35.7159,36.1496,35.696,36.1089,2927.9023724436,0
+CARZ.US,D,20200928,000000,37.0289,37.1312,36.9247,37.1312,1178.8182297863,0
+CARZ.US,D,20200929,000000,37.5113,37.547,37.2473,37.3187,4422.0796671214,0
+CARZ.US,D,20200930,000000,37.3565,38.0919,37.3565,37.9857,3517.3114873367,0
+CARZ.US,D,20201001,000000,37.9857,38.1395,37.7922,38.0383,6872.4095259593,0
+CARZ.US,D,20201002,000000,37.2314,38.0164,37.2314,37.947,1802.4836009297,0
+CARZ.US,D,20201005,000000,38.4939,38.7281,38.3331,38.5832,26737.008003281,0
+CARZ.US,D,20201006,000000,38.8789,39.1152,38.5078,38.5078,4083.5472524136,0
+CARZ.US,D,20201007,000000,38.5653,39.3127,38.5653,39.3127,3489.1004527778,0
+CARZ.US,D,20201008,000000,39.4278,39.4278,39.27,39.4258,3153.5906489155,0
+CARZ.US,D,20201009,000000,39.2224,39.3613,39.2224,39.3613,5758.0736608793,0
+CARZ.US,D,20201012,000000,39.3663,39.7941,39.27,39.7554,8326.2853426957,0
+CARZ.US,D,20201013,000000,39.6085,39.6085,39.2065,39.4774,9162.54100998,0
+CARZ.US,D,20201014,000000,39.5112,39.7733,39.4397,39.6492,4342.4842481872,0
+CARZ.US,D,20201015,000000,39.0279,39.1638,38.3718,39.1063,7663.3260305595,0
+CARZ.US,D,20201016,000000,39.2829,39.3077,39.2095,39.2095,987.3862095646,0
+CARZ.US,D,20201019,000000,39.008,39.2829,38.9475,38.9475,4162.1351343993,0
+CARZ.US,D,20201020,000000,39.5688,39.7534,39.4844,39.7534,4193.3687798039,0
+CARZ.US,D,20201021,000000,39.9022,40.0115,39.7434,39.7743,38033.512270259,0
+CARZ.US,D,20201022,000000,39.8586,40.1484,39.7811,39.9846,2502.7217801617,0
+CARZ.US,D,20201023,000000,40.3231,40.3231,39.7723,40.0422,7198.8514972847,0
+CARZ.US,D,20201026,000000,39.4725,39.801,39.3107,39.4725,33640.651174645,0
+CARZ.US,D,20201027,000000,39.67,39.7434,39.1926,39.4824,5731.8777002173,0
+CARZ.US,D,20201028,000000,38.613,38.613,37.8408,37.8418,6902.6356344154,0
+CARZ.US,D,20201029,000000,38.3033,38.7965,38.2557,38.6616,11363.001705581,0
+CARZ.US,D,20201030,000000,38.613,38.613,37.686,38.0056,33523.776888615,0
+CARZ.US,D,20201102,000000,39.1241,39.3563,39.1241,39.1877,8670.8629790948,0
+CARZ.US,D,20201103,000000,39.8973,40.6467,39.8973,40.604,9879.9073173372,0
+CARZ.US,D,20201104,000000,40.2348,40.999,40.2298,40.5643,33236.628858283,0
+CARZ.US,D,20201105,000000,42.1474,42.2823,41.7722,42.2059,7856.7731246783,0
+CARZ.US,D,20201106,000000,42.3697,42.4957,41.9489,42.1672,8610.4107621827,0
+CARZ.US,D,20201109,000000,44.2922,45.3254,43.0466,43.6431,40993.655825056,0
+CARZ.US,D,20201110,000000,43.8088,44.5046,43.7513,44.2961,8099.5895292753,0
+CARZ.US,D,20201111,000000,44.1572,44.1572,43.6371,43.9121,6245.7215439703,0
+CARZ.US,D,20201112,000000,43.6351,43.8961,43.2579,43.385,17075.736203776,0
+CARZ.US,D,20201113,000000,44.0788,44.6058,44.0788,44.3586,13233.997819011,0
+CARZ.US,D,20201116,000000,44.977,45.5189,44.977,45.2937,17864.637634479,0
+CARZ.US,D,20201117,000000,45.1319,45.7978,45.1319,45.5467,15362.923391266,0
+CARZ.US,D,20201118,000000,45.9914,46.4648,45.8613,46.1958,24421.688095547,0
+CARZ.US,D,20201119,000000,46.05,46.2485,45.645,45.9844,20219.251483206,0
+CARZ.US,D,20201120,000000,46.302,46.8131,46.1224,46.7546,8674.893126889,0
+CARZ.US,D,20201123,000000,47.3144,47.9625,47.3144,47.76,21646.931339281,0
+CARZ.US,D,20201124,000000,48.561,48.9461,48.3288,48.9461,21617.712767773,0
+CARZ.US,D,20201125,000000,48.3288,48.3357,47.6628,48.2712,27659.91184814,0
+CARZ.US,D,20201127,000000,47.9913,48.0479,47.6141,47.7114,12259.709589778,0
+CARZ.US,D,20201130,000000,47.7114,47.7412,46.295,46.295,21605.622324391,0
+CARZ.US,D,20201201,000000,47.4017,47.6141,47.3233,47.5952,7604.8888875445,0
+CARZ.US,D,20201202,000000,47.2171,47.5278,46.9303,47.5278,10337.329091972,0
+CARZ.US,D,20201203,000000,47.5467,47.769,47.369,47.5377,26136.515981954,0
+CARZ.US,D,20201204,000000,47.9298,48.2911,47.9238,48.2911,5888.0459272403,0
+CARZ.US,D,20201207,000000,48.0876,48.3486,47.6469,48.0876,187340.41267371,0
+CARZ.US,D,20201208,000000,47.9625,48.4746,47.7313,48.4062,7390.2835175064,0
+CARZ.US,D,20201209,000000,48.5323,48.9183,47.7879,48.2245,8120.7478051945,0
+CARZ.US,D,20201210,000000,47.769,48.0975,47.4276,47.9774,14592.157625637,0
+CARZ.US,D,20201211,000000,47.904,47.904,47.3263,47.5565,19124.058820149,0
+CARZ.US,D,20201214,000000,48.2911,48.6861,48.1402,48.1491,7859.7957355239,0
+CARZ.US,D,20201215,000000,49.1694,49.5952,48.6662,49.1506,41543.770998956,0
+CARZ.US,D,20201216,000000,49.8939,49.8939,49.0532,49.5366,15659.139254136,0
+CARZ.US,D,20201217,000000,49.614,49.6339,49.3084,49.5456,11884.905844922,0
+CARZ.US,D,20201218,000000,50.0765,50.1252,49.4692,49.6915,11314.639932051,0
+CARZ.US,D,20201221,000000,48.7148,49.1982,48.2911,48.9341,14274.783486848,0
+CARZ.US,D,20201222,000000,48.7248,48.7248,48.0776,48.6572,9054.7345564868,0
+CARZ.US,D,20201223,000000,48.5124,49.624,48.5124,49.0632,12783.628803016,0
+CARZ.US,D,20201224,000000,49.2369,49.4602,48.83,49.1168,5151.536417861,0
+CARZ.US,D,20201228,000000,49.6637,50.0994,49.4315,49.4315,11764.001411098,0
+CARZ.US,D,20201229,000000,50.013,50.013,49.1793,49.76,223097.89897723,0
+CARZ.US,D,20201230,000000,50.0805,50.3714,49.76,50.0944,11912.109342533,0
+CARZ.US,D,20201231,000000,50.285,50.5272,49.9446,50.2165,11862.740032055,0
+CARZ.US,D,20210104,000000,50.9331,51.3986,50.032,50.3813,19421.282219967,0
+CARZ.US,D,20210105,000000,50.3624,51.0403,50.2066,50.8666,10675.86150668,0
+CARZ.US,D,20210106,000000,51.0602,51.9038,51.0532,51.3202,24799.514451248,0
+CARZ.US,D,20210107,000000,51.8254,52.9013,51.8254,52.3098,29215.548896678,0
+CARZ.US,D,20210108,000000,54.2769,54.2769,53.4065,54.1131,73450.451085172,0
+CARZ.US,D,20210111,000000,53.4631,54.0933,53.4342,53.87,13456.663484638,0
+CARZ.US,D,20210112,000000,53.4065,54.7236,53.4065,54.6114,30683.530230694,0
+CARZ.US,D,20210113,000000,54.5399,54.5866,54.0844,54.1806,13795.195899345,0
+CARZ.US,D,20210114,000000,54.3841,55.0243,54.3742,54.6849,19452.515865371,0
+CARZ.US,D,20210115,000000,53.5891,53.7449,52.5817,52.8626,19449.493254525,0
+CARZ.US,D,20210119,000000,54.3742,54.7484,54.3742,54.6263,25028.225338565,0
+CARZ.US,D,20210120,000000,55.6049,55.9354,55.0193,55.9354,10850.165398777,0
+CARZ.US,D,20210121,000000,56.3314,56.7791,56.0496,56.3602,175838.37086922,0
+CARZ.US,D,20210122,000000,55.867,56.1299,55.2476,56.1299,18507.446207645,0
+CARZ.US,D,20210125,000000,56.254,56.254,54.8972,55.9652,23234.809570173,0
+CARZ.US,D,20210126,000000,56.3701,56.3701,55.4917,55.9454,12597.234467537,0
+CARZ.US,D,20210127,000000,54.5211,54.665,53.5752,53.8412,65358.921851485,0
+CARZ.US,D,20210128,000000,53.8412,54.7623,53.5116,53.9861,26159.689331771,0
+CARZ.US,D,20210129,000000,53.4342,53.4342,52.0011,52.3385,56478.491187095,0
+CARZ.US,D,20210201,000000,53.5504,53.6675,52.8814,53.5504,10531.78372304,0
+CARZ.US,D,20210202,000000,54.3256,55.2278,54.3256,54.8874,10902.557320101,0
+CARZ.US,D,20210203,000000,55.7111,56.2094,55.2148,55.9552,19354.784781363,0
+CARZ.US,D,20210204,000000,56.0615,56.1419,55.5662,55.9155,30985.791315255,0
+CARZ.US,D,20210205,000000,56.6233,56.8952,56.1489,56.5458,28594.90613638,0
+CARZ.US,D,20210208,000000,56.7989,56.8466,56.12,56.8079,23474.603363924,0
+CARZ.US,D,20210209,000000,56.8654,57.3011,56.4585,57.2823,11599.772888487,0
+CARZ.US,D,20210210,000000,57.7765,57.7765,56.4098,56.6718,11875.838012386,0
+CARZ.US,D,20210211,000000,57.4569,57.5443,56.6034,57.1265,13047.603483532,0
+CARZ.US,D,20210212,000000,56.662,57.1939,56.517,57.185,12995.211562208,0
+CARZ.US,D,20210216,000000,57.185,57.185,56.4098,56.4585,23543.115876424,0
+CARZ.US,D,20210217,000000,56.517,56.5409,55.7012,56.3811,7020.517457394,0
+CARZ.US,D,20210218,000000,55.6922,55.8768,54.8208,55.7597,18430.873399556,0
+CARZ.US,D,20210219,000000,56.2163,56.3979,55.7012,55.9155,14404.755753209,0
+CARZ.US,D,20210222,000000,55.1116,55.4203,54.5499,54.7533,18299.893596247,0
+CARZ.US,D,20210223,000000,53.7628,54.1231,52.3385,54.1231,64581.103327216,0
+CARZ.US,D,20210224,000000,53.7727,54.5678,52.9013,54.5678,90814.34285623,0
+CARZ.US,D,20210225,000000,54.5111,54.5111,52.6889,52.7852,9074.8852954575,0
+CARZ.US,D,20210226,000000,52.5867,53.1325,52.2711,52.7276,10417.932047855,0
+CARZ.US,D,20210301,000000,53.3578,54.3841,53.3578,54.0844,20471.13572034,0
+CARZ.US,D,20210302,000000,53.8719,54.2889,53.6963,53.6973,78600.979966085,0
+CARZ.US,D,20210303,000000,54.2769,54.7553,54.0744,54.0844,10155.972441236,0
+CARZ.US,D,20210304,000000,54.006,54.006,52.3772,52.6304,20063.083256183,0
+CARZ.US,D,20210305,000000,53.5603,53.8889,52.5083,53.599,92339.753796312,0
+CARZ.US,D,20210308,000000,52.939,53.741,52.939,53.1385,24369.296174223,0
+CARZ.US,D,20210309,000000,54.2869,55.1304,53.9106,55.0143,12398.749688675,0
+CARZ.US,D,20210310,000000,55.0045,55.2079,54.394,54.9558,10186.198549692,0
+CARZ.US,D,20210311,000000,54.8307,55.4779,54.6095,55.3052,14496.441615526,0
+CARZ.US,D,20210312,000000,54.3454,55.2565,54.3067,55.1891,15108.016543287,0
+CARZ.US,D,20210315,000000,55.6248,55.6337,55.0839,55.325,27516.841601448,0
+CARZ.US,D,20210316,000000,55.6347,55.9642,55.4402,55.6148,23174.357353261,0
+CARZ.US,D,20210317,000000,55.6347,57.0014,55.3836,56.8366,40269.236759059,0
+CARZ.US,D,20210318,000000,57.1354,57.3677,56.0128,56.0128,30483.030377936,0
+CARZ.US,D,20210319,000000,56.6034,57.0391,56.129,56.7592,8780.6845064852,0
+CARZ.US,D,20210322,000000,57.0391,57.1751,56.5022,56.8853,14691.903783542,0
+CARZ.US,D,20210323,000000,55.7309,55.7309,54.7623,54.8208,12349.380378197,0
+CARZ.US,D,20210324,000000,54.2769,54.3563,53.3093,53.3093,20056.030497544,0
+CARZ.US,D,20210325,000000,53.3668,54.3454,53.2109,54.133,16614.284281347,0
+CARZ.US,D,20210326,000000,54.792,54.9072,54.2511,54.5678,10564.024905393,0
+CARZ.US,D,20210329,000000,54.6263,54.6263,54.0447,54.4724,3433.6859206083,0
+CARZ.US,D,20210330,000000,54.8972,55.9354,54.7354,55.6635,14042.042451737,0
+CARZ.US,D,20210331,000000,55.6079,56.1687,55.6079,55.8768,11423.453922493,0
+CARZ.US,D,20210401,000000,56.2163,56.4585,55.8283,56.2213,29207.48860109,0
+CARZ.US,D,20210405,000000,57.1652,57.6227,57.0113,57.6227,34352.97979726,0
+CARZ.US,D,20210406,000000,57.0212,57.1265,56.661,57.0491,39543.810156114,0
+CARZ.US,D,20210407,000000,57.2039,57.2039,56.3701,56.7105,12854.156389413,0
+CARZ.US,D,20210408,000000,56.7304,57.185,56.2263,56.4883,15972.48324513,0
+CARZ.US,D,20210409,000000,56.2828,56.4773,55.3637,56.2728,29312.272443738,0
+CARZ.US,D,20210412,000000,56.4386,56.4386,55.8283,56.0336,10271.839190317,0
+CARZ.US,D,20210413,000000,56.4684,56.8753,56.0515,56.7989,14490.396393835,0
+CARZ.US,D,20210414,000000,57.0491,57.4084,56.6233,56.6718,17381.019899183,0
+CARZ.US,D,20210415,000000,57.1165,57.6614,56.5359,56.8853,13518.123238498,0
+CARZ.US,D,20210416,000000,57.6703,57.6703,57.185,57.5592,43019.81262856,0
+CARZ.US,D,20210419,000000,57.8828,57.9115,57.1959,57.3696,7355.0197243077,0
+CARZ.US,D,20210420,000000,56.8952,56.8982,55.6873,56.0883,13695.44974144,0
+CARZ.US,D,20210421,000000,55.46,56.2788,55.059,56.0813,15749.817579504,0
+CARZ.US,D,20210422,000000,56.2163,56.4098,55.2565,55.4987,150721.48227919,0
+CARZ.US,D,20210423,000000,55.7409,56.1389,55.6585,55.9929,12215.377964042,0
+CARZ.US,D,20210426,000000,55.7994,56.121,55.6347,55.7499,22000.576808217,0
+CARZ.US,D,20210427,000000,55.8084,56.0108,55.6347,55.867,3123.3645404594,0
+CARZ.US,D,20210428,000000,55.7111,55.8491,55.3449,55.4888,4319.3108983708,0
+CARZ.US,D,20210429,000000,55.0045,55.1692,53.997,54.5776,38287.41158129,0
+CARZ.US,D,20210430,000000,54.0159,54.2967,53.8025,53.8611,5889.0534641888,0
+CARZ.US,D,20210503,000000,54.2293,54.802,54.0159,54.5111,172371.43622932,0
+CARZ.US,D,20210504,000000,54.1806,54.1806,52.939,53.4065,24489.193071099,0
+CARZ.US,D,20210505,000000,54.0933,54.3791,53.8075,54.1608,7061.8264722839,0
+CARZ.US,D,20210506,000000,54.1419,54.5161,53.8521,54.4724,8787.7372651249,0
+CARZ.US,D,20210507,000000,54.5211,54.7623,53.8899,54.5965,57478.975376991,0
+CARZ.US,D,20210510,000000,54.8675,54.9459,54.0645,54.1469,7926.2931741272,0
+CARZ.US,D,20210511,000000,52.7653,53.4531,52.7127,53.2696,45884.240173246,0
+CARZ.US,D,20210512,000000,52.6105,53.2109,51.6606,51.9237,11139.328503006,0
+CARZ.US,D,20210513,000000,52.3485,52.8973,52.0418,52.3385,15539.24235726,0
+CARZ.US,D,20210514,000000,52.9877,53.9861,52.9877,53.6933,5772.1791781588,0
+CARZ.US,D,20210517,000000,53.5315,53.9683,53.5315,53.6973,5185.7926741112,0
+CARZ.US,D,20210518,000000,54.0933,54.7623,54.0933,54.3821,12128.729786468,0
+CARZ.US,D,20210519,000000,53.6973,53.8581,52.9588,53.735,6010.9654349616,0
+CARZ.US,D,20210520,000000,54.2492,54.8874,54.2492,54.8874,7320.7634680575,0
+CARZ.US,D,20210521,000000,55.2377,55.6436,55.0917,55.1741,6286.0230219118,0
+CARZ.US,D,20210524,000000,55.7409,56.0228,55.2476,55.7309,4939.9536586686,0
+CARZ.US,D,20210525,000000,56.1489,56.2163,55.2804,55.5374,17931.135073083,0
+CARZ.US,D,20210526,000000,56.1974,56.3801,55.8868,56.3801,12715.116290516,0
+CARZ.US,D,20210527,000000,56.8267,57.4471,56.7989,57.2138,11967.523874702,0
+CARZ.US,D,20210528,000000,57.4758,57.5642,57.2316,57.4272,11972.561559445,0
+CARZ.US,D,20210601,000000,58.6003,58.8326,58.2509,58.4257,25015.127358235,0
+CARZ.US,D,20210602,000000,59.0182,59.579,58.7363,59.5114,54897.665714843,0
+CARZ.US,D,20210603,000000,59.1908,59.9084,59.1908,59.7348,64415.867267656,0
+CARZ.US,D,20210604,000000,60.7035,60.8682,60.0058,60.8682,41743.263314766,0
+CARZ.US,D,20210607,000000,60.8395,60.8395,60.1596,60.6837,23392.992871093,0
+CARZ.US,D,20210608,000000,60.8295,60.8295,60.0058,60.2578,11698.511509443,0
+CARZ.US,D,20210609,000000,60.2678,60.3541,59.8995,60.0643,20008.676260963,0
+CARZ.US,D,20210610,000000,60.1903,60.643,59.6087,60.0246,11988.682150622,0
+CARZ.US,D,20210611,000000,60.3402,60.3739,59.7854,59.9958,9308.6338675177,0
+CARZ.US,D,20210614,000000,59.9958,60.1903,59.705,60.098,13631.974913683,0
+CARZ.US,D,20210615,000000,60.1229,60.4712,59.7149,59.7437,7355.0197243077,0
+CARZ.US,D,20210616,000000,59.7437,59.7437,59.1621,59.3854,34794.280980718,0
+CARZ.US,D,20210617,000000,59.7636,59.8598,58.9298,59.3179,9511.1487941733,0
+CARZ.US,D,20210618,000000,58.6003,58.6003,57.979,58.0127,13097.980330959,0
+CARZ.US,D,20210621,000000,58.6867,59.5194,58.6867,59.4053,5181.7625263171,0
+CARZ.US,D,20210622,000000,59.3378,59.4827,58.6301,59.047,12719.14643831,0
+CARZ.US,D,20210623,000000,59.2405,59.9472,59.2405,59.5114,11675.338159627,0
+CARZ.US,D,20210624,000000,59.9978,60.2807,59.8102,60.0415,30421.570624075,0
+CARZ.US,D,20210625,000000,60.2906,60.4156,59.702,59.9491,9219.9706160466,0
+CARZ.US,D,20210628,000000,60.0176,60.0176,59.6285,59.6673,8456.2576090568,0
+CARZ.US,D,20210629,000000,59.8519,59.9094,59.4727,59.9094,13946.326441626,0
+CARZ.US,D,20210630,000000,58.9963,59.1313,58.6073,58.8991,12404.794910367,0
+CARZ.US,D,20210701,000000,58.9279,58.9279,58.6073,58.8008,118599.18928599,0
+CARZ.US,D,20210702,000000,58.8594,58.8991,58.6142,58.7473,5346.9985858769,0
+CARZ.US,D,20210706,000000,58.7522,58.7522,57.4788,57.7368,18815.752513897,0
+CARZ.US,D,20210707,000000,57.8768,57.8768,57.1959,57.6446,17269.183297895,0
+CARZ.US,D,20210708,000000,56.2243,56.9647,55.9811,56.7007,16188.096152117,0
+CARZ.US,D,20210709,000000,58.121,58.7086,57.7855,58.3254,11477.860917714,0
+CARZ.US,D,20210712,000000,58.5875,59.1511,58.5875,59.0747,9815.4249526309,0
+CARZ.US,D,20210713,000000,59.0747,59.3576,58.4514,58.4514,5584.7773057312,0
+CARZ.US,D,20210714,000000,58.4614,58.6936,58.3959,58.3959,2596.4227163755,0
+CARZ.US,D,20210715,000000,57.9552,57.9552,57.1572,57.4014,7900.0972134653,0
+CARZ.US,D,20210716,000000,57.5473,57.8669,56.6639,56.6768,7559.5497248604,0
+CARZ.US,D,20210719,000000,55.2615,55.6307,54.4645,55.6307,28895.152147044,0
+CARZ.US,D,20210720,000000,55.3201,56.3017,55.3201,56.0645,5302.6669601413,0
+CARZ.US,D,20210721,000000,57.187,57.7805,57.187,57.2545,9684.4451493213,0
+CARZ.US,D,20210722,000000,57.6843,57.6843,56.7255,57.0788,3334.9472996519,0
+CARZ.US,D,20210723,000000,57.6843,57.9353,57.2843,57.586,8439.1294809317,0
+CARZ.US,D,20210726,000000,57.2743,57.7567,57.0788,57.2157,7394.3136653006,0
+CARZ.US,D,20210727,000000,57.05,57.1473,55.8253,56.5746,10319.193426899,0
+CARZ.US,D,20210728,000000,57.3815,58.0813,57.3299,58.0813,25546.099330113,0
+CARZ.US,D,20210729,000000,58.8594,59.2971,57.9155,59.2097,27931.946824244,0
+CARZ.US,D,20210730,000000,59.2295,59.702,58.9576,59.1313,5274.4559255823,0
+CARZ.US,D,20210802,000000,59.7745,60.371,59.5601,60.0951,135801.87514528,0
+CARZ.US,D,20210803,000000,59.8608,60.1437,59.3656,59.434,26976.801797033,0
+CARZ.US,D,20210804,000000,59.9978,60.1249,59.574,59.9293,5809.4580452546,0
+CARZ.US,D,20210805,000000,59.57,60.1636,59.57,59.976,7651.2355871771,0
+CARZ.US,D,20210806,000000,59.6991,59.9005,59.3854,59.3854,2042.2773946811,0
+CARZ.US,D,20210809,000000,59.0649,59.3269,58.6936,59.0549,14889.381025455,0
+CARZ.US,D,20210810,000000,58.9478,59.2097,58.5865,58.9765,2253.8601538735,0
+CARZ.US,D,20210811,000000,59.5988,59.7646,59.1313,59.7646,7296.5825812927,0
+CARZ.US,D,20210812,000000,59.8906,60.3869,59.6822,60.2906,10594.251013849,0
+CARZ.US,D,20210813,000000,60.0663,60.0663,59.4242,59.4639,4921.817993595,0
+CARZ.US,D,20210816,000000,58.6559,58.6559,57.8669,58.0048,21585.47158542,0
+CARZ.US,D,20210817,000000,57.2456,57.2456,56.0695,56.6034,11412.371016059,0
+CARZ.US,D,20210818,000000,56.7404,57.3815,56.6054,56.789,11359.979094736,0
+CARZ.US,D,20210819,000000,55.9622,56.0645,55.5414,55.9592,4828.1170573812,0
+CARZ.US,D,20210820,000000,54.8615,55.2427,54.259,54.8714,24063.004941869,0
+CARZ.US,D,20210823,000000,55.4937,55.728,55.1444,55.4362,27200.474999608,0
+CARZ.US,D,20210824,000000,56.0793,56.7304,56.0793,56.6331,13511.070479858,0
+CARZ.US,D,20210825,000000,56.7791,57.0301,56.4178,56.7007,8644.6670184329,0
+CARZ.US,D,20210826,000000,56.2341,56.3404,55.7866,55.7866,2926.8948354951,0
+CARZ.US,D,20210827,000000,56.3502,57.0103,56.3502,57.0004,11978.606781136,0
+CARZ.US,D,20210830,000000,57.2456,57.6029,56.8962,57.3815,12420.915501543,0
+CARZ.US,D,20210831,000000,57.577,57.8768,57.4113,57.8391,11434.536828927,0
+CARZ.US,D,20210901,000000,57.45,57.9552,57.45,57.7318,29199.428305502,0
+CARZ.US,D,20210902,000000,57.7607,57.974,56.8763,57.6654,13685.374371955,0
+CARZ.US,D,20210903,000000,57.6544,58.3433,57.2059,57.4986,32092.066884746,0
+CARZ.US,D,20210907,000000,58.0624,58.6609,58.0624,58.1695,10371.585348222,0
+CARZ.US,D,20210908,000000,58.0911,58.3145,57.313,57.8391,5825.5786364311,0
+CARZ.US,D,20210909,000000,57.4599,57.9255,57.4331,57.712,17984.534531355,0
+CARZ.US,D,20210910,000000,57.6446,57.7805,56.7711,57.0986,33849.211322992,0
+CARZ.US,D,20210913,000000,57.4401,57.984,56.9547,57.8331,7418.4945520654,0
+CARZ.US,D,20210914,000000,58.0723,58.1308,57.6157,57.7507,8176.162337364,0
+CARZ.US,D,20210915,000000,57.7318,58.3542,57.4936,58.3542,3139.485131636,0
+CARZ.US,D,20210916,000000,57.3031,57.3031,56.789,57.0888,6603.3971607004,0
+CARZ.US,D,20210917,000000,56.9547,57.3815,56.9547,57.3815,5158.5891765008,0
+CARZ.US,D,20210920,000000,54.9578,55.5245,54.4655,54.8337,42856.591642898,0
+CARZ.US,D,20210921,000000,55.8451,56.1904,55.3925,55.7518,5743.9681435998,0
+CARZ.US,D,20210922,000000,56.0695,56.7255,56.0376,56.6252,5177.7323785229,0
+CARZ.US,D,20210923,000000,56.4674,57.0411,56.4674,56.8644,4791.8457272339,0
+CARZ.US,D,20210924,000000,56.5904,56.8217,56.5904,56.6917,2621.6111400889,0
+CARZ.US,D,20210927,000000,56.9547,57.6853,56.8763,57.5582,4371.7028196947,0
+CARZ.US,D,20210928,000000,58.2689,58.2689,56.8079,57.1046,4948.0139542569,0
+CARZ.US,D,20210929,000000,57.2654,58.117,57.178,57.178,9822.4777112707,0
+CARZ.US,D,20210930,000000,57.1294,57.3319,56.4863,56.8079,20355.268971259,0
+CARZ.US,D,20211001,000000,56.7205,56.8614,56.0198,56.3592,11609.848257972,0
+CARZ.US,D,20211004,000000,56.662,57.0272,56.0972,56.1369,9857.7415044694,0
+CARZ.US,D,20211005,000000,56.4178,56.8962,56.389,56.8863,5434.6543003994,0
+CARZ.US,D,20211006,000000,54.9677,55.7558,54.3146,55.0749,16236.457925646,0
+CARZ.US,D,20211007,000000,56.2818,57.2654,56.117,56.662,5066.903314184,0
+CARZ.US,D,20211008,000000,57.2366,57.7577,57.2366,57.4897,33392.797085306,0
+CARZ.US,D,20211011,000000,58.2788,59.0867,57.9572,57.9572,13631.974913683,0
+CARZ.US,D,20211012,000000,58.4058,59.1938,58.4058,59.0192,8304.119529828,0
+CARZ.US,D,20211013,000000,59.2137,59.4083,58.9209,59.185,18539.687389998,0
+CARZ.US,D,20211014,000000,59.6315,59.832,59.1483,59.5928,12620.407817353,0
+CARZ.US,D,20211015,000000,60.2558,60.5676,59.9829,60.3819,7417.4870151169,0
+CARZ.US,D,20211018,000000,60.1586,60.5279,59.7785,60.4305,37476.344337719,0
+CARZ.US,D,20211019,000000,60.4792,60.6261,60.3134,60.3134,29525.870276827,0
+CARZ.US,D,20211020,000000,60.2757,60.8483,60.0315,60.7234,41715.052280207,0
+CARZ.US,D,20211021,000000,60.1784,60.7234,60.1784,60.3819,9259.2645570394,0
+CARZ.US,D,20211022,000000,60.8493,61.297,60.5279,61.1035,20984.979564093,0
+CARZ.US,D,20211025,000000,61.4628,62.2876,61.2136,61.9143,8930.8075118169,0
+CARZ.US,D,20211026,000000,62.496,63.1381,61.5699,62.0037,9475.8850009745,0
+CARZ.US,D,20211027,000000,61.8826,62.3302,61.5869,61.5869,16330.15886186,0
+CARZ.US,D,20211028,000000,61.9312,62.3877,61.6653,62.3877,36851.671429627,0
+CARZ.US,D,20211029,000000,61.7168,62.3203,61.7168,62.0424,32008.441318018,0
+CARZ.US,D,20211101,000000,62.6319,63.3039,62.1447,63.2067,59138.388731228,0
+CARZ.US,D,20211102,000000,63.2354,63.3039,62.8364,63.0846,19949.231580999,0
+CARZ.US,D,20211103,000000,62.8364,63.6811,62.5645,63.6542,14859.154916999,0
+CARZ.US,D,20211104,000000,64.609,64.9793,63.9242,64.9793,45320.019482066,0
+CARZ.US,D,20211105,000000,64.9594,64.9594,64.1316,64.5604,30670.432250363,0
+CARZ.US,D,20211108,000000,64.1217,64.5019,63.6811,64.4919,25609.57415787,0
+CARZ.US,D,20211109,000000,64.6279,64.6279,63.0696,63.3922,16573.982803406,0
+CARZ.US,D,20211110,000000,62.7689,63.2939,62.2419,62.2419,29334.438256605,0
+CARZ.US,D,20211111,000000,63.2652,63.4894,62.5248,63.1868,11902.033973048,0
+CARZ.US,D,20211112,000000,63.4409,63.8399,62.9922,63.8399,12737.282103383,0
+CARZ.US,D,20211115,000000,63.7515,63.7515,62.8454,63.5768,10055.218746382,0
+CARZ.US,D,20211116,000000,63.9073,64.1843,63.3138,64.1843,5675.4556310994,0
+CARZ.US,D,20211117,000000,64.1515,64.5306,63.8299,64.5019,10866.285989953,0
+CARZ.US,D,20211118,000000,64.5019,64.7064,63.5768,63.6344,16413.784428589,0
+CARZ.US,D,20211119,000000,63.6344,64.0344,63.3625,64.0245,15397.179647517,0
+CARZ.US,D,20211122,000000,64.4046,65.2512,64.4046,64.5991,16238.472999543,0
+CARZ.US,D,20211123,000000,64.7162,64.7162,63.3525,63.8884,12038.0514611,0
+CARZ.US,D,20211124,000000,63.3039,64.0642,63.1381,63.7029,13407.294174159,0
+CARZ.US,D,20211126,000000,61.5412,61.7268,60.6747,60.7819,26986.877166518,0
+CARZ.US,D,20211129,000000,61.2483,61.4439,60.3819,61.3367,10570.070127084,0
+CARZ.US,D,20211130,000000,60.5764,61.0935,59.175,60.0802,19342.694337981,0
+CARZ.US,D,20211201,000000,61.6196,62.0374,60.0802,60.0802,9715.6787947259,0
+CARZ.US,D,20211202,000000,60.4107,61.2295,60.4107,60.7332,24653.42159371,0
+CARZ.US,D,20211203,000000,60.9665,61.0161,59.3893,59.5055,26294.699282874,0
+CARZ.US,D,20211206,000000,59.6514,60.0028,58.7363,60.0028,46220.757514057,0
+CARZ.US,D,20211207,000000,61.2295,61.8241,60.6161,61.8241,7656.2732719198,0
+CARZ.US,D,20211208,000000,61.3467,61.8241,60.899,61.7268,16884.304183555,0
+CARZ.US,D,20211209,000000,61.4826,61.5213,60.4583,60.9179,6313.2265195222,0
+CARZ.US,D,20211210,000000,60.5377,61.8141,60.5377,61.8141,6399.8746970962,0
+CARZ.US,D,20211213,000000,61.4925,61.4925,59.8559,59.8559,10673.846432783,0
+CARZ.US,D,20211214,000000,59.3011,59.7099,58.8247,59.5531,9073.8777585089,0
+CARZ.US,D,20211215,000000,59.7099,60.0752,58.8237,60.0315,23648.907256021,0
+CARZ.US,D,20211216,000000,61.0648,61.0648,59.5442,59.9333,5931.3700160273,0
+CARZ.US,D,20211217,000000,58.8921,59.3953,58.4455,59.3109,8469.3555893878,0
+CARZ.US,D,20211220,000000,57.8499,57.8499,56.7205,57.1969,12346.357767352,0
+CARZ.US,D,20211221,000000,57.8589,58.0544,57.3627,57.9036,12487.412940147,0
+CARZ.US,D,20211222,000000,58.1904,58.9795,58.0058,58.77,13273.291760004,0
+CARZ.US,D,20211223,000000,59.3903,60.233,59.3209,60.1735,19005.169460221,0
+CARZ.US,D,20211227,000000,59.8261,60.1735,59.7269,59.9353,37666.768820992,0
+CARZ.US,D,20211228,000000,59.6276,59.6971,59.4639,59.4639,3083.063062518,0
+CARZ.US,D,20211229,000000,59.1521,59.5085,58.9835,59.3477,21161.298530087,0
+CARZ.US,D,20211230,000000,58.7453,59.6574,58.7453,59.3159,9861.7716522635,0
+CARZ.US,D,20211231,000000,59.2315,59.9274,59.2315,59.3011,7658.2883458168,0
+CARZ.US,D,20220103,000000,60.0544,60.897,60.0544,60.7084,48707.358703042,0
+CARZ.US,D,20220104,000000,61.8588,63.4052,61.8588,63.4052,157601.95210074,0
+CARZ.US,D,20220105,000000,63.425,63.7019,61.7893,62.2349,25534.00888673,0
+CARZ.US,D,20220106,000000,63.0577,63.2959,61.8091,62.7113,28125.393918363,0
+CARZ.US,D,20220107,000000,63.2761,63.2761,62.0563,62.6002,21262.052224941,0
+CARZ.US,D,20220110,000000,62.0266,62.4454,61.2434,61.7794,25739.546424231,0
+CARZ.US,D,20220111,000000,62.0861,63.3059,61.8488,62.8245,17400.163101205,0
+CARZ.US,D,20220112,000000,63.6424,64.1088,63.1967,63.4449,43973.950118823,0
+CARZ.US,D,20220113,000000,64.5147,65.0607,63.415,63.9401,30727.86185643,0
+CARZ.US,D,20220114,000000,63.4052,64.1683,62.7798,64.0294,16244.518221235,0
+CARZ.US,D,20220118,000000,62.8493,63.1768,61.9679,62.0663,35048.180291749,0
+CARZ.US,D,20220119,000000,62.6915,63.1073,60.7282,61.4518,23494.754102895,0
+CARZ.US,D,20220120,000000,60.7978,61.5531,59.8857,59.8857,37552.917145808,0
+CARZ.US,D,20220121,000000,59.836,59.9353,58.6569,59.043,29741.483183814,0
+CARZ.US,D,20220124,000000,57.5165,58.0793,55.591,57.6654,37613.36936272,0
+CARZ.US,D,20220125,000000,57.4966,57.7597,56.7076,57.5662,11285.421360544,0
+CARZ.US,D,20220126,000000,58.6083,59.4202,57.1095,57.2187,21074.650352513,0
+CARZ.US,D,20220127,000000,57.8828,57.9393,55.4441,55.6525,29461.387912121,0
+CARZ.US,D,20220128,000000,55.593,56.2173,54.5915,56.2173,32838.651763611,0
+CARZ.US,D,20220131,000000,56.7632,58.8296,56.7632,58.7154,36661.246946354,0
+CARZ.US,D,20220201,000000,59.44,59.44,58.3383,59.2217,91901.475223699,0
+CARZ.US,D,20220202,000000,60.2925,60.4058,59.4697,59.9849,8810.9106149412,0
+CARZ.US,D,20220203,000000,58.9536,59.6623,58.1705,58.3244,10460.248599694,0
+CARZ.US,D,20220204,000000,58.1607,58.9735,57.7894,58.637,14689.888709645,0
+CARZ.US,D,20220207,000000,58.6073,59.0926,58.2301,58.2599,10128.768943625,0
+CARZ.US,D,20220208,000000,58.2599,59.2812,58.111,59.0827,19553.269560225,0
+CARZ.US,D,20220209,000000,60.2033,60.7084,59.8877,60.6885,13573.537770668,0
+CARZ.US,D,20220210,000000,59.7566,60.8772,59.2812,59.44,8250.7200715556,0
+CARZ.US,D,20220211,000000,59.6574,59.6574,57.321,57.9323,11124.215448778,0
+CARZ.US,D,20220214,000000,57.2981,57.9373,56.8128,57.1592,12460.209442536,0
+CARZ.US,D,20220215,000000,58.7353,59.6872,58.7353,59.6078,8796.8050976617,0
+CARZ.US,D,20220216,000000,59.4102,60.0593,58.9875,59.8063,11820.423480216,0
+CARZ.US,D,20220217,000000,59.3308,59.429,58.0316,58.1954,4932.9009000288,0
+CARZ.US,D,20220218,000000,58.1408,58.1408,57.179,57.5165,11335.798207971,0
+CARZ.US,D,20220222,000000,56.6838,57.3677,56.0565,56.1984,7399.3513500433,0
+CARZ.US,D,20220223,000000,57.1592,57.1592,55.1474,55.1474,8591.2675601605,0
+CARZ.US,D,20220224,000000,52.4408,55.8719,52.4408,55.8719,19187.533647906,0
+CARZ.US,D,20220225,000000,56.3165,56.9517,55.9701,56.9418,5286.5463689647,0
+CARZ.US,D,20220228,000000,56.0793,57.2981,56.0198,56.7433,5186.8002110597,0
+CARZ.US,D,20220301,000000,56.7334,56.7334,55.1672,55.2665,4867.410998374,0
+CARZ.US,D,20220302,000000,55.7022,56.3215,55.3896,56.129,5073.9560728238,0
+CARZ.US,D,20220303,000000,56.4456,56.4456,54.9489,54.9489,2470.4805978086,0
+CARZ.US,D,20220304,000000,54.1161,55.197,52.5996,53.6407,10894.497024512,0
+CARZ.US,D,20220307,000000,53.5415,53.5415,51.0532,51.8264,11335.798207971,0
+CARZ.US,D,20220308,000000,52.0448,52.1529,50.5669,52.1232,12074.322791247,0
+CARZ.US,D,20220309,000000,53.3231,53.7668,52.9658,53.601,10486.444560355,0
+CARZ.US,D,20220310,000000,52.4805,52.6492,51.7767,52.55,32208.941170777,0
+CARZ.US,D,20220311,000000,52.9955,52.9955,50.6066,50.6066,31265.886586948,0
+CARZ.US,D,20220314,000000,50.9341,50.9341,49.6944,49.6944,13129.213976364,0
+CARZ.US,D,20220315,000000,49.8929,51.4333,49.6547,51.3202,15762.915559835,0
+CARZ.US,D,20220316,000000,52.9857,54.2055,52.8774,54.2055,12032.006239409,0
+CARZ.US,D,20220317,000000,54.0268,54.5816,53.997,54.5816,5291.5840537074,0
+CARZ.US,D,20220318,000000,54.6015,55.851,54.6015,55.851,5464.8804088555,0
+CARZ.US,D,20220321,000000,55.9106,56.1092,55.2168,55.3856,3480.0326202409,0
+CARZ.US,D,20220322,000000,56.1052,56.6183,56.1052,56.4753,4951.0365651025,0
+CARZ.US,D,20220323,000000,56.0992,56.7909,55.7617,55.7617,2955.105870054,0
+CARZ.US,D,20220324,000000,56.3562,57.4471,56.3215,57.4371,3590.8616845798,0
+CARZ.US,D,20220325,000000,57.1692,57.2584,56.9011,56.9805,4275.9868095838,0
+CARZ.US,D,20220328,000000,57.1592,57.4569,56.8145,57.4471,8704.1116983965,0
+CARZ.US,D,20220329,000000,58.8862,59.184,58.5289,59.0697,13920.130480964,0
+CARZ.US,D,20220330,000000,58.787,59.3526,58.0624,58.2112,7151.4972607036,0
+CARZ.US,D,20220331,000000,58.1715,58.1715,57.5467,57.5467,4308.227991937,0
+CARZ.US,D,20220401,000000,57.725,57.725,56.3454,57.328,4654.8207022331,0
+CARZ.US,D,20220404,000000,57.4868,58.2857,57.4868,58.2708,2594.4076424784,0
+CARZ.US,D,20220405,000000,57.9532,57.9532,56.2362,56.524,6381.7390320226,0
+CARZ.US,D,20220406,000000,55.3528,55.3528,54.4455,54.7573,8253.7426824012,0
+CARZ.US,D,20220407,000000,54.5886,54.8467,53.5126,54.6183,5068.9183880811,0
+CARZ.US,D,20220408,000000,54.3007,54.3007,53.7052,53.8541,3405.4748860493,0
+CARZ.US,D,20220411,000000,52.951,53.3335,52.5501,52.5501,6292.068243603,0
+CARZ.US,D,20220412,000000,53.2979,53.596,52.2489,52.3256,2284.0862623295,0
+CARZ.US,D,20220413,000000,52.4149,53.5465,52.4149,53.5465,3126.387151305,0
+CARZ.US,D,20220414,000000,53.7548,53.7548,52.5043,52.5043,5812.4806561002,0
+CARZ.US,D,20220418,000000,52.405,52.7614,52.3553,52.4149,6427.0781947067,0
+CARZ.US,D,20220419,000000,52.6035,53.6556,52.6035,53.6556,4081.5321785165,0
+CARZ.US,D,20220420,000000,54.0228,54.0228,52.7822,52.7822,2957.1209439511,0
+CARZ.US,D,20220421,000000,53.8144,54.5786,52.0875,52.0875,6473.4248943393,0
+CARZ.US,D,20220422,000000,51.9981,52.2561,50.9707,50.9956,12688.920329854,0
+CARZ.US,D,20220425,000000,50.2513,51.6111,50.2315,51.6111,7228.0700687923,0
+CARZ.US,D,20220426,000000,50.9162,50.9162,49.229,49.229,29859.365006792,0
+CARZ.US,D,20220427,000000,49.219,50.2016,49.219,49.2488,16013.79226002,0
+CARZ.US,D,20220428,000000,50.3604,51.3926,49.4673,51.2239,12407.817521212,0
+CARZ.US,D,20220429,000000,51.2041,51.2041,49.7649,49.7848,9429.5383013419,0
+CARZ.US,D,20220502,000000,49.8145,50.8666,49.4572,50.8666,8685.9760333228,0
+CARZ.US,D,20220503,000000,51.0254,51.3629,50.7475,51.1842,9694.5205188067,0
+CARZ.US,D,20220504,000000,51.2636,52.941,50.4597,52.941,8148.9588397535,0
+CARZ.US,D,20220505,000000,51.5217,51.9187,49.8443,50.291,16144.77206333,0
+CARZ.US,D,20220506,000000,49.2756,50.5735,49.2756,49.9535,14599.210384277,0
+CARZ.US,D,20220509,000000,48.6831,48.8677,47.3531,47.3531,11545.365893266,0
+CARZ.US,D,20220510,000000,48.0578,48.9114,47.2737,47.7203,11909.086731687,0
+CARZ.US,D,20220511,000000,47.7104,48.4746,46.6881,46.6881,4746.5065645498,0
+CARZ.US,D,20220512,000000,45.9735,46.8425,45.2291,46.4201,21780.933753436,0
+CARZ.US,D,20220513,000000,47.6509,48.971,47.6509,48.7823,5661.3501138199,0
+CARZ.US,D,20220516,000000,48.4151,48.6504,48.3655,48.3655,2218.5963606747,0
+CARZ.US,D,20220517,000000,49.5664,50.1619,49.5664,50.1619,2901.7064117817,0
+CARZ.US,D,20220518,000000,49.5664,50.1898,48.1471,48.3059,8678.9232746831,0
+CARZ.US,D,20220519,000000,48.3555,49.224,48.3555,48.8122,4776.7326730059,0
+CARZ.US,D,20220520,000000,48.832,48.832,47.2836,48.4349,6312.2189825737,0
+CARZ.US,D,20220523,000000,48.7426,49.1396,48.6831,49.0305,1969.7347343865,0
+CARZ.US,D,20220524,000000,48.3853,48.3853,47.5913,47.7997,1976.7874930263,0
+CARZ.US,D,20220525,000000,47.502,48.8122,47.502,48.8122,4882.5240526021,0
+CARZ.US,D,20220526,000000,48.3952,50.291,48.3952,49.8344,2925.8872985465,0
+CARZ.US,D,20220527,000000,50.3704,51.3331,50.3704,51.3132,7201.8741081303,0
+CARZ.US,D,20220531,000000,51.4323,52.0477,51.075,51.4323,9369.0860844298,0
+CARZ.US,D,20220601,000000,51.7302,51.7302,50.9063,51.1969,1920.3654239083,0
+CARZ.US,D,20220602,000000,51.3033,52.7324,51.3033,52.5737,6725.3091314731,0
+CARZ.US,D,20220603,000000,51.6011,51.6011,51.1892,51.3629,2087.6165573651,0
+CARZ.US,D,20220606,000000,51.9385,52.1179,51.2041,51.2438,2007.0136014823,0
+CARZ.US,D,20220607,000000,50.6582,51.9088,50.6185,51.9088,1536.4938465163,0
+CARZ.US,D,20220608,000000,51.3926,51.5217,50.817,50.817,4903.6823285213,0
+CARZ.US,D,20220609,000000,50.6681,50.6681,49.7203,49.8939,2333.4555728078,0
+CARZ.US,D,20220610,000000,48.3357,48.9531,48.2543,48.5441,3783.3012417501,0
+CARZ.US,D,20220613,000000,46.708,46.8965,45.6559,45.6658,17742.725663707,0
+CARZ.US,D,20220614,000000,46.3804,46.5194,45.9636,46.5194,3214.0428658276,0
+CARZ.US,D,20220615,000000,46.5591,47.2141,46.5492,47.0256,1665.4585759289,0
+CARZ.US,D,20220616,000000,45.2292,45.2292,44.6634,44.842,7247.2132708144,0
+CARZ.US,D,20220617,000000,45.4896,45.5371,45.3535,45.4177,2064.4432075488,0
+CARZ.US,D,20220621,000000,46.4995,46.8307,46.2911,46.6484,4143.9994693257,0
+CARZ.US,D,20220622,000000,46.0132,46.663,46.0132,46.1522,5322.817699112,0
+CARZ.US,D,20220623,000000,46.2415,46.2415,45.6862,45.9834,763.71300698976,0
+CARZ.US,D,20220624,000000,46.5221,47.6293,46.5221,47.5096,3290.3203501566,0
+CARZ.US,D,20220627,000000,47.3541,47.8487,47.0108,47.4198,8646.8656368375,0
+CARZ.US,D,20220628,000000,47.6143,47.6791,46.6657,46.6717,1618.0917261282,0
+CARZ.US,D,20220629,000000,46.0532,46.0532,45.5695,45.5944,2467.2389950443,0
+CARZ.US,D,20220630,000000,44.956,45.6043,44.8762,45.0358,1761.4542520491,0
+CARZ.US,D,20220701,000000,44.7865,44.7865,43.8189,44.3176,6456.326342172,0
+CARZ.US,D,20220705,000000,43.3002,44.4807,43.2005,44.4807,5283.360221001,0
+CARZ.US,D,20220706,000000,44.1979,44.4346,44.1281,44.198,3213.1251438915,0
+CARZ.US,D,20220707,000000,44.8762,46.3086,44.8762,46.2827,4455.2661901572,0
+CARZ.US,D,20220708,000000,45.8737,46.5719,45.8737,46.5396,1887.7736804829,0
+CARZ.US,D,20220711,000000,45.7141,45.7141,44.7865,44.8064,1870.7305829958,0
+CARZ.US,D,20220712,000000,44.8463,45.324,44.567,44.8363,1761.4542520491,0
+CARZ.US,D,20220713,000000,44.2877,45.0807,44.2877,44.9496,2779.0274255436,0
+CARZ.US,D,20220714,000000,44.2341,44.9959,44.2341,44.9959,6109.4491815522,0
+CARZ.US,D,20220715,000000,45.9655,45.9655,45.8288,45.9435,471.191518761,0
+CARZ.US,D,20220718,000000,46.4722,47.1105,45.774,45.774,1855.6925558013,0
+CARZ.US,D,20220719,000000,46.5819,47.5295,46.5819,47.5295,2162.4683105691,0
+CARZ.US,D,20220720,000000,48.118,48.3175,47.9484,47.9484,2746.946300862,0
+CARZ.US,D,20220721,000000,48.5049,49.0905,48.335,49.0905,2470.2466004832,0
+CARZ.US,D,20220722,000000,49.0257,49.0257,47.7689,47.7689,1161.9382345617,0
+CARZ.US,D,20220725,000000,48.0582,48.2178,47.6601,48.2178,416.0520857145,0
+CARZ.US,D,20220726,000000,47.3199,47.3199,46.8612,46.8612,316.8011062308,0
+CARZ.US,D,20220727,000000,47.4996,48.9653,47.4996,48.9653,1848.6748097772,0
+CARZ.US,D,20220728,000000,49.1654,49.6432,48.5918,49.6432,2731.9082736675,0
+CARZ.US,D,20220729,000000,49.3748,50.0824,49.3748,49.7838,4836.2295457512,0
+CARZ.US,D,20220801,000000,50.4673,50.5619,49.7738,50.3723,2783.0375661288,0
+CARZ.US,D,20220802,000000,49.6342,50.3723,49.5504,50.0132,8020.2811704,0
+CARZ.US,D,20220803,000000,50.2027,51.1076,50.2027,51.1076,3069.7626179706,0
+CARZ.US,D,20220804,000000,51.0107,51.0905,50.871,50.871,2388.0387184866,0
+CARZ.US,D,20220805,000000,50.3623,51.1382,50.3623,50.5818,11187.289697562,0
+CARZ.US,D,20220808,000000,50.8112,50.8112,50.2726,50.2726,1847.6722746309,0
+CARZ.US,D,20220809,000000,49.8237,49.8237,49.0556,49.0556,7354.5978332568,0
+CARZ.US,D,20220810,000000,50.4521,51.2401,50.0032,51.2401,3736.4484902601,0
+CARZ.US,D,20220811,000000,51.4296,51.6167,50.7713,50.7713,5049.7695319131,0
+CARZ.US,D,20220812,000000,51.7648,52.0181,51.7648,52.0181,1512.8255357667,0
+CARZ.US,D,20220815,000000,51.8386,52.1179,51.8386,52.1179,2201.5671812748,0
+CARZ.US,D,20220816,000000,52.078,52.1676,51.659,51.659,5078.8430511558,0
+CARZ.US,D,20220817,000000,51.1005,51.2939,50.6102,50.871,3521.9059689519,0
+CARZ.US,D,20220818,000000,50.8511,51.6589,50.8511,51.2988,2574.5102556984,0
+CARZ.US,D,20220819,000000,50.6017,50.6017,49.718,49.8237,28499.06660387,0
+CARZ.US,D,20220822,000000,49.0656,49.0656,48.4157,48.4272,3124.9020510171,0
+CARZ.US,D,20220823,000000,48.7763,48.843,48.7065,48.7065,1193.016824097,0
+CARZ.US,D,20220824,000000,48.6367,49.0806,48.6367,48.8911,1417.5846968682,0
+CARZ.US,D,20220825,000000,49.2252,50.1628,49.2252,50.1628,2267.7345009306,0
+CARZ.US,D,20220826,000000,50.2327,50.2327,47.9983,47.9983,2366.9854804143,0
+CARZ.US,D,20220829,000000,47.7789,47.9684,47.53,47.9285,3195.0795112581,0
+CARZ.US,D,20220830,000000,47.5295,47.5295,46.8811,47.0507,2185.526618934,0
+CARZ.US,D,20220831,000000,47.0946,47.0946,46.562,46.562,2425.1325188997,0
+CARZ.US,D,20220901,000000,45.9976,46.3724,44.9959,46.3724,24961.120072577,0
+CARZ.US,D,20220902,000000,46.3924,46.3924,45.1356,45.1356,1611.0739801041,0
+CARZ.US,D,20220906,000000,45.1755,45.2523,44.8863,44.966,3902.8693245459,0
+CARZ.US,D,20220907,000000,44.9261,46.0931,44.8962,46.0931,2145.425213082,0
+CARZ.US,D,20220908,000000,45.2752,46.2128,45.2752,45.9036,2270.7421063695,0
+CARZ.US,D,20220909,000000,46.7515,47.3599,46.7515,47.3599,1618.0917261282,0
+CARZ.US,D,20220912,000000,47.3799,47.8537,47.3799,47.6093,3656.2456785561,0
+CARZ.US,D,20220914,000000,45.754,46.0764,45.5545,45.7939,5530.9864021371,0
+CARZ.US,D,20220915,000000,45.4248,45.4449,45.0358,45.375,2967.504033048,0
+CARZ.US,D,20220916,000000,44.986,45.2393,44.587,45.1455,2617.6192669893,0
+CARZ.US,D,20220919,000000,45.2353,45.5545,44.9909,45.3351,1377.4832910162,0
+CARZ.US,D,20220920,000000,44.976,45.0358,44.5969,44.9062,42485.434429901,0
+CARZ.US,D,20220921,000000,44.8463,45.0408,43.9885,43.9885,3156.9831756987,0
+CARZ.US,D,20220922,000000,44.0384,44.0384,43.1506,43.39,4484.3397093999,0
+CARZ.US,D,20220923,000000,42.57,42.63,41.77,42.04,63790,0
+CARZ.US,D,20220926,000000,41.84,42.42,41.65,41.65,17678,0
+CARZ.US,D,20220927,000000,42.36,42.36,41.73,41.95,1422,0
+CARZ.US,D,20220928,000000,41.63,42.48,41.63,42.36,1120,0
+CARZ.US,D,20220929,000000,40.81,40.97,40.59,40.72,1319,0
+CARZ.US,D,20220930,000000,40.76,40.76,40.46,40.53,956,0
+CARZ.US,D,20221003,000000,40.6,41.3,40.6,41.1,17600,0
+CARZ.US,D,20221004,000000,42.43,43.14,42.43,42.92,4719,0
+CARZ.US,D,20221005,000000,42.36,42.99,41.59,42.43,4651,0
+CARZ.US,D,20221006,000000,42.68,43.06,42.5,42.5,3565,0
+CARZ.US,D,20221007,000000,41.74,41.74,40.5,40.5,14922,0
+CARZ.US,D,20221010,000000,40.61,40.61,39.5893,39.94,6258,0
+CARZ.US,D,20221011,000000,39.55,39.8607,39.09,39.42,21284,0
+CARZ.US,D,20221012,000000,39.2047,39.43,39,39,7195,0
+CARZ.US,D,20221013,000000,39,40.36,39,40.24,4274,0
+CARZ.US,D,20221014,000000,39.325,39.325,38.795,38.795,3334,0
+CARZ.US,D,20221017,000000,40.1597,40.25,39.8343,39.86,6903,0
+CARZ.US,D,20221018,000000,41.04,41.04,39.71,39.98,25563,0
+CARZ.US,D,20221019,000000,40.155,40.155,39.895,40.14,454,0
+CARZ.US,D,20221020,000000,39.96,39.96,39.72,39.72,2361,0
+CARZ.US,D,20221021,000000,40.1854,41.05,39.855,41.05,3970,0
+CARZ.US,D,20221024,000000,40.59,40.9,39.9125,40.61,2870,0
+CARZ.US,D,20221025,000000,40.78,41.89,40.78,41.87,1621,0
+CARZ.US,D,20221026,000000,41.08,42.1144,41.08,41.33,4179,0
+CARZ.US,D,20221027,000000,41.49,41.525,40.865,40.97,4329,0
+CARZ.US,D,20221028,000000,40.69,41.87,40.69,41.74,5887,0
+CARZ.US,D,20221031,000000,41.17,41.6,41.15,41.29,1958,0
+CARZ.US,D,20221101,000000,42.22,42.22,41.36,41.47,1375,0
+CARZ.US,D,20221102,000000,41.48,41.64,40.68,40.82,2268,0
+CARZ.US,D,20221103,000000,40.03,40.6,39.79,40,6008,0
+CARZ.US,D,20221104,000000,41.49,41.79,40.84,41.79,4354,0
+CARZ.US,D,20221107,000000,42.09,42.25,41.42,42.18,23311,0
+CARZ.US,D,20221108,000000,42.44,42.72,42.08,42.35,2756,0
+CARZ.US,D,20221109,000000,41.315,41.355,41.2,41.21,1551,0
+CARZ.US,D,20221110,000000,42.53,44.23,42.53,44.23,8933,0
+CARZ.US,D,20221111,000000,44.65,46.12,44.65,46.12,8963,0
+CARZ.US,D,20221114,000000,45.52,45.859,45.2,45.2,1380,0
+CARZ.US,D,20221115,000000,46.54,46.78,45.915,46.13,3880,0
+CARZ.US,D,20221116,000000,45.85,45.85,44.77,44.96,16520,0
+CARZ.US,D,20221117,000000,44.27,44.87,44.27,44.78,18082,0
+CARZ.US,D,20221118,000000,44.64,44.84,44.64,44.84,1233,0
+CARZ.US,D,20221121,000000,44.5,44.5,43.76,43.76,5229,0
+CARZ.US,D,20221122,000000,44.16,44.69,44.1,44.69,4494,0
+CARZ.US,D,20221123,000000,44.76,45.54,44.76,45.36,2252,0
+CARZ.US,D,20221125,000000,45.16,45.16,44.81,44.81,417,0
+CARZ.US,D,20221128,000000,44.32,44.3445,43.75,43.75,2782,0
+CARZ.US,D,20221129,000000,44.22,44.49,44.12,44.12,640,0
+CARZ.US,D,20221130,000000,44.6,46.28,44.4,46.26,7614,0
+CARZ.US,D,20221201,000000,46.66,46.66,46.05,46.5,1587,0
+CARZ.US,D,20221202,000000,45.38,46.21,45.38,45.93,2518,0
+CARZ.US,D,20221205,000000,45.03,45.23,44.86,45.07,2578,0
+CARZ.US,D,20221206,000000,44.81,44.8195,44.1,44.12,10831,0
+CARZ.US,D,20221207,000000,44.01,44.25,44,44.21,2857,0
+CARZ.US,D,20221208,000000,44.6,44.755,44.51,44.57,853,0
+CARZ.US,D,20221209,000000,44.8301,44.8301,44.25,44.46,5460,0
+CARZ.US,D,20221212,000000,44.25,44.59,44.25,44.59,2241,0
+CARZ.US,D,20221213,000000,45.84,45.84,44.71,44.95,13092,0
+CARZ.US,D,20221214,000000,45.12,45.2805,44.635,44.77,1459,0
+CARZ.US,D,20221215,000000,43.87,43.97,43.2,43.2,2784,0
+CARZ.US,D,20221216,000000,43.14,43.14,42.61,42.83,5487,0
+CARZ.US,D,20221219,000000,42.7,42.7,41.925,42.06,10931,0
+CARZ.US,D,20221220,000000,42.26,42.2817,41.85,42.11,3875,0
+CARZ.US,D,20221221,000000,42.04,42.55,42.04,42.35,2573,0
+CARZ.US,D,20221222,000000,41.431,41.431,40.69,41.37,5627,0
+CARZ.US,D,20221223,000000,40.83,40.925,40.77,40.82,2423,0
+CARZ.US,D,20221227,000000,39.06,40.7499,39.06,40.36,5914,0
+CARZ.US,D,20221228,000000,40.16,40.32,39.5604,39.6,5782,0
+CARZ.US,D,20221229,000000,40.1,40.94,40.1,40.94,3354,0
+CARZ.US,D,20221230,000000,40.84,40.84,40.29,40.54,3422,0
+CARZ.US,D,20230103,000000,41.19,41.19,40.295,40.38,2807,0
+CARZ.US,D,20230104,000000,40.98,41.6779,40.76,41.4433,18755,0
+CARZ.US,D,20230105,000000,41,41.24,41,41,6494,0
+CARZ.US,D,20230106,000000,41.2807,42.35,41.2807,42.07,2875,0
+CARZ.US,D,20230109,000000,42.76,43.5619,42.76,43.18,6364,0
+CARZ.US,D,20230110,000000,42.74,43.38,42.74,43.29,14591,0
+CARZ.US,D,20230111,000000,43.8286,44.25,43.8286,44.25,1322,0
+CARZ.US,D,20230112,000000,44.4376,44.87,44.38,44.87,7088,0
+CARZ.US,D,20230113,000000,44.23,44.78,44.23,44.78,2885,0
+CARZ.US,D,20230117,000000,45,45.36,45,45.36,1730,0
+CARZ.US,D,20230118,000000,44.94,45.12,44.75,44.75,1613,0
+CARZ.US,D,20230119,000000,44.46,44.46,44.2399,44.28,1484,0
+CARZ.US,D,20230120,000000,44.58,45.5,44.58,45.5,1746,0
+CARZ.US,D,20230123,000000,45.55,47.12,45.55,46.92,5159,0
+CARZ.US,D,20230124,000000,45.81,46.95,45.81,46.89,3291,0
+CARZ.US,D,20230125,000000,45.955,46.9099,45.955,46.85,4482,0
+CARZ.US,D,20230126,000000,47.74,47.96,47.1618,47.96,4550,0
+CARZ.US,D,20230127,000000,47.8,49.12,47.78,48.53,11648,0
+CARZ.US,D,20230130,000000,47.8794,48.1266,47.5,47.5,3071,0
+CARZ.US,D,20230131,000000,47.16,48.05,47.16,48.05,8112,0
+CARZ.US,D,20230201,000000,48.33,49.99,48.33,49.99,3211,0
+CARZ.US,D,20230202,000000,50.55,51.2,50.19,51.055,4675,0
+CARZ.US,D,20230203,000000,50.26,51,49.99,49.99,4219,0
+CARZ.US,D,20230206,000000,49.83,49.83,49.435,49.435,3790,0
+CARZ.US,D,20230207,000000,49.81,50.59,49.66,50.59,2803,0
+CARZ.US,D,20230208,000000,50.18,50.5273,49.58,49.62,1821,0
+CARZ.US,D,20230209,000000,50.7474,50.7474,49.3101,49.82,3019,0
+CARZ.US,D,20230210,000000,48.7,48.9816,48.7,48.93,3470,0
+CARZ.US,D,20230213,000000,49.06,49.5659,48.81,49.32,4311,0
+CARZ.US,D,20230214,000000,49.13,50.29,48.89,50.29,8518,0
+CARZ.US,D,20230215,000000,49.62,50.3099,49.62,50.22,3216,0
+CARZ.US,D,20230216,000000,49.5,50.28,49.46,49.46,1119,0
+CARZ.US,D,20230217,000000,48.845,49.19,48.845,49.19,1065,0
+CARZ.US,D,20230221,000000,48.5064,48.5064,47.51,47.51,2412,0
+CARZ.US,D,20230222,000000,47.64,47.8399,47.08,47.56,15099,0
+CARZ.US,D,20230223,000000,48.45,48.75,48.08,48.5,4956,0
+CARZ.US,D,20230224,000000,47.3799,47.3799,47.0801,47.19,1707,0
+CARZ.US,D,20230227,000000,47.79,48.085,47.79,48.08,8301,0
+CARZ.US,D,20230228,000000,47.85,48.3299,47.75,47.75,2460,0
+CARZ.US,D,20230301,000000,48.24,48.68,47.8437,48.07,11699,0
+CARZ.US,D,20230302,000000,47.25,48.13,47.25,48.08,1825,0
+CARZ.US,D,20230303,000000,48.85,49.46,48.741,48.98,13839,0
+CARZ.US,D,20230306,000000,49.43,49.565,48.97,49.03,5125,0
+CARZ.US,D,20230307,000000,48.335,48.335,47.7801,47.88,2129,0
+CARZ.US,D,20230308,000000,48.3836,48.58,48.15,48.58,2610,0
+CARZ.US,D,20230309,000000,48.4525,48.51,47.23,47.23,5897,0
+CARZ.US,D,20230310,000000,47.05,47.17,46.4,46.45,3139,0
+CARZ.US,D,20230313,000000,45.7,47.02,45.7,46.45,2302,0
+CARZ.US,D,20230314,000000,47.38,47.38,46.7,47.2955,39750,0
+CARZ.US,D,20230315,000000,46.23,46.72,46.17,46.72,3000,0
+CARZ.US,D,20230316,000000,47.05,48.25,47.05,48.21,1042,0
+CARZ.US,D,20230317,000000,47.66,47.85,47.66,47.66,942,0
+CARZ.US,D,20230320,000000,47.5887,48.02,47.5887,48.02,3083,0
+CARZ.US,D,20230321,000000,48.36,49.04,48.2601,48.97,13495,0
+CARZ.US,D,20230322,000000,49.06,49.4781,48.5,48.5,2181,0
+CARZ.US,D,20230323,000000,49.15,49.8091,49.07,49.07,2273,0
+CARZ.US,D,20230324,000000,48.3156,48.765,48.3156,48.765,9953,0
+CARZ.US,D,20230327,000000,48.9,48.9049,48.19,48.62,7521,0
+CARZ.US,D,20230328,000000,48.1519,48.3856,47.93,48.31,3304,0
+CARZ.US,D,20230329,000000,48.97,49.69,48.97,49.69,17877,0
+CARZ.US,D,20230330,000000,50.01,50.4599,50.01,50.17,3923,0
+CARZ.US,D,20230331,000000,50.44,50.96,50.39,50.96,10419,0
+CARZ.US,D,20230403,000000,50.8,50.8,49.9,50.64,10305,0
+CARZ.US,D,20230404,000000,50.71,50.71,49.7542,49.8883,2666,0
+CARZ.US,D,20230405,000000,49.54,49.54,48.5004,48.78,2017,0
+CARZ.US,D,20230406,000000,48.43,49.0037,48.43,48.79,2635,0
+CARZ.US,D,20230410,000000,49.6961,49.6961,49.3,49.54,677,0
+CARZ.US,D,20230411,000000,49.61,49.61,49.43,49.58,1107,0
+CARZ.US,D,20230412,000000,49.85,49.85,48.63,48.63,3282,0
+CARZ.US,D,20230413,000000,49.04,49.42,48.92,49.26,16921,0
+CARZ.US,D,20230414,000000,49.4,49.4,49.4,49.4,244,0
+CARZ.US,D,20230417,000000,49.3137,49.43,48.98,49.43,798,0
+CARZ.US,D,20230418,000000,49.81,49.81,49.626,49.75,1390,0
+CARZ.US,D,20230419,000000,49.3299,49.3299,49.04,49.08,795,0
+CARZ.US,D,20230420,000000,48.19,48.7325,48.03,48.27,2852,0
+CARZ.US,D,20230421,000000,47.98,48.1231,47.87,48,3257,0
+CARZ.US,D,20230424,000000,48.04,48.08,47.6701,48.08,3218,0
+CARZ.US,D,20230425,000000,47.0001,47.1767,46.67,46.67,4828,0
+CARZ.US,D,20230426,000000,47.0676,47.08,47.0676,47.08,699,0
+CARZ.US,D,20230427,000000,47.07,47.495,46.7553,47.48,14211,0
+CARZ.US,D,20230428,000000,47.7,48.03,47.46,48,4914,0
+CARZ.US,D,20230501,000000,47.61,48.07,47.61,48.07,3491,0
+CARZ.US,D,20230502,000000,47.13,47.575,47.13,47.41,3509,0
+CARZ.US,D,20230503,000000,47.4,47.4,47.4,47.4,378,0
+CARZ.US,D,20230504,000000,46.86,47.24,46.86,47.02,2372,0
+CARZ.US,D,20230505,000000,47.5,48.4366,47.5,48.43,3679,0
+CARZ.US,D,20230508,000000,48.14,48.76,48.14,48.76,1606,0
+CARZ.US,D,20230509,000000,48.44,48.44,48.04,48.08,2991,0
+CARZ.US,D,20230510,000000,48.7899,48.7899,48.12,48.64,9396,0
+CARZ.US,D,20230511,000000,48.34,48.58,48.0336,48.28,7467,0
+CARZ.US,D,20230512,000000,48.54,48.54,47.83,48.16,1712,0
+CARZ.US,D,20230515,000000,48.485,48.94,48.485,48.94,1485,0
+CARZ.US,D,20230516,000000,48.44,48.86,48.3427,48.49,1599,0
+CARZ.US,D,20230517,000000,48.615,49.56,48.61,49.56,3346,0
+CARZ.US,D,20230518,000000,49.68,50.5,49.68,50.05,3732,0
+CARZ.US,D,20230519,000000,50.14,50.3009,49.97,50.29,5557,0
+CARZ.US,D,20230522,000000,50.17,50.7,50.17,50.67,2483,0
+CARZ.US,D,20230523,000000,50.38,50.53,50.01,50.01,1861,0
+CARZ.US,D,20230524,000000,49.1801,49.31,49.1801,49.31,537,0
+CARZ.US,D,20230525,000000,50.69,50.8199,50.1855,50.7,3215,0
+CARZ.US,D,20230526,000000,50.93,52.27,50.93,52.27,3849,0
+CARZ.US,D,20230530,000000,52.94,52.94,52.315,52.32,5990,0
+CARZ.US,D,20230531,000000,51.89,51.91,51.33,51.39,2073,0
+CARZ.US,D,20230601,000000,51.6,52.55,51.595,52.44,3152,0
+CARZ.US,D,20230602,000000,52.99,54.52,52.83,53.22,54891,0
+CARZ.US,D,20230605,000000,52.735,53.0321,52.67,52.76,3716,0
+CARZ.US,D,20230606,000000,52.5301,53.6548,52.5301,53.62,36871,0
+CARZ.US,D,20230607,000000,53.46,53.77,53.02,53.02,8737,0
+CARZ.US,D,20230608,000000,53.45,53.87,53.32,53.76,9779,0
+CARZ.US,D,20230609,000000,54.18,54.5,53.83,54.04,1790,0
+CARZ.US,D,20230612,000000,54.64,55.24,54.34,55.12,10762,0
+CARZ.US,D,20230613,000000,56.06,56.4399,55.37,56.31,4806,0
+CARZ.US,D,20230614,000000,56,56.985,56,56.695,14090,0
+CARZ.US,D,20230615,000000,56.28,57.04,56.28,56.75,4302,0
+CARZ.US,D,20230616,000000,57.65,57.65,56.29,56.29,6234,0
+CARZ.US,D,20230620,000000,56.25,56.2699,55.19,55.9,120815,0
+CARZ.US,D,20230621,000000,55.53,55.54,55,55.24,9172,0
+CARZ.US,D,20230622,000000,55.1,55.29,54.66,55.29,2791,0
+CARZ.US,D,20230623,000000,54.23,54.23,53.91,53.91,1863,0
+CARZ.US,D,20230626,000000,54.3344,54.3344,53.69,53.69,6925,0
+CARZ.US,D,20230627,000000,53.66,54.78,53.5,54.77,14160,0
+CARZ.US,D,20230628,000000,53.87,54.65,53.87,54.44,5374,0
+CARZ.US,D,20230629,000000,54.46,54.91,54.44,54.91,2464,0
+CARZ.US,D,20230630,000000,55.45,56.02,55.43,55.85,8209,0
+CARZ.US,D,20230703,000000,56.23,56.55,56.095,56.55,3356,0
+CARZ.US,D,20230705,000000,56.23,56.39,56.01,56.01,2271,0
+CARZ.US,D,20230706,000000,55.5,55.55,54.95,55.55,69987,0
+CARZ.US,D,20230707,000000,55.8,56.64,55.55,55.99,34274,0
+CARZ.US,D,20230710,000000,56,56.24,55.4301,56.24,20523,0
+CARZ.US,D,20230711,000000,56.52,56.59,55.98,56.59,38497,0
+CARZ.US,D,20230712,000000,57.76,57.9799,57.26,57.57,19321,0
+CARZ.US,D,20230713,000000,57.95,58.67,57.93,58.65,8603,0
+CARZ.US,D,20230714,000000,58.76,59.5825,57.925,58.05,10858,0
+CARZ.US,D,20230717,000000,58.16,58.6759,57.7227,58.41,4876,0
+CARZ.US,D,20230718,000000,58.52,59.36,58.5,59.06,4758,0
+CARZ.US,D,20230719,000000,59.22,59.4399,58.65,58.895,13720,0
+CARZ.US,D,20230720,000000,58.43,58.43,57,57.22,16740,0
+CARZ.US,D,20230721,000000,57.56,57.6211,56.9734,57,5294,0
+CARZ.US,D,20230724,000000,56.77,57.3,56.67,56.96,58566,0
+CARZ.US,D,20230725,000000,57.33,57.8999,57.33,57.54,4268,0
+CARZ.US,D,20230726,000000,57.5,58,57.29,57.5,3857,0
+CARZ.US,D,20230727,000000,58.11,58.33,57.04,57.13,8416,0
+CARZ.US,D,20230728,000000,57.97,58.5292,57.97,58.4,3876,0
+CARZ.US,D,20230731,000000,58.69,58.89,58.5276,58.89,25463,0
+CARZ.US,D,20230801,000000,58.31,58.7641,58.31,58.37,56963,0
+CARZ.US,D,20230802,000000,57.64,57.64,56.6,56.6,8829,0
+CARZ.US,D,20230803,000000,56.13,57.14,56.13,56.78,42045,0
+CARZ.US,D,20230804,000000,56.73,57.3081,56.27,56.27,9476,0
+CARZ.US,D,20230807,000000,56.37,56.57,55.88,56.21,54516,0
+CARZ.US,D,20230808,000000,55.41,55.69,55,55.51,6056,0
+CARZ.US,D,20230809,000000,55.45,55.45,54.65,54.89,3770,0
+CARZ.US,D,20230810,000000,55.17,55.17,54.551,54.63,4233,0
+CARZ.US,D,20230811,000000,54.27,54.27,53.76,54.09,13556,0
+CARZ.US,D,20230814,000000,53.45,54.4375,53.38,54.35,6335,0
+CARZ.US,D,20230815,000000,54.04,54.04,53.37,53.43,7325,0
+CARZ.US,D,20230816,000000,53.29,53.54,52.6,52.6,45629,0
+CARZ.US,D,20230817,000000,52.92,52.92,52.1901,52.31,6036,0
+CARZ.US,D,20230818,000000,51.53,52.13,51.48,52,3793,0
+CARZ.US,D,20230821,000000,52.15,53.07,52.15,52.85,5068,0
+CARZ.US,D,20230822,000000,53.54,53.54,52.63,52.84,2056,0
+CARZ.US,D,20230823,000000,52.67,53.59,52.67,53.4,4070,0
+CARZ.US,D,20230824,000000,52.6725,52.8199,52.21,52.21,2974,0
+CARZ.US,D,20230825,000000,52.5852,52.76,52.2199,52.65,2132,0
+CARZ.US,D,20230828,000000,53.08,53.31,52.97,53.15,5459,0
+CARZ.US,D,20230829,000000,54.31,54.54,54.1799,54.36,3431,0
+CARZ.US,D,20230830,000000,54.52,54.5999,54.3817,54.43,3646,0
+CARZ.US,D,20230831,000000,54.54,54.7087,54.35,54.44,23962,0
+CARZ.US,D,20230901,000000,54.7555,54.89,54.56,54.65,27444,0
+CARZ.US,D,20230905,000000,54.48,54.95,54.38,54.79,91711,0
+CARZ.US,D,20230906,000000,54.64,54.64,53.9001,54.18,2846,0
+CARZ.US,D,20230907,000000,53.25,53.34,52.97,53.25,10216,0
+CARZ.US,D,20230908,000000,53.25,53.4795,53.01,53.02,2716,0
+CARZ.US,D,20230911,000000,53.78,53.78,53.4278,53.6,1804,0
+CARZ.US,D,20230912,000000,53.46,53.7801,53.44,53.65,2001,0
+CARZ.US,D,20230913,000000,53.6711,53.9933,53.42,53.7,2057,0
+CARZ.US,D,20230914,000000,54.01,54.29,53.7,54.15,2206,0
+CARZ.US,D,20230915,000000,53.9875,53.9875,53.6645,53.86,1003,0
+CARZ.US,D,20230918,000000,53.38,53.7072,53.2,53.4,3063,0
+CARZ.US,D,20230919,000000,53.2401,53.38,53.24,53.38,688,0
+CARZ.US,D,20230920,000000,53.43,53.6899,52.5,52.5,2670,0
+CARZ.US,D,20230921,000000,51.4302,51.71,51.24,51.24,1989,0
+CARZ.US,D,20230922,000000,51.72,51.7501,51.3314,51.46,1355,0
+CARZ.US,D,20230925,000000,50.8701,51.29,49.79,51.26,13947,0
+CARZ.US,D,20230926,000000,51.19,51.19,50.41,50.41,3790,0
+CARZ.US,D,20230927,000000,50.87,50.87,50.14,50.67,1766,0
+CARZ.US,D,20230928,000000,51.0381,51.71,50.84,51.71,1945,0
+CARZ.US,D,20230929,000000,51.71,52.13,51.228,51.24,3448,0
+CARZ.US,D,20231002,000000,51.08,51.45,50.8,51.16,7521,0
+CARZ.US,D,20231003,000000,50.3125,50.45,50.1,50.45,3749,0
+CARZ.US,D,20231004,000000,50.19,50.743,49.7901,50.59,8787,0
+CARZ.US,D,20231005,000000,50.9,50.9,50.28,50.42,2868,0
+CARZ.US,D,20231006,000000,51.315,51.49,51.315,51.38,3514,0
+CARZ.US,D,20231009,000000,50.58,51.3099,50.38,51.04,15241,0
+CARZ.US,D,20231010,000000,51.22,52.13,51.22,52.07,19842,0
+CARZ.US,D,20231011,000000,52.22,52.37,51.86,52.07,3414,0
+CARZ.US,D,20231012,000000,52.22,52.44,51.73,51.73,3421,0
+CARZ.US,D,20231013,000000,51.7328,51.7328,50.765,51.04,3806,0
+CARZ.US,D,20231016,000000,51.6323,51.6323,51.23,51.23,1101,0
+CARZ.US,D,20231017,000000,51.6432,51.6432,50.5,51.11,5902,0
+CARZ.US,D,20231018,000000,50.6,50.6,49.92,50.04,1132,0
+CARZ.US,D,20231019,000000,49.98,49.9879,49.25,49.26,1914,0
+CARZ.US,D,20231020,000000,49.28,49.4075,48.5,48.5,1408,0
+CARZ.US,D,20231023,000000,48.1,48.98,48.1,48.67,2056,0
+CARZ.US,D,20231024,000000,48.75,49.16,48.69,49.16,7963,0
+CARZ.US,D,20231025,000000,48.02,48.2014,47.5,47.5,4803,0
+CARZ.US,D,20231026,000000,47.32,47.387,46.7525,47.09,2185,0
+CARZ.US,D,20231027,000000,47.19,47.22,46.89,46.89,1809,0
+CARZ.US,D,20231030,000000,47.1,47.22,46.64,46.67,3122,0
+CARZ.US,D,20231031,000000,46.55,47.0428,46.264,46.8,2731,0
+CARZ.US,D,20231101,000000,47.315,48.05,47.17,48.05,3945,0
+CARZ.US,D,20231102,000000,48.8,49.05,48.8,49.03,3264,0
+CARZ.US,D,20231103,000000,49.8001,50.5736,49.8,50.44,2308,0
+CARZ.US,D,20231106,000000,50.6036,50.6036,50.26,50.57,864,0
+CARZ.US,D,20231107,000000,50.3999,50.66,50.28,50.56,2807,0
+CARZ.US,D,20231108,000000,50.0674,50.51,49.97,50.02,1541,0
+CARZ.US,D,20231109,000000,50.5769,50.5769,49.61,49.77,1973,0
+CARZ.US,D,20231110,000000,50.1991,50.58,50.1991,50.39,857,0
+CARZ.US,D,20231113,000000,50.2499,50.5143,50.2499,50.32,1953,0
+CARZ.US,D,20231114,000000,51.53,52.54,51.53,52.54,3972,0
+CARZ.US,D,20231115,000000,52.52,52.8796,52.29,52.53,2709,0
+CARZ.US,D,20231116,000000,52.51,52.655,52.18,52.42,3056,0
+CARZ.US,D,20231117,000000,52.45,52.99,52.38,52.63,3598,0
+CARZ.US,D,20231120,000000,53.165,53.47,53.165,53.43,2889,0
+CARZ.US,D,20231121,000000,52.39,52.67,52.3603,52.43,1803,0
+CARZ.US,D,20231122,000000,52.61,52.74,52.11,52.478,2476,0
+CARZ.US,D,20231124,000000,53.02,53.02,53.02,53.02,48,0
+CARZ.US,D,20231127,000000,52.22,52.28,52.22,52.28,430,0
+CARZ.US,D,20231128,000000,52.255,52.78,52.255,52.78,4003,0
+CARZ.US,D,20231129,000000,53.1449,53.1449,52.85,52.85,242,0
+CARZ.US,D,20231130,000000,52.9,53.17,52.14,52.6,3828,0
+CARZ.US,D,20231201,000000,52.64,53.0491,52.63,53,1112,0
+CARZ.US,D,20231204,000000,52.13,52.345,51.77,52.01,2401,0
+CARZ.US,D,20231205,000000,51.63,52.16,51.63,51.81,5563,0
+CARZ.US,D,20231206,000000,52.64,52.64,52.27,52.27,1540,0
+CARZ.US,D,20231207,000000,52.615,53.0252,52.615,53,1326,0
+CARZ.US,D,20231208,000000,53.19,53.4799,53.0201,53.33,2194,0
+CARZ.US,D,20231211,000000,53.34,53.65,53.31,53.65,2237,0
+CARZ.US,D,20231212,000000,53.65,53.65,53.33,53.61,5351,0
+CARZ.US,D,20231213,000000,53.02,54.43,53.02,54.43,5056,0
+CARZ.US,D,20231214,000000,54.91,55.96,54.91,55.79,6761,0
+CARZ.US,D,20231215,000000,55.99,55.99,55.885,55.9,1721,0
+CARZ.US,D,20231218,000000,55.84,55.88,55.01,55.6,3765,0
+CARZ.US,D,20231219,000000,55.76,56.36,55.76,56.36,1844,0
+CARZ.US,D,20231220,000000,56.275,56.37,55.25,55.25,1950,0
+CARZ.US,D,20231221,000000,56.0171,56.23,55.83,56.23,1467,0
+CARZ.US,D,20231222,000000,56.5829,56.5829,56.0964,56.29,1115,0
+CARZ.US,D,20231226,000000,56.24,56.78,56.24,56.78,1313,0
+CARZ.US,D,20231227,000000,57.055,57.17,57,57.14,1336,0
+CARZ.US,D,20231228,000000,57.6,57.7477,57.29,57.29,4949,0
+CARZ.US,D,20231229,000000,57.21,57.42,56.7202,56.9,3252,0
+CARZ.US,D,20240102,000000,56.14,56.14,55.25,55.32,5054,0
+CARZ.US,D,20240103,000000,54.47,54.5844,54.14,54.14,2077,0
+CARZ.US,D,20240104,000000,54.227,54.227,53.83,53.84,1662,0
+CARZ.US,D,20240105,000000,54.25,54.4959,54,54.15,1473,0
+CARZ.US,D,20240108,000000,54.08,55.194,54.08,55.12,1316,0
+CARZ.US,D,20240109,000000,54.39,54.94,54.39,54.61,1068,0
+CARZ.US,D,20240110,000000,54.56,54.75,54.3701,54.49,1591,0
+CARZ.US,D,20240111,000000,54.6,54.675,53.94,54.49,8521,0
+CARZ.US,D,20240112,000000,54.39,54.39,54.03,54.09,875,0
+CARZ.US,D,20240116,000000,53.47,53.72,53.47,53.65,1118,0
+CARZ.US,D,20240117,000000,52.83,53.2,52.435,53.2,5534,0
+CARZ.US,D,20240118,000000,53.6,54.1099,53.6,54.07,1721,0
+CARZ.US,D,20240119,000000,54.21,55.01,54.17,55.01,1230,0
+CARZ.US,D,20240122,000000,54.95,55.29,54.95,54.97,2070,0
+CARZ.US,D,20240123,000000,55.32,55.6376,55.32,55.5,1939,0
+CARZ.US,D,20240124,000000,56.24,56.24,55.74,55.74,2869,0
+CARZ.US,D,20240125,000000,55.75,55.7501,55.05,55.5516,8441,0
+CARZ.US,D,20240126,000000,55.1,55.225,54.91,55.06,1616,0
+CARZ.US,D,20240129,000000,55.12,55.73,55.12,55.73,2617,0
+CARZ.US,D,20240130,000000,55.4039,55.4099,55.1799,55.21,1769,0
+CARZ.US,D,20240131,000000,54.35,54.35,54,54,1696,0
+CARZ.US,D,20240201,000000,54.0775,54.4771,54.055,54.37,1504,0
+CARZ.US,D,20240202,000000,54.4629,54.6501,54.44,54.59,1759,0
+CARZ.US,D,20240205,000000,54.53,54.7479,54.09,54.41,9711,0
+CARZ.US,D,20240206,000000,54.82,54.9,54.82,54.9,513,0
+CARZ.US,D,20240207,000000,55.2,55.6499,55.2,55.64,2828,0
+CARZ.US,D,20240208,000000,55.65,56,55.65,55.99,2120,0
+CARZ.US,D,20240209,000000,56.27,56.67,56.27,56.67,1631,0
+CARZ.US,D,20240212,000000,56.62,57.4932,56.62,56.75,4788,0
+CARZ.US,D,20240213,000000,55.3,55.3,55.3,55.3,443,0
+CARZ.US,D,20240214,000000,55.9305,56.49,55.9305,56.49,1147,0
+CARZ.US,D,20240215,000000,56.5,56.5118,56.1792,56.47,941,0
+CARZ.US,D,20240216,000000,57.0399,57.0399,56.3629,56.38,2510,0
+CARZ.US,D,20240220,000000,56.07,56.07,55.36,55.82,1848,0
+CARZ.US,D,20240221,000000,55.82,55.82,55.21,55.47,1357,0
+CARZ.US,D,20240222,000000,56.96,56.96,56.92,56.92,378,0
+CARZ.US,D,20240223,000000,56.92,56.92,56.5544,56.5544,500,0
+CARZ.US,D,20240226,000000,56.76,57.13,56.67,56.7965,4665,0
+CARZ.US,D,20240227,000000,56.98,57.21,56.97,57.21,1712,0
+CARZ.US,D,20240228,000000,56.655,56.655,56.41,56.58,2110,0
+CARZ.US,D,20240229,000000,57.05,57.82,57.05,57.82,3374,0
+CARZ.US,D,20240301,000000,57.92,59.27,57.92,58.72,2417,0
+CARZ.US,D,20240304,000000,58.98,58.98,58.75,58.78,1400,0
+CARZ.US,D,20240305,000000,57.45,57.45,57.45,57.45,321,0
+CARZ.US,D,20240306,000000,58.4253,58.87,58.09,58.47,9951,0
+CARZ.US,D,20240307,000000,59,59.69,59,59.48,6750,0
+CARZ.US,D,20240308,000000,59.62,60,58.45,58.83,2651,0
+CARZ.US,D,20240311,000000,58.07,58.3741,58.05,58.05,3322,0
+CARZ.US,D,20240312,000000,58.33,59.1898,58.33,59.06,5241,0
+CARZ.US,D,20240313,000000,58.39,58.39,58.39,58.39,79,0
+CARZ.US,D,20240314,000000,57.5136,57.81,57.5136,57.81,1014,0
+CARZ.US,D,20240315,000000,57.04,57.355,57.04,57.23,4318,0
+CARZ.US,D,20240318,000000,58.08,58.08,57.77,57.85,1220,0
+CARZ.US,D,20240319,000000,57.24,57.34,57.24,57.29,1360,0
+CARZ.US,D,20240320,000000,57.5,58.4,57.26,58.4,1223,0
+CARZ.US,D,20240321,000000,59.12,59.2573,58.75,59.02,1978,0
+CARZ.US,D,20240322,000000,58.6,58.9856,58.5675,58.57,1366,0
+CARZ.US,D,20240325,000000,58,58.8,57.93,58.8,2129,0
+CARZ.US,D,20240326,000000,58.68,58.68,58.28,58.28,1692,0
+CARZ.US,D,20240327,000000,58.39,58.87,58.39,58.87,558,0
+CARZ.US,D,20240328,000000,59.03,59.03,58.78,58.87,1247,0
+CARZ.US,D,20240401,000000,58.8,59.655,58.8,59.1,3788,0
+CARZ.US,D,20240402,000000,58.335,58.5699,58.14,58.365,1433,0
+CARZ.US,D,20240403,000000,57.71,58.92,57.71,58.46,28960,0
+CARZ.US,D,20240404,000000,57.85,57.85,57.85,57.85,162,0
+CARZ.US,D,20240405,000000,57.7239,58.1484,57.7239,57.86,1596,0
+CARZ.US,D,20240408,000000,58.65,58.7101,58.38,58.39,1959,0
+CARZ.US,D,20240409,000000,58.2501,58.86,58.2501,58.86,502,0
+CARZ.US,D,20240410,000000,57.9916,58.11,57.8,57.8,2153,0
+CARZ.US,D,20240411,000000,58.29,58.9,57.73,58.9,1035,0
+CARZ.US,D,20240412,000000,57.5265,57.5265,56.99,56.99,971,0
+CARZ.US,D,20240415,000000,57.3054,57.3054,56.56,56.56,867,0
+CARZ.US,D,20240416,000000,55.71,55.93,55.71,55.8,3424,0
+CARZ.US,D,20240417,000000,55.875,55.875,55.39,55.39,456,0
+CARZ.US,D,20240418,000000,55.07,55.07,54.6,54.6,585,0
+CARZ.US,D,20240419,000000,53.9401,54.325,53.9401,54.325,503,0
+CARZ.US,D,20240422,000000,53.355,53.67,53.2854,53.67,1068,0
+CARZ.US,D,20240423,000000,53.5601,54.432,53.5601,54.33,1012,0
+CARZ.US,D,20240424,000000,55.311,55.4967,54.6601,55.2,1362,0
+CARZ.US,D,20240425,000000,54.62,55.43,54.62,55.08,1433,0
+CARZ.US,D,20240426,000000,55.9394,56.2,55.9394,56.2,659,0
+CARZ.US,D,20240429,000000,56.67,57.14,56.67,57.14,931,0
+CARZ.US,D,20240430,000000,56.91,56.91,56,56,761,0
+CARZ.US,D,20240501,000000,55.31,55.5068,55.2,55.2,668,0
+CARZ.US,D,20240502,000000,56.16,56.7,55.955,56.7,668,0
+CARZ.US,D,20240503,000000,57.322,57.41,57.322,57.41,599,0
+CARZ.US,D,20240506,000000,57.64,58.45,57.64,58.1818,3245,0
+CARZ.US,D,20240507,000000,58.225,58.53,57.7501,57.79,1819,0
+CARZ.US,D,20240508,000000,57.49,58.04,57.4049,57.64,1475,0
+CARZ.US,D,20240509,000000,57.775,58.01,57.52,58,1837,0
+CARZ.US,D,20240510,000000,57.82,57.82,57.3,57.38,2003,0
+CARZ.US,D,20240513,000000,57.55,58.0152,57.55,57.59,1173,0
+CARZ.US,D,20240514,000000,58.2,58.8,58.2,58.8,1203,0
+CARZ.US,D,20240515,000000,59.14,59.4106,58.8847,59.22,1612,0
+CARZ.US,D,20240516,000000,58.9701,59.31,58.9701,59,1224,0
+CARZ.US,D,20240517,000000,59,59.47,58.89,59.47,1500,0
+CARZ.US,D,20240520,000000,59.26,59.495,59.14,59.28,1331,0
+CARZ.US,D,20240521,000000,58.985,59,58.985,59,308,0
+CARZ.US,D,20240522,000000,59.69,59.69,59.06,59.69,2072,0
+CARZ.US,D,20240523,000000,59.05,59.35,58.44,58.44,1540,0
+CARZ.US,D,20240524,000000,59.1865,59.55,59.1865,59.55,1861,0
+CARZ.US,D,20240528,000000,59.88,60.02,59.76,60.02,3397,0
+CARZ.US,D,20240529,000000,58.75,58.75,58.63,58.63,874,0
+CARZ.US,D,20240530,000000,58.58,58.95,58.58,58.91,993,0
+CARZ.US,D,20240531,000000,58.67,58.67,57.98,58.62,1659,0
+CARZ.US,D,20240603,000000,59.04,59.04,58.22,58.77,2424,0
+CARZ.US,D,20240604,000000,58.08,58.25,58.08,58.25,357,0
+CARZ.US,D,20240605,000000,58.73,59.6543,58.73,59.6543,2563,0
+CARZ.US,D,20240606,000000,59.12,59.4541,59.12,59.27,2086,0
+CARZ.US,D,20240607,000000,58.88,59.49,58.8,58.81,1774,0
+CARZ.US,D,20240610,000000,58.9,59.2314,58.9,59.2314,717,0
+CARZ.US,D,20240611,000000,58.8775,58.8775,58.81,58.81,296,0
+CARZ.US,D,20240612,000000,59.5,60.3,59.5,60.3,2813,0
+CARZ.US,D,20240613,000000,59.8196,59.8196,59.57,59.57,685,0
+CARZ.US,D,20240614,000000,59.04,59.225,58.99,58.99,4741,0
+CARZ.US,D,20240617,000000,59.08,60.09,59.08,60.09,694,0
+CARZ.US,D,20240618,000000,59.9447,59.9447,59.69,59.69,800,0
+CARZ.US,D,20240620,000000,59.7272,59.75,58.83,59.46,1482,0
+CARZ.US,D,20240621,000000,58.8601,58.8601,58.53,58.53,1289,0
+CARZ.US,D,20240624,000000,58.58,58.67,58.26,58.67,1074,0
+CARZ.US,D,20240625,000000,58.7847,58.7847,58.56,58.56,1239,0
+CARZ.US,D,20240626,000000,58.76,58.8,58.53,58.8,9305,0
+CARZ.US,D,20240627,000000,58.465,58.78,58.465,58.78,872,0
+CARZ.US,D,20240628,000000,59.245,59.245,58.42,58.42,549,0
+CARZ.US,D,20240701,000000,58.67,58.67,58.66,58.67,540,0
+CARZ.US,D,20240702,000000,59.81,59.81,59.81,59.81,127,0
+CARZ.US,D,20240703,000000,59.87,60.79,59.87,60.79,3891,0
+CARZ.US,D,20240705,000000,61.17,61.2,60.89,61.2,2992,0
+CARZ.US,D,20240708,000000,61.37,62.17,61.37,62.17,3406,0
+CARZ.US,D,20240709,000000,61.42,61.7756,61.42,61.56,1862,0
+CARZ.US,D,20240710,000000,61.98,63,61.98,63,1883,0
+CARZ.US,D,20240711,000000,62.5271,62.5271,61.8,61.8,1144,0
+CARZ.US,D,20240712,000000,61.94,63,61.94,63,2534,0
+CARZ.US,D,20240715,000000,62.86,63.1,62.31,62.815,5338,0
+CARZ.US,D,20240716,000000,62.31,62.9899,61.0478,62.88,10741,0
+CARZ.US,D,20240717,000000,61.01,61.275,61.01,61.17,742,0
+CARZ.US,D,20240718,000000,61.655,61.655,61.08,61.08,235,0
+CARZ.US,D,20240719,000000,60.24,60.24,59.13,59.13,1810,0
+CARZ.US,D,20240722,000000,60.55,60.86,59.73,60.86,798,0
+CARZ.US,D,20240723,000000,59.72,59.96,59.52,59.52,1370,0
+CARZ.US,D,20240724,000000,58.05,58.325,56.96,57.68,1993,0
+CARZ.US,D,20240725,000000,56.6,56.8232,56.38,56.38,14023,0
+CARZ.US,D,20240726,000000,57.1392,57.1392,56.85,56.85,676,0
+CARZ.US,D,20240729,000000,56.8559,57.25,56.8559,57.2,1447,0
+CARZ.US,D,20240730,000000,56.05,56.05,55.74,55.74,416,0
+CARZ.US,D,20240731,000000,57.25,57.5319,57,57.4,1001,0
+CARZ.US,D,20240801,000000,56.83,56.85,54.8,54.89,1285,0
+CARZ.US,D,20240802,000000,53.6,53.665,52.93,52.93,1488,0
+CARZ.US,D,20240805,000000,50.88,52.0799,50.88,51.3876,4750,0
+CARZ.US,D,20240806,000000,51.76,51.76,51.76,51.76,474,0
+CARZ.US,D,20240807,000000,51.91,51.91,50.83,50.83,3643,0
+CARZ.US,D,20240808,000000,52.09,52.54,52.09,52.54,500,0
+CARZ.US,D,20240809,000000,52.69,52.91,52.345,52.91,2200,0
+CARZ.US,D,20240812,000000,52.49,52.86,52.34,52.4,2268,0
+CARZ.US,D,20240813,000000,52.8,53.845,52.8,53.75,1854,0
+CARZ.US,D,20240814,000000,53.42,53.97,53.42,53.97,718,0
+CARZ.US,D,20240815,000000,54.975,55.34,54.975,55.1,1561,0
+CARZ.US,D,20240816,000000,55.53,55.58,55.53,55.58,293,0
+CARZ.US,D,20240819,000000,55.46,56.2,55.46,56.2,1534,0
+CARZ.US,D,20240820,000000,56.08,56.16,55.84,56.16,547,0
+CARZ.US,D,20240821,000000,56.18,56.56,56.18,56.54,1040,0
+CARZ.US,D,20240822,000000,55.865,55.865,55.21,55.74,445,0
+CARZ.US,D,20240823,000000,55.91,56.6109,55.91,56.51,1740,0
+CARZ.US,D,20240826,000000,56.16,56.795,55.95,55.99,631,0
+CARZ.US,D,20240827,000000,56.3701,56.525,56.1522,56.525,1047,0
+CARZ.US,D,20240828,000000,56.2,56.2,55.35,55.35,2002,0
+CARZ.US,D,20240829,000000,56.11,56.6992,55.74,55.915,1385,0
+CARZ.US,D,20240830,000000,56.31,56.605,56.08,56.605,1006,0
+CARZ.US,D,20240903,000000,54.51,55,53.84,53.84,2162,0
+CARZ.US,D,20240904,000000,54.39,54.39,54.09,54.255,415,0
+CARZ.US,D,20240905,000000,54.26,54.26,54.26,54.26,156,0
+CARZ.US,D,20240906,000000,53.7,53.7,52.24,52.24,600,0
+CARZ.US,D,20240909,000000,52.76,52.8599,52.4,52.65,1469,0
+CARZ.US,D,20240910,000000,52.09,52.55,51.76,52.55,774,0
+CARZ.US,D,20240911,000000,52.99,54.11,52.6922,54.11,1690,0
+CARZ.US,D,20240912,000000,54,54.4285,53.81,54.16,968,0
+CARZ.US,D,20240913,000000,54.55,55.19,54.55,55.19,573,0
+CARZ.US,D,20240916,000000,54.53,54.53,54.42,54.42,327,0
+CARZ.US,D,20240917,000000,54.8,55.3899,54.38,54.47,1891,0
+CARZ.US,D,20240918,000000,54.9399,54.9399,54.54,54.93,895,0
+CARZ.US,D,20240919,000000,55.95,56.6942,55.9,56.1,1321,0
+CARZ.US,D,20240920,000000,55.61,55.62,55.08,55.4,857,0
+CARZ.US,D,20240923,000000,55.64,56,55.64,56,746,0
+CARZ.US,D,20240924,000000,56.76,57.24,56.76,57.24,367,0
+CARZ.US,D,20240925,000000,56.77,56.905,56.67,56.72,1633,0
+CARZ.US,D,20240926,000000,58.39,58.86,58.15,58.86,1179,0
+CARZ.US,D,20240927,000000,58.731,58.731,58.51,58.51,448,0
+CARZ.US,D,20240930,000000,58.19,58.19,58,58,532,0
+CARZ.US,D,20241001,000000,58.08,58.08,57.18,57.69,570,0
+CARZ.US,D,20241002,000000,57.88,57.8823,57.54,57.54,1871,0
+CARZ.US,D,20241003,000000,56.85,57.39,56.85,56.99,2697,0
+CARZ.US,D,20241004,000000,57.37,58.095,57.37,58.095,1810,0
+CARZ.US,D,20241007,000000,58.1,58.62,57.91,58.62,2455,0
+CARZ.US,D,20241008,000000,57.7,57.77,57.69,57.77,887,0
+CARZ.US,D,20241009,000000,57.62,58.2783,57.62,57.92,1902,0
+CARZ.US,D,20241010,000000,57.8385,57.8816,57.52,57.8816,1462,0
+CARZ.US,D,20241011,000000,57.87,57.94,57.8143,57.88,1121,0
+CARZ.US,D,20241014,000000,58.181,58.375,58.14,58.14,3845,0
+CARZ.US,D,20241015,000000,56.901,57.0859,56.86,57,1289,0
+CARZ.US,D,20241016,000000,57.1,57.55,57.04,57.55,2304,0
+CARZ.US,D,20241017,000000,57.65,57.65,56.99,56.99,8154,0
+CARZ.US,D,20241018,000000,57.54,57.7152,56.19,57.29,3618,0
+CARZ.US,D,20241021,000000,57.017,57.34,56.82,57.34,585,0
+CARZ.US,D,20241022,000000,57.15,57.4933,57.15,57.31,1085,0
+CARZ.US,D,20241023,000000,56.8419,57.47,56.8419,57.42,3612,0
+CARZ.US,D,20241024,000000,57.4573,57.56,57.36,57.56,1106,0
+CARZ.US,D,20241025,000000,58.16,58.61,58.074951,58.39,1714,0
+CARZ.US,D,20241028,000000,58.62,58.99,58.62,58.99,1432,0
+CARZ.US,D,20241029,000000,58.765,59,58.68,58.95,2549,0
+CARZ.US,D,20241030,000000,58.34,58.34,57.83,57.83,411,0
+CARZ.US,D,20241031,000000,56.7199,56.76,56.7199,56.76,321,0
+CARZ.US,D,20241101,000000,57.36,57.36,57.36,57.36,391,0
+CARZ.US,D,20241104,000000,57.16,57.16,57.16,57.16,329,0
+CARZ.US,D,20241105,000000,57.16,57.23,57.16,57.23,807,0
+CARZ.US,D,20241106,000000,57.79,58,57.79,58,1326,0
+CARZ.US,D,20241107,000000,58.62,59.5486,58.62,59.03,4981,0
+CARZ.US,D,20241108,000000,58.895,59.1244,58.68,58.8,1978,0
+CARZ.US,D,20241111,000000,59.17,59.56,58.55,59.05,1011,0
+CARZ.US,D,20241112,000000,58.56,58.56,58.01,58.01,538,0
+CARZ.US,D,20241113,000000,58.185,58.5,57.86,57.86,1024,0
+CARZ.US,D,20241114,000000,58.04,58.04,57.01,57.56,737,0
+CARZ.US,D,20241115,000000,56.95,56.95,56.6262,56.654,763,0
+CARZ.US,D,20241118,000000,56.68,57.3,56.68,57.19,4013,0
+CARZ.US,D,20241119,000000,57.66,57.7,57.508551,57.7,837,0
+CARZ.US,D,20241120,000000,57.29,57.29,56.91,56.97,29902,0
+CARZ.US,D,20241121,000000,57.27,57.29,56.8345,57.13,4356,0
+CARZ.US,D,20241122,000000,57.45,57.95,57.45,57.95,940,0
+CARZ.US,D,20241125,000000,58.2,58.6,58.09,58.09,793,0
+CARZ.US,D,20241126,000000,58.02,58.02,57.99,58,1643,0
+CARZ.US,D,20241129,000000,57.1,58,57.1,57.65,3412,0
+CARZ.US,D,20241202,000000,58.03,58.7518,57.4104,58.74,2797,0
+CARZ.US,D,20241203,000000,57.85,58.4175,57.85,58.04,1357,0
+CARZ.US,D,20241204,000000,58.43,58.67,58.43,58.61,1330,0
+CARZ.US,D,20241205,000000,58.83,59.4,58.6,58.66,8797,0
+CARZ.US,D,20241206,000000,59.54,59.54,58.83,59.05,1213,0
+CARZ.US,D,20241209,000000,59.3,60.1933,59.3,59.84,14013,0
+CARZ.US,D,20241210,000000,59.5399,59.5399,59,59,2534,0
+CARZ.US,D,20241211,000000,59.85,60.35,59.49,60.1748,19802,0
+CARZ.US,D,20241212,000000,60.02,60.34,59.9087,60.34,2895,0
+CARZ.US,D,20241213,000000,59.86,59.86,59.53,59.53,418,0
+CARZ.US,D,20241216,000000,59.46,60.44,59.46,60.1,4288,0
+CARZ.US,D,20241217,000000,60.29,60.3,59.9914,60.3,470,0
+CARZ.US,D,20241218,000000,59.95,60.6,57.63,57.63,1214,0
+CARZ.US,D,20241219,000000,58.08,58.08,57.41,57.41,685,0
+CARZ.US,D,20241220,000000,57.44,59.1,57.44,58.02,1908,0
+CARZ.US,D,20241223,000000,58.32,59.03,58.11,58.84,1883,0
+CARZ.US,D,20241224,000000,59.45,60.05,59.45,60.0491,24539,0
+CARZ.US,D,20241226,000000,60,60.275,60,60.275,1570,0
+CARZ.US,D,20241230,000000,58.45,58.6096,58.3457,58.6096,840,0
+CARZ.US,D,20241231,000000,58.5316,59.0899,58.0849,58.0849,632,0
+CARZ.US,D,20250102,000000,58.43,58.5199,57.59,57.59,4724,0
+CARZ.US,D,20250103,000000,58.9556,59.6899,58.8859,59.3979,1639,0
+CARZ.US,D,20250106,000000,60.39,60.89,60.39,60.5222,1051,0
+CARZ.US,D,20250107,000000,61,61,60,60,2360,0
+CARZ.US,D,20250108,000000,59.3661,59.3661,58.7,59,1213,0
+CARZ.US,D,20250110,000000,62,62.02,57.91,58.43,13437,0
+CARZ.US,D,20250113,000000,57.0408,57.67,57.0408,57.67,385,0
+CARZ.US,D,20250114,000000,58.0701,58.56,57.8026,58.56,4352,0
+CARZ.US,D,20250115,000000,59.175,59.9,59.175,59.33,1480,0
+CARZ.US,D,20250116,000000,59.7101,59.7101,59.21,59.3,745,0
+CARZ.US,D,20250117,000000,59.59,60.44,59.59,60.44,2081,0
+CARZ.US,D,20250121,000000,60.694,60.94,60.694,60.94,834,0
+CARZ.US,D,20250122,000000,61.1653,61.1653,60.94,60.94,1363,0
+CARZ.US,D,20250123,000000,60.98,60.98,60.81,60.81,228,0
+CARZ.US,D,20250124,000000,61.31,61.31,60.58,60.6473,1913,0
+CARZ.US,D,20250127,000000,58.26,58.885,58.2,58.23,850,0
+CARZ.US,D,20250128,000000,57.7,58.62,57.7,58.62,1187,0
+CARZ.US,D,20250129,000000,58.4938,58.7422,57.93,58.4,1088,0
+CARZ.US,D,20250130,000000,59.016,59.57,59,59.57,933,0
+CARZ.US,D,20250131,000000,59.55,59.6753,58.41,58.41,1628,0
+CARZ.US,D,20250203,000000,56.8,57.6071,54.13,57.3596,4264,0
+CARZ.US,D,20250204,000000,57.77,58.56,57.77,58.56,1158,0
+CARZ.US,D,20250205,000000,58,58.6165,58,58.34,2094,0
+CARZ.US,D,20250206,000000,58.71,59.02,58.3629,59.02,1502,0
+CARZ.US,D,20250207,000000,57.94,58.4304,57.72,57.96,4571,0
+CARZ.US,D,20250210,000000,58.49,58.76,58.49,58.76,429,0
+CARZ.US,D,20250211,000000,58.18,58.3,57.96,57.97,1409,0
+CARZ.US,D,20250212,000000,58.195,58.575,58.195,58.575,322,0
+CARZ.US,D,20250213,000000,58.79,59.6759,58.79,59.5988,1210,0
+CARZ.US,D,20250214,000000,59.89,60.55,59.825,60.55,1850,0
+CARZ.US,D,20250218,000000,60.41,60.74,60.41,60.68,1378,0
+CARZ.US,D,20250219,000000,61.24,61.77,61.24,61.77,1198,0
+CARZ.US,D,20250221,000000,61.71,61.71,60.08,60.1,1573,0
+CARZ.US,D,20250224,000000,60.0187,60.0187,59.26,59.26,643,0
+CARZ.US,D,20250225,000000,59.17,59.17,58.7,58.7,206,0
+CARZ.US,D,20250226,000000,59.12,59.455,59.01,59.01,645,0
+CARZ.US,D,20250227,000000,59.17,59.17,57.29,57.29,1402,0
+CARZ.US,D,20250228,000000,56.49,57.235,56.09,57.07,6274,0
+CARZ.US,D,20250304,000000,55.25,56.38,54.73,55.57,1964,0
+CARZ.US,D,20250305,000000,56.16,57.53,56.16,57.15,2653,0
+CARZ.US,D,20250306,000000,56.63,57.15,55.8001,56.67,1749,0
+CARZ.US,D,20250307,000000,56.32,57.275,56.23,57.275,3322,0
+CARZ.US,D,20250310,000000,54.951,54.97,54.951,54.97,1775,0
+CARZ.US,D,20250311,000000,54.815,55.58,54.815,55.58,576,0
+CARZ.US,D,20250312,000000,55.94,55.94,55.65,55.65,1302,0
+CARZ.US,D,20250313,000000,54.85,54.85,54.82,54.82,332,0
+CARZ.US,D,20250314,000000,56.1,56.47,56.1,56.47,527,0
+CARZ.US,D,20250317,000000,56.8,57.09,56.8,56.84,1172,0
+CARZ.US,D,20250318,000000,56.64,56.92,56.44,56.92,16773,0
+CARZ.US,D,20250319,000000,57.05,57.75,56.46,57.59,1404,0
+CARZ.US,D,20250320,000000,56.97,57.18,56.55,57.18,2183,0
+CARZ.US,D,20250321,000000,56.74,56.74,56.38,56.38,401,0
+CARZ.US,D,20250326,000000,57.5,57.5,56.72,56.72,651,0
+CARZ.US,D,20250328,000000,54,54.2,52.73,54.2,1656,0
+CARZ.US,D,20250331,000000,52.77,53.635,52.77,53.45,1108,0
+CARZ.US,D,20250401,000000,53.091,53.975,53.091,53.85,1202,0
+CARZ.US,D,20250402,000000,53.49,54.59,53.49,54.4,1982,0
+CARZ.US,D,20250403,000000,51.77,51.77,50.7668,50.875,1482,0
+CARZ.US,D,20250404,000000,48.1044,48.175,47.41,47.45,3380,0
+CARZ.US,D,20250407,000000,42.71,46.99,41.1,46.99,11167,0
+CARZ.US,D,20250408,000000,47.71,47.87,44.06,45.2,6182,0
+CARZ.US,D,20250409,000000,44.75,51.19,44.75,51.19,3972,0
+CARZ.US,D,20250410,000000,48.61,48.61,47.0768,48.2,1327,0
+CARZ.US,D,20250411,000000,48.14,50.09,47.98,49.43,1964,0
+CARZ.US,D,20250414,000000,49.33,50.89,49.33,50.22,5372,0
+CARZ.US,D,20250415,000000,50.5,50.78,50.5,50.78,1561,0
+CARZ.US,D,20250416,000000,49.0998,49.0998,48.78,48.78,327,0
+CARZ.US,D,20250417,000000,49.84,49.84,48.28,49.56,2695,0
+CARZ.US,D,20250421,000000,47.7,48.5,46.9,48.5,50832,0
+CARZ.US,D,20250422,000000,48.9566,48.9566,48.32,48.62,1541,0
+CARZ.US,D,20250423,000000,51.79,51.79,49.8,51.26,3408,0
+CARZ.US,D,20250424,000000,50.54,52.25,50.54,52.09,4866,0
+CARZ.US,D,20250425,000000,51.88,52.875,51.88,52.86,1458,0
+CARZ.US,D,20250428,000000,52.53,53.9,52.31,53.9,997,0
+CARZ.US,D,20250429,000000,53.025,53.99,53.025,53.99,2731,0
+CARZ.US,D,20250430,000000,52.046,52.79,51.92,52.79,3092,0
+CARZ.US,D,20250501,000000,53.415,53.415,53.18,53.18,489,0
+CARZ.US,D,20250502,000000,54.89,54.89,53.67,53.67,479,0
+CARZ.US,D,20250505,000000,53.65,53.65,53.37,53.37,638,0
+CARZ.US,D,20250506,000000,53.85,53.85,53.38,53.38,1996,0
+CARZ.US,D,20250507,000000,54.37,54.51,53.21,53.21,2078,0
+CARZ.US,D,20250508,000000,54.6797,55.9899,54.17,54.17,713,0
+CARZ.US,D,20250509,000000,54.55,55.98,54.55,55.98,444,0
+CARZ.US,D,20250512,000000,58.73,58.73,57.21,57.48,1929,0
+CARZ.US,D,20250513,000000,57.9,59.1608,57.9,58.12,1589,0
+CARZ.US,D,20250514,000000,59.1546,59.22,58.47,59.22,663,0
+CARZ.US,D,20250515,000000,57.86,58.9,57.86,57.94,771,0
+CARZ.US,D,20250516,000000,57.91,58.83,57.73,58.14,2541,0
+CARZ.US,D,20250519,000000,57.9965,59.11,57.62,59.11,515,0
+CARZ.US,D,20250520,000000,58.495,58.7347,57.79,58.6,823,0
+CARZ.US,D,20250521,000000,58.12,58.12,57.4,57.4,494,0
+CARZ.US,D,20250522,000000,57.54,57.54,57.24,57.24,221,0
+CARZ.US,D,20250523,000000,56.41,56.57,56.41,56.57,288,0
+CARZ.US,D,20250527,000000,58,58.92,58,58.92,779,0
+CARZ.US,D,20250528,000000,58.3745,58.4,58.08,58.4,321,0
+CARZ.US,D,20250529,000000,58.061,58.57,58.061,58.57,291,0
+CARZ.US,D,20250530,000000,56.88,57.82,56.88,57.82,594,0
+CARZ.US,D,20250602,000000,57.4848,57.697,57.4848,57.697,278,0
+CARZ.US,D,20250603,000000,57.7601,58.4845,57.74,58.04,2599,0
+CARZ.US,D,20250604,000000,58.77,58.795,58.49,58.795,529,0
+CARZ.US,D,20250606,000000,58.8501,59.17,58.8501,59.17,252,0
+CARZ.US,D,20250609,000000,59.541,59.98,59.541,59.98,314,0
+CARZ.US,D,20250610,000000,60.15,60.29,60.15,60.29,165,0
+CARZ.US,D,20250611,000000,60.7,60.87,60.6188,60.66,1909,0
+CARZ.US,D,20250612,000000,60.091,60.37,59.99,59.99,1411,0
+CARZ.US,D,20250613,000000,58.881,59.27,58.821,59.27,736,0
+CARZ.US,D,20250616,000000,60.188,60.188,59.77,59.77,283,0
+CARZ.US,D,20250623,000000,58.69,59.25,58.69,59.25,1200,0
+CARZ.US,D,20250624,000000,60.27,61.38,60.27,61.38,3599,0
+CARZ.US,D,20250625,000000,61.09,61.1,60.565,60.87,11077,0
+CARZ.US,D,20250626,000000,61.4153,61.6271,61.4153,61.6271,381,0
+CARZ.US,D,20250627,000000,61.86,61.99,61.86,61.99,721,0
+CARZ.US,D,20250630,000000,61.64,61.95,61.64,61.95,344,0
+CARZ.US,D,20250703,000000,63.3734,63.3734,62.9,62.9,936,0
+CARZ.US,D,20250707,000000,61.23,61.92,61.23,61.32,4149,0
+CARZ.US,D,20250708,000000,61.83,62.86,61.83,62.86,362,0
+CARZ.US,D,20250709,000000,62.366,62.8684,62.366,62.8684,297,0
+CARZ.US,D,20250710,000000,63.57,63.84,63.06,63.15,6465,0
+CARZ.US,D,20250711,000000,63.61,63.61,63.02,63.25,418,0
+CARZ.US,D,20250714,000000,63.05,63.51,62.74,63.11,1578,0
+CARZ.US,D,20250715,000000,63.29,64.15,63.29,63.34,4716,0
+CARZ.US,D,20250716,000000,63.26,63.8844,63.25,63.8844,2027,0
+CARZ.US,D,20250717,000000,64.8444,64.8444,64.71,64.7413,973,0
+CARZ.US,D,20250718,000000,65.27,65.27,64.45,64.8174,2050,0
+CARZ.US,D,20250722,000000,64.99,64.99,64.99,64.99,286,0
+CARZ.US,D,20250723,000000,65.01,65.5286,65.01,65.5286,1723,0
+CARZ.US,D,20250724,000000,65.28,65.28,65.2579,65.2579,408,0
+CARZ.US,D,20250728,000000,65.335,65.5727,65.335,65.5727,194,0
+CARZ.US,D,20250729,000000,65,65.15,65,65.15,278,0
+CARZ.US,D,20250730,000000,65.3199,65.3199,64.8209,64.8209,498,0
+CARZ.US,D,20250731,000000,63.99,63.99,63.165,63.5741,3170,0
+CARZ.US,D,20250801,000000,62.525,62.79,61.51,62.4136,9824,0
+CARZ.US,D,20250804,000000,63.09,63.4763,62.84,63.4763,4804,0
+CARZ.US,D,20250805,000000,64.1167,64.1167,63.1,63.4909,1667,0
+CARZ.US,D,20250806,000000,63.2534,63.5957,63.2534,63.5957,1532,0
+CARZ.US,D,20250807,000000,64.25,64.97,64.25,64.2678,449,0
+CARZ.US,D,20250808,000000,65.3023,65.3099,65.3002,65.3002,579,0
+CARZ.US,D,20250811,000000,65.7,66.3448,65.6139,65.6139,1275,0
+CARZ.US,D,20250812,000000,66.555,67.21,66.2,66.8469,1673,0
+CARZ.US,D,20250814,000000,66.5601,67.2331,66.5601,67.2331,258,0
+CARZ.US,D,20250815,000000,66.9932,67.0698,66.9932,67.0698,452,0
+CARZ.US,D,20250819,000000,66.63,66.67,66.275,66.275,9449,0
+CARZ.US,D,20250820,000000,64.9471,66.0691,64.9471,66.0691,377,0
+CARZ.US,D,20250821,000000,65.74,65.7523,65.39,65.7523,1758,0
+CARZ.US,D,20250822,000000,67.2595,67.99,67.2595,67.8069,1226,0
+CARZ.US,D,20250825,000000,67.635,67.635,67.12,67.3412,986,0
+CARZ.US,D,20250826,000000,67.45,67.9,67.45,67.9,322,0
+CARZ.US,D,20250827,000000,67.85,67.85,67.7957,67.7957,309,0
+CARZ.US,D,20250828,000000,67.865,68.1879,67.865,68.1879,698,0
+CARZ.US,D,20250829,000000,67.031,67.1298,67.031,67.1298,365,0
+CARZ.US,D,20250902,000000,65.79,66.3112,65.49,66.3112,5260,0
+CARZ.US,D,20250903,000000,66.53,66.645,66.53,66.645,208,0
+CARZ.US,D,20250904,000000,66.4,66.8647,66.4,66.8647,401,0
+CARZ.US,D,20250905,000000,66.997,67.1417,66.997,67.1417,398,0
+CARZ.US,D,20250908,000000,67.7165,67.7919,67.63,67.7919,4836,0
+CARZ.US,D,20250910,000000,67.895,67.895,67.7579,67.7579,1015,0
+CARZ.US,D,20250911,000000,68.19,68.761,68.19,68.761,1468,0
+CARZ.US,D,20250912,000000,68.769,69.1005,68.47,69.1005,2201,0
+CARZ.US,D,20250915,000000,70.0779,70.0779,69.73,70.0528,782,0
+CARZ.US,D,20250916,000000,70.379,70.379,70,70.16,977,0
+CARZ.US,D,20250917,000000,70.4001,70.7972,70.4001,70.7972,408,0
+CARZ.US,D,20250918,000000,71.58,72.37,71.51,72.0091,5460,0
+CARZ.US,D,20250919,000000,71.42,72.0134,71.42,72.0134,1084,0
+CARZ.US,D,20250922,000000,72.78,73.3,72.62,73.0338,6890,0
+CARZ.US,D,20250923,000000,73.9319,73.9319,72.371,72.8271,7092,0
+CARZ.US,D,20250924,000000,72.27,72.724,72.27,72.67,727,0
+CARZ.US,D,20250925,000000,71.82,72.42,71.78,72.2097,1953,0
+CARZ.US,D,20250929,000000,72.4,72.4058,72.4,72.4058,737,0
+CARZ.US,D,20250930,000000,72.33,72.6807,71.99,72.6807,1406,0
+CARZ.US,D,20251002,000000,74.38,74.4499,74.24,74.4022,928,0
+CARZ.US,D,20251003,000000,74.33,74.99,74.31,74.415,7267,0
+CARZ.US,D,20251006,000000,75.83,76.05,75.5,76.0116,3427,0
+CARZ.US,D,20251007,000000,76,76.536,74.61,74.8237,1438,0
+CARZ.US,D,20251008,000000,75.9044,76.245,75.241,76.245,2475,0
+CARZ.US,D,20251009,000000,75.9,77.03,75.001,75.305,5530,0
+CARZ.US,D,20251010,000000,74.411,74.77,71.3257,71.3257,5098,0
+CARZ.US,D,20251013,000000,73.5301,74.08,73.5301,74.08,786,0
+CARZ.US,D,20251014,000000,73.68,74.43,72.75,73.7043,14808,0
+CARZ.US,D,20251015,000000,75.86,75.86,75.3529,75.3529,486,0
+CARZ.US,D,20251016,000000,75.56,75.57,75.195,75.3091,768,0
+CARZ.US,D,20251017,000000,75.7,75.7,75.2821,75.2821,553,0
+CARZ.US,D,20251020,000000,76.99,77.1,76.22,76.7352,2121,0
+CARZ.US,D,20251021,000000,76.95,76.95,76.411,76.411,723,0
+CARZ.US,D,20251022,000000,75.18,75.2058,74.825,75.2058,1262,0
+CARZ.US,D,20251023,000000,76.09,76.11,75.7216,76.077,1095,0
+CARZ.US,D,20251024,000000,77.47,77.4756,77.1201,77.4756,677,0
+CARZ.US,D,20251027,000000,78.32,78.7535,78.32,78.7535,588,0
+CARZ.US,D,20251028,000000,78.65,79.0287,78.63,78.8565,943,0
+CARZ.US,D,20251029,000000,79.09,79.5,78.95,79.2888,2710,0
+CARZ.US,D,20251030,000000,79.02,79.02,78.78,78.785,891,0
+CARZ.US,D,20251031,000000,78.47,78.855,78.4572,78.7881,1480,0
+CARZ.US,D,20251103,000000,79.06,79.2,78.92,79.15,57720,0
+CARZ.US,D,20251104,000000,77.2,77.3094,75.75,75.8634,4286,0
+CARZ.US,D,20251105,000000,75.66,78.175,75.66,77.4625,2556,0
+CARZ.US,D,20251106,000000,76.14,76.82,75.9,75.9078,1330,0
+CARZ.US,D,20251107,000000,74.79,75.88,73.9283,75.524,2087,0
+CARZ.US,D,20251110,000000,76.88,78.07,76.86,77.5914,1879,0
+CARZ.US,D,20251111,000000,77.32,77.62,77.07,77.07,873,0
+CARZ.US,D,20251112,000000,77.7165,77.7165,77.39,77.4178,16589,0
+CARZ.US,D,20251113,000000,77.08,77.08,75.57,75.57,3302,0
+CARZ.US,D,20251114,000000,75.3,76.73,75.2175,75.5935,5734,0
+CARZ.US,D,20251117,000000,75.935,75.935,74.3484,74.3484,2448,0
+CARZ.US,D,20251118,000000,73.22,74.16,72.58,73.2416,2379,0
+CARZ.US,D,20251119,000000,73.61,73.84,73.255,73.4065,5097,0
+CARZ.US,D,20251120,000000,74.38,74.8,70.9713,70.9713,2044,0
+CARZ.US,D,20251121,000000,70.76,71.77,70.12,71.77,2470,0
+CARZ.US,D,20251124,000000,72.95,74.02,72.95,73.59,20917,0
+CARZ.US,D,20251125,000000,74.0285,74.1293,74.0285,74.1293,2816,0
+CARZ.US,D,20251128,000000,75.7,76.315,75.7,76.1034,1168,0
+CARZ.US,D,20251201,000000,75.98,76.38,75.598,75.7931,34881,0
+CARZ.US,D,20251202,000000,76,76.74,76,76.4633,23283,0
+CARZ.US,D,20251203,000000,76.75,77.5,76.75,77.3968,1630,0
+CARZ.US,D,20251204,000000,77.4737,77.5295,77.41,77.5295,783,0
+CARZ.US,D,20251205,000000,78.26,78.89,78.26,78.3903,1408,0
+CARZ.US,D,20251208,000000,79.24,79.24,78.63,78.7338,2329,0
+CARZ.US,D,20251209,000000,78.92,78.9529,78.92,78.9529,559,0
+CARZ.US,D,20251210,000000,79.19,80.34,79.19,79.9032,2094,0
+CARZ.US,D,20251211,000000,78.8971,79.4761,78.8971,79.4761,850,0
+CARZ.US,D,20251212,000000,77.97,77.97,76.56,76.7022,1198,0
+CARZ.US,D,20251215,000000,76.54,76.54,76.3987,76.3987,593,0
+CARZ.US,D,20251216,000000,75.37,76.0412,75.37,76.0412,780,0
+CARZ.US,D,20251217,000000,75.48,75.48,74.5598,74.5598,2467,0
+CARZ.US,D,20251218,000000,75.87,75.8947,75.87,75.8947,576,0
+CARZ.US,D,20251219,000000,77.315,77.513,76.95,77.3197,2014,0
+CARZ.US,D,20251222,000000,77.89,78.205,77.89,78.205,638,0
+CARZ.US,D,20251229,000000,77.94,78.6471,77.94,78.6471,760,0
+CARZ.US,D,20251230,000000,78.905,78.905,78.55,78.6498,1170,0
+CARZ.US,D,20251231,000000,78.98,78.98,77.9048,77.9048,1802,0
+CARZ.US,D,20260102,000000,80,80.1683,79.38,80.1683,34286,0
+CARZ.US,D,20260105,000000,81.2915,81.34466,81.1478,81.1478,15053,0
+CARZ.US,D,20260106,000000,82.3,83.0972,82,83.0972,1470,0
+CARZ.US,D,20260107,000000,82.8084,82.8084,82.6238,82.6238,1365,0
+CARZ.US,D,20260108,000000,81.685,81.8999,81.67,81.771,1111,0
+CARZ.US,D,20260109,000000,83.38,83.41,83.295,83.295,1135,0
+CARZ.US,D,20260112,000000,83.0936,84.16,83.09,83.7011,8629,0
+CARZ.US,D,20260113,000000,84.0918,84.237,83.27,83.8037,1959,0
+CARZ.US,D,20260114,000000,83.07,83.8548,83.07,83.8548,846,0
+CARZ.US,D,20260115,000000,84.79,85.17,84.18,84.215,2414,0
+CARZ.US,D,20260116,000000,84.44,84.849,83.92,84.2872,4975,0
+CARZ.US,D,20260120,000000,83.55,83.55,83.091,83.091,716,0
+CARZ.US,D,20260121,000000,84.22,85.7623,83.9675,85.7623,1634,0
+CARZ.US,D,20260122,000000,86.373,86.84,86.34,86.6866,1567,0
+CARZ.US,D,20260123,000000,85.85,86.18,85.511,86.18,50845,0
+CARZ.US,D,20260126,000000,85.77,85.77,85.4934,85.4934,1254,0
+CARZ.US,D,20260127,000000,85.64,86.7648,85.64,86.625,816,0
+CARZ.US,D,20260128,000000,87.76,87.76,87.03,87.3888,1450,0
+CARZ.US,D,20260130,000000,85.7861,85.7861,84.556,84.556,1832,0
+CARZ.US,D,20260202,000000,85.18,85.3494,85.18,85.3494,805,0
+CARZ.US,D,20260203,000000,85.13,85.15,84.295,84.9059,1901,0
+CARZ.US,D,20260204,000000,82.56,83.4359,82.56,83.4359,2675,0
+CARZ.US,D,20260206,000000,82.93,85.2357,82.93,85.0987,1571,0
+CARZ.US,D,20260209,000000,85.64,85.97009,85.24,85.8763,1259,0
+CARZ.US,D,20260211,000000,87.33,87.5848,87.33,87.5848,1147,0
+CARZ.US,D,20260212,000000,87.55,88.62,85.96,86.1085,3957,0
+CARZ.US,D,20260213,000000,85.74,87.719,85.74,86.7235,2694,0
+CARZ.US,D,20260217,000000,85.9,86.99,85.9,85.9935,1372,0
+CARZ.US,D,20260218,000000,87.0773,87.0773,86.412,86.412,1207,0
diff --git a/daily/us/nasdaq etfs/ccfe.us.txt b/daily/us/nasdaq etfs/ccfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e088a5ec582c0b3b4b0c403013f1c49754789650
--- /dev/null
+++ b/daily/us/nasdaq etfs/ccfe.us.txt	
@@ -0,0 +1,73 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCFE.US,D,20250612,000000,24.9025,24.9025,24.5404,24.5404,248,0
+CCFE.US,D,20250617,000000,24.22,24.22,23.9959,23.9959,21024,0
+CCFE.US,D,20250620,000000,24.21,24.21,23.9714,23.9714,49031,0
+CCFE.US,D,20250623,000000,23.75,24.1386,23.75,24.1386,80005,0
+CCFE.US,D,20250624,000000,24.42,24.42,24.3956,24.3956,90000,0
+CCFE.US,D,20250625,000000,24.12,24.12,24.058,24.058,40101,0
+CCFE.US,D,20250626,000000,24.34,24.4021,24.34,24.4021,100,0
+CCFE.US,D,20250702,000000,25.59,25.6098,25.59,25.6098,100,0
+CCFE.US,D,20250707,000000,25.24,25.2534,25.24,25.2534,1241,0
+CCFE.US,D,20250714,000000,25.92,25.92,25.8892,25.8892,942,0
+CCFE.US,D,20250724,000000,25.96,25.98,25.92,25.963,1441,0
+CCFE.US,D,20250728,000000,26.4,26.4228,26.4,26.4228,1505,0
+CCFE.US,D,20250812,000000,25.7,25.7309,25.7,25.7309,114,0
+CCFE.US,D,20250826,000000,27.902,27.94,27.86,27.8908,2386,0
+CCFE.US,D,20250827,000000,27.87,28.0505,27.87,28.0505,146,0
+CCFE.US,D,20250829,000000,28,28.0243,28,28.0243,530,0
+CCFE.US,D,20250903,000000,28.1,28.1,27.8717,27.8717,1300,0
+CCFE.US,D,20250922,000000,27.41,27.5437,27.41,27.5437,114,0
+CCFE.US,D,20251010,000000,26.5,26.5,25.9076,25.9076,5025,0
+CCFE.US,D,20251027,000000,28.43,28.43,27.8244,27.8244,1135,0
+CCFE.US,D,20251028,000000,27.57,27.57,27.4489,27.4489,227,0
+CCFE.US,D,20251107,000000,25.75,25.7885,25.75,25.7885,133,0
+CCFE.US,D,20251111,000000,25.75,25.8734,25.75,25.8734,303,0
+CCFE.US,D,20251113,000000,26.19,26.19,25.7144,25.7144,116,0
+CCFE.US,D,20251114,000000,25.85,25.85,25.803,25.803,100,0
+CCFE.US,D,20251117,000000,24.98,24.9964,24.95,24.9964,1334,0
+CCFE.US,D,20251118,000000,24.97,25.0474,24.97,25.0474,278,0
+CCFE.US,D,20251121,000000,25.66,25.66,25.5639,25.5639,789,0
+CCFE.US,D,20251125,000000,26.5,26.5045,26.5,26.5045,328,0
+CCFE.US,D,20251126,000000,26.96,28.85,26.82,26.9406,121028,0
+CCFE.US,D,20251128,000000,27.16,27.16,27.12,27.12,351,0
+CCFE.US,D,20251201,000000,27.02,27.24,27.02,27.0556,2739,0
+CCFE.US,D,20251202,000000,27.03,27.03,26.83,26.8594,1521,0
+CCFE.US,D,20251203,000000,26.99,27.31,26.99,27.2537,441,0
+CCFE.US,D,20251204,000000,27.32,27.33,27.18,27.2025,610,0
+CCFE.US,D,20251205,000000,27.39,27.4494,27.3465,27.3465,453,0
+CCFE.US,D,20251208,000000,27.21,27.21,26.9334,26.9334,285,0
+CCFE.US,D,20251210,000000,27,27.52,27,27.4335,317,0
+CCFE.US,D,20251211,000000,27.6,27.61,27.5897,27.5897,200,0
+CCFE.US,D,20251212,000000,27.54,27.54,27.3323,27.3323,300,0
+CCFE.US,D,20251215,000000,27.17,27.24,27.17,27.199,200,0
+CCFE.US,D,20251216,000000,27.28,27.28,27.26,27.2772,302,0
+CCFE.US,D,20251217,000000,27.4,27.4,26.935,26.935,1118,0
+CCFE.US,D,20251218,000000,27.28,27.3,26.9316,26.9316,323,0
+CCFE.US,D,20251219,000000,27.03,27.03,27.0163,27.0163,110,0
+CCFE.US,D,20251222,000000,27.1092,27.1092,26.95,26.9546,392,0
+CCFE.US,D,20251231,000000,26.57,26.57,26.43,26.4511,546,0
+CCFE.US,D,20260107,000000,27.58,27.58,27.4732,27.4732,138,0
+CCFE.US,D,20260108,000000,28.04,28.04,27.9324,27.9324,245,0
+CCFE.US,D,20260112,000000,28.19,28.19,28.1134,28.1134,172,0
+CCFE.US,D,20260113,000000,28.3,28.3,28.2376,28.2376,117,0
+CCFE.US,D,20260114,000000,28.17,28.17,28.0972,28.0972,181,0
+CCFE.US,D,20260115,000000,28.3,28.34,28.2724,28.2724,215,0
+CCFE.US,D,20260116,000000,27.93,27.9333,27.93,27.9333,122,0
+CCFE.US,D,20260120,000000,27.65,27.65,27.511,27.511,130,0
+CCFE.US,D,20260121,000000,28.23,28.3883,28.17,28.3883,1326,0
+CCFE.US,D,20260122,000000,28.88,28.88,28.5276,28.5276,887,0
+CCFE.US,D,20260123,000000,28.25,28.25,28.2378,28.2378,118,0
+CCFE.US,D,20260127,000000,28.09,28.09,28.02,28.0519,225,0
+CCFE.US,D,20260129,000000,28.16,28.2197,28.16,28.2197,114,0
+CCFE.US,D,20260130,000000,27.88,27.9918,27.83,27.9918,205,0
+CCFE.US,D,20260202,000000,28.1,28.2381,28.1,28.2381,5119,0
+CCFE.US,D,20260203,000000,29.03,29.03,28.42,28.8776,2361,0
+CCFE.US,D,20260204,000000,29.6698,29.6699,29.39,29.5916,572,0
+CCFE.US,D,20260205,000000,29.23,29.41,29.23,29.2447,599,0
+CCFE.US,D,20260206,000000,30.21,30.3594,30.21,30.3594,162,0
+CCFE.US,D,20260209,000000,30.97,30.97,30.1878,30.1878,1175,0
+CCFE.US,D,20260210,000000,30.38,30.38,30.3,30.3357,2521,0
+CCFE.US,D,20260211,000000,31.1,31.13,30.96,31.0825,1047,0
+CCFE.US,D,20260213,000000,30.39,31.91,30.33,31.6556,15782,0
+CCFE.US,D,20260217,000000,31.66,31.66,31.231,31.231,1047,0
+CCFE.US,D,20260218,000000,31.12,31.12,30.62,30.62,1782,0
diff --git a/daily/us/nasdaq etfs/ccsb.us.txt b/daily/us/nasdaq etfs/ccsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4c42666b702a93be45b29221824dc3e183e10c8
--- /dev/null
+++ b/daily/us/nasdaq etfs/ccsb.us.txt	
@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSB.US,D,20240416,000000,20.05,20.05,19.9905,20.035,332579,0
+CCSB.US,D,20240417,000000,20.055,20.09,20.05,20.05,1728,0
+CCSB.US,D,20240418,000000,20.05,20.1,20.05,20.05,40639,0
+CCSB.US,D,20240419,000000,20.07,20.12,20.07,20.1,54194,0
+CCSB.US,D,20240422,000000,20.11,20.11,20.07,20.07,579,0
+CCSB.US,D,20240423,000000,20.0896,20.1066,20.08,20.08,686,0
+CCSB.US,D,20240424,000000,20.06,20.11,20.06,20.075,538,0
+CCSB.US,D,20240425,000000,20.11,20.11,20.075,20.075,130,0
+CCSB.US,D,20240426,000000,20.085,20.12,20.07,20.085,1128,0
+CCSB.US,D,20240429,000000,20.13,20.13,20.095,20.095,228,0
+CCSB.US,D,20240430,000000,20.12,20.12,20.09,20.09,355,0
+CCSB.US,D,20240501,000000,20.13,20.13,20.1053,20.1053,1835,0
+CCSB.US,D,20240502,000000,20.14,20.14,20.115,20.115,787,0
+CCSB.US,D,20240503,000000,20.17,20.18,20.12,20.14,1354,0
+CCSB.US,D,20240506,000000,20.17,20.18,20.1269,20.145,2698,0
+CCSB.US,D,20240507,000000,20.17,20.17,20.14,20.14,517,0
+CCSB.US,D,20240508,000000,20.17,20.17,20.135,20.135,1707,0
+CCSB.US,D,20240509,000000,20.12,20.1999,20.12,20.155,429,0
+CCSB.US,D,20240510,000000,20.14,20.14,20.14,20.14,103,0
+CCSB.US,D,20240513,000000,20.18,20.18,20.145,20.145,574,0
+CCSB.US,D,20240514,000000,20.18,20.24,20.16,20.16,2082,0
+CCSB.US,D,20240515,000000,20.21,20.21,20.21,20.21,395,0
+CCSB.US,D,20240516,000000,20.21,20.21,20.18,20.18,2568,0
+CCSB.US,D,20240517,000000,20.21,20.26,20.17,20.17,3020,0
+CCSB.US,D,20240520,000000,20.22,20.22,20.175,20.175,1197,0
+CCSB.US,D,20240521,000000,20.15,20.22,20.15,20.18,997,0
+CCSB.US,D,20240522,000000,20.175,20.2099,20.175,20.19,460,0
+CCSB.US,D,20240523,000000,20.17,20.22,20.17,20.19,4261,0
+CCSB.US,D,20240524,000000,20.14,20.23,20.14,20.175,2067,0
+CCSB.US,D,20240528,000000,20.16,20.26,20.16,20.17,2058,0
+CCSB.US,D,20240529,000000,20.155,20.155,20.155,20.155,57,0
+CCSB.US,D,20240530,000000,20.185,20.185,20.185,20.185,62,0
+CCSB.US,D,20240531,000000,20.25,20.25,20.208,20.215,1109,0
+CCSB.US,D,20240603,000000,20.25,20.27,20.17,20.22,664,0
+CCSB.US,D,20240604,000000,20.27,20.27,20.23,20.23,6127,0
+CCSB.US,D,20240605,000000,20.3,20.3,20.27,20.27,707,0
+CCSB.US,D,20240606,000000,20.28,20.28,20.245,20.245,499,0
+CCSB.US,D,20240607,000000,20.25,20.25,20.22,20.22,284,0
+CCSB.US,D,20240610,000000,20.25,20.25,20.225,20.225,610,0
+CCSB.US,D,20240611,000000,20.2412,20.2412,20.235,20.235,39527,0
+CCSB.US,D,20240612,000000,20.33,20.34,20.26,20.26,828,0
+CCSB.US,D,20240613,000000,20.31,20.31,20.31,20.31,23792,0
+CCSB.US,D,20240614,000000,20.32,20.33,20.285,20.285,895,0
+CCSB.US,D,20240617,000000,20.32,20.32,20.31,20.31,1723,0
+CCSB.US,D,20240618,000000,20.33,20.33,20.285,20.285,372,0
+CCSB.US,D,20240620,000000,20.24,20.33,20.24,20.33,1222,0
+CCSB.US,D,20240621,000000,20.34,20.34,20.295,20.295,1190,0
+CCSB.US,D,20240624,000000,20.3144,20.69,20.3,20.3,2897,0
+CCSB.US,D,20240625,000000,20.33,20.33,20.285,20.285,333,0
+CCSB.US,D,20240626,000000,20.15,20.205,20.14,20.185,985,0
+CCSB.US,D,20240627,000000,20.25,20.25,20.2,20.2,294,0
+CCSB.US,D,20240628,000000,20.26,20.26,20.195,20.195,1621,0
+CCSB.US,D,20240701,000000,20.23,20.28,20.23,20.24,2630,0
+CCSB.US,D,20240702,000000,20.25,20.25,20.205,20.205,7039,0
+CCSB.US,D,20240703,000000,20.24,20.24,20.24,20.24,47,0
+CCSB.US,D,20240705,000000,20.255,20.255,20.255,20.255,146,0
+CCSB.US,D,20240708,000000,20.3,20.35,20.265,20.265,2790,0
+CCSB.US,D,20240709,000000,20.29,20.3,20.265,20.265,15142,0
+CCSB.US,D,20240710,000000,20.29,20.3,20.24,20.265,2063,0
+CCSB.US,D,20240711,000000,20.33,20.33,20.26,20.295,1607,0
+CCSB.US,D,20240712,000000,20.35,20.36,20.32,20.325,1778,0
+CCSB.US,D,20240715,000000,20.35,20.35,20.28,20.315,1080,0
+CCSB.US,D,20240716,000000,20.39,20.4,20.35,20.36,1900,0
+CCSB.US,D,20240717,000000,20.35,20.35,20.325,20.325,1544,0
+CCSB.US,D,20240718,000000,20.36,20.37,20.325,20.325,310,0
+CCSB.US,D,20240719,000000,20.31,20.31,20.31,20.31,51,0
+CCSB.US,D,20240722,000000,20.325,20.36,20.325,20.36,1089,0
+CCSB.US,D,20240723,000000,20.29,20.36,20.29,20.33,1335,0
+CCSB.US,D,20240724,000000,20.37,20.37,20.32,20.32,253,0
+CCSB.US,D,20240725,000000,20.39,20.39,20.345,20.345,743,0
+CCSB.US,D,20240726,000000,20.29,20.29,20.25,20.25,306,0
+CCSB.US,D,20240729,000000,20.3,20.31,20.265,20.265,1109,0
+CCSB.US,D,20240730,000000,20.275,20.285,20.275,20.285,643,0
+CCSB.US,D,20240731,000000,20.34,20.34,20.28,20.28,3396,0
+CCSB.US,D,20240801,000000,20.36,20.36,20.34,20.36,815,0
+CCSB.US,D,20240802,000000,20.41,20.45,20.385,20.385,1052,0
+CCSB.US,D,20240805,000000,20.47,20.47,20.38,20.38,232,0
+CCSB.US,D,20240806,000000,20.4,20.4,20.32,20.35,333,0
+CCSB.US,D,20240807,000000,20.3,20.34,20.3,20.335,1460,0
+CCSB.US,D,20240808,000000,20.32,20.32,20.32,20.32,68,0
+CCSB.US,D,20240809,000000,20.33,20.355,20.33,20.355,2400,0
+CCSB.US,D,20240812,000000,20.38,20.38,20.33,20.36,603,0
+CCSB.US,D,20240813,000000,20.4,20.47,20.385,20.42,18798,0
+CCSB.US,D,20240814,000000,20.44,20.44,20.415,20.415,675,0
+CCSB.US,D,20240815,000000,20.365,20.365,20.365,20.365,27,0
+CCSB.US,D,20240816,000000,20.41,20.42,20.3978,20.42,2152,0
+CCSB.US,D,20240819,000000,20.42,20.43,20.376,20.39,3403,0
+CCSB.US,D,20240820,000000,20.44,20.44,20.405,20.405,348,0
+CCSB.US,D,20240821,000000,20.45,20.46,20.415,20.46,1930,0
+CCSB.US,D,20240822,000000,20.45,20.45,20.38,20.41,450,0
+CCSB.US,D,20240823,000000,20.46,20.46,20.3906,20.445,280,0
+CCSB.US,D,20240826,000000,20.43,20.48,20.43,20.445,33026,0
+CCSB.US,D,20240827,000000,20.31,22.91,20.31,20.345,3798,0
+CCSB.US,D,20240828,000000,20.345,20.345,20.345,20.345,285,0
+CCSB.US,D,20240829,000000,20.38,20.38,20.34,20.35,1710,0
+CCSB.US,D,20240830,000000,20.35,20.38,20.34,20.34,1043,0
+CCSB.US,D,20240903,000000,20.4,20.4,20.39,20.39,1094,0
+CCSB.US,D,20240904,000000,20.4,21,20.39,20.39,3349,0
+CCSB.US,D,20240905,000000,20.37,20.44,20.37,20.41,8971,0
+CCSB.US,D,20240906,000000,20.4608,20.49,20.45,20.45,626,0
+CCSB.US,D,20240909,000000,20.47,20.47,20.43,20.435,290,0
+CCSB.US,D,20240910,000000,20.4,20.445,20.4,20.445,580,0
+CCSB.US,D,20240911,000000,20.48,20.48,20.42,20.44,1723,0
+CCSB.US,D,20240912,000000,20.4455,20.4455,20.445,20.445,169,0
+CCSB.US,D,20240913,000000,20.5,20.5,20.465,20.465,1281,0
+CCSB.US,D,20240916,000000,20.44,20.51,20.44,20.51,603,0
+CCSB.US,D,20240917,000000,20.51,20.51,20.475,20.475,1165,0
+CCSB.US,D,20240918,000000,20.5,20.5,20.465,20.465,316,0
+CCSB.US,D,20240919,000000,20.49,20.49,20.49,20.49,51,0
+CCSB.US,D,20240920,000000,20.5,20.515,20.5,20.515,1910,0
+CCSB.US,D,20240923,000000,20.54,20.54,20.5,20.5,2396,0
+CCSB.US,D,20240924,000000,22.3,22.3,20.525,20.525,6569,0
+CCSB.US,D,20240925,000000,20.47,20.53,20.47,20.495,1198,0
+CCSB.US,D,20240926,000000,20.4,20.43,20.4,20.43,177,0
+CCSB.US,D,20240927,000000,20.455,20.455,20.455,20.455,311,0
+CCSB.US,D,20240930,000000,20.48,20.49,20.4427,20.445,1410,0
+CCSB.US,D,20241001,000000,20.51,20.55,20.43,20.5,3911,0
+CCSB.US,D,20241002,000000,20.51,20.54,20.44,20.45,2507,0
+CCSB.US,D,20241003,000000,20.42,20.4605,20.42,20.445,643,0
+CCSB.US,D,20241004,000000,20.4499,21.26,20.4,20.4,4878,0
+CCSB.US,D,20241007,000000,20.395,20.395,20.385,20.385,585,0
+CCSB.US,D,20241008,000000,20.4004,20.4019,20.395,20.4019,661,0
+CCSB.US,D,20241009,000000,20.43,20.43,20.395,20.395,3165,0
+CCSB.US,D,20241010,000000,20.37,20.44,20.37,20.405,401,0
+CCSB.US,D,20241011,000000,20.44,20.44,20.41,20.41,236,0
+CCSB.US,D,20241014,000000,20.42,21.25,20.4,20.4122,2485,0
+CCSB.US,D,20241015,000000,20.47,20.47,20.43,20.43,1198,0
+CCSB.US,D,20241016,000000,20.48,20.48,20.48,20.48,2258,0
+CCSB.US,D,20241017,000000,20.47,20.47,20.4,20.4,4677,0
+CCSB.US,D,20241018,000000,20.445,20.445,20.445,20.445,113,0
+CCSB.US,D,20241021,000000,20.39,20.46,20.39,20.46,692,0
+CCSB.US,D,20241022,000000,20.47,20.47,20.435,20.435,1483,0
+CCSB.US,D,20241023,000000,20.38,20.41,20.38,20.41,528,0
+CCSB.US,D,20241024,000000,20.42,20.42,20.42,20.42,88,0
+CCSB.US,D,20241025,000000,20.4,20.435,20.4,20.41,853,0
+CCSB.US,D,20241028,000000,20.3079,20.33,20.3079,20.33,160,0
+CCSB.US,D,20241029,000000,20.28,20.335,20.28,20.335,1530,0
+CCSB.US,D,20241030,000000,20.345,20.37,20.336,20.336,378,0
+CCSB.US,D,20241031,000000,20.36,20.36,20.336,20.336,755,0
+CCSB.US,D,20241101,000000,20.4,20.4,20.4,20.4,582,0
+CCSB.US,D,20241104,000000,20.37,20.38,20.32,20.345,2384,0
+CCSB.US,D,20241105,000000,20.3,20.3404,20.29,20.3404,3231,0
+CCSB.US,D,20241106,000000,20.36,20.36,20.325,20.335,432,0
+CCSB.US,D,20241107,000000,20.38,20.38,20.3538,20.3628,1584,0
+CCSB.US,D,20241108,000000,20.3999,20.4,20.33,20.355,14730,0
+CCSB.US,D,20241111,000000,20.53,20.53,20.27,20.32,1027,0
+CCSB.US,D,20241112,000000,20.36,20.38,20.29,20.29,794,0
+CCSB.US,D,20241113,000000,20.39,20.39,20.3,20.325,471,0
+CCSB.US,D,20241114,000000,20.38,20.38,20.3259,20.33,2632,0
+CCSB.US,D,20241115,000000,20.36,20.36,20.345,20.345,201,0
+CCSB.US,D,20241118,000000,20.36,20.4,20.32,20.4,2563,0
+CCSB.US,D,20241119,000000,20.39,20.4,20.36,20.365,1537,0
+CCSB.US,D,20241120,000000,20.4,20.4,20.355,20.355,4713,0
+CCSB.US,D,20241121,000000,20.41,20.42,20.365,20.365,1315,0
+CCSB.US,D,20241122,000000,20.4,20.4,20.36,20.36,683,0
+CCSB.US,D,20241125,000000,20.44,20.44,20.405,20.405,302,0
+CCSB.US,D,20241126,000000,20.36,20.36,20.32,20.32,552,0
+CCSB.US,D,20241127,000000,20.38,20.38,20.345,20.345,492,0
+CCSB.US,D,20241129,000000,20.43,20.43,20.385,20.385,1713,0
+CCSB.US,D,20241202,000000,20.75,20.75,20.4,20.41,2841,0
+CCSB.US,D,20241203,000000,20.4,20.42,20.37,20.37,1577,0
+CCSB.US,D,20241204,000000,20.41,20.42,20.38,20.38,1091,0
+CCSB.US,D,20241205,000000,20.42,20.42,20.39,20.39,999,0
+CCSB.US,D,20241206,000000,20.43,20.45,20.38,20.41,2208,0
+CCSB.US,D,20241209,000000,20.43,20.44,20.4,20.4,565,0
+CCSB.US,D,20241210,000000,20.44,20.44,20.41,20.41,319,0
+CCSB.US,D,20241211,000000,20.51,20.52,20.415,20.415,62181,0
+CCSB.US,D,20241212,000000,20.38,20.43,20.38,20.39,1408,0
+CCSB.US,D,20241213,000000,20.44,20.44,20.39,20.39,1107,0
+CCSB.US,D,20241216,000000,20.43,20.43,20.41,20.42,496,0
+CCSB.US,D,20241217,000000,20.42,20.42,20.38,20.3947,783,0
+CCSB.US,D,20241218,000000,20.38,20.38,20.33,20.33,552,0
+CCSB.US,D,20241219,000000,20.37,20.37,20.315,20.315,425,0
+CCSB.US,D,20241220,000000,20.3,20.33,20.3,20.33,1755,0
+CCSB.US,D,20241223,000000,20.29,20.32,20.28,20.29,2258,0
+CCSB.US,D,20241224,000000,20.29,20.33,20.29,20.33,325,0
+CCSB.US,D,20241227,000000,20.18,20.22,20.18,20.205,554,0
+CCSB.US,D,20241230,000000,20.18,20.26,20.18,20.26,781,0
+CCSB.US,D,20241231,000000,20.25,20.27,20.215,20.215,1274,0
+CCSB.US,D,20250102,000000,20.27,20.27,20.25,20.26,1010,0
+CCSB.US,D,20250106,000000,20.18,20.23,20.18,20.214,1012,0
+CCSB.US,D,20250107,000000,20.19,20.26,20.18,20.26,5199,0
+CCSB.US,D,20250108,000000,20.26,20.26,20.21,20.2128,1116,0
+CCSB.US,D,20250110,000000,20.16,20.1874,20.16,20.1874,862,0
+CCSB.US,D,20250113,000000,20.17,20.1774,20.16,20.1774,1142,0
+CCSB.US,D,20250114,000000,20.17,20.19,20.17,20.1775,1170,0
+CCSB.US,D,20250115,000000,20.2,20.235,20.2,20.235,1150,0
+CCSB.US,D,20250116,000000,20.24,20.29,20.24,20.29,291,0
+CCSB.US,D,20250117,000000,20.28,20.29,20.24,20.24,1523,0
+CCSB.US,D,20250121,000000,20.3091,20.3091,20.26,20.26,436,0
+CCSB.US,D,20250122,000000,20.3,20.3,20.25,20.25,2200,0
+CCSB.US,D,20250123,000000,20.29,20.3,19.42,20.2635,5429,0
+CCSB.US,D,20250124,000000,20.25,20.33,20.25,20.33,1634,0
+CCSB.US,D,20250127,000000,20.35,20.35,20.305,20.305,673,0
+CCSB.US,D,20250128,000000,20.305,20.35,20.25,20.3018,3661,0
+CCSB.US,D,20250129,000000,20.27,20.305,20.27,20.305,137,0
+CCSB.US,D,20250130,000000,20.27,20.31,20.27,20.31,120,0
+CCSB.US,D,20250131,000000,20.24,20.2652,20.24,20.2652,287,0
+CCSB.US,D,20250203,000000,20.32,20.33,20.22,20.31,2267,0
+CCSB.US,D,20250204,000000,20.31,20.32,20.285,20.285,2637,0
+CCSB.US,D,20250205,000000,20.55,20.55,20.55,20.55,296,0
+CCSB.US,D,20250207,000000,20.25,20.285,20.25,20.285,598,0
+CCSB.US,D,20250210,000000,20.34,20.34,20.25,20.3,5092,0
+CCSB.US,D,20250211,000000,20.3,20.3398,20.3,20.32,1437,0
+CCSB.US,D,20250212,000000,20.33,20.33,20.315,20.32,2334,0
+CCSB.US,D,20250214,000000,20.3,20.37,20.3,20.325,2400,0
+CCSB.US,D,20250218,000000,20.36,20.36,20.34,20.35,4247,0
+CCSB.US,D,20250219,000000,20.35,20.35,20.34,20.34,1458,0
+CCSB.US,D,20250220,000000,20.32,20.37,20.32,20.37,3806,0
+CCSB.US,D,20250221,000000,20.29,22.41,19.15,20.355,15703,0
+CCSB.US,D,20250224,000000,19.9048,20.5472,19.5575,20.37,5771,0
+CCSB.US,D,20250225,000000,20.35,20.395,20.35,20.395,519,0
+CCSB.US,D,20250226,000000,20.37,20.4,20.35,20.4,2372,0
+CCSB.US,D,20250228,000000,20.71,20.71,20.37,20.375,2082,0
+CCSB.US,D,20250303,000000,20.39,20.41,20.3,20.41,1666,0
+CCSB.US,D,20250304,000000,20.261,21.19,19.355,20.37,6244,0
+CCSB.US,D,20250305,000000,20.4,20.4,20.395,20.395,1464,0
+CCSB.US,D,20250306,000000,20.31,20.345,20.31,20.345,540,0
+CCSB.US,D,20250307,000000,20.35,20.365,20.35,20.365,533,0
+CCSB.US,D,20250310,000000,20.365,20.4,20.3628,20.365,765,0
+CCSB.US,D,20250311,000000,20.32,20.36,20.32,20.34,2271,0
+CCSB.US,D,20250312,000000,20.29,20.32,20.28,20.32,1775,0
+CCSB.US,D,20250313,000000,20.27,20.335,20.26,20.335,1682,0
+CCSB.US,D,20250314,000000,20.3,20.38,20.1,20.33,2385,0
+CCSB.US,D,20250317,000000,20.29,20.38,20.29,20.33,6989,0
+CCSB.US,D,20250318,000000,20.31,20.345,20.3,20.345,811,0
+CCSB.US,D,20250319,000000,20.38,21.28,19.305,20.38,88193,0
+CCSB.US,D,20250320,000000,20.15,20.38,20.15,20.38,481,0
+CCSB.US,D,20250321,000000,20.35,20.44,20.35,20.385,3861,0
+CCSB.US,D,20250324,000000,20.43,20.43,20.35,20.395,74122,0
+CCSB.US,D,20250325,000000,20.35,20.41,20.34,20.39,36132,0
+CCSB.US,D,20250326,000000,20.34,20.385,20.34,20.385,1102,0
+CCSB.US,D,20250327,000000,20.35,20.36,20.26,20.34,5016,0
+CCSB.US,D,20250328,000000,20.37,20.38,20.29,20.325,9324,0
+CCSB.US,D,20250401,000000,20.365,20.41,20.32,20.365,9182,0
+CCSB.US,D,20250402,000000,20.39,20.39,20.32,20.365,1387,0
+CCSB.US,D,20250404,000000,20.4054,20.4054,20.385,20.385,755,0
+CCSB.US,D,20250407,000000,20.3,22.42,19.17,20.225,10547,0
+CCSB.US,D,20250408,000000,20.21,20.38,20.21,20.265,1790,0
+CCSB.US,D,20250409,000000,20.12,20.43,19.84,20.43,2034,0
+CCSB.US,D,20250410,000000,20.21,21.175,19.38,20.55,18778,0
+CCSB.US,D,20250411,000000,20.13,20.29,20.11,20.13,1299,0
+CCSB.US,D,20250414,000000,20.15,20.2276,20.15,20.2276,490,0
+CCSB.US,D,20250415,000000,20.17,20.26,20.16,20.215,1009,0
+CCSB.US,D,20250416,000000,20.26,20.26,20.23,20.23,402,0
+CCSB.US,D,20250417,000000,20.29,20.3,20.29,20.3,496,0
+CCSB.US,D,20250421,000000,20.34,20.34,20.21,20.245,18561,0
+CCSB.US,D,20250422,000000,20.32,20.32,20.23,20.31,4581,0
+CCSB.US,D,20250423,000000,20.31,20.35,20.25,20.25,1931,0
+CCSB.US,D,20250424,000000,20.32,20.32,20.3,20.305,429,0
+CCSB.US,D,20250425,000000,20.38,20.39,20.26,20.325,596,0
+CCSB.US,D,20250428,000000,20.29,20.3821,20.29,20.355,2507,0
+CCSB.US,D,20250429,000000,20.32,20.33,20.29,20.29,4099,0
+CCSB.US,D,20250430,000000,20.35,20.36,20.34,20.36,1209,0
+CCSB.US,D,20250501,000000,20.37,20.42,20.27,20.27,7015,0
+CCSB.US,D,20250502,000000,20.34,20.34,20.26,20.285,5356,0
+CCSB.US,D,20250505,000000,20.31,20.31,20.2192,20.27,1513,0
+CCSB.US,D,20250506,000000,20.31,20.33,20.23,20.29,25679,0
+CCSB.US,D,20250507,000000,20.3,20.3,19.57,20.3,2253,0
+CCSB.US,D,20250508,000000,20.26,20.2799,20.24,20.275,2327,0
+CCSB.US,D,20250509,000000,20.3311,20.3311,20.27,20.27,213,0
+CCSB.US,D,20250512,000000,20.3,20.3,20.2828,20.295,510,0
+CCSB.US,D,20250513,000000,20.282,20.31,20.24,20.28,1036,0
+CCSB.US,D,20250514,000000,20.2972,20.2972,20.251,20.27,1103,0
+CCSB.US,D,20250515,000000,20.32,20.32,20.305,20.305,620,0
+CCSB.US,D,20250516,000000,20.42,20.42,20.325,20.345,3810,0
+CCSB.US,D,20250519,000000,20.33,20.33,20.3,20.31,2284,0
+CCSB.US,D,20250520,000000,20.3525,20.37,20.3222,20.335,11446,0
+CCSB.US,D,20250521,000000,20.36,20.36,20.31,20.31,2592,0
+CCSB.US,D,20250522,000000,20.28,20.31,20.28,20.305,16915,0
+CCSB.US,D,20250523,000000,20.37,20.37,20.29,20.34,1852,0
+CCSB.US,D,20250527,000000,20.38,20.4,20.3329,20.35,961,0
+CCSB.US,D,20250528,000000,20.3,20.38,20.3,20.32,2354,0
+CCSB.US,D,20250529,000000,20.29,20.29,20.25,20.25,488,0
+CCSB.US,D,20250530,000000,20.23,20.295,20.23,20.295,1571,0
+CCSB.US,D,20250602,000000,20.32,20.33,20.3116,20.33,3085,0
+CCSB.US,D,20250603,000000,20.33,20.3322,20.25,20.32,33000,0
+CCSB.US,D,20250604,000000,20.353,20.353,20.32,20.32,732,0
+CCSB.US,D,20250605,000000,20.29,20.32,20.29,20.32,183,0
+CCSB.US,D,20250606,000000,20.32,20.32,19.5,20.28,9320,0
+CCSB.US,D,20250609,000000,20.25,20.305,20.25,20.305,188,0
+CCSB.US,D,20250610,000000,20.3528,20.3528,20.31,20.31,668,0
+CCSB.US,D,20250611,000000,20.37,20.39,20.34,20.34,8692,0
+CCSB.US,D,20250612,000000,20.4,20.4,20.36,20.36,695,0
+CCSB.US,D,20250613,000000,20.4,20.4,20.365,20.4,419,0
+CCSB.US,D,20250616,000000,20.39,20.3947,20.31,20.31,5887,0
+CCSB.US,D,20250617,000000,20.31,20.74,20.31,20.35,21004,0
+CCSB.US,D,20250618,000000,20.41,20.41,20.3203,20.41,13979,0
+CCSB.US,D,20250620,000000,20.4,20.42,20.4,20.42,937,0
+CCSB.US,D,20250623,000000,20.45,20.45,20.43,20.45,9143,0
+CCSB.US,D,20250624,000000,20.37,20.48,20.37,20.48,1106,0
+CCSB.US,D,20250625,000000,20.39,20.48,20.39,20.48,1065,0
+CCSB.US,D,20250626,000000,20.4355,20.51,19.6,20.51,11133,0
+CCSB.US,D,20250627,000000,20.43,20.43,20.36,20.4,3142,0
+CCSB.US,D,20250630,000000,20.3,20.46,20.3,20.41,2861,0
+CCSB.US,D,20250701,000000,20.52,20.52,20.39,20.39,21451,0
+CCSB.US,D,20250702,000000,20.45,20.47,20.37,20.47,12531,0
+CCSB.US,D,20250703,000000,20.36,20.4434,20.36,20.38,1739,0
+CCSB.US,D,20250707,000000,20.35,20.395,20.35,20.385,3499,0
+CCSB.US,D,20250708,000000,20.41,20.46,20.33,20.41,12435,0
+CCSB.US,D,20250709,000000,20.31,20.4,20.31,20.4,4771,0
+CCSB.US,D,20250710,000000,20.44,20.44,20.422,20.44,1503,0
+CCSB.US,D,20250711,000000,20.41,20.42,20.32,20.35,2235,0
+CCSB.US,D,20250714,000000,20.43,20.43,20.39,20.43,4723,0
+CCSB.US,D,20250715,000000,20.44,20.44,20.4,20.4,1511,0
+CCSB.US,D,20250717,000000,20.39,20.4199,20.375,20.375,382,0
+CCSB.US,D,20250718,000000,20.44,20.44,20.39,20.39,496,0
+CCSB.US,D,20250721,000000,20.57,20.57,20.42,20.42,15513,0
+CCSB.US,D,20250722,000000,20.47,20.5,20.47,20.5,1470,0
+CCSB.US,D,20250723,000000,20.47,20.47,20.42,20.42,2078,0
+CCSB.US,D,20250724,000000,20.436,20.436,20.415,20.415,485,0
+CCSB.US,D,20250725,000000,20.47,20.47,20.44,20.44,431,0
+CCSB.US,D,20250728,000000,20.47,20.47,20.43,20.43,1331,0
+CCSB.US,D,20250729,000000,20.4821,20.4821,20.46,20.46,704,0
+CCSB.US,D,20250730,000000,20.31,20.375,20.31,20.375,330,0
+CCSB.US,D,20250731,000000,20.385,20.42,20.385,20.385,961,0
+CCSB.US,D,20250801,000000,20.47,20.48,20.39,20.47,1040,0
+CCSB.US,D,20250804,000000,20.51,20.52,20.44,20.44,1628,0
+CCSB.US,D,20250805,000000,20.54,20.54,20.49,20.49,845,0
+CCSB.US,D,20250806,000000,20.5,20.5,20.47,20.47,534,0
+CCSB.US,D,20250807,000000,20.4295,20.465,20.4295,20.465,160,0
+CCSB.US,D,20250811,000000,20.4,20.445,20.4,20.445,338,0
+CCSB.US,D,20250812,000000,20.49,20.49,20.445,20.46,814,0
+CCSB.US,D,20250813,000000,20.4,20.5,20.4,20.5,1145,0
+CCSB.US,D,20250814,000000,20.495,20.495,20.45,20.49,600,0
+CCSB.US,D,20250815,000000,20.52,20.52,20.44,20.47,763,0
+CCSB.US,D,20250818,000000,20.52,20.52,20.47,20.47,3099,0
+CCSB.US,D,20250819,000000,20.52,20.52,20.48,20.48,1831,0
+CCSB.US,D,20250820,000000,20.52,20.53,20.49,20.49,1556,0
+CCSB.US,D,20250821,000000,20.5,20.505,20.45,20.45,949,0
+CCSB.US,D,20250822,000000,20.53,20.53,20.5,20.505,650,0
+CCSB.US,D,20250825,000000,20.54,20.54,20.4781,20.495,321,0
+CCSB.US,D,20250826,000000,20.53,20.54,20.52,20.52,2214,0
+CCSB.US,D,20250827,000000,20.505,20.52,20.505,20.52,196,0
+CCSB.US,D,20250828,000000,20.43,20.51,20.43,20.51,3561,0
+CCSB.US,D,20250829,000000,20.43,20.51,20.43,20.495,1993,0
+CCSB.US,D,20250902,000000,20.38,20.465,20.38,20.465,1081,0
+CCSB.US,D,20250903,000000,20.49,20.52,20.44,20.5,13934,0
+CCSB.US,D,20250904,000000,20.45,20.56,20.45,20.515,4907,0
+CCSB.US,D,20250905,000000,20.55,22,19.81,20.5,16598,0
+CCSB.US,D,20250908,000000,20.59,20.59,20.535,20.535,1547,0
+CCSB.US,D,20250910,000000,20.5,20.58,20.5,20.53,14558,0
+CCSB.US,D,20250911,000000,20.5,20.6,20.48,20.55,2857,0
+CCSB.US,D,20250912,000000,20.53,20.53,20.5,20.5,1547,0
+CCSB.US,D,20250915,000000,20.6,20.6,20.52,20.565,4553,0
+CCSB.US,D,20250916,000000,20.61,20.62,20.57,20.57,3494,0
+CCSB.US,D,20250917,000000,20.61,20.62,20.5267,20.555,2650,0
+CCSB.US,D,20250918,000000,20.5517,20.5517,20.515,20.515,539,0
+CCSB.US,D,20250919,000000,20.45,20.505,20.45,20.505,10162,0
+CCSB.US,D,20250922,000000,20.55,20.55,20.5,20.51,2337,0
+CCSB.US,D,20250923,000000,20.53,20.53,20.44,20.49,5224,0
+CCSB.US,D,20250924,000000,20.44,20.44,20.39,20.39,1143,0
+CCSB.US,D,20250925,000000,20.34,20.34,20.24,20.29,945,0
+CCSB.US,D,20250926,000000,20.27,20.27,20.23,20.23,944,0
+CCSB.US,D,20250929,000000,20.2,20.2,20.1301,20.18,10709,0
+CCSB.US,D,20250930,000000,20.22,20.2688,20.15,20.185,4263,0
+CCSB.US,D,20251001,000000,20.25,20.25,20.205,20.205,3988,0
+CCSB.US,D,20251002,000000,20.24,20.24,20.16,20.225,2239,0
+CCSB.US,D,20251003,000000,20.25,20.25,20.215,20.215,1368,0
+CCSB.US,D,20251006,000000,20.23,20.23,20.19,20.19,2882,0
+CCSB.US,D,20251007,000000,20.23,20.24,20.19,20.24,1127,0
+CCSB.US,D,20251008,000000,20.2,20.23,20.145,20.145,3397,0
+CCSB.US,D,20251009,000000,20.14,20.17,20.14,20.17,312,0
+CCSB.US,D,20251010,000000,20.23,20.23,20.1493,20.185,2175,0
+CCSB.US,D,20251013,000000,20.2307,20.2307,20.215,20.215,662,0
+CCSB.US,D,20251014,000000,20.25,20.25,20.2,20.2,4016,0
+CCSB.US,D,20251016,000000,20.27,20.31,20.21,20.21,7192,0
+CCSB.US,D,20251017,000000,21.19,21.19,20.25,20.26,7523,0
+CCSB.US,D,20251020,000000,20.32,20.32,20.23,20.23,4645,0
+CCSB.US,D,20251021,000000,20.33,20.3315,20.25,20.25,1424,0
+CCSB.US,D,20251022,000000,20.33,20.33,20.28,20.3,1247,0
+CCSB.US,D,20251023,000000,20.349,20.35,20.3,20.3,1469,0
+CCSB.US,D,20251024,000000,20.29,20.37,20.14,20.37,24367,0
+CCSB.US,D,20251027,000000,20.38,20.38,20.33,20.33,2542,0
+CCSB.US,D,20251028,000000,20.32,20.34,20.32,20.34,1878,0
+CCSB.US,D,20251029,000000,20.38,20.38,20.29,20.29,2871,0
+CCSB.US,D,20251031,000000,20.24,20.26,20.1699,20.17,2725,0
+CCSB.US,D,20251103,000000,20.19,20.19,20.155,20.155,4552,0
+CCSB.US,D,20251104,000000,20.2,20.2,20.17,20.17,2102,0
+CCSB.US,D,20251105,000000,20.21,20.21,20.145,20.145,462,0
+CCSB.US,D,20251107,000000,20.22,20.22,20.15,20.19,3463,0
+CCSB.US,D,20251110,000000,20.19,20.215,20.19,20.215,889,0
+CCSB.US,D,20251111,000000,20.2,20.25,20.17,20.25,973,0
+CCSB.US,D,20251112,000000,20.18,20.205,20.18,20.205,535,0
+CCSB.US,D,20251114,000000,20.24,20.24,20.15,20.175,19446,0
+CCSB.US,D,20251117,000000,20.22,20.22,20.18,20.18,20217,0
+CCSB.US,D,20251118,000000,20.24,20.24,20.17,20.2,3322,0
+CCSB.US,D,20251120,000000,20.19,20.23,20.19,20.22,4308,0
+CCSB.US,D,20251124,000000,20.23,20.31,20.2,20.28,10793,0
+CCSB.US,D,20251125,000000,20.32,20.36,20.292,20.31,6061,0
+CCSB.US,D,20251126,000000,20.29,20.29,20.2173,20.265,2104,0
+CCSB.US,D,20251128,000000,20.26,20.31,20.25,20.25,926,0
+CCSB.US,D,20251201,000000,20.27,20.27,20.2134,20.235,4235,0
+CCSB.US,D,20251202,000000,20.28,20.28,20.24,20.24,3292,0
+CCSB.US,D,20251204,000000,20.29,20.3,20.25,20.25,1442,0
+CCSB.US,D,20251205,000000,20.2787,20.2787,20.24,20.24,293,0
+CCSB.US,D,20251208,000000,20.28,20.28,20.23,20.23,2045,0
+CCSB.US,D,20251209,000000,20.28,20.28,20.21,20.215,3539,0
+CCSB.US,D,20251210,000000,20.23,20.26,20.23,20.26,227,0
+CCSB.US,D,20251212,000000,20.33,20.33,20.23,20.23,685,0
+CCSB.US,D,20251215,000000,20.3,20.3,20.25,20.25,2183,0
+CCSB.US,D,20251216,000000,20.2,20.2764,20.2,20.27,1433,0
+CCSB.US,D,20251217,000000,20.31,20.31,20.265,20.27,653,0
+CCSB.US,D,20251219,000000,20.25,20.3105,20.25,20.285,3207,0
+CCSB.US,D,20251222,000000,20.33,20.33,20.24,20.29,1738,0
+CCSB.US,D,20251223,000000,20.31,20.31,20.29,20.29,6333,0
+CCSB.US,D,20251224,000000,20.34,20.34,19.6419,19.6419,2075,0
+CCSB.US,D,20251226,000000,20.2995,20.325,20.2995,20.325,234,0
+CCSB.US,D,20251229,000000,20.23,20.23,20.2,20.2,2547,0
+CCSB.US,D,20251230,000000,20.23,20.23,20.14,20.2,1692,0
+CCSB.US,D,20251231,000000,20.14,20.19,20.12,20.12,2855,0
+CCSB.US,D,20260102,000000,20.1354,20.21,20.1354,20.21,3772,0
+CCSB.US,D,20260105,000000,20.22,20.22,20.175,20.175,1964,0
+CCSB.US,D,20260106,000000,20.22,20.24,20.19,20.207,18753,0
+CCSB.US,D,20260107,000000,20.22,20.24,20.2,20.2,1706,0
+CCSB.US,D,20260108,000000,20.19,20.22,20.19,20.19,900,0
+CCSB.US,D,20260109,000000,20.22,20.22,20.195,20.195,306,0
+CCSB.US,D,20260112,000000,20.22,20.2299,20.2,20.215,2184,0
+CCSB.US,D,20260113,000000,20.2,20.2302,20.17,20.21,1479,0
+CCSB.US,D,20260115,000000,20.18,20.2,20.18,20.2,951,0
+CCSB.US,D,20260116,000000,20.23,20.23,20.175,20.175,36009,0
+CCSB.US,D,20260120,000000,20.19,20.22,20.135,20.135,3631,0
+CCSB.US,D,20260121,000000,20.16,20.19,20.12,20.19,3240,0
+CCSB.US,D,20260122,000000,20.28,20.28,20.215,20.215,11460,0
+CCSB.US,D,20260123,000000,20.22,20.22,20.19,20.19,12473,0
+CCSB.US,D,20260126,000000,20.25,20.26,20.17,20.21,4610,0
+CCSB.US,D,20260127,000000,20.17,20.25,20.17,20.215,4615,0
+CCSB.US,D,20260128,000000,20.26,20.26,20.17,20.205,9147,0
+CCSB.US,D,20260129,000000,20.175,20.19,20.1317,20.19,2179,0
+CCSB.US,D,20260130,000000,20.2275,20.2275,20.1601,20.205,2374,0
+CCSB.US,D,20260202,000000,20.21,20.25,20.19,20.19,3763,0
+CCSB.US,D,20260203,000000,20.14,20.2166,20.14,20.185,999,0
+CCSB.US,D,20260204,000000,20.22,20.22,20.13,20.2,5250,0
+CCSB.US,D,20260205,000000,20.17,20.235,20.17,20.235,1754,0
+CCSB.US,D,20260206,000000,20.19,20.55,20.19,20.23,8675,0
+CCSB.US,D,20260209,000000,20.28,20.28,20.245,20.245,1447,0
+CCSB.US,D,20260210,000000,20.32,20.32,20.275,20.275,589,0
+CCSB.US,D,20260211,000000,20.3,20.3,20.27,20.27,3205,0
+CCSB.US,D,20260212,000000,20.23,20.34,20.23,20.3,3745,0
+CCSB.US,D,20260213,000000,20.27,20.33,20.27,20.33,1688,0
+CCSB.US,D,20260217,000000,20.31,20.39,20.2849,20.315,2444,0
+CCSB.US,D,20260218,000000,20.27,20.27,20.27,20.27,323,0
diff --git a/daily/us/nasdaq etfs/ccso.us.txt b/daily/us/nasdaq etfs/ccso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d34ca5594aa4deee2a3cd4b302a94ac568ef2e9d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ccso.us.txt	
@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSO.US,D,20220922,000000,19.3098,19.3098,18.7974,18.8229,45346.129128158,0
+CCSO.US,D,20220923,000000,18.4045,19.3894,18.295,18.4282,154912.83911881,0
+CCSO.US,D,20220926,000000,18.683,18.683,18.2055,18.2198,8849.6923400492,0
+CCSO.US,D,20220927,000000,18.5388,18.5637,18.0727,18.188,9105.0105879334,0
+CCSO.US,D,20220928,000000,18.117,18.5671,18.116,18.5671,20870.758979605,0
+CCSO.US,D,20220929,000000,18.4045,18.4045,17.7678,17.8454,57635.581484977,0
+CCSO.US,D,20220930,000000,17.927,18.1359,17.7976,17.7976,44305.757527527,0
+CCSO.US,D,20221003,000000,18.0662,18.1458,18.0662,18.1458,4502.2457963517,0
+CCSO.US,D,20221004,000000,18.5338,18.887,18.5338,18.8099,31986.149472138,0
+CCSO.US,D,20221005,000000,18.5077,18.5573,18.2055,18.4633,20352.080964218,0
+CCSO.US,D,20221006,000000,18.3218,18.394,17.995,17.995,1085.605148484,0
+CCSO.US,D,20221007,000000,18.1359,18.1359,17.3559,17.3745,23191.742579466,0
+CCSO.US,D,20221010,000000,17.3608,17.3608,17.156,17.2391,15184.399419444,0
+CCSO.US,D,20221011,000000,17.2505,17.2505,17.151,17.1963,5207.8891428663,0
+CCSO.US,D,20221012,000000,17.1311,17.1311,16.9468,16.9468,16406.710401441,0
+CCSO.US,D,20221013,000000,16.9122,17.2206,16.4894,17.21,22924.362052154,0
+CCSO.US,D,20221014,000000,17.3896,17.3896,16.5872,16.5872,4617.8426408662,0
+CCSO.US,D,20221017,000000,17.1501,17.2803,17.1501,17.151,2958.2740296189,0
+CCSO.US,D,20221018,000000,17.5279,17.5279,17.2803,17.5091,12612.118331508,0
+CCSO.US,D,20221019,000000,17.141,17.141,17.0316,17.141,18856.358315196,0
+CCSO.US,D,20221020,000000,17.0459,17.0515,16.7928,16.8416,5140.5414160622,0
+CCSO.US,D,20221021,000000,16.8923,17.3639,16.8923,17.3131,2077.7276314041,0
+CCSO.US,D,20221024,000000,17.2107,17.3052,17.0515,17.2748,4727.4083456669,0
+CCSO.US,D,20221025,000000,17.6484,17.8974,17.6484,17.8974,2203.3763754416,0
+CCSO.US,D,20221026,000000,17.9966,18.0065,17.93,17.93,18334.664729952,0
+CCSO.US,D,20221027,000000,17.9867,18.0762,17.9071,17.9496,7366.0319704544,0
+CCSO.US,D,20221028,000000,18.0065,18.1499,18.0065,18.1499,2215.4386548692,0
+CCSO.US,D,20221031,000000,18.1154,18.1458,18.1154,18.1216,2748.1893295882,0
+CCSO.US,D,20221101,000000,18.2652,18.2652,18.0762,18.117,6051.243512846,0
+CCSO.US,D,20221102,000000,18.0463,18.3249,17.6982,17.6982,23598.844510147,0
+CCSO.US,D,20221103,000000,17.6683,17.9966,17.6683,17.9305,13244.382811505,0
+CCSO.US,D,20221104,000000,18.2752,18.3647,18.0961,18.1372,25504.684659708,0
+CCSO.US,D,20221107,000000,18.1359,18.1359,17.9963,17.9963,4979.7110236942,0
+CCSO.US,D,20221108,000000,18.0463,18.2156,18.0264,18.1462,22954.517750723,0
+CCSO.US,D,20221109,000000,17.9767,17.9767,17.6388,17.6388,32973.246005297,0
+CCSO.US,D,20221110,000000,18.4045,18.6408,18.4045,18.6408,71717.287526748,0
+CCSO.US,D,20221111,000000,18.7626,19.0611,18.7228,18.8041,44425.375131851,0
+CCSO.US,D,20221114,000000,18.6949,18.8721,18.6098,18.6098,51116.924644312,0
+CCSO.US,D,20221115,000000,18.9516,18.9666,18.8124,18.8298,3855.9086570228,0
+CCSO.US,D,20221116,000000,18.6532,18.7228,18.6134,18.6219,61651.315344416,0
+CCSO.US,D,20221117,000000,18.4244,18.4925,18.295,18.4925,36173.77081342,0
+CCSO.US,D,20221118,000000,18.6532,18.6532,18.504,18.5956,52892.090100074,0
+CCSO.US,D,20221121,000000,18.6333,18.6333,18.4983,18.4983,7339.8970316946,0
+CCSO.US,D,20221122,000000,18.6134,18.6572,18.5859,18.6572,1716.8644385284,0
+CCSO.US,D,20221123,000000,18.7809,18.8323,18.7576,18.8323,5299.3614285256,0
+CCSO.US,D,20221125,000000,18.8721,18.882,18.8163,18.827,2899.9730123855,0
+CCSO.US,D,20221128,000000,18.6731,18.6731,18.4753,18.4753,863.4581690257,0
+CCSO.US,D,20221129,000000,18.5154,18.5736,18.4592,18.4667,1782.2017854279,0
+CCSO.US,D,20221130,000000,18.7129,19.3098,18.6582,19.268,2108.8885199254,0
+CCSO.US,D,20221201,000000,19.46,19.48,19.2413,19.2413,1300,0
+CCSO.US,D,20221202,000000,19.24,19.5313,19.24,19.5313,739,0
+CCSO.US,D,20221205,000000,19.14,19.14,19.06,19.0749,5052,0
+CCSO.US,D,20221206,000000,19.07,19.07,18.6403,18.7243,3881,0
+CCSO.US,D,20221207,000000,18.62,18.64,18.57,18.6297,2966,0
+CCSO.US,D,20221208,000000,18.83,18.885,18.76,18.8,14471,0
+CCSO.US,D,20221209,000000,18.93,18.93,18.6309,18.6309,317,0
+CCSO.US,D,20221212,000000,18.5803,18.6498,18.5803,18.6498,620,0
+CCSO.US,D,20221213,000000,19.2,19.21,18.715,18.7893,6032,0
+CCSO.US,D,20221214,000000,18.86,18.9,18.77,18.7732,8586,0
+CCSO.US,D,20221215,000000,18.3413,18.3413,18.2,18.2445,701,0
+CCSO.US,D,20221216,000000,18.2,18.2,17.96,17.985,2154,0
+CCSO.US,D,20221219,000000,17.88,17.88,17.7,17.7,471,0
+CCSO.US,D,20221220,000000,17.69,17.83,17.6763,17.6763,2894,0
+CCSO.US,D,20221221,000000,17.74,17.9893,17.74,17.9893,3283,0
+CCSO.US,D,20221222,000000,17.71,17.71,17.5,17.5842,2857,0
+CCSO.US,D,20221223,000000,17.4399,17.55,17.4399,17.55,12309,0
+CCSO.US,D,20221227,000000,17.26,17.26,17.238,17.238,5766,0
+CCSO.US,D,20221228,000000,17.2,17.25,17.05,17.0506,2364,0
+CCSO.US,D,20221229,000000,17.33,17.37,17.3268,17.35,1312,0
+CCSO.US,D,20221230,000000,17.15,17.3,17.15,17.28,3766,0
+CCSO.US,D,20230103,000000,17.29,17.29,17.05,17.09,8652,0
+CCSO.US,D,20230104,000000,17.31,17.4345,17.31,17.4345,2491,0
+CCSO.US,D,20230105,000000,17.18,17.18,17.1658,17.1658,1481,0
+CCSO.US,D,20230106,000000,17.27,17.53,17.27,17.5,1929,0
+CCSO.US,D,20230109,000000,17.87,17.92,17.6741,17.6741,1047,0
+CCSO.US,D,20230110,000000,17.69,17.9304,17.6858,17.9304,2137,0
+CCSO.US,D,20230111,000000,18.2361,18.3302,18.2361,18.3302,1464,0
+CCSO.US,D,20230112,000000,18.49,18.49,18.49,18.49,66,0
+CCSO.US,D,20230113,000000,18.36,18.57,18.3,18.52,1762,0
+CCSO.US,D,20230117,000000,18.65,18.682,18.55,18.555,5631,0
+CCSO.US,D,20230118,000000,18.72,18.73,18.21,18.21,11071,0
+CCSO.US,D,20230119,000000,18.14,18.14,17.75,17.75,3658,0
+CCSO.US,D,20230120,000000,17.85,18.1,17.807,18.0688,2233,0
+CCSO.US,D,20230123,000000,18.44,18.575,18.44,18.5438,3456,0
+CCSO.US,D,20230124,000000,18.62,18.62,18.39,18.49,12512,0
+CCSO.US,D,20230125,000000,18.17,18.4808,18.1649,18.4808,4419,0
+CCSO.US,D,20230126,000000,18.6,18.752,18.6,18.752,303,0
+CCSO.US,D,20230127,000000,18.87,19.1578,18.87,19.1578,817,0
+CCSO.US,D,20230130,000000,19,19.13,18.83,18.83,5259,0
+CCSO.US,D,20230131,000000,18.89,19.26,18.8824,19.2514,3172,0
+CCSO.US,D,20230201,000000,19.2,19.53,19.1,19.53,3130,0
+CCSO.US,D,20230202,000000,19.62,19.75,19.5883,19.5883,632,0
+CCSO.US,D,20230203,000000,19.54,19.62,19.3389,19.3389,2275,0
+CCSO.US,D,20230206,000000,19.31,19.31,19.15,19.202,4143,0
+CCSO.US,D,20230207,000000,19.01,19.2006,18.93,19.2006,7539,0
+CCSO.US,D,20230208,000000,19.31,19.31,19.0709,19.0709,3175,0
+CCSO.US,D,20230209,000000,19.2401,19.3,18.8087,18.8388,1711,0
+CCSO.US,D,20230210,000000,18.82,18.82,18.6994,18.7636,1778,0
+CCSO.US,D,20230213,000000,18.72,18.99,18.72,18.95,2941,0
+CCSO.US,D,20230214,000000,18.83,19.0918,18.83,19.0901,2406,0
+CCSO.US,D,20230215,000000,19.04,19.4441,19.04,19.4441,470,0
+CCSO.US,D,20230216,000000,19.22,19.22,19.0939,19.0939,12374,0
+CCSO.US,D,20230217,000000,19.08,19.11,18.97,19.0978,1606,0
+CCSO.US,D,20230221,000000,19,19,18.5057,18.5057,7478,0
+CCSO.US,D,20230222,000000,18.53,18.56,18.49,18.5417,2591,0
+CCSO.US,D,20230223,000000,18.5522,18.5675,18.4099,18.5537,432,0
+CCSO.US,D,20230224,000000,18.27,18.2777,18.17,18.2777,1297,0
+CCSO.US,D,20230227,000000,18.6763,18.72,18.58,18.61,18183,0
+CCSO.US,D,20230228,000000,18.7248,18.7328,18.7248,18.7328,1339,0
+CCSO.US,D,20230301,000000,18.85,18.85,18.68,18.71,1321,0
+CCSO.US,D,20230302,000000,18.6,18.7608,18.6,18.7608,637,0
+CCSO.US,D,20230303,000000,18.89,19.21,18.89,19.21,227,0
+CCSO.US,D,20230306,000000,19.31,19.31,19.1281,19.1281,857,0
+CCSO.US,D,20230307,000000,19.03,19.03,18.74,18.74,950,0
+CCSO.US,D,20230308,000000,18.6,18.7109,18.6,18.7109,4210,0
+CCSO.US,D,20230309,000000,18.8,18.8125,18.33,18.33,816,0
+CCSO.US,D,20230310,000000,18.35,18.35,17.83,17.83,792,0
+CCSO.US,D,20230313,000000,17.405,17.82,17.405,17.79,2792,0
+CCSO.US,D,20230314,000000,18.1,18.1,17.96,17.9743,9831,0
+CCSO.US,D,20230315,000000,17.53,17.53,17.3093,17.3093,9767,0
+CCSO.US,D,20230316,000000,17.14,17.5308,17.14,17.5308,637,0
+CCSO.US,D,20230317,000000,17.35,17.43,17.0926,17.19,1708,0
+CCSO.US,D,20230320,000000,17.37,17.49,17.365,17.47,5821,0
+CCSO.US,D,20230321,000000,17.97,17.97,17.9466,17.9466,1574,0
+CCSO.US,D,20230322,000000,17.92,18.02,17.6097,17.6097,5142,0
+CCSO.US,D,20230323,000000,17.96,17.96,17.67,17.67,2422,0
+CCSO.US,D,20230324,000000,17.38,17.59,17.355,17.5848,1092,0
+CCSO.US,D,20230327,000000,17.74,17.78,17.67,17.7,5698,0
+CCSO.US,D,20230328,000000,17.81,17.81,17.7345,17.78,1150,0
+CCSO.US,D,20230329,000000,17.93,18.16,17.93,18.16,2950,0
+CCSO.US,D,20230330,000000,18.4699,18.4699,18.32,18.36,30609,0
+CCSO.US,D,20230331,000000,18.5,18.72,18.5,18.72,6359,0
+CCSO.US,D,20230403,000000,18.5831,18.5831,18.3781,18.495,5421,0
+CCSO.US,D,20230404,000000,18.3087,18.33,17.95,17.9822,6729,0
+CCSO.US,D,20230405,000000,17.87,17.87,17.5875,17.5875,2263,0
+CCSO.US,D,20230406,000000,17.48,17.61,17.41,17.59,1684,0
+CCSO.US,D,20230410,000000,17.62,17.76,17.6077,17.76,8710,0
+CCSO.US,D,20230411,000000,17.9063,18.01,17.9062,17.9941,3394,0
+CCSO.US,D,20230412,000000,18.32,18.32,17.9097,17.9097,13049,0
+CCSO.US,D,20230413,000000,17.99,18.2,17.99,18.1793,540,0
+CCSO.US,D,20230414,000000,18.27,18.27,18.02,18.075,534,0
+CCSO.US,D,20230417,000000,18.35,18.35,18.25,18.3301,1002,0
+CCSO.US,D,20230418,000000,18.35,18.35,18.2801,18.325,1950,0
+CCSO.US,D,20230419,000000,18.0925,18.17,18.0503,18.1381,1779,0
+CCSO.US,D,20230420,000000,18,18.05,17.98,18.0055,1560,0
+CCSO.US,D,20230421,000000,17.91,17.96,17.91,17.9486,812,0
+CCSO.US,D,20230424,000000,18.2,18.2,17.86,17.9116,6171,0
+CCSO.US,D,20230425,000000,17.77,17.77,17.5949,17.5949,630,0
+CCSO.US,D,20230426,000000,17.5,17.5,17.08,17.1151,1572,0
+CCSO.US,D,20230427,000000,17.11,17.5006,17.11,17.5006,2938,0
+CCSO.US,D,20230428,000000,17.5799,17.62,17.5799,17.6038,9058,0
+CCSO.US,D,20230501,000000,17.64,17.64,17.4947,17.4947,2962,0
+CCSO.US,D,20230502,000000,17.54,17.54,17.21,17.3274,1751,0
+CCSO.US,D,20230503,000000,17.43,17.43,17.3,17.3,794,0
+CCSO.US,D,20230504,000000,17.19,17.19,17.19,17.19,169,0
+CCSO.US,D,20230505,000000,17.573,17.6856,17.573,17.6856,693,0
+CCSO.US,D,20230508,000000,17.79,17.79,17.79,17.79,139,0
+CCSO.US,D,20230509,000000,17.62,17.79,17.62,17.7681,1116,0
+CCSO.US,D,20230510,000000,17.847,17.847,17.84,17.84,547,0
+CCSO.US,D,20230511,000000,17.77,17.78,17.73,17.78,2913,0
+CCSO.US,D,20230512,000000,17.9202,18.03,17.82,17.8577,3190,0
+CCSO.US,D,20230515,000000,17.88,18.01,17.88,18.01,333,0
+CCSO.US,D,20230516,000000,17.81,17.81,17.6391,17.6391,662,0
+CCSO.US,D,20230517,000000,17.723,17.8783,17.66,17.8783,567,0
+CCSO.US,D,20230518,000000,17.757,17.9092,17.757,17.9092,1668,0
+CCSO.US,D,20230519,000000,17.8387,17.8387,17.8387,17.8387,194,0
+CCSO.US,D,20230522,000000,18.05,18.0571,18.05,18.0571,197,0
+CCSO.US,D,20230523,000000,18,18.04,17.813,17.813,3088,0
+CCSO.US,D,20230524,000000,17.66,17.66,17.49,17.5189,2137,0
+CCSO.US,D,20230525,000000,17.4901,17.5804,17.45,17.5804,1004,0
+CCSO.US,D,20230526,000000,17.6963,17.8,17.6963,17.7763,1068,0
+CCSO.US,D,20230530,000000,17.67,18.04,17.67,17.8547,3123,0
+CCSO.US,D,20230531,000000,17.77,17.79,17.48,17.6836,6204,0
+CCSO.US,D,20230601,000000,17.665,17.9,17.64,17.8804,1577,0
+CCSO.US,D,20230602,000000,18.29,18.35,18.29,18.3278,6595,0
+CCSO.US,D,20230605,000000,18.43,18.43,18.2976,18.2976,2133,0
+CCSO.US,D,20230606,000000,18.325,18.5412,18.3,18.5412,678,0
+CCSO.US,D,20230607,000000,18.72,18.72,18.64,18.64,1530,0
+CCSO.US,D,20230608,000000,18.645,18.6696,18.645,18.6696,729,0
+CCSO.US,D,20230609,000000,18.79,18.83,18.6141,18.6141,1785,0
+CCSO.US,D,20230612,000000,18.7,18.86,18.7,18.8497,5379,0
+CCSO.US,D,20230613,000000,19.11,19.2173,19.11,19.2173,4659,0
+CCSO.US,D,20230614,000000,19.36,19.37,19.12,19.1495,3882,0
+CCSO.US,D,20230615,000000,19.165,19.43,19.165,19.43,1077,0
+CCSO.US,D,20230616,000000,19.56,19.56,19.3074,19.3074,687,0
+CCSO.US,D,20230620,000000,19.47,19.47,19.18,19.22,1193,0
+CCSO.US,D,20230621,000000,19.2295,19.2295,19.1197,19.1197,698,0
+CCSO.US,D,20230622,000000,18.94,19.0297,18.905,19.0297,888,0
+CCSO.US,D,20230623,000000,18.83,18.83,18.73,18.77,1206,0
+CCSO.US,D,20230626,000000,19.06,19.06,18.81,18.81,3757,0
+CCSO.US,D,20230627,000000,18.9795,19.2,18.92,19.2,2477,0
+CCSO.US,D,20230628,000000,19.3495,19.39,19.23,19.2553,8923,0
+CCSO.US,D,20230629,000000,19.38,19.44,19.35,19.4344,5547,0
+CCSO.US,D,20230630,000000,19.63,19.7877,19.56,19.7877,10764,0
+CCSO.US,D,20230703,000000,20.17,20.17,19.98,19.9997,7910,0
+CCSO.US,D,20230705,000000,19.871,19.89,19.8495,19.8495,1996,0
+CCSO.US,D,20230706,000000,19.6365,19.65,19.4099,19.4991,3341,0
+CCSO.US,D,20230707,000000,19.78,19.97,19.72,19.7602,13126,0
+CCSO.US,D,20230710,000000,19.83,20.1437,19.76,20.1437,675,0
+CCSO.US,D,20230711,000000,20.25,20.32,20.22,20.32,3076,0
+CCSO.US,D,20230712,000000,20.6,20.6,20.5326,20.5326,435,0
+CCSO.US,D,20230713,000000,20.5895,20.71,20.5895,20.68,642,0
+CCSO.US,D,20230714,000000,20.67,20.67,20.4481,20.4481,992,0
+CCSO.US,D,20230717,000000,20.66,20.87,20.635,20.8049,3123,0
+CCSO.US,D,20230718,000000,20.96,20.96,20.795,20.8714,1330,0
+CCSO.US,D,20230719,000000,20.94,20.94,20.8299,20.846,10030,0
+CCSO.US,D,20230720,000000,21,21,20.6,20.6,5707,0
+CCSO.US,D,20230721,000000,20.71,20.71,20.45,20.48,4438,0
+CCSO.US,D,20230724,000000,20.67,20.75,20.6577,20.6577,1873,0
+CCSO.US,D,20230725,000000,20.88,20.88,20.7013,20.7013,6220,0
+CCSO.US,D,20230726,000000,20.841,20.86,20.76,20.7999,788,0
+CCSO.US,D,20230727,000000,20.92,20.92,20.6,20.6118,3671,0
+CCSO.US,D,20230728,000000,20.84,21.0698,20.84,21.0698,648,0
+CCSO.US,D,20230731,000000,21.31,21.32,21.25,21.3172,1133,0
+CCSO.US,D,20230801,000000,21.29,21.31,21.21,21.21,3407,0
+CCSO.US,D,20230802,000000,20.8065,20.8065,20.655,20.6573,1705,0
+CCSO.US,D,20230803,000000,20.74,20.83,20.69,20.7476,1152,0
+CCSO.US,D,20230804,000000,20.68,20.71,20.4697,20.4697,2018,0
+CCSO.US,D,20230807,000000,20.57,20.6,20.47,20.5,1186,0
+CCSO.US,D,20230808,000000,20.28,20.32,19.99,20.2987,4585,0
+CCSO.US,D,20230809,000000,20.13,20.35,20.12,20.12,1171,0
+CCSO.US,D,20230810,000000,20.37,20.37,19.97,19.9746,1932,0
+CCSO.US,D,20230811,000000,19.76,19.8359,19.76,19.8359,2804,0
+CCSO.US,D,20230814,000000,19.63,19.9142,19.63,19.9142,2463,0
+CCSO.US,D,20230815,000000,19.81,19.81,19.5588,19.5588,9325,0
+CCSO.US,D,20230816,000000,19.64,19.64,19.3641,19.3641,1617,0
+CCSO.US,D,20230817,000000,19.49,19.49,19.1,19.1,2145,0
+CCSO.US,D,20230818,000000,19,19.09,18.59,19.0567,2313,0
+CCSO.US,D,20230821,000000,19.2,19.25,19.12,19.2054,7653,0
+CCSO.US,D,20230822,000000,19.1,19.1281,19.1,19.1281,1193,0
+CCSO.US,D,20230823,000000,19.21,19.41,19.21,19.3247,1507,0
+CCSO.US,D,20230824,000000,19.67,19.67,18.9745,18.9745,1649,0
+CCSO.US,D,20230825,000000,19.1719,19.1719,19.1719,19.1719,142,0
+CCSO.US,D,20230828,000000,19.37,19.37,19.3284,19.3284,1197,0
+CCSO.US,D,20230829,000000,19.35,19.8058,19.35,19.8058,4587,0
+CCSO.US,D,20230830,000000,19.83,19.8503,19.8199,19.8199,362,0
+CCSO.US,D,20230831,000000,20.04,20.04,19.7881,19.7881,844,0
+CCSO.US,D,20230901,000000,20.16,20.16,19.978,19.978,822,0
+CCSO.US,D,20230905,000000,19.82,19.82,19.66,19.7197,3152,0
+CCSO.US,D,20230906,000000,19.75,19.78,19.4899,19.57,9831,0
+CCSO.US,D,20230907,000000,19.34,19.4488,19.32,19.4488,729,0
+CCSO.US,D,20230908,000000,19.36,19.3619,19.36,19.3619,488,0
+CCSO.US,D,20230911,000000,19.65,19.65,19.5201,19.58,1759,0
+CCSO.US,D,20230912,000000,19.6599,19.67,19.4842,19.4842,11539,0
+CCSO.US,D,20230913,000000,19.402,19.402,19.31,19.31,193,0
+CCSO.US,D,20230914,000000,19.54,19.5647,19.5,19.5647,504,0
+CCSO.US,D,20230915,000000,19.38,19.38,19.3,19.3395,990,0
+CCSO.US,D,20230918,000000,19.07,19.32,19.07,19.2,2407,0
+CCSO.US,D,20230919,000000,19.16,19.16,18.93,18.93,1801,0
+CCSO.US,D,20230920,000000,18.94,19.15,18.81,18.81,806,0
+CCSO.US,D,20230921,000000,18.53,18.53,18.44,18.44,4551,0
+CCSO.US,D,20230922,000000,18.52,18.52,18.4,18.4,5396,0
+CCSO.US,D,20230925,000000,18.25,18.37,18.25,18.37,9897,0
+CCSO.US,D,20230926,000000,18.4,18.41,18.17,18.17,1389,0
+CCSO.US,D,20230927,000000,18.22,18.3,18.22,18.22,507,0
+CCSO.US,D,20230928,000000,18.3,18.3799,18.3,18.3799,480,0
+CCSO.US,D,20230929,000000,18.47,18.57,18.4,18.4,490,0
+CCSO.US,D,20231002,000000,18.24,18.24,17.944,17.96,1600,0
+CCSO.US,D,20231003,000000,17.87,17.87,17.64,17.64,1227,0
+CCSO.US,D,20231004,000000,17.77,17.96,17.755,17.96,3872,0
+CCSO.US,D,20231005,000000,17.9,17.9,17.55,17.55,3157,0
+CCSO.US,D,20231006,000000,17.54,17.9,17.54,17.9,1717,0
+CCSO.US,D,20231009,000000,17.97,17.97,17.5,17.82,2276,0
+CCSO.US,D,20231010,000000,17.98,18.25,17.98,18.1819,982,0
+CCSO.US,D,20231011,000000,18.44,18.44,18.165,18.22,2357,0
+CCSO.US,D,20231012,000000,18.17,18.17,17.78,17.78,2389,0
+CCSO.US,D,20231013,000000,17.76,17.76,17.59,17.59,2122,0
+CCSO.US,D,20231016,000000,17.6,17.77,17.6,17.77,1435,0
+CCSO.US,D,20231017,000000,17.79,17.9,17.75,17.9,2768,0
+CCSO.US,D,20231018,000000,17.58,17.58,17.2092,17.2092,1071,0
+CCSO.US,D,20231019,000000,17.02,17.055,16.86,16.86,1056,0
+CCSO.US,D,20231020,000000,16.72,16.72,16.4577,16.4577,1791,0
+CCSO.US,D,20231023,000000,16.32,16.4288,16.31,16.4288,3235,0
+CCSO.US,D,20231024,000000,16.74,16.74,16.64,16.74,2172,0
+CCSO.US,D,20231025,000000,16.65,16.65,16.5,16.5,758,0
+CCSO.US,D,20231026,000000,16.56,16.66,16.41,16.4221,6646,0
+CCSO.US,D,20231027,000000,16.47,16.47,16.2676,16.2676,514,0
+CCSO.US,D,20231030,000000,16.55,16.55,16.3,16.34,3485,0
+CCSO.US,D,20231031,000000,16.36,16.4518,16.36,16.4518,861,0
+CCSO.US,D,20231101,000000,16.6,16.65,16.41,16.65,1250,0
+CCSO.US,D,20231102,000000,17.1,17.21,17.01,17.21,1452,0
+CCSO.US,D,20231103,000000,17.57,17.57,17.415,17.43,1548,0
+CCSO.US,D,20231106,000000,17.32,17.36,17.29,17.3,14386,0
+CCSO.US,D,20231107,000000,17.12,17.2497,17.115,17.2453,2093,0
+CCSO.US,D,20231108,000000,17.1625,17.1625,17.09,17.0926,4474,0
+CCSO.US,D,20231109,000000,17.22,17.22,16.77,16.77,413,0
+CCSO.US,D,20231110,000000,16.7797,16.85,16.7797,16.85,475,0
+CCSO.US,D,20231113,000000,16.94,17.0187,16.855,17.0187,1620,0
+CCSO.US,D,20231114,000000,17.57,17.75,17.5516,17.75,11093,0
+CCSO.US,D,20231115,000000,17.97,17.97,17.8814,17.8814,477,0
+CCSO.US,D,20231116,000000,17.88,17.88,17.5301,17.6472,1320,0
+CCSO.US,D,20231117,000000,17.77,17.77,17.77,17.77,476,0
+CCSO.US,D,20231120,000000,17.93,18.07,17.91,18.0063,6567,0
+CCSO.US,D,20231121,000000,18.04,18.04,17.8229,17.8229,1914,0
+CCSO.US,D,20231122,000000,17.82,17.87,17.79,17.86,967,0
+CCSO.US,D,20231124,000000,17.8,17.83,17.7975,17.83,1396,0
+CCSO.US,D,20231127,000000,17.79,17.815,17.7425,17.7461,1567,0
+CCSO.US,D,20231128,000000,17.8,17.84,17.74,17.84,3156,0
+CCSO.US,D,20231129,000000,17.92,18.06,17.8405,17.8405,2188,0
+CCSO.US,D,20231130,000000,17.85,17.9218,17.85,17.9218,1981,0
+CCSO.US,D,20231201,000000,18.01,18.3118,18.01,18.3118,4509,0
+CCSO.US,D,20231204,000000,18.27,18.37,18.25,18.27,4020,0
+CCSO.US,D,20231205,000000,18.25,18.25,18.1271,18.1271,6036,0
+CCSO.US,D,20231206,000000,18.39,18.4084,18.09,18.09,1582,0
+CCSO.US,D,20231207,000000,18.14,18.17,18.067,18.1588,3581,0
+CCSO.US,D,20231208,000000,18.45,18.45,18.23,18.33,1323,0
+CCSO.US,D,20231211,000000,18.32,18.44,18.32,18.4114,2720,0
+CCSO.US,D,20231212,000000,18.39,18.39,18.145,18.258,2239,0
+CCSO.US,D,20231213,000000,18.18,18.7,18.17,18.63,11845,0
+CCSO.US,D,20231214,000000,19.31,19.52,19.195,19.4284,1884,0
+CCSO.US,D,20231215,000000,19.47,19.47,19.33,19.3891,1336,0
+CCSO.US,D,20231218,000000,19.69,19.69,19.3593,19.3593,1953,0
+CCSO.US,D,20231219,000000,19.6364,19.77,19.6364,19.6814,1420,0
+CCSO.US,D,20231220,000000,19.67,19.71,19.1706,19.1706,16856,0
+CCSO.US,D,20231221,000000,19.32,19.57,19.3,19.5,4456,0
+CCSO.US,D,20231222,000000,19.615,19.66,19.5847,19.5847,807,0
+CCSO.US,D,20231226,000000,19.6969,19.79,19.67,19.725,1356,0
+CCSO.US,D,20231227,000000,19.99,19.99,19.7017,19.7017,5912,0
+CCSO.US,D,20231228,000000,19.97,19.97,19.7335,19.76,6363,0
+CCSO.US,D,20231229,000000,19.78,19.8,19.6,19.64,17803,0
+CCSO.US,D,20240102,000000,19.49,19.49,19.21,19.2435,5197,0
+CCSO.US,D,20240103,000000,18.9397,19.11,18.75,18.97,18595,0
+CCSO.US,D,20240104,000000,18.81,18.9,18.74,18.74,7959,0
+CCSO.US,D,20240105,000000,18.8699,18.8699,18.55,18.69,3265,0
+CCSO.US,D,20240108,000000,18.7,18.88,18.52,18.88,1973,0
+CCSO.US,D,20240109,000000,18.585,18.76,18.585,18.73,1461,0
+CCSO.US,D,20240110,000000,18.565,18.66,18.529,18.66,2842,0
+CCSO.US,D,20240111,000000,18.4,18.45,18.3416,18.45,531,0
+CCSO.US,D,20240112,000000,18.5839,18.5839,18.31,18.31,1527,0
+CCSO.US,D,20240116,000000,18.1698,18.1698,18.0116,18.07,1408,0
+CCSO.US,D,20240117,000000,17.84,17.9,17.7359,17.7796,3737,0
+CCSO.US,D,20240118,000000,17.85,17.85,17.73,17.7712,1581,0
+CCSO.US,D,20240119,000000,17.72,17.8475,17.61,17.83,8771,0
+CCSO.US,D,20240122,000000,18.13,18.13,17.86,18.05,1815,0
+CCSO.US,D,20240123,000000,18.285,18.285,18,18.15,1219,0
+CCSO.US,D,20240124,000000,18.51,18.51,17.92,17.92,3149,0
+CCSO.US,D,20240125,000000,17.8914,17.8914,17.75,17.75,1057,0
+CCSO.US,D,20240126,000000,17.87,17.9,17.8,17.9,2775,0
+CCSO.US,D,20240129,000000,18.01,18.21,17.9,18.21,2295,0
+CCSO.US,D,20240130,000000,18.13,18.17,18.055,18.09,1209,0
+CCSO.US,D,20240131,000000,18.1405,18.22,17.8268,17.8268,2335,0
+CCSO.US,D,20240201,000000,18.08,18.15,18.0696,18.0696,1582,0
+CCSO.US,D,20240202,000000,17.8145,18.05,17.8145,17.87,2410,0
+CCSO.US,D,20240205,000000,17.95,17.95,17.43,17.66,2176,0
+CCSO.US,D,20240206,000000,17.79,17.88,17.79,17.8622,3713,0
+CCSO.US,D,20240207,000000,17.93,18.0773,17.75,18.0346,5537,0
+CCSO.US,D,20240208,000000,17.99,18.1,17.99,18.0996,4389,0
+CCSO.US,D,20240209,000000,18.1201,18.32,18.1201,18.32,3343,0
+CCSO.US,D,20240212,000000,18.4,18.48,18.4,18.45,1675,0
+CCSO.US,D,20240213,000000,18.02,18.02,17.9,17.92,2445,0
+CCSO.US,D,20240214,000000,18.14,18.3181,18.05,18.3181,3943,0
+CCSO.US,D,20240215,000000,18.48,18.58,18.48,18.575,1020,0
+CCSO.US,D,20240216,000000,18.58,18.67,18.55,18.55,928,0
+CCSO.US,D,20240220,000000,18.2583,18.31,18.2583,18.3,1154,0
+CCSO.US,D,20240221,000000,18.52,18.52,18.23,18.3,5631,0
+CCSO.US,D,20240222,000000,18.24,18.26,18.24,18.2597,1386,0
+CCSO.US,D,20240223,000000,18.17,18.23,18.17,18.2147,902,0
+CCSO.US,D,20240226,000000,18.46,18.57,18.46,18.55,50576,0
+CCSO.US,D,20240227,000000,18.86,18.87,18.8,18.8549,3853,0
+CCSO.US,D,20240228,000000,18.89,18.89,18.785,18.785,5143,0
+CCSO.US,D,20240229,000000,19.0017,19.0017,19.0017,19.0017,50,0
+CCSO.US,D,20240301,000000,19.02,19.11,19.02,19.0457,1480,0
+CCSO.US,D,20240304,000000,19,19,18.685,18.6996,2987,0
+CCSO.US,D,20240305,000000,18.64,18.64,18.45,18.5086,3908,0
+CCSO.US,D,20240306,000000,18.67,18.77,18.6568,18.6568,630,0
+CCSO.US,D,20240307,000000,18.88,18.93,18.82,18.8941,792,0
+CCSO.US,D,20240308,000000,19.03,19.1092,18.83,18.83,1391,0
+CCSO.US,D,20240311,000000,18.98,18.98,18.7547,18.7847,4208,0
+CCSO.US,D,20240312,000000,18.83,18.9,18.83,18.8979,1694,0
+CCSO.US,D,20240313,000000,18.9787,18.9787,18.82,18.82,577,0
+CCSO.US,D,20240314,000000,18.77,18.77,18.48,18.5358,2573,0
+CCSO.US,D,20240315,000000,18.71,18.7278,18.69,18.7278,2411,0
+CCSO.US,D,20240318,000000,18.87,18.9,18.71,18.7614,4533,0
+CCSO.US,D,20240319,000000,18.65,18.8324,18.65,18.7791,2032,0
+CCSO.US,D,20240320,000000,18.8,19.13,18.78,19.0837,90753,0
+CCSO.US,D,20240321,000000,19.24,19.27,19.19,19.19,7145,0
+CCSO.US,D,20240322,000000,18.87,18.99,18.85,18.99,865,0
+CCSO.US,D,20240325,000000,19.16,19.16,18.99,18.9987,1738,0
+CCSO.US,D,20240326,000000,18.97,19.02,18.85,18.85,2589,0
+CCSO.US,D,20240327,000000,19.0633,19.2524,19.05,19.2524,1370,0
+CCSO.US,D,20240328,000000,19.36,19.36,19.2822,19.3072,1458,0
+CCSO.US,D,20240401,000000,19.4199,19.4199,19.3405,19.3405,2332,0
+CCSO.US,D,20240402,000000,19.11,19.11,19,19.0751,2560,0
+CCSO.US,D,20240403,000000,19.04,19.29,19.04,19.2546,11483,0
+CCSO.US,D,20240404,000000,19.4704,19.4704,19.02,19.0374,1745,0
+CCSO.US,D,20240405,000000,19.1,19.17,19.05,19.115,5450,0
+CCSO.US,D,20240408,000000,19.36,19.36,19.17,19.29,7249,0
+CCSO.US,D,20240409,000000,19.54,19.55,19.32,19.5,5368,0
+CCSO.US,D,20240410,000000,19.135,19.23,19.05,19.23,3229,0
+CCSO.US,D,20240411,000000,19.1657,19.2,19,19.2,2843,0
+CCSO.US,D,20240412,000000,19.4,19.4,18.81,18.85,5588,0
+CCSO.US,D,20240415,000000,18.69,18.69,18.4493,18.4493,2310,0
+CCSO.US,D,20240416,000000,18.34,18.34,18.16,18.2875,13767,0
+CCSO.US,D,20240417,000000,18.49,18.49,18.29,18.29,1877,0
+CCSO.US,D,20240418,000000,18.29,18.38,18.169,18.169,16436,0
+CCSO.US,D,20240419,000000,18.24,18.24,18,18,629,0
+CCSO.US,D,20240422,000000,18.03,18.16,17.87,18.0543,2919,0
+CCSO.US,D,20240423,000000,18.23,18.23,18.1358,18.1494,1522,0
+CCSO.US,D,20240424,000000,18.35,18.35,18.05,18.1439,2712,0
+CCSO.US,D,20240425,000000,17.95,18.31,17.95,18.31,815,0
+CCSO.US,D,20240426,000000,18.51,18.63,18.5099,18.5458,1687,0
+CCSO.US,D,20240429,000000,18.86,19.03,18.86,18.9922,1758,0
+CCSO.US,D,20240430,000000,18.87,18.87,18.5265,18.5265,724,0
+CCSO.US,D,20240501,000000,18.5,18.65,18.47,18.4888,1055,0
+CCSO.US,D,20240502,000000,18.51,18.8256,18.51,18.8256,3896,0
+CCSO.US,D,20240503,000000,19.1,19.14,18.95,19.0322,9670,0
+CCSO.US,D,20240506,000000,19.37,19.4,19.35,19.3645,1620,0
+CCSO.US,D,20240507,000000,19.28,19.37,19.2194,19.2323,1298,0
+CCSO.US,D,20240508,000000,19.07,19.07,19.0432,19.0432,292,0
+CCSO.US,D,20240509,000000,19.24,19.31,19.24,19.2882,452,0
+CCSO.US,D,20240510,000000,19.35,19.36,19.1742,19.1742,1590,0
+CCSO.US,D,20240513,000000,19.29,19.29,19.2502,19.2502,538,0
+CCSO.US,D,20240514,000000,19.55,19.55,19.48,19.4833,2420,0
+CCSO.US,D,20240515,000000,19.356,19.52,19.356,19.52,2760,0
+CCSO.US,D,20240516,000000,19.67,19.67,19.3228,19.3228,871,0
+CCSO.US,D,20240517,000000,19.32,19.3973,19.3199,19.3973,893,0
+CCSO.US,D,20240520,000000,19.54,19.54,19.37,19.41,1887,0
+CCSO.US,D,20240521,000000,19.34,19.51,19.34,19.51,1843,0
+CCSO.US,D,20240522,000000,19.44,19.52,19.44,19.4751,889,0
+CCSO.US,D,20240523,000000,19.31,19.38,19.1885,19.1885,4071,0
+CCSO.US,D,20240524,000000,19.37,19.63,19.37,19.63,365,0
+CCSO.US,D,20240528,000000,19.57,19.69,19.52,19.52,1087,0
+CCSO.US,D,20240529,000000,19.32,19.4098,19.32,19.4098,230,0
+CCSO.US,D,20240530,000000,19.31,19.5294,19.31,19.46,768,0
+CCSO.US,D,20240531,000000,19.4784,19.55,19.21,19.55,8364,0
+CCSO.US,D,20240603,000000,19.51,19.85,19.3,19.37,1005,0
+CCSO.US,D,20240604,000000,19.37,19.37,19.0508,19.0508,2868,0
+CCSO.US,D,20240605,000000,19.19,19.39,19.13,19.39,1381,0
+CCSO.US,D,20240606,000000,19.54,19.58,19.2,19.2,2981,0
+CCSO.US,D,20240607,000000,19.02,19.02,18.9439,18.9439,516,0
+CCSO.US,D,20240610,000000,18.89,19.09,18.89,19.09,1101,0
+CCSO.US,D,20240611,000000,18.73,18.94,18.73,18.94,30033,0
+CCSO.US,D,20240612,000000,19.32,19.32,19.1613,19.1613,1020,0
+CCSO.US,D,20240613,000000,19.13,19.13,19.0499,19.06,593,0
+CCSO.US,D,20240614,000000,18.78,18.78,18.78,18.78,152,0
+CCSO.US,D,20240617,000000,18.95,18.95,18.74,18.92,2361,0
+CCSO.US,D,20240618,000000,18.87,18.9,18.84,18.9,13167,0
+CCSO.US,D,20240620,000000,18.79,18.81,18.66,18.68,2833,0
+CCSO.US,D,20240621,000000,18.66,18.6752,18.37,18.6752,10124,0
+CCSO.US,D,20240624,000000,18.885,18.885,18.81,18.81,295,0
+CCSO.US,D,20240625,000000,18.67,18.67,18.55,18.63,4848,0
+CCSO.US,D,20240626,000000,18.72,18.76,18.72,18.76,508,0
+CCSO.US,D,20240627,000000,18.74,18.83,18.74,18.799,1187,0
+CCSO.US,D,20240628,000000,19.03,19.04,18.5311,18.5311,3805,0
+CCSO.US,D,20240701,000000,18.72,18.72,18.47,18.47,3939,0
+CCSO.US,D,20240702,000000,18.65,18.68,18.57,18.61,16186,0
+CCSO.US,D,20240703,000000,18.91,19.1,18.91,19.09,7074,0
+CCSO.US,D,20240705,000000,18.9901,18.9901,18.91,18.99,501,0
+CCSO.US,D,20240708,000000,19.05,19.15,19,19,1600,0
+CCSO.US,D,20240709,000000,18.93,19.1,18.93,19.02,18389,0
+CCSO.US,D,20240710,000000,19.0908,19.3506,19.0908,19.3506,598,0
+CCSO.US,D,20240711,000000,19.7539,19.9,19.68,19.69,4458,0
+CCSO.US,D,20240712,000000,20.05,20.13,20.04,20.05,935,0
+CCSO.US,D,20240715,000000,19.88,20.1,19.88,19.88,5638,0
+CCSO.US,D,20240716,000000,19.7,20.41,19.7,20.39,9979,0
+CCSO.US,D,20240717,000000,20.3109,20.3109,19.8,19.8,309,0
+CCSO.US,D,20240718,000000,20,20.07,19.72,19.72,532,0
+CCSO.US,D,20240719,000000,19.67,19.67,19.45,19.475,656,0
+CCSO.US,D,20240722,000000,19.7251,19.86,19.7251,19.86,1886,0
+CCSO.US,D,20240723,000000,19.7,19.81,19.7,19.78,853,0
+CCSO.US,D,20240724,000000,19.6,19.6,19.19,19.19,1190,0
+CCSO.US,D,20240725,000000,19.06,19.18,19.06,19.065,2841,0
+CCSO.US,D,20240726,000000,19.4,19.44,19.38,19.44,543,0
+CCSO.US,D,20240729,000000,19.5,19.5,19.365,19.365,219,0
+CCSO.US,D,20240730,000000,19.44,19.44,19.21,19.21,743,0
+CCSO.US,D,20240731,000000,19.6,19.67,19.6,19.67,2342,0
+CCSO.US,D,20240801,000000,19.41,19.41,18.9672,18.9672,2313,0
+CCSO.US,D,20240802,000000,18.63,18.63,18.34,18.4,857,0
+CCSO.US,D,20240805,000000,18.05,18.05,17.7,17.9,2216,0
+CCSO.US,D,20240806,000000,18.15,18.15,18.075,18.1,1632,0
+CCSO.US,D,20240807,000000,18.35,18.35,17.85,17.85,867,0
+CCSO.US,D,20240808,000000,18.08,18.24,18.08,18.2349,522,0
+CCSO.US,D,20240809,000000,18.17,18.17,18.1037,18.165,2342,0
+CCSO.US,D,20240812,000000,18.0309,18.0309,17.96,18.005,11896,0
+CCSO.US,D,20240813,000000,18.22,18.32,18.12,18.32,23967,0
+CCSO.US,D,20240814,000000,18.46,18.47,18.23,18.32,5216,0
+CCSO.US,D,20240815,000000,18.72,18.72,18.72,18.72,180,0
+CCSO.US,D,20240816,000000,18.62,18.81,18.62,18.68,2485,0
+CCSO.US,D,20240819,000000,18.78,19,18.78,19,503,0
+CCSO.US,D,20240820,000000,18.72,18.7503,18.72,18.7503,307,0
+CCSO.US,D,20240821,000000,19.09,19.09,19.0508,19.0508,382,0
+CCSO.US,D,20240822,000000,19.18,19.18,18.88,18.8839,3659,0
+CCSO.US,D,20240823,000000,19.41,19.485,19.41,19.485,548,0
+CCSO.US,D,20240826,000000,19.69,19.75,19.4526,19.4526,62173,0
+CCSO.US,D,20240827,000000,19.31,19.42,19.21,19.42,6155,0
+CCSO.US,D,20240828,000000,19.25,19.25,18.92,18.93,9239,0
+CCSO.US,D,20240829,000000,19.18,19.35,19.1169,19.1169,1937,0
+CCSO.US,D,20240830,000000,19.12,19.34,19.12,19.29,2360,0
+CCSO.US,D,20240903,000000,19.24,19.24,18.79,18.79,2104,0
+CCSO.US,D,20240904,000000,18.55,18.7708,18.54,18.54,1594,0
+CCSO.US,D,20240905,000000,18.6071,18.6071,18.55,18.58,1917,0
+CCSO.US,D,20240906,000000,18.3735,18.3735,18.1937,18.1937,377,0
+CCSO.US,D,20240909,000000,18.31,18.45,18.31,18.33,1385,0
+CCSO.US,D,20240910,000000,18.34,18.4521,18.34,18.4521,407,0
+CCSO.US,D,20240911,000000,18.7799,18.97,18.7799,18.97,7152,0
+CCSO.US,D,20240912,000000,19.03,19.08,19.01,19.01,449,0
+CCSO.US,D,20240913,000000,19.21,19.32,19.21,19.2848,470,0
+CCSO.US,D,20240916,000000,19.295,19.3126,19.28,19.3126,247,0
+CCSO.US,D,20240917,000000,19.64,19.64,19.4638,19.4638,388,0
+CCSO.US,D,20240918,000000,19.4,19.4,19.4,19.4,379,0
+CCSO.US,D,20240919,000000,19.81,19.93,19.81,19.93,286,0
+CCSO.US,D,20240920,000000,19.76,19.7649,19.74,19.7649,781,0
+CCSO.US,D,20240923,000000,19.83,20.0554,19.83,20.0554,423,0
+CCSO.US,D,20240924,000000,20.35,20.45,20.35,20.43,3614,0
+CCSO.US,D,20240925,000000,20.24,20.37,20.18,20.18,4029,0
+CCSO.US,D,20240926,000000,20.61,20.77,20.55,20.59,1286,0
+CCSO.US,D,20240927,000000,20.65,20.7,20.65,20.7,740,0
+CCSO.US,D,20240930,000000,20.82,20.82,20.54,20.71,5604,0
+CCSO.US,D,20241001,000000,20.5991,20.69,20.52,20.69,19690,0
+CCSO.US,D,20241002,000000,20.69,20.74,20.61,20.74,8138,0
+CCSO.US,D,20241003,000000,20.49,20.49,20.452,20.48,1056,0
+CCSO.US,D,20241004,000000,20.67,20.7665,20.655,20.7665,5352,0
+CCSO.US,D,20241007,000000,20.8,20.85,20.77,20.83,3988,0
+CCSO.US,D,20241008,000000,20.66,20.66,20.46,20.625,8407,0
+CCSO.US,D,20241009,000000,20.665,20.87,20.6607,20.81,7051,0
+CCSO.US,D,20241010,000000,20.57,20.57,20.5,20.5382,1335,0
+CCSO.US,D,20241011,000000,20.38,20.76,20.37,20.715,5300,0
+CCSO.US,D,20241014,000000,20.752,20.752,20.68,20.725,3509,0
+CCSO.US,D,20241015,000000,20.58,20.625,20.48,20.48,3736,0
+CCSO.US,D,20241016,000000,20.6987,20.7491,20.6987,20.7491,599,0
+CCSO.US,D,20241017,000000,20.59,20.76,20.58,20.62,4659,0
+CCSO.US,D,20241018,000000,20.839,20.839,20.82,20.82,494,0
+CCSO.US,D,20241021,000000,20.67,20.7952,20.6605,20.6605,5941,0
+CCSO.US,D,20241022,000000,20.5505,20.5505,20.5505,20.5505,184,0
+CCSO.US,D,20241023,000000,20.39,20.3957,20.26,20.26,2458,0
+CCSO.US,D,20241024,000000,20.42,20.51,20.42,20.51,208,0
+CCSO.US,D,20241025,000000,20.48,20.48,20.4793,20.4793,541,0
+CCSO.US,D,20241028,000000,20.9508,20.9508,20.91,20.91,359,0
+CCSO.US,D,20241029,000000,20.63,20.7172,20.63,20.7172,3504,0
+CCSO.US,D,20241030,000000,20.48,20.71,20.48,20.49,3976,0
+CCSO.US,D,20241031,000000,20.44,20.44,20.1,20.1,585,0
+CCSO.US,D,20241101,000000,20.442,20.442,20.442,20.442,440,0
+CCSO.US,D,20241104,000000,20.3,20.42,20.278,20.278,2341,0
+CCSO.US,D,20241105,000000,20.43,20.6954,20.42,20.6954,3306,0
+CCSO.US,D,20241106,000000,20.85,20.96,20.7867,20.96,1331,0
+CCSO.US,D,20241107,000000,21.24,21.31,21.04,21.31,6088,0
+CCSO.US,D,20241108,000000,21.251,21.3862,21.23,21.38,3893,0
+CCSO.US,D,20241111,000000,21.585,21.68,21.568,21.68,650,0
+CCSO.US,D,20241112,000000,21.2609,21.2609,21.12,21.21,1340,0
+CCSO.US,D,20241113,000000,21.34,21.34,21.25,21.25,886,0
+CCSO.US,D,20241114,000000,21.12,21.12,20.8911,20.8911,556,0
+CCSO.US,D,20241115,000000,20.8877,20.8877,20.7595,20.7595,644,0
+CCSO.US,D,20241118,000000,20.78,21.16,20.78,21.0601,3054,0
+CCSO.US,D,20241119,000000,20.95,21.21,20.95,21.21,705,0
+CCSO.US,D,20241120,000000,21.0977,21.21,21.05,21.1788,3301,0
+CCSO.US,D,20241121,000000,21.2501,21.42,21.25,21.42,840,0
+CCSO.US,D,20241122,000000,21.64,21.7395,21.56,21.7395,1849,0
+CCSO.US,D,20241125,000000,21.98,22.19,21.98,22.09,1253,0
+CCSO.US,D,20241126,000000,21.81,21.83,21.77,21.8117,2580,0
+CCSO.US,D,20241127,000000,21.95,21.97,21.8798,21.8798,2989,0
+CCSO.US,D,20241129,000000,22.0995,22.0995,22.0695,22.0695,364,0
+CCSO.US,D,20241202,000000,22.19,22.19,21.96,22.03,4138,0
+CCSO.US,D,20241203,000000,21.92,21.98,21.86,21.86,4575,0
+CCSO.US,D,20241204,000000,21.98,21.98,21.85,21.94,715,0
+CCSO.US,D,20241205,000000,21.87,21.935,21.8266,21.8266,1321,0
+CCSO.US,D,20241206,000000,22.06,22.1,21.96,22.1,1780,0
+CCSO.US,D,20241209,000000,22.52,22.53,22.15,22.15,2249,0
+CCSO.US,D,20241210,000000,21.91,21.9328,21.76,21.76,493,0
+CCSO.US,D,20241211,000000,21.91,22.02,21.82,22.02,74067,0
+CCSO.US,D,20241213,000000,21.63,21.63,21.61,21.61,756,0
+CCSO.US,D,20241216,000000,21.62,21.68,21.62,21.68,2132,0
+CCSO.US,D,20241217,000000,21.56,21.56,21.4864,21.4864,643,0
+CCSO.US,D,20241218,000000,21.38,21.57,20.67,20.67,3801,0
+CCSO.US,D,20241219,000000,20.7,20.81,20.49,20.49,1603,0
+CCSO.US,D,20241220,000000,20.55,20.78,20.55,20.78,337,0
+CCSO.US,D,20241223,000000,20.7,20.88,20.7,20.88,1279,0
+CCSO.US,D,20241224,000000,21.07,21.1671,21.07,21.1671,518,0
+CCSO.US,D,20241226,000000,21.25,21.3,21.25,21.3,800,0
+CCSO.US,D,20241227,000000,20.83,20.87,20.83,20.87,664,0
+CCSO.US,D,20241230,000000,20.58,20.58,20.34,20.44,5632,0
+CCSO.US,D,20241231,000000,20.54,20.602,20.3011,20.3011,5844,0
+CCSO.US,D,20250102,000000,20.49,20.57,20.3283,20.3283,11529,0
+CCSO.US,D,20250103,000000,20.5,20.96,20.5,20.96,6769,0
+CCSO.US,D,20250106,000000,20.96,21.2892,20.96,21.01,4642,0
+CCSO.US,D,20250107,000000,21.16,21.16,20.73,20.85,4445,0
+CCSO.US,D,20250108,000000,20.6,20.6519,20.5,20.6519,2167,0
+CCSO.US,D,20250110,000000,20.55,20.55,20.375,20.42,1849,0
+CCSO.US,D,20250113,000000,20.1,20.37,20.04,20.37,1707,0
+CCSO.US,D,20250114,000000,20.37,20.73,20.37,20.51,2197,0
+CCSO.US,D,20250115,000000,20.99,20.99,20.91,20.91,254,0
+CCSO.US,D,20250116,000000,20.95,21.02,20.95,21.015,2150,0
+CCSO.US,D,20250121,000000,21.31,21.4332,21.19,21.4332,1280,0
+CCSO.US,D,20250123,000000,21.35,21.42,21.35,21.3742,11745,0
+CCSO.US,D,20250124,000000,21.49,21.49,21.34,21.34,1902,0
+CCSO.US,D,20250127,000000,20.69,20.69,20.37,20.37,1641,0
+CCSO.US,D,20250128,000000,20.28,20.54,20.2799,20.54,10385,0
+CCSO.US,D,20250129,000000,20.57,20.57,20.36,20.36,2084,0
+CCSO.US,D,20250130,000000,20.81,21.02,20.81,21.02,4189,0
+CCSO.US,D,20250131,000000,21.05,21.09,20.7098,20.7471,737,0
+CCSO.US,D,20250203,000000,20.23,20.54,20.19,20.4859,2921,0
+CCSO.US,D,20250204,000000,20.58,20.95,20.58,20.7,3713,0
+CCSO.US,D,20250205,000000,20.86,20.91,20.8,20.85,2091,0
+CCSO.US,D,20250206,000000,20.94,21.06,20.94,20.9783,2305,0
+CCSO.US,D,20250207,000000,21.15,21.2,20.92,20.97,4079,0
+CCSO.US,D,20250210,000000,21.12,21.15,21.074,21.13,12959,0
+CCSO.US,D,20250211,000000,20.89,20.9,20.67,20.74,3536,0
+CCSO.US,D,20250212,000000,20.71,20.74,20.685,20.707,2367,0
+CCSO.US,D,20250213,000000,20.81,20.9,20.81,20.8768,1124,0
+CCSO.US,D,20250214,000000,21.01,21.01,20.9938,20.9938,1546,0
+CCSO.US,D,20250218,000000,20.98,21.13,20.97,21.13,23386,0
+CCSO.US,D,20250219,000000,21.0807,21.15,21.075,21.095,3213,0
+CCSO.US,D,20250220,000000,21.16,21.16,20.85,20.99,2220,0
+CCSO.US,D,20250221,000000,21.12,21.12,20.31,20.31,3028,0
+CCSO.US,D,20250224,000000,20.21,20.22,20,20.22,2445,0
+CCSO.US,D,20250225,000000,20.19,20.19,19.8797,20.0262,1205,0
+CCSO.US,D,20250226,000000,20.31,20.47,20.25,20.25,502,0
+CCSO.US,D,20250227,000000,20.21,20.21,19.9,19.9,284,0
+CCSO.US,D,20250228,000000,19.68,20,19.68,20,6043,0
+CCSO.US,D,20250303,000000,20.37,20.37,19.3,19.3376,2867,0
+CCSO.US,D,20250304,000000,19.45,19.48,18.84,19.2029,2933,0
+CCSO.US,D,20250305,000000,19.4,19.61,19.4,19.61,8565,0
+CCSO.US,D,20250306,000000,19.385,19.385,19.19,19.19,648,0
+CCSO.US,D,20250307,000000,19.3197,19.49,19.3197,19.49,402,0
+CCSO.US,D,20250310,000000,19.12,19.19,18.84,18.875,1810,0
+CCSO.US,D,20250311,000000,19.07,19.2,19.02,19.11,5591,0
+CCSO.US,D,20250312,000000,19.19,19.23,19.19,19.2131,432,0
+CCSO.US,D,20250313,000000,19.0995,19.0995,18.94,18.94,353,0
+CCSO.US,D,20250314,000000,19.3,19.46,19.28,19.46,11075,0
+CCSO.US,D,20250317,000000,19.4543,19.735,19.4543,19.6882,1178,0
+CCSO.US,D,20250318,000000,19.53,19.56,19.47,19.5242,1645,0
+CCSO.US,D,20250319,000000,19.747,19.88,19.747,19.8539,820,0
+CCSO.US,D,20250320,000000,19.76,19.76,19.65,19.7,822,0
+CCSO.US,D,20250321,000000,19.39,19.59,19.39,19.54,2507,0
+CCSO.US,D,20250324,000000,20.18,20.18,19.89,19.97,2241,0
+CCSO.US,D,20250325,000000,19.93,20.01,19.93,20.01,3599,0
+CCSO.US,D,20250326,000000,19.855,19.855,19.6,19.6,1291,0
+CCSO.US,D,20250327,000000,19.56,19.56,19.4861,19.4861,1090,0
+CCSO.US,D,20250328,000000,19.32,19.32,19.0729,19.0729,2565,0
+CCSO.US,D,20250331,000000,18.82,19.13,18.69,19.11,1640,0
+CCSO.US,D,20250401,000000,19.15,19.2714,19.1,19.2714,2311,0
+CCSO.US,D,20250402,000000,19.09,19.57,19.09,19.57,11427,0
+CCSO.US,D,20250403,000000,18.84,18.84,18.7176,18.7176,576,0
+CCSO.US,D,20250404,000000,18.09,18.09,17.39,17.615,4784,0
+CCSO.US,D,20250407,000000,17.37,17.52,17.35,17.46,3626,0
+CCSO.US,D,20250408,000000,17.9,17.9,16.8,17.0086,2064,0
+CCSO.US,D,20250409,000000,17.03,18.66,17.03,18.5637,10014,0
+CCSO.US,D,20250410,000000,18.1,18.2734,17.91,18.1108,6972,0
+CCSO.US,D,20250411,000000,18,18.56,18,18.51,1126,0
+CCSO.US,D,20250414,000000,18.7666,18.89,18.7666,18.8498,951,0
+CCSO.US,D,20250415,000000,18.8807,18.91,18.67,18.7296,2413,0
+CCSO.US,D,20250416,000000,18.6399,18.6399,18.44,18.44,757,0
+CCSO.US,D,20250417,000000,18.61,18.62,18.5134,18.5751,739,0
+CCSO.US,D,20250421,000000,18.49,18.49,18.1,18.1047,23701,0
+CCSO.US,D,20250422,000000,18.42,18.64,18.42,18.616,2451,0
+CCSO.US,D,20250423,000000,19.065,19.29,18.83,18.8731,8081,0
+CCSO.US,D,20250424,000000,19.36,19.37,19.36,19.3696,694,0
+CCSO.US,D,20250428,000000,19.49,19.64,19.34,19.577,1001,0
+CCSO.US,D,20250429,000000,19.48,19.58,19.48,19.58,593,0
+CCSO.US,D,20250501,000000,19.95,19.95,19.95,19.95,4035,0
+CCSO.US,D,20250502,000000,20.27,20.39,20.25,20.3116,14801,0
+CCSO.US,D,20250505,000000,20.15,20.23,20.15,20.23,970,0
+CCSO.US,D,20250506,000000,20.16,20.21,20.08,20.2022,4635,0
+CCSO.US,D,20250507,000000,20.14,20.24,20.09,20.18,2686,0
+CCSO.US,D,20250508,000000,20.52,20.56,20.41,20.47,3314,0
+CCSO.US,D,20250512,000000,21.39,21.39,21.16,21.16,1261,0
+CCSO.US,D,20250513,000000,21.3094,21.51,21.3094,21.48,1459,0
+CCSO.US,D,20250514,000000,21.48,21.5,21.39,21.5,1018,0
+CCSO.US,D,20250515,000000,21.53,21.53,21.5,21.51,775,0
+CCSO.US,D,20250516,000000,21.56,21.69,21.56,21.69,160,0
+CCSO.US,D,20250519,000000,21.59,21.62,21.59,21.62,451,0
+CCSO.US,D,20250520,000000,21.66,21.665,21.65,21.665,320,0
+CCSO.US,D,20250522,000000,21.09,21.26,21.09,21.18,2195,0
+CCSO.US,D,20250523,000000,21.3485,21.44,21.3485,21.44,2773,0
+CCSO.US,D,20250528,000000,21.68,21.7,21.68,21.7,891,0
+CCSO.US,D,20250529,000000,21.6276,21.6276,21.595,21.5959,772,0
+CCSO.US,D,20250530,000000,21.42,21.53,21.42,21.51,1213,0
+CCSO.US,D,20250602,000000,21.59,21.59,21.42,21.59,1321,0
+CCSO.US,D,20250603,000000,21.74,21.84,21.73,21.84,1186,0
+CCSO.US,D,20250604,000000,21.85,21.92,21.85,21.88,1038,0
+CCSO.US,D,20250606,000000,21.8,21.9,21.8,21.87,1115,0
+CCSO.US,D,20250609,000000,22.15,22.18,22.15,22.18,403,0
+CCSO.US,D,20250610,000000,22.0022,22.02,22.0022,22.02,382,0
+CCSO.US,D,20250611,000000,22.18,22.2,22.18,22.2,414,0
+CCSO.US,D,20250613,000000,21.91,21.91,21.86,21.8603,460,0
+CCSO.US,D,20250616,000000,22.2,22.24,22.2,22.24,291,0
+CCSO.US,D,20250617,000000,21.99,21.99,21.8,21.8,5867,0
+CCSO.US,D,20250620,000000,22.02,22.02,21.71,21.71,1141,0
+CCSO.US,D,20250623,000000,21.94,22.06,21.94,22.06,487,0
+CCSO.US,D,20250624,000000,22.23,22.4199,22.23,22.4199,637,0
+CCSO.US,D,20250625,000000,22.3063,22.338,22.2473,22.25,2012,0
+CCSO.US,D,20250626,000000,22.57,22.5753,22.5,22.5753,459,0
+CCSO.US,D,20250627,000000,22.5833,22.585,22.5308,22.5308,1010,0
+CCSO.US,D,20250630,000000,22.53,22.56,22.52,22.56,3661,0
+CCSO.US,D,20250701,000000,22.53,22.54,22.455,22.54,553,0
+CCSO.US,D,20250702,000000,22.64,22.64,22.6345,22.6345,2635,0
+CCSO.US,D,20250703,000000,22.86,22.9789,22.86,22.9789,1506,0
+CCSO.US,D,20250707,000000,22.96,22.96,22.9,22.92,2301,0
+CCSO.US,D,20250708,000000,22.7907,22.7907,22.79,22.79,435,0
+CCSO.US,D,20250709,000000,23,23.2,22.7454,22.925,1638,0
+CCSO.US,D,20250710,000000,22.95,23.1396,22.95,23.1396,1418,0
+CCSO.US,D,20250711,000000,23.05,23.0635,23.0269,23.0635,682,0
+CCSO.US,D,20250714,000000,23.25,23.35,23.15,23.35,3582,0
+CCSO.US,D,20250715,000000,23.35,23.3633,23.34,23.34,3370,0
+CCSO.US,D,20250716,000000,23.33,23.4347,23.33,23.4347,618,0
+CCSO.US,D,20250717,000000,23.6,23.98,23.6,23.9713,1513,0
+CCSO.US,D,20250718,000000,24.1,24.1184,24.1,24.1184,1319,0
+CCSO.US,D,20250721,000000,24.58,24.58,23.8409,23.8409,1905,0
+CCSO.US,D,20250722,000000,23.82,24.0622,23.82,24.0622,931,0
+CCSO.US,D,20250723,000000,24.59,24.61,24.44,24.5845,7934,0
+CCSO.US,D,20250724,000000,24.53,24.53,24.49,24.4977,1391,0
+CCSO.US,D,20250725,000000,24.51,24.715,24.51,24.715,696,0
+CCSO.US,D,20250728,000000,24.71,24.71,24.49,24.51,2746,0
+CCSO.US,D,20250729,000000,24.79,24.79,23.96,23.9656,1627,0
+CCSO.US,D,20250730,000000,23.88,23.88,23.61,23.6936,2368,0
+CCSO.US,D,20250731,000000,23.83,23.8601,23.61,23.6319,2462,0
+CCSO.US,D,20250801,000000,23.0269,23.2781,23.0269,23.2781,1411,0
+CCSO.US,D,20250804,000000,23.6,23.6,23.49,23.535,1362,0
+CCSO.US,D,20250805,000000,23.64,23.64,23.38,23.5542,1877,0
+CCSO.US,D,20250806,000000,23.54,23.55,23.515,23.515,763,0
+CCSO.US,D,20250807,000000,23.51,23.56,23.49,23.5072,5081,0
+CCSO.US,D,20250811,000000,23.59,23.59,23.4398,23.4424,3405,0
+CCSO.US,D,20250812,000000,23.51,23.715,23.51,23.715,2107,0
+CCSO.US,D,20250813,000000,23.83,23.83,23.64,23.8191,4526,0
+CCSO.US,D,20250814,000000,23.54,23.55,23.41,23.445,1529,0
+CCSO.US,D,20250815,000000,23.39,23.6,23.37,23.5228,3630,0
+CCSO.US,D,20250818,000000,23.5861,23.69,23.55,23.685,3147,0
+CCSO.US,D,20250819,000000,23.63,23.67,23.37,23.4766,3819,0
+CCSO.US,D,20250820,000000,23.28,23.37,23.28,23.3188,3108,0
+CCSO.US,D,20250821,000000,23.31,23.38,23.2984,23.2984,749,0
+CCSO.US,D,20250822,000000,23.865,24.09,23.865,24.0202,996,0
+CCSO.US,D,20250825,000000,24.02,24.0355,23.8475,23.8475,3823,0
+CCSO.US,D,20250827,000000,24,24.11,24,24.0098,1998,0
+CCSO.US,D,20250828,000000,24.14,24.14,24.1131,24.1131,2004,0
+CCSO.US,D,20250902,000000,23.36,23.6,23.36,23.5744,4268,0
+CCSO.US,D,20250903,000000,23.58,23.62,23.58,23.5835,1116,0
+CCSO.US,D,20250904,000000,23.47,23.6686,23.47,23.6686,1057,0
+CCSO.US,D,20250905,000000,23.9097,23.9097,23.5,23.7255,2656,0
+CCSO.US,D,20250908,000000,23.92,23.92,23.74,23.846,1548,0
+CCSO.US,D,20250909,000000,23.85,23.85,23.68,23.6976,3007,0
+CCSO.US,D,20250910,000000,24.03,24.03,23.8458,23.8458,1559,0
+CCSO.US,D,20250911,000000,24.17,24.1701,24.085,24.1141,2293,0
+CCSO.US,D,20250912,000000,24.14,24.14,23.8996,23.8996,902,0
+CCSO.US,D,20250915,000000,24.08,24.3204,24.073,24.3204,3784,0
+CCSO.US,D,20250916,000000,24.39,24.4,24.17,24.1841,5623,0
+CCSO.US,D,20250917,000000,24.62,24.62,24,24.2057,13142,0
+CCSO.US,D,20250919,000000,24.605,24.8038,24.6,24.8038,898,0
+CCSO.US,D,20250922,000000,24.71,25.02,24.7029,24.9896,1423,0
+CCSO.US,D,20250923,000000,24.93,24.93,24.835,24.835,2270,0
+CCSO.US,D,20250924,000000,25,25.05,24.8452,24.8452,953,0
+CCSO.US,D,20250925,000000,24.59,24.745,24.59,24.745,2595,0
+CCSO.US,D,20250926,000000,24.9,24.9,24.6915,24.767,5784,0
+CCSO.US,D,20250929,000000,24.77,24.915,24.77,24.8902,1794,0
+CCSO.US,D,20250930,000000,25,25,24.79,24.9429,4290,0
+CCSO.US,D,20251001,000000,24.97,25.1334,24.97,25.1334,2939,0
+CCSO.US,D,20251002,000000,25.154,25.325,25.154,25.325,3718,0
+CCSO.US,D,20251003,000000,25.335,25.43,25.32,25.3763,1321,0
+CCSO.US,D,20251006,000000,25.69,25.72,25.641,25.68,1419,0
+CCSO.US,D,20251007,000000,25.86,25.86,25.38,25.3907,911,0
+CCSO.US,D,20251008,000000,25.55,25.7926,25.55,25.7926,589,0
+CCSO.US,D,20251009,000000,25.7496,25.7496,25.6192,25.6192,956,0
+CCSO.US,D,20251010,000000,25.8999,25.8999,25.0512,25.0512,1451,0
+CCSO.US,D,20251013,000000,25.67,25.95,25.65,25.945,2606,0
+CCSO.US,D,20251014,000000,25.74,26.3806,25.74,26.1593,1189,0
+CCSO.US,D,20251015,000000,26.56,26.6,26.2788,26.2788,1679,0
+CCSO.US,D,20251016,000000,25.8153,25.86,25.665,25.665,1006,0
+CCSO.US,D,20251017,000000,25.63,25.63,25.3,25.3836,733,0
+CCSO.US,D,20251021,000000,25.65,25.67,25.4809,25.4809,1184,0
+CCSO.US,D,20251022,000000,25.23,25.23,24.67,24.8747,2030,0
+CCSO.US,D,20251023,000000,25.2,25.216,25.2,25.216,2939,0
+CCSO.US,D,20251024,000000,25.65,25.71,25.6028,25.6028,9645,0
+CCSO.US,D,20251027,000000,25.92,25.92,25.59,25.6547,3506,0
+CCSO.US,D,20251028,000000,25.88,26.0394,25.8356,25.8356,9336,0
+CCSO.US,D,20251029,000000,26.31,26.31,25.9235,25.9274,4883,0
+CCSO.US,D,20251030,000000,25.88,25.88,25.6669,25.6669,749,0
+CCSO.US,D,20251031,000000,25.78,25.8888,25.62,25.8888,3961,0
+CCSO.US,D,20251103,000000,26.03,26.03,25.41,25.4597,3354,0
+CCSO.US,D,20251104,000000,25,25.1096,24.7558,24.7558,3655,0
+CCSO.US,D,20251105,000000,25.04,25.46,25.04,25.3267,3000,0
+CCSO.US,D,20251106,000000,25.41,25.41,24.9252,24.9252,8055,0
+CCSO.US,D,20251107,000000,24.63,25.075,24.395,25.075,4116,0
+CCSO.US,D,20251110,000000,25.34,25.52,25.12,25.425,4982,0
+CCSO.US,D,20251111,000000,25.38,25.44,25.3699,25.3856,5193,0
+CCSO.US,D,20251112,000000,25.6,25.6,25.2818,25.3063,597,0
+CCSO.US,D,20251113,000000,25.16,25.16,24.52,24.5313,4252,0
+CCSO.US,D,20251114,000000,24.06,24.88,24.06,24.4325,16955,0
+CCSO.US,D,20251117,000000,24.28,24.42,23.9001,24.0021,36113,0
+CCSO.US,D,20251118,000000,23.85,24.14,23.85,24.0227,7603,0
+CCSO.US,D,20251119,000000,24.22,24.22,24.04,24.1652,1096,0
+CCSO.US,D,20251120,000000,24.48,24.56,23.4432,23.4432,3404,0
+CCSO.US,D,20251124,000000,23.93,24.1,23.93,24.0689,2438,0
+CCSO.US,D,20251125,000000,24.09,24.4734,24.09,24.4734,2439,0
+CCSO.US,D,20251126,000000,24.67,24.88,24.67,24.8278,1043,0
+CCSO.US,D,20251201,000000,24.9096,24.9096,24.6176,24.6176,931,0
+CCSO.US,D,20251202,000000,24.7577,24.76,24.7091,24.7091,1269,0
+CCSO.US,D,20251203,000000,24.68,24.919,24.68,24.919,925,0
+CCSO.US,D,20251204,000000,25.13,25.38,25.1299,25.3255,1556,0
+CCSO.US,D,20251205,000000,25.28,25.392,25.168,25.168,687,0
+CCSO.US,D,20251208,000000,25.69,25.69,25.0359,25.0359,854,0
+CCSO.US,D,20251209,000000,24.98,25.07,24.945,24.9452,1572,0
+CCSO.US,D,20251210,000000,25.47,25.47,24.9518,25.2999,1864,0
+CCSO.US,D,20251211,000000,25.175,25.6385,25.175,25.6385,4066,0
+CCSO.US,D,20251212,000000,25.6,25.6,24.9992,24.9992,961,0
+CCSO.US,D,20251215,000000,25,25,24.8138,24.8138,1662,0
+CCSO.US,D,20251216,000000,24.6701,24.7805,24.6701,24.7805,6956,0
+CCSO.US,D,20251217,000000,24.82,24.82,24.2483,24.2483,1009,0
+CCSO.US,D,20251218,000000,24.7126,24.7126,24.52,24.6459,748,0
+CCSO.US,D,20251219,000000,24.95,25.0941,24.95,25.045,726,0
+CCSO.US,D,20251222,000000,25.27,25.365,25.245,25.3327,687,0
+CCSO.US,D,20251223,000000,25.29,25.2901,25.2463,25.2463,1119,0
+CCSO.US,D,20251224,000000,25.29,25.3347,25.25,25.3347,758,0
+CCSO.US,D,20251226,000000,25.2352,25.307,25.2352,25.307,1193,0
+CCSO.US,D,20251229,000000,24.98,25.01,24.975,24.975,1740,0
+CCSO.US,D,20251230,000000,25,25.05,24.8403,24.8403,10846,0
+CCSO.US,D,20251231,000000,24.82,24.82,24.5731,24.5731,4225,0
+CCSO.US,D,20260102,000000,24.87,25.2568,24.855,25.2568,5051,0
+CCSO.US,D,20260105,000000,25.58,25.65,25.455,25.6115,4590,0
+CCSO.US,D,20260106,000000,25.5596,25.8,25.51,25.7453,7359,0
+CCSO.US,D,20260107,000000,25.52,25.53,25.325,25.325,5766,0
+CCSO.US,D,20260108,000000,25.23,25.32,25.23,25.3111,2346,0
+CCSO.US,D,20260109,000000,25.5808,25.59,25.5699,25.5743,934,0
+CCSO.US,D,20260112,000000,25.98,25.98,25.78,25.9103,1357,0
+CCSO.US,D,20260113,000000,26,26.01,25.8374,25.8374,2843,0
+CCSO.US,D,20260114,000000,25.73,25.8822,25.68,25.8822,2466,0
+CCSO.US,D,20260115,000000,25.96,26.08,25.92,26.0597,4254,0
+CCSO.US,D,20260116,000000,26.34,26.34,26.1699,26.301,36291,0
+CCSO.US,D,20260120,000000,25.97,26.14,25.95,26.0508,4617,0
+CCSO.US,D,20260121,000000,26.32,26.52,26.17,26.4843,7405,0
+CCSO.US,D,20260122,000000,26.735,26.735,26.6039,26.6039,1719,0
+CCSO.US,D,20260123,000000,26.54,26.67,26.54,26.6538,8569,0
+CCSO.US,D,20260126,000000,26.83,26.865,26.5,26.5679,27099,0
+CCSO.US,D,20260127,000000,26.4,26.8399,26.4,26.7885,2614,0
+CCSO.US,D,20260128,000000,26.97,27.17,26.76,27.1675,13875,0
+CCSO.US,D,20260129,000000,26.47,27.0352,26.47,27.0352,2786,0
+CCSO.US,D,20260130,000000,26.9,26.9,26.33,26.3497,15243,0
+CCSO.US,D,20260202,000000,26.38,26.55,26.29,26.4572,3870,0
+CCSO.US,D,20260203,000000,27.28,27.28,26.705,27.1545,3029,0
+CCSO.US,D,20260204,000000,27.16,27.45,26.43,26.7952,9838,0
+CCSO.US,D,20260205,000000,26.49,26.7,26.2943,26.2943,1591,0
+CCSO.US,D,20260206,000000,26.9,27.3285,26.9,27.3285,4010,0
+CCSO.US,D,20260209,000000,27.34,27.7905,27.34,27.7905,2356,0
+CCSO.US,D,20260210,000000,28.32,28.32,27.6459,27.6459,2796,0
+CCSO.US,D,20260211,000000,28.56,28.56,27.69,27.9272,1598,0
+CCSO.US,D,20260212,000000,28.01,28.01,27.1787,27.1787,12360,0
+CCSO.US,D,20260213,000000,27.15,27.3854,27.03,27.3854,2022,0
+CCSO.US,D,20260217,000000,27.42,27.53,27.05,27.4135,5657,0
+CCSO.US,D,20260218,000000,27.59,27.66,27.3,27.44,3278,0
diff --git a/daily/us/nasdaq etfs/cepi.us.txt b/daily/us/nasdaq etfs/cepi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb33f6a7b154c035ce54a9d52708732b1a3eeb8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/cepi.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPI.US,D,20241205,000000,51.91,52.109,50.43,50.56,75496,0
+CEPI.US,D,20241206,000000,50.88,51.83,50.88,51.5365,13755,0
+CEPI.US,D,20241209,000000,52.01,52.01,50.1,50.11,30898,0
+CEPI.US,D,20241210,000000,50.39,50.39,49.2363,49.36,27989,0
+CEPI.US,D,20241211,000000,49.89,50.57,49.7754,50.47,11377,0
+CEPI.US,D,20241212,000000,50.4978,50.78,50.0001,50.125,6453,0
+CEPI.US,D,20241213,000000,50.632,50.64,50.2201,50.4,10329,0
+CEPI.US,D,20241216,000000,50.83,52.0195,50.65,51.52,17639,0
+CEPI.US,D,20241217,000000,51.49,51.49,50.91,51.25,6640,0
+CEPI.US,D,20241218,000000,51.1289,51.41,48.08,48.44,11355,0
+CEPI.US,D,20241219,000000,49.13,49.13,47.431,47.45,17028,0
+CEPI.US,D,20241220,000000,47.01,48.36,47,48.25,11513,0
+CEPI.US,D,20241223,000000,48.17,48.17,47.4826,47.92,9376,0
+CEPI.US,D,20241224,000000,48.17,49.22,48.17,49.22,2274,0
+CEPI.US,D,20241226,000000,48.87,49.05,48.56,48.93,9085,0
+CEPI.US,D,20241227,000000,48.35,48.35,47.62,47.94,7238,0
+CEPI.US,D,20241230,000000,47.24,47.47,46.56,47.14,8986,0
+CEPI.US,D,20241231,000000,47.52,47.52,46.37,46.52,7112,0
+CEPI.US,D,20250102,000000,46.99,47.11,46.67,47.11,5597,0
+CEPI.US,D,20250103,000000,47.4966,49.14,47.47,49.14,5170,0
+CEPI.US,D,20250106,000000,49.7499,50.195,49.7499,50.15,6840,0
+CEPI.US,D,20250107,000000,50,50,49.03,49.03,4950,0
+CEPI.US,D,20250108,000000,48.9,48.9,48.1,48.79,3313,0
+CEPI.US,D,20250110,000000,48.06,48.36,47.71,48.25,5784,0
+CEPI.US,D,20250113,000000,47.12,47.9,46.8487,47.9,11952,0
+CEPI.US,D,20250114,000000,48.73,49.07,48.2685,48.53,4414,0
+CEPI.US,D,20250115,000000,49.65,49.96,49.61,49.96,7056,0
+CEPI.US,D,20250116,000000,50.1744,50.2399,49.8,50.1,18159,0
+CEPI.US,D,20250117,000000,50.77,51.23,50.77,50.91,5144,0
+CEPI.US,D,20250121,000000,51.28,51.28,50.5,50.8,11166,0
+CEPI.US,D,20250122,000000,51.1293,51.4,50.95,51.4,8441,0
+CEPI.US,D,20250123,000000,51.09,51.7757,51.09,51.6,7506,0
+CEPI.US,D,20250124,000000,51.84,52.16,51.4929,51.7493,10152,0
+CEPI.US,D,20250127,000000,50.14,50.14,47.79,48.4506,26933,0
+CEPI.US,D,20250128,000000,47.33,47.33,46.5,47.2,47363,0
+CEPI.US,D,20250129,000000,47.28,47.42,46.8,47.3001,28442,0
+CEPI.US,D,20250130,000000,47.98,48.71,47.98,48.433,39185,0
+CEPI.US,D,20250131,000000,48.81,49.14,48.12,48.2276,37742,0
+CEPI.US,D,20250203,000000,46.72,48.2537,46.39,48.1075,31616,0
+CEPI.US,D,20250204,000000,48.04,48.52,48.04,48.2869,22208,0
+CEPI.US,D,20250205,000000,48.48,48.63,48.2,48.44,19676,0
+CEPI.US,D,20250206,000000,48.71,49.98,48.051,48.52,16648,0
+CEPI.US,D,20250207,000000,49.48,49.48,48.47,48.5678,10496,0
+CEPI.US,D,20250210,000000,48.96,49.26,48.7505,49.01,27883,0
+CEPI.US,D,20250211,000000,48.75,48.91,48.09,48.09,24205,0
+CEPI.US,D,20250212,000000,47.61,48.41,47.48,48.3,23152,0
+CEPI.US,D,20250213,000000,48.35,49.33,48.0486,49.2,25518,0
+CEPI.US,D,20250214,000000,49.45,49.64,49.25,49.5,23940,0
+CEPI.US,D,20250218,000000,49.71,49.71,49.1,49.35,33553,0
+CEPI.US,D,20250219,000000,49.32,49.42,49.02,49.05,22771,0
+CEPI.US,D,20250220,000000,49.22,49.22,48.39,48.71,45674,0
+CEPI.US,D,20250221,000000,48.75,48.75,46.3,46.31,45505,0
+CEPI.US,D,20250224,000000,46.55,46.55,44.89,45.22,60590,0
+CEPI.US,D,20250225,000000,43.5,43.5,41.18,41.81,46729,0
+CEPI.US,D,20250226,000000,42.01,42.62,41.65,42.04,25613,0
+CEPI.US,D,20250227,000000,43.04,43.23,41.12,41.16,27935,0
+CEPI.US,D,20250228,000000,40.65,42.256,40.6,42.21,20466,0
+CEPI.US,D,20250303,000000,43.38,43.39,40.5,40.88,30231,0
+CEPI.US,D,20250304,000000,40,41.4,38.9,40.54,18604,0
+CEPI.US,D,20250305,000000,40.95,41.81,40.36,41.765,9139,0
+CEPI.US,D,20250306,000000,40.79,41.2873,40,40.12,17202,0
+CEPI.US,D,20250307,000000,40.19,41.05,39.5089,40.99,21245,0
+CEPI.US,D,20250310,000000,39.91,39.91,37.21,37.89,32979,0
+CEPI.US,D,20250311,000000,37.89,38.98,37.3607,38.59,16170,0
+CEPI.US,D,20250312,000000,39.58,39.59,38.57,39.38,33095,0
+CEPI.US,D,20250313,000000,39.3,39.34,38.24,38.31,11246,0
+CEPI.US,D,20250314,000000,39.07,39.93,39,39.93,17308,0
+CEPI.US,D,20250317,000000,39.83,40.649,39.51,40.33,15538,0
+CEPI.US,D,20250318,000000,39.89,39.89,39.215,39.25,12773,0
+CEPI.US,D,20250319,000000,39.49,40.5011,39.25,40.33,15271,0
+CEPI.US,D,20250320,000000,40.08,40.6978,40.035,40.3,12739,0
+CEPI.US,D,20250321,000000,39.87,40.23,39.6,40.23,17855,0
+CEPI.US,D,20250324,000000,40.87,42.3607,40.85,41.8,57153,0
+CEPI.US,D,20250325,000000,40.35,40.38,39.87,40.13,59444,0
+CEPI.US,D,20250326,000000,40.06,40.06,38.67,38.88,22016,0
+CEPI.US,D,20250327,000000,38.58,39.17,38.3,38.6,28262,0
+CEPI.US,D,20250328,000000,38.33,38.33,36.98,37.1,36366,0
+CEPI.US,D,20250331,000000,36.37,36.89,35.54,36.88,32384,0
+CEPI.US,D,20250401,000000,37.05,37.83,36.48,37.83,8715,0
+CEPI.US,D,20250402,000000,37.28,38.67,37.185,38.51,12491,0
+CEPI.US,D,20250403,000000,36.56,36.9,35.83,36.03,27884,0
+CEPI.US,D,20250404,000000,35.01,35.02,32.67,34.03,27193,0
+CEPI.US,D,20250407,000000,31.98,35.0088,31.35,33.93,26037,0
+CEPI.US,D,20250408,000000,35.49,35.51,32.17,32.8,18760,0
+CEPI.US,D,20250409,000000,32.87,36.7,32.49,36.52,16429,0
+CEPI.US,D,20250410,000000,35.73,35.73,34.3,34.82,12676,0
+CEPI.US,D,20250411,000000,35.11,35.89,35.11,35.89,5405,0
+CEPI.US,D,20250414,000000,36.7,36.9,36.09,36.3,14202,0
+CEPI.US,D,20250415,000000,36.43,36.45,35.71,35.94,9520,0
+CEPI.US,D,20250416,000000,35.06,35.45,34.6431,34.91,12548,0
+CEPI.US,D,20250417,000000,35.24,35.33,34.8,35.33,5843,0
+CEPI.US,D,20250421,000000,35.27,35.38,34.305,34.66,28041,0
+CEPI.US,D,20250422,000000,35.24,36.3489,35.24,36.17,17798,0
+CEPI.US,D,20250423,000000,37,37.63,36.93,36.93,29466,0
+CEPI.US,D,20250424,000000,36.94,37.63,36.9,37.61,26622,0
+CEPI.US,D,20250425,000000,37.74,38.1925,37.61,38.14,23986,0
+CEPI.US,D,20250428,000000,38.16,38.2491,37.5011,38.03,27265,0
+CEPI.US,D,20250429,000000,38.12,38.12,36.5899,36.88,49614,0
+CEPI.US,D,20250430,000000,36.3,36.77,35.83,36.72,41052,0
+CEPI.US,D,20250501,000000,37.18,37.56,36.8215,37.14,40791,0
+CEPI.US,D,20250502,000000,37.3,37.72,37.3,37.52,11808,0
+CEPI.US,D,20250505,000000,37.37,37.4575,37.01,37.4,13200,0
+CEPI.US,D,20250506,000000,37,37.46,36.7601,37.43,15931,0
+CEPI.US,D,20250507,000000,37.59,37.69,37.3019,37.69,18990,0
+CEPI.US,D,20250508,000000,38.09,38.27,37.81,38.11,53169,0
+CEPI.US,D,20250509,000000,38.28,38.7,38.27,38.43,22926,0
+CEPI.US,D,20250512,000000,38.9,39.0099,38.58,38.76,33765,0
+CEPI.US,D,20250513,000000,39.07,39.23,38.88,39.21,22144,0
+CEPI.US,D,20250514,000000,39.3,39.3,38.86,38.88,24812,0
+CEPI.US,D,20250515,000000,38.79,38.83,38.18,38.64,35353,0
+CEPI.US,D,20250516,000000,38.72,39.51,38.72,39.45,9873,0
+CEPI.US,D,20250519,000000,38.91,39.6,38.77,39.6,28737,0
+CEPI.US,D,20250520,000000,39.59,39.59,39.15,39.54,15400,0
+CEPI.US,D,20250521,000000,39.34,39.79,38.89,39.07,29989,0
+CEPI.US,D,20250522,000000,39.44,39.59,39.19,39.35,14220,0
+CEPI.US,D,20250523,000000,38.71,39.01,38.575,38.79,26197,0
+CEPI.US,D,20250527,000000,39.33,39.82,39.22,39.7,35808,0
+CEPI.US,D,20250528,000000,39.78,39.78,39.08,39.24,55488,0
+CEPI.US,D,20250529,000000,38.3,38.3,37.5754,37.78,43532,0
+CEPI.US,D,20250530,000000,37.59,37.595,37.0124,37.43,59208,0
+CEPI.US,D,20250602,000000,37.45,37.95,37.4,37.95,39399,0
+CEPI.US,D,20250603,000000,38.24,38.81,37.99,38.81,18747,0
+CEPI.US,D,20250604,000000,38.82,39.1916,38.57,39.1,29834,0
+CEPI.US,D,20250605,000000,39.14,39.32,38.4,38.48,15430,0
+CEPI.US,D,20250606,000000,39.16,39.53,38.98,39.44,35242,0
+CEPI.US,D,20250609,000000,39.44,39.72,39.25,39.68,33478,0
+CEPI.US,D,20250610,000000,39.8,40,39.77,40,25411,0
+CEPI.US,D,20250611,000000,40.17,40.39,40.035,40.18,16345,0
+CEPI.US,D,20250612,000000,39.88,40.1,39.86,39.86,20618,0
+CEPI.US,D,20250613,000000,39.44,39.68,39.01,39.31,23773,0
+CEPI.US,D,20250616,000000,39.72,40.18,39.55,40.11,28013,0
+CEPI.US,D,20250617,000000,39.93,39.94,39.35,39.55,23692,0
+CEPI.US,D,20250618,000000,39.48,39.7692,39.31,39.5,19288,0
+CEPI.US,D,20250620,000000,39.81,39.86,39.35,39.52,39290,0
+CEPI.US,D,20250623,000000,39.38,40,38.8,39.62,41140,0
+CEPI.US,D,20250624,000000,38.88,39.3599,38.745,39.3,36533,0
+CEPI.US,D,20250625,000000,39.68,39.68,39.35,39.36,21839,0
+CEPI.US,D,20250626,000000,39.54,39.96,39.3001,39.81,57709,0
+CEPI.US,D,20250627,000000,39.96,40.01,39.6201,39.9,26326,0
+CEPI.US,D,20250630,000000,40,40.4198,39.9,40.29,28502,0
+CEPI.US,D,20250701,000000,40.12,40.32,40,40.17,29763,0
+CEPI.US,D,20250702,000000,40.32,40.77,40.32,40.76,44925,0
+CEPI.US,D,20250703,000000,40.8,41.01,40.76,40.88,20669,0
+CEPI.US,D,20250707,000000,40.72,40.72,40.2701,40.5,43164,0
+CEPI.US,D,20250708,000000,40.75,40.75,40.5,40.67,22955,0
+CEPI.US,D,20250709,000000,40.67,40.88,40.614,40.71,21628,0
+CEPI.US,D,20250710,000000,40.9,40.99,40.74,40.9,38553,0
+CEPI.US,D,20250711,000000,40.98,40.98,40.56,40.66,23999,0
+CEPI.US,D,20250714,000000,40.84,41.1003,40.7,41.04,38673,0
+CEPI.US,D,20250715,000000,41,41.1895,40.9669,41.01,41015,0
+CEPI.US,D,20250716,000000,41.2,41.4971,41,41.3548,28551,0
+CEPI.US,D,20250717,000000,41.35,41.91,41.3,41.7977,19889,0
+CEPI.US,D,20250718,000000,42,42.2472,41.5001,41.7678,31903,0
+CEPI.US,D,20250721,000000,42.01,42.3699,41.67,41.7,51658,0
+CEPI.US,D,20250722,000000,41.83,41.83,41.1,41.71,49801,0
+CEPI.US,D,20250723,000000,41.59,41.59,41.01,41.5196,43492,0
+CEPI.US,D,20250724,000000,41.65,41.82,41.3513,41.685,23872,0
+CEPI.US,D,20250725,000000,41.65,42.6594,41.3853,41.7455,57159,0
+CEPI.US,D,20250728,000000,41.99,41.99,41.6001,41.7721,109752,0
+CEPI.US,D,20250729,000000,40.38,40.39,39.5907,39.88,86726,0
+CEPI.US,D,20250730,000000,40.12,40.25,39.6,39.8785,59886,0
+CEPI.US,D,20250731,000000,40.38,40.5,39.8394,39.8814,31325,0
+CEPI.US,D,20250801,000000,39.01,39.01,38.04,38.31,60580,0
+CEPI.US,D,20250804,000000,38.75,39.32,38.58,39.2798,30094,0
+CEPI.US,D,20250805,000000,39.31,39.31,38.725,39.07,33395,0
+CEPI.US,D,20250806,000000,39.11,39.4773,38.8183,39.41,32957,0
+CEPI.US,D,20250807,000000,39.75,40.0573,39.41,39.6402,20095,0
+CEPI.US,D,20250808,000000,39.92,39.92,39.4,39.6164,32103,0
+CEPI.US,D,20250811,000000,39.99,40.1315,39.68,39.7775,20967,0
+CEPI.US,D,20250812,000000,40.03,40.2267,39.88,40.0816,31609,0
+CEPI.US,D,20250813,000000,40.25,40.4296,39.8,39.9684,21965,0
+CEPI.US,D,20250814,000000,39.82,40.1,39.5601,40.0397,21951,0
+CEPI.US,D,20250815,000000,40.09,40.1671,39.85,40.0179,29336,0
+CEPI.US,D,20250818,000000,40.05,40.6251,39.9301,40.5895,33604,0
+CEPI.US,D,20250819,000000,40.65,40.65,39.6015,39.672,28867,0
+CEPI.US,D,20250820,000000,39.61,39.8901,38.7009,39.8901,33189,0
+CEPI.US,D,20250821,000000,39.55,39.8452,39.4012,39.5806,15340,0
+CEPI.US,D,20250822,000000,39.63,40.71,39.46,40.505,23990,0
+CEPI.US,D,20250825,000000,40.36,40.545,39.83,40.3617,52277,0
+CEPI.US,D,20250826,000000,38.88,39.59,38.7799,39.31,34708,0
+CEPI.US,D,20250827,000000,39.21,39.33,39.0034,39.1394,42659,0
+CEPI.US,D,20250828,000000,39.39,39.5159,39.2472,39.389,23273,0
+CEPI.US,D,20250829,000000,39.36,39.36,38.914,39.1104,40226,0
+CEPI.US,D,20250902,000000,39.38,39.38,38.85,39.29,50158,0
+CEPI.US,D,20250903,000000,39.37,39.37,38.748,38.9912,18198,0
+CEPI.US,D,20250904,000000,38.92,39.2,38.6,38.9879,33116,0
+CEPI.US,D,20250905,000000,39.64,39.64,38.2225,38.7647,32822,0
+CEPI.US,D,20250908,000000,38.99,39,38.75,38.9066,26089,0
+CEPI.US,D,20250909,000000,39.18,39.5,39.04,39.4326,35175,0
+CEPI.US,D,20250910,000000,40,40,39.5655,39.82,30971,0
+CEPI.US,D,20250911,000000,39.85,40.04,39.61,40.04,28723,0
+CEPI.US,D,20250912,000000,40.12,40.2,39.9,40.2,19051,0
+CEPI.US,D,20250915,000000,40.3,40.4,40.1001,40.3105,26410,0
+CEPI.US,D,20250916,000000,40.33,40.396,40.04,40.392,45846,0
+CEPI.US,D,20250917,000000,40.37,40.65,40.0225,40.6336,15977,0
+CEPI.US,D,20250918,000000,40.94,41.3416,40.7255,41.0769,25908,0
+CEPI.US,D,20250919,000000,41.19,41.3379,41.05,41.241,42145,0
+CEPI.US,D,20250922,000000,41.21,41.7,40.925,41.63,73234,0
+CEPI.US,D,20250923,000000,40.46,40.5747,39.85,39.99,46367,0
+CEPI.US,D,20250924,000000,40.07,40.5945,39.95,40.14,53178,0
+CEPI.US,D,20250925,000000,39.68,39.79,39,39.3267,40659,0
+CEPI.US,D,20250926,000000,39.53,39.5759,38.8507,39.56,36414,0
+CEPI.US,D,20250929,000000,39.94,40.79,39.7841,40.79,38241,0
+CEPI.US,D,20250930,000000,40.72,40.7841,40.5508,40.7288,18986,0
+CEPI.US,D,20251001,000000,40.94,41.1985,40.8267,41.0713,31693,0
+CEPI.US,D,20251002,000000,41.3,41.6,41.3,41.5983,34012,0
+CEPI.US,D,20251003,000000,41.95,42,41.4513,41.7752,31509,0
+CEPI.US,D,20251006,000000,42.72,42.72,41.8,42.3266,57630,0
+CEPI.US,D,20251007,000000,42.54,42.59,41.8669,42.26,28425,0
+CEPI.US,D,20251008,000000,42.3,42.64,42.288,42.55,22824,0
+CEPI.US,D,20251009,000000,42.6,42.73,42.3588,42.5782,34227,0
+CEPI.US,D,20251010,000000,43,43,41.51,41.9056,47518,0
+CEPI.US,D,20251013,000000,41.91,42.5307,41.91,42.5,15895,0
+CEPI.US,D,20251014,000000,42,42.66,41.7605,42.4215,36884,0
+CEPI.US,D,20251015,000000,42.99,43.2199,42.25,42.6631,26041,0
+CEPI.US,D,20251016,000000,43,43,41.3746,41.4455,27172,0
+CEPI.US,D,20251017,000000,40.92,41.65,40.55,41.6319,26152,0
+CEPI.US,D,20251020,000000,42.39,43,42.02,42.4886,39585,0
+CEPI.US,D,20251021,000000,42.33,42.48,41.75,41.8821,33407,0
+CEPI.US,D,20251022,000000,41.68,41.7632,39.87,40.61,43356,0
+CEPI.US,D,20251023,000000,40.8,41.94,40.7,41.6432,30531,0
+CEPI.US,D,20251024,000000,42.5,42.99,42.2,42.9,29310,0
+CEPI.US,D,20251027,000000,43.1,43.7,43.1,43.5859,74050,0
+CEPI.US,D,20251028,000000,42.2,42.8199,42.02,42.1,68402,0
+CEPI.US,D,20251029,000000,41.91,41.9699,40.8,41.2512,84265,0
+CEPI.US,D,20251030,000000,41,41.17,40.4398,40.495,59926,0
+CEPI.US,D,20251031,000000,41.24,41.44,40.45,40.9922,56726,0
+CEPI.US,D,20251103,000000,41.59,41.9,40.8782,41.3147,34414,0
+CEPI.US,D,20251104,000000,40.46,41.1934,39.86,40.1011,52290,0
+CEPI.US,D,20251105,000000,40.41,41.2764,40.1864,41.0189,28766,0
+CEPI.US,D,20251106,000000,41.07,41.07,39.34,39.42,62177,0
+CEPI.US,D,20251107,000000,38.54,39.1857,37.45,39.0484,128650,0
+CEPI.US,D,20251110,000000,40.25,40.39,39.3347,39.5736,47871,0
+CEPI.US,D,20251111,000000,39.31,39.31,38.3,38.4612,51051,0
+CEPI.US,D,20251112,000000,39.08,39.08,37.8823,38.2131,43243,0
+CEPI.US,D,20251113,000000,37.81,37.81,35.7517,36,84439,0
+CEPI.US,D,20251114,000000,34.75,36.6499,34.5377,35.87,83413,0
+CEPI.US,D,20251117,000000,35.87,35.9591,34.6,35.0241,65607,0
+CEPI.US,D,20251118,000000,34.42,35.3399,34.3639,34.72,51070,0
+CEPI.US,D,20251119,000000,35.09,35.2499,34.28,34.6766,37629,0
+CEPI.US,D,20251120,000000,35.8,35.9832,33.54,33.71,59465,0
+CEPI.US,D,20251121,000000,33.8,34.0099,32.6101,33.7507,65225,0
+CEPI.US,D,20251124,000000,34.29,35.2599,34.25,35.19,50289,0
+CEPI.US,D,20251125,000000,34.94,35.65,34.395,35.37,135444,0
+CEPI.US,D,20251126,000000,34.7,34.95,34.3,34.85,82486,0
+CEPI.US,D,20251128,000000,35.5,35.662,35.1317,35.5,35198,0
+CEPI.US,D,20251201,000000,34.85,35.4699,34.61,35.32,47419,0
+CEPI.US,D,20251202,000000,35.11,35.68,34.84,34.84,41173,0
+CEPI.US,D,20251203,000000,35.51,35.5641,34.95,35.55,33540,0
+CEPI.US,D,20251204,000000,35.62,35.82,35.35,35.6153,30517,0
+CEPI.US,D,20251205,000000,35.79,35.93,35.42,35.62,37503,0
+CEPI.US,D,20251208,000000,35.84,35.9122,35.53,35.74,24327,0
+CEPI.US,D,20251209,000000,35.65,36.38,35.61,36.19,20303,0
+CEPI.US,D,20251210,000000,36.19,36.4,35.8,36.103,18126,0
+CEPI.US,D,20251211,000000,35.94,36.31,35.56,36.31,25294,0
+CEPI.US,D,20251212,000000,36.45,36.6497,35.4784,35.741,34453,0
+CEPI.US,D,20251215,000000,35.99,35.99,34.5,34.67,61615,0
+CEPI.US,D,20251216,000000,34.5,34.89,34.3266,34.7893,34744,0
+CEPI.US,D,20251217,000000,35,35.1688,33.9416,33.9416,43730,0
+CEPI.US,D,20251218,000000,34.73,34.75,34.38,34.405,23110,0
+CEPI.US,D,20251219,000000,34.75,35.34,34.75,35.2998,15960,0
+CEPI.US,D,20251222,000000,35.74,35.87,35.6239,35.78,76607,0
+CEPI.US,D,20251223,000000,34.4,34.4981,34.177,34.39,68599,0
+CEPI.US,D,20251224,000000,34.39,34.42,34,34.3012,46322,0
+CEPI.US,D,20251226,000000,34.35,34.3912,33.9,34.13,44061,0
+CEPI.US,D,20251229,000000,34.1,34.3929,33.88,34.1,41890,0
+CEPI.US,D,20251230,000000,34.11,34.2344,33.95,33.9511,25303,0
+CEPI.US,D,20251231,000000,33.91,34.0205,33.56,33.6685,37280,0
+CEPI.US,D,20260102,000000,33.99,34.4899,33.83,34.4214,26942,0
+CEPI.US,D,20260105,000000,34.65,35.35,34.65,35.3,25927,0
+CEPI.US,D,20260106,000000,35.3,35.33,34.875,35.23,32392,0
+CEPI.US,D,20260107,000000,35.23,35.2575,34.93,35.0432,24133,0
+CEPI.US,D,20260108,000000,34.98,35.2028,34.85,35.1351,23645,0
+CEPI.US,D,20260109,000000,35.14,35.3,34.9601,35.102,19152,0
+CEPI.US,D,20260112,000000,34.98,35.38,34.95,35.3557,24073,0
+CEPI.US,D,20260113,000000,35.36,35.5,35.1,35.3721,23203,0
+CEPI.US,D,20260114,000000,35.57,35.57,35.16,35.51,31060,0
+CEPI.US,D,20260115,000000,35.71,35.71,35.1693,35.1693,24551,0
+CEPI.US,D,20260116,000000,35.45,35.87,35.3964,35.808,31071,0
+CEPI.US,D,20260120,000000,35.22,35.48,34.86,35.02,63838,0
+CEPI.US,D,20260121,000000,35.26,35.7786,34.6736,35.31,51996,0
+CEPI.US,D,20260122,000000,35.6,35.6,35.2,35.3884,28471,0
+CEPI.US,D,20260123,000000,35.43,36.0781,35.1,35.85,43807,0
+CEPI.US,D,20260126,000000,35.8,35.8,35.3,35.39,67538,0
+CEPI.US,D,20260127,000000,34.43,34.7499,34.1521,34.74,47754,0
+CEPI.US,D,20260128,000000,34.95,34.9992,34.5,34.686,56900,0
+CEPI.US,D,20260129,000000,34.68,34.68,33.58,34.19,108455,0
+CEPI.US,D,20260130,000000,34.01,34.01,33.1936,33.3853,48757,0
+CEPI.US,D,20260202,000000,33,33.579877,32.9,33.32,67875,0
+CEPI.US,D,20260203,000000,33.36,33.36,32.06,32.8219,75165,0
+CEPI.US,D,20260204,000000,32.44,32.44,30.46,31.11,79161,0
+CEPI.US,D,20260205,000000,30.47,30.9799,29.03,29.36,120658,0
+CEPI.US,D,20260206,000000,30,31.8029,30,31.8029,47255,0
+CEPI.US,D,20260209,000000,31.69,32.78,31.5,32.5955,34758,0
+CEPI.US,D,20260210,000000,32.6,32.9303,32.46,32.47,18409,0
+CEPI.US,D,20260211,000000,32.64,32.64,31.715,32.0784,21468,0
+CEPI.US,D,20260212,000000,32.29,32.29,31.06,31.26,27234,0
+CEPI.US,D,20260213,000000,31.55,32.1,31,31.8775,17773,0
+CEPI.US,D,20260217,000000,31.6,31.96,31.035,31.63,22940,0
+CEPI.US,D,20260218,000000,31.57,32.13,31.29,31.75,17904,0
diff --git a/daily/us/nasdaq etfs/cibr.us.txt b/daily/us/nasdaq etfs/cibr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b8501b7230d4bec4949e80c196d69a91d5144bf
--- /dev/null
+++ b/daily/us/nasdaq etfs/cibr.us.txt	
@@ -0,0 +1,2671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIBR.US,D,20150708,000000,19.116,19.212,18.731,18.922,116663,0
+CIBR.US,D,20150709,000000,19.231,19.67,19.096,19.154,261050,0
+CIBR.US,D,20150710,000000,19.555,19.555,19.259,19.412,162907,0
+CIBR.US,D,20150713,000000,19.729,19.917,19.402,19.457,151608,0
+CIBR.US,D,20150714,000000,19.602,19.709,19.457,19.709,225441,0
+CIBR.US,D,20150715,000000,19.814,19.814,19.402,19.477,214096,0
+CIBR.US,D,20150716,000000,19.64,19.64,19.421,19.612,231755,0
+CIBR.US,D,20150717,000000,19.69,19.69,19.467,19.583,228613,0
+CIBR.US,D,20150720,000000,19.68,19.68,19.353,19.439,295160,0
+CIBR.US,D,20150721,000000,19.487,19.536,19.193,19.278,304472,0
+CIBR.US,D,20150722,000000,19.116,19.306,19.116,19.212,198901,0
+CIBR.US,D,20150723,000000,19.477,19.842,19.335,19.583,263351,0
+CIBR.US,D,20150724,000000,19.738,19.786,19.353,19.448,142192,0
+CIBR.US,D,20150727,000000,19.306,19.306,18.903,18.971,140727,0
+CIBR.US,D,20150728,000000,19.116,19.164,18.807,19.164,167303,0
+CIBR.US,D,20150729,000000,19.039,19.164,18.827,19.069,160714,0
+CIBR.US,D,20150730,000000,19.25,19.25,18.875,19.126,136017,0
+CIBR.US,D,20150731,000000,19.222,19.241,19.069,19.078,209363,0
+CIBR.US,D,20150803,000000,19.059,19.059,18.731,18.922,81341,0
+CIBR.US,D,20150804,000000,18.788,19.049,18.788,18.913,94793,0
+CIBR.US,D,20150805,000000,19.136,19.326,19.086,19.174,129948,0
+CIBR.US,D,20150806,000000,19.241,19.241,18.619,18.704,137461,0
+CIBR.US,D,20150807,000000,18.855,18.865,18.582,18.778,129843,0
+CIBR.US,D,20150810,000000,19.019,19.174,18.961,19.164,97516,0
+CIBR.US,D,20150811,000000,18.971,19.019,18.619,18.741,106282,0
+CIBR.US,D,20150812,000000,18.639,18.649,18.226,18.599,120534,0
+CIBR.US,D,20150813,000000,18.695,18.797,18.609,18.687,100340,0
+CIBR.US,D,20150814,000000,18.751,18.778,18.629,18.769,104839,0
+CIBR.US,D,20150817,000000,18.741,18.922,18.619,18.894,102329,0
+CIBR.US,D,20150818,000000,18.952,18.952,18.695,18.712,70940,0
+CIBR.US,D,20150819,000000,18.687,18.722,18.505,18.599,94793,0
+CIBR.US,D,20150820,000000,18.399,18.485,17.719,17.719,149204,0
+CIBR.US,D,20150821,000000,17.527,17.66,17.138,17.252,216584,0
+CIBR.US,D,20150824,000000,15.941,17.177,15.31,16.593,377225,0
+CIBR.US,D,20150825,000000,17.536,17.602,16.64,16.658,130264,0
+CIBR.US,D,20150826,000000,17.1,17.167,16.514,17.051,198483,0
+CIBR.US,D,20150827,000000,17.289,17.319,16.945,17.224,205284,0
+CIBR.US,D,20150828,000000,17.187,17.348,17.158,17.242,76798,0
+CIBR.US,D,20150831,000000,17.252,17.27,17.013,17.06,78162,0
+CIBR.US,D,20150901,000000,16.658,16.9,16.476,16.534,89669,0
+CIBR.US,D,20150902,000000,16.823,16.871,16.485,16.774,34424,0
+CIBR.US,D,20150903,000000,16.945,17.003,16.756,16.784,62987,0
+CIBR.US,D,20150904,000000,16.62,16.687,16.439,16.495,98351,0
+CIBR.US,D,20150908,000000,16.823,16.918,16.658,16.909,37143,0
+CIBR.US,D,20150909,000000,17.09,17.09,16.668,16.687,60686,0
+CIBR.US,D,20150910,000000,16.793,16.9,16.64,16.774,88017,0
+CIBR.US,D,20150911,000000,16.803,16.852,16.64,16.852,39444,0
+CIBR.US,D,20150914,000000,16.774,16.871,16.697,16.813,66964,0
+CIBR.US,D,20150915,000000,16.677,16.993,16.677,16.954,63826,0
+CIBR.US,D,20150916,000000,17.032,17.1,16.9,17.1,59010,0
+CIBR.US,D,20150917,000000,17.118,17.348,17.06,17.108,39654,0
+CIBR.US,D,20150918,000000,16.945,17.128,16.909,17.041,59742,0
+CIBR.US,D,20150921,000000,17.167,17.28,16.964,17.023,77320,0
+CIBR.US,D,20150922,000000,16.833,16.871,16.603,16.756,89356,0
+CIBR.US,D,20150923,000000,16.881,16.881,16.63,16.784,43943,0
+CIBR.US,D,20150924,000000,16.63,16.774,16.429,16.765,40197,0
+CIBR.US,D,20150925,000000,17.013,17.013,16.603,16.649,69159,0
+CIBR.US,D,20150928,000000,16.573,16.677,16.113,16.201,98091,0
+CIBR.US,D,20150929,000000,16.324,16.324,15.903,16.027,124510,0
+CIBR.US,D,20150930,000000,16.333,16.448,16.181,16.448,37038,0
+CIBR.US,D,20151001,000000,16.534,16.534,15.922,16.448,54196,0
+CIBR.US,D,20151002,000000,16.286,16.784,16.201,16.736,43525,0
+CIBR.US,D,20151005,000000,16.765,17.051,16.765,17.013,33134,0
+CIBR.US,D,20151006,000000,17.051,17.09,16.813,16.974,29609,0
+CIBR.US,D,20151007,000000,17.148,17.214,16.89,17.138,35574,0
+CIBR.US,D,20151008,000000,17.197,17.197,16.983,17.138,39970,0
+CIBR.US,D,20151009,000000,17.206,17.262,17.118,17.197,90925,0
+CIBR.US,D,20151012,000000,17.27,17.27,17.023,17.118,32720,0
+CIBR.US,D,20151013,000000,17.07,17.08,16.803,16.813,34632,0
+CIBR.US,D,20151014,000000,16.871,16.909,16.62,16.746,35574,0
+CIBR.US,D,20151015,000000,16.861,17.108,16.852,17.09,80566,0
+CIBR.US,D,20151016,000000,17.177,17.177,17.023,17.158,34738,0
+CIBR.US,D,20151019,000000,17.138,17.348,17.108,17.224,185926,0
+CIBR.US,D,20151020,000000,17.232,17.232,17.032,17.108,85876,0
+CIBR.US,D,20151021,000000,17.138,17.138,16.64,16.677,75858,0
+CIBR.US,D,20151022,000000,16.909,17.197,16.909,17.118,63198,0
+CIBR.US,D,20151023,000000,17.128,17.128,16.852,16.983,118129,0
+CIBR.US,D,20151026,000000,16.964,17.09,16.909,16.983,42687,0
+CIBR.US,D,20151027,000000,16.945,16.993,16.793,16.928,75332,0
+CIBR.US,D,20151028,000000,16.945,17.299,16.784,17.299,99292,0
+CIBR.US,D,20151029,000000,17.138,17.138,16.9,16.964,132564,0
+CIBR.US,D,20151030,000000,17.1,17.252,17.1,17.197,72298,0
+CIBR.US,D,20151102,000000,17.232,17.472,17.206,17.405,74687,0
+CIBR.US,D,20151103,000000,17.356,17.565,17.232,17.462,72091,0
+CIBR.US,D,20151104,000000,17.499,17.67,17.495,17.536,110610,0
+CIBR.US,D,20151105,000000,17.386,17.386,17.06,17.118,83077,0
+CIBR.US,D,20151106,000000,17.148,17.395,17.07,17.356,56292,0
+CIBR.US,D,20151109,000000,17.366,17.366,17.032,17.148,70722,0
+CIBR.US,D,20151110,000000,17.06,17.138,16.871,16.993,102745,0
+CIBR.US,D,20151111,000000,17.148,17.148,16.881,16.993,53570,0
+CIBR.US,D,20151112,000000,16.945,17.187,16.935,17.013,64034,0
+CIBR.US,D,20151113,000000,16.928,16.928,16.677,16.717,39341,0
+CIBR.US,D,20151116,000000,16.793,17.013,16.784,16.993,60895,0
+CIBR.US,D,20151117,000000,17.003,17.187,16.993,17.051,38820,0
+CIBR.US,D,20151118,000000,17.128,17.28,17.032,17.224,36830,0
+CIBR.US,D,20151119,000000,17.338,17.481,17.329,17.443,39865,0
+CIBR.US,D,20151120,000000,17.491,17.527,17.395,17.453,76798,0
+CIBR.US,D,20151123,000000,17.491,17.491,17.376,17.395,44153,0
+CIBR.US,D,20151124,000000,17.366,17.612,17.348,17.546,82027,0
+CIBR.US,D,20151125,000000,17.642,17.728,17.584,17.67,92702,0
+CIBR.US,D,20151127,000000,17.748,17.814,17.66,17.776,18310,0
+CIBR.US,D,20151130,000000,17.997,18.085,17.748,17.814,76485,0
+CIBR.US,D,20151201,000000,18.056,18.11,17.94,18.066,43956,0
+CIBR.US,D,20151202,000000,18.101,18.148,17.949,17.977,50136,0
+CIBR.US,D,20151203,000000,18.036,18.036,17.535,17.556,50035,0
+CIBR.US,D,20151204,000000,17.622,17.804,17.527,17.758,27832,0
+CIBR.US,D,20151207,000000,17.738,17.776,17.499,17.565,72820,0
+CIBR.US,D,20151208,000000,17.433,17.688,17.405,17.602,89078,0
+CIBR.US,D,20151209,000000,17.565,17.642,17.27,17.348,54826,0
+CIBR.US,D,20151210,000000,17.386,17.507,17.338,17.338,31597,0
+CIBR.US,D,20151211,000000,17.206,17.252,16.918,16.974,45410,0
+CIBR.US,D,20151214,000000,16.928,16.959,16.64,16.861,77883,0
+CIBR.US,D,20151215,000000,16.964,17.206,16.964,17.118,57546,0
+CIBR.US,D,20151216,000000,17.252,17.405,17.128,17.376,29086,0
+CIBR.US,D,20151217,000000,17.405,17.414,17.138,17.177,28982,0
+CIBR.US,D,20151218,000000,17.108,17.224,17.013,17.032,40387,0
+CIBR.US,D,20151221,000000,17.023,17.08,16.9,16.993,51583,0
+CIBR.US,D,20151222,000000,17.07,17.108,16.983,17.051,82836,0
+CIBR.US,D,20151223,000000,17.201,17.324,17.142,17.314,33691,0
+CIBR.US,D,20151224,000000,17.275,17.361,17.265,17.324,12837,0
+CIBR.US,D,20151228,000000,17.236,17.246,17.054,17.201,52755,0
+CIBR.US,D,20151229,000000,17.371,17.41,17.246,17.343,55132,0
+CIBR.US,D,20151230,000000,17.361,17.419,17.256,17.275,48588,0
+CIBR.US,D,20151231,000000,17.171,17.236,17.044,17.073,58390,0
+CIBR.US,D,20160104,000000,16.825,16.844,16.544,16.815,110836,0
+CIBR.US,D,20160105,000000,16.902,16.913,16.698,16.757,39722,0
+CIBR.US,D,20160106,000000,16.553,16.621,16.323,16.428,75488,0
+CIBR.US,D,20160107,000000,16.228,16.304,15.947,16.024,87215,0
+CIBR.US,D,20160108,000000,16.083,16.102,15.756,15.769,45997,0
+CIBR.US,D,20160111,000000,15.802,15.812,15.468,15.709,48372,0
+CIBR.US,D,20160112,000000,15.908,16.01,15.558,15.832,40706,0
+CIBR.US,D,20160113,000000,15.995,16.17,15.483,15.612,54551,0
+CIBR.US,D,20160114,000000,15.572,15.899,15.285,15.775,44146,0
+CIBR.US,D,20160115,000000,15.343,15.42,15.025,15.362,122291,0
+CIBR.US,D,20160119,000000,15.352,15.527,14.976,15.179,77808,0
+CIBR.US,D,20160120,000000,14.909,15.109,14.431,15.025,110533,0
+CIBR.US,D,20160121,000000,15.14,15.33,14.968,15.063,28774,0
+CIBR.US,D,20160122,000000,15.362,15.488,15.275,15.468,65325,0
+CIBR.US,D,20160125,000000,15.313,15.43,15.073,15.073,37574,0
+CIBR.US,D,20160126,000000,15.112,15.294,14.929,15.208,51195,0
+CIBR.US,D,20160127,000000,15.179,15.179,14.802,14.879,30620,0
+CIBR.US,D,20160128,000000,14.938,14.938,14.594,14.669,24914,0
+CIBR.US,D,20160129,000000,14.783,15.121,14.783,15.121,13299,0
+CIBR.US,D,20160201,000000,15.035,15.237,14.938,15.169,105931,0
+CIBR.US,D,20160202,000000,15.103,15.103,14.754,14.812,23859,0
+CIBR.US,D,20160203,000000,14.958,14.958,14.586,14.85,33783,0
+CIBR.US,D,20160204,000000,14.812,14.986,14.792,14.889,38066,0
+CIBR.US,D,20160205,000000,14.659,14.666,14.21,14.22,46861,0
+CIBR.US,D,20160208,000000,13.998,13.998,13.468,13.671,54561,0
+CIBR.US,D,20160209,000000,13.524,13.814,13.382,13.478,159252,0
+CIBR.US,D,20160210,000000,13.593,13.842,13.534,13.603,44628,0
+CIBR.US,D,20160211,000000,13.43,13.651,13.411,13.632,71940,0
+CIBR.US,D,20160212,000000,13.587,13.708,13.43,13.68,206049,0
+CIBR.US,D,20160216,000000,13.833,14.152,13.795,14.093,35497,0
+CIBR.US,D,20160217,000000,14.103,14.489,14.103,14.45,154011,0
+CIBR.US,D,20160218,000000,14.479,14.479,14.306,14.306,39608,0
+CIBR.US,D,20160219,000000,14.181,14.469,14.181,14.459,18659,0
+CIBR.US,D,20160222,000000,14.546,14.754,14.546,14.725,51105,0
+CIBR.US,D,20160223,000000,14.705,14.725,14.556,14.594,78016,0
+CIBR.US,D,20160224,000000,14.469,14.735,14.42,14.725,14928,0
+CIBR.US,D,20160225,000000,14.695,15.061,14.68,14.968,27791,0
+CIBR.US,D,20160226,000000,15.13,15.247,15.035,15.15,15047,0
+CIBR.US,D,20160229,000000,15.198,15.316,15.073,15.14,12663,0
+CIBR.US,D,20160301,000000,15.285,15.527,15.188,15.497,16614,0
+CIBR.US,D,20160302,000000,15.506,15.556,15.42,15.517,22511,0
+CIBR.US,D,20160303,000000,15.507,15.665,15.499,15.66,14631,0
+CIBR.US,D,20160304,000000,15.746,15.955,15.737,15.812,15088,0
+CIBR.US,D,20160307,000000,15.756,15.997,15.756,15.927,22000,0
+CIBR.US,D,20160308,000000,15.869,15.869,15.612,15.679,23852,0
+CIBR.US,D,20160309,000000,15.756,15.822,15.734,15.793,9002,0
+CIBR.US,D,20160310,000000,15.879,15.897,15.494,15.679,18632,0
+CIBR.US,D,20160311,000000,15.857,16.024,15.825,16.024,16707,0
+CIBR.US,D,20160314,000000,15.976,15.995,15.883,15.971,22877,0
+CIBR.US,D,20160315,000000,15.851,15.851,15.699,15.737,40062,0
+CIBR.US,D,20160316,000000,15.631,15.947,15.631,15.927,17653,0
+CIBR.US,D,20160317,000000,15.993,16.178,15.916,16.102,16398,0
+CIBR.US,D,20160318,000000,16.141,16.313,16.141,16.228,20739,0
+CIBR.US,D,20160321,000000,16.611,16.611,16.161,16.218,33121,0
+CIBR.US,D,20160322,000000,16.17,16.332,16.161,16.295,26839,0
+CIBR.US,D,20160323,000000,16.284,16.294,15.934,15.983,39015,0
+CIBR.US,D,20160324,000000,15.857,15.906,15.714,15.906,21708,0
+CIBR.US,D,20160328,000000,15.944,15.973,15.82,15.925,16232,0
+CIBR.US,D,20160329,000000,15.992,16.256,15.925,16.208,21578,0
+CIBR.US,D,20160330,000000,16.346,16.42,16.237,16.352,13782,0
+CIBR.US,D,20160331,000000,16.314,16.477,16.298,16.4,15283,0
+CIBR.US,D,20160401,000000,16.303,16.438,16.176,16.41,29925,0
+CIBR.US,D,20160404,000000,16.486,16.593,16.41,16.458,19967,0
+CIBR.US,D,20160405,000000,16.275,16.275,16.081,16.081,25085,0
+CIBR.US,D,20160406,000000,16.11,16.4,16.1,16.37,24241,0
+CIBR.US,D,20160407,000000,16.246,16.246,16.007,16.032,9558,0
+CIBR.US,D,20160408,000000,16.198,16.293,15.992,16.042,37442,0
+CIBR.US,D,20160411,000000,16.178,16.233,15.893,15.893,47349,0
+CIBR.US,D,20160412,000000,15.828,15.828,15.533,15.675,20887,0
+CIBR.US,D,20160413,000000,15.752,16.119,15.752,16.11,16036,0
+CIBR.US,D,20160414,000000,16.041,16.178,16.002,16.081,44259,0
+CIBR.US,D,20160415,000000,16.061,16.061,15.964,16.002,20971,0
+CIBR.US,D,20160418,000000,15.964,16.178,15.964,16.149,21521,0
+CIBR.US,D,20160419,000000,16.188,16.215,15.964,16.071,36574,0
+CIBR.US,D,20160420,000000,16.022,16.266,15.983,16.149,32165,0
+CIBR.US,D,20160421,000000,16.188,16.303,16.139,16.178,44416,0
+CIBR.US,D,20160422,000000,16.188,16.4,16.169,16.294,35530,0
+CIBR.US,D,20160425,000000,16.275,16.4,16.266,16.313,14898,0
+CIBR.US,D,20160426,000000,16.36,16.448,16.352,16.41,25380,0
+CIBR.US,D,20160427,000000,16.506,16.759,16.506,16.69,49041,0
+CIBR.US,D,20160428,000000,16.554,16.72,16.332,16.39,18990,0
+CIBR.US,D,20160429,000000,16.36,16.36,16.104,16.256,23237,0
+CIBR.US,D,20160502,000000,16.275,16.378,16.178,16.36,24922,0
+CIBR.US,D,20160503,000000,16.178,16.178,16.012,16.081,37146,0
+CIBR.US,D,20160504,000000,16.022,16.022,15.819,15.866,30571,0
+CIBR.US,D,20160505,000000,15.964,15.964,15.819,15.837,15506,0
+CIBR.US,D,20160506,000000,15.55,15.634,15.346,15.577,23819,0
+CIBR.US,D,20160509,000000,15.587,15.674,15.501,15.587,62386,0
+CIBR.US,D,20160510,000000,15.655,15.866,15.577,15.818,31382,0
+CIBR.US,D,20160511,000000,15.818,15.915,15.742,15.742,10794,0
+CIBR.US,D,20160512,000000,15.847,15.847,15.51,15.617,14773,0
+CIBR.US,D,20160513,000000,15.646,15.751,15.559,15.587,21506,0
+CIBR.US,D,20160516,000000,15.655,15.889,15.655,15.844,14287,0
+CIBR.US,D,20160517,000000,15.733,15.925,15.665,15.675,23890,0
+CIBR.US,D,20160518,000000,15.675,15.894,15.675,15.828,20061,0
+CIBR.US,D,20160519,000000,15.781,15.986,15.727,15.837,16553,0
+CIBR.US,D,20160520,000000,15.934,16.115,15.934,16.11,70136,0
+CIBR.US,D,20160523,000000,16.051,16.21,16.051,16.1,47740,0
+CIBR.US,D,20160524,000000,16.281,16.503,16.256,16.503,34023,0
+CIBR.US,D,20160525,000000,16.643,16.789,16.643,16.779,36383,0
+CIBR.US,D,20160526,000000,16.789,16.847,16.739,16.769,8615,0
+CIBR.US,D,20160527,000000,16.623,16.69,16.594,16.69,18254,0
+CIBR.US,D,20160531,000000,16.651,16.856,16.651,16.847,36637,0
+CIBR.US,D,20160601,000000,16.779,16.929,16.718,16.885,15149,0
+CIBR.US,D,20160602,000000,16.847,17.158,16.837,17.147,22236,0
+CIBR.US,D,20160603,000000,17.048,17.117,16.93,17.068,15928,0
+CIBR.US,D,20160606,000000,17.029,17.166,17.029,17.098,14955,0
+CIBR.US,D,20160607,000000,17.166,17.214,17.078,17.214,82645,0
+CIBR.US,D,20160608,000000,17.196,17.33,17.196,17.31,30701,0
+CIBR.US,D,20160609,000000,17.117,17.244,17.088,17.127,18855,0
+CIBR.US,D,20160610,000000,17,17,16.769,16.828,18593,0
+CIBR.US,D,20160613,000000,16.739,16.913,16.739,16.773,6069,0
+CIBR.US,D,20160614,000000,16.789,16.856,16.643,16.73,12623,0
+CIBR.US,D,20160615,000000,16.866,16.938,16.802,16.802,12318,0
+CIBR.US,D,20160616,000000,16.69,16.828,16.546,16.805,17089,0
+CIBR.US,D,20160617,000000,16.885,16.885,16.769,16.798,10088,0
+CIBR.US,D,20160620,000000,17.098,17.163,16.962,16.962,10727,0
+CIBR.US,D,20160621,000000,17.088,17.214,17.059,17.186,13536,0
+CIBR.US,D,20160622,000000,17.219,17.219,17.005,17.005,9426,0
+CIBR.US,D,20160623,000000,17.201,17.411,17.201,17.383,19100,0
+CIBR.US,D,20160624,000000,16.471,16.832,16.35,16.432,67469,0
+CIBR.US,D,20160627,000000,16.221,16.221,15.639,15.687,27940,0
+CIBR.US,D,20160628,000000,15.919,16.094,15.87,16.003,32523,0
+CIBR.US,D,20160629,000000,16.173,16.41,16.173,16.364,10263,0
+CIBR.US,D,20160630,000000,16.414,16.665,16.366,16.637,16928,0
+CIBR.US,D,20160701,000000,16.627,16.773,16.607,16.699,20485,0
+CIBR.US,D,20160705,000000,16.607,16.607,16.395,16.471,6029,0
+CIBR.US,D,20160706,000000,16.385,16.587,16.349,16.578,11068,0
+CIBR.US,D,20160707,000000,16.548,16.724,16.548,16.568,27214,0
+CIBR.US,D,20160708,000000,16.812,17.091,16.793,17.043,22109,0
+CIBR.US,D,20160711,000000,17.228,17.315,17.228,17.286,14468,0
+CIBR.US,D,20160712,000000,17.295,17.383,17.201,17.325,22104,0
+CIBR.US,D,20160713,000000,17.305,17.402,17.286,17.286,20481,0
+CIBR.US,D,20160714,000000,17.344,17.42,17.286,17.286,23163,0
+CIBR.US,D,20160715,000000,17.305,17.348,17.228,17.257,11090,0
+CIBR.US,D,20160718,000000,17.344,17.42,17.276,17.329,13435,0
+CIBR.US,D,20160719,000000,17.383,17.431,17.315,17.359,75838,0
+CIBR.US,D,20160720,000000,17.407,17.602,17.407,17.602,18689,0
+CIBR.US,D,20160721,000000,17.681,17.681,17.344,17.421,16137,0
+CIBR.US,D,20160722,000000,17.516,17.701,17.46,17.652,15995,0
+CIBR.US,D,20160725,000000,17.622,17.805,17.622,17.759,16924,0
+CIBR.US,D,20160726,000000,17.888,17.895,17.766,17.871,9497,0
+CIBR.US,D,20160727,000000,17.827,17.827,17.632,17.768,51164,0
+CIBR.US,D,20160728,000000,17.622,17.856,17.622,17.801,33570,0
+CIBR.US,D,20160729,000000,17.691,17.777,17.593,17.777,14374,0
+CIBR.US,D,20160801,000000,17.661,17.817,17.64,17.672,9621,0
+CIBR.US,D,20160802,000000,17.632,17.635,17.393,17.489,24488,0
+CIBR.US,D,20160803,000000,17.441,17.567,17.441,17.567,39617,0
+CIBR.US,D,20160804,000000,17.612,17.652,17.554,17.555,41047,0
+CIBR.US,D,20160805,000000,17.335,17.739,17.335,17.691,21834,0
+CIBR.US,D,20160808,000000,17.602,17.711,17.602,17.605,14048,0
+CIBR.US,D,20160809,000000,17.691,17.729,17.643,17.681,14632,0
+CIBR.US,D,20160810,000000,17.661,17.661,17.554,17.605,40510,0
+CIBR.US,D,20160811,000000,17.602,17.768,17.602,17.739,22370,0
+CIBR.US,D,20160812,000000,17.759,17.777,17.707,17.777,19312,0
+CIBR.US,D,20160815,000000,17.778,18.012,17.778,17.953,52404,0
+CIBR.US,D,20160816,000000,18.031,18.051,17.914,18.012,19194,0
+CIBR.US,D,20160817,000000,17.963,17.963,17.787,17.895,25174,0
+CIBR.US,D,20160818,000000,17.914,18.071,17.914,18.041,14399,0
+CIBR.US,D,20160819,000000,17.934,18.164,17.934,18.155,108859,0
+CIBR.US,D,20160822,000000,18.146,18.165,18.071,18.155,20282,0
+CIBR.US,D,20160823,000000,18.303,18.391,18.303,18.391,26319,0
+CIBR.US,D,20160824,000000,18.293,18.381,18.185,18.234,20821,0
+CIBR.US,D,20160825,000000,18.274,18.274,18.205,18.215,8876,0
+CIBR.US,D,20160826,000000,18.341,18.365,18.117,18.205,15311,0
+CIBR.US,D,20160829,000000,18.283,18.429,18.283,18.371,21062,0
+CIBR.US,D,20160830,000000,18.313,18.426,18.254,18.303,28148,0
+CIBR.US,D,20160831,000000,18.108,18.195,18.071,18.185,9636,0
+CIBR.US,D,20160901,000000,18.309,18.477,18.254,18.449,46598,0
+CIBR.US,D,20160902,000000,18.593,18.726,18.576,18.726,20791,0
+CIBR.US,D,20160906,000000,18.717,18.823,18.717,18.774,12919,0
+CIBR.US,D,20160907,000000,18.852,18.918,18.736,18.757,33575,0
+CIBR.US,D,20160908,000000,18.756,18.812,18.717,18.726,10751,0
+CIBR.US,D,20160909,000000,18.661,18.661,18.313,18.41,54524,0
+CIBR.US,D,20160912,000000,18.205,18.542,18.205,18.525,18086,0
+CIBR.US,D,20160913,000000,18.381,18.418,18.215,18.305,53021,0
+CIBR.US,D,20160914,000000,18.274,18.438,18.234,18.296,7877,0
+CIBR.US,D,20160915,000000,18.329,18.487,18.279,18.449,12819,0
+CIBR.US,D,20160916,000000,18.497,18.497,18.306,18.371,30554,0
+CIBR.US,D,20160919,000000,18.516,18.633,18.462,18.515,21660,0
+CIBR.US,D,20160920,000000,18.633,18.633,18.391,18.468,7531,0
+CIBR.US,D,20160921,000000,18.463,18.67,18.463,18.67,21999,0
+CIBR.US,D,20160922,000000,18.649,18.887,18.649,18.838,40314,0
+CIBR.US,D,20160923,000000,18.985,18.985,18.821,18.868,12905,0
+CIBR.US,D,20160926,000000,18.858,18.858,18.658,18.687,16970,0
+CIBR.US,D,20160927,000000,18.742,18.86,18.667,18.839,21189,0
+CIBR.US,D,20160928,000000,18.771,18.965,18.771,18.965,29869,0
+CIBR.US,D,20160929,000000,18.965,18.965,18.736,18.935,29514,0
+CIBR.US,D,20160930,000000,18.985,19.203,18.985,19.2,38914,0
+CIBR.US,D,20161003,000000,19.248,19.248,19.056,19.161,49130,0
+CIBR.US,D,20161004,000000,19.257,19.257,19.112,19.171,29111,0
+CIBR.US,D,20161005,000000,19.248,19.412,19.186,19.306,61539,0
+CIBR.US,D,20161006,000000,19.343,19.343,19.083,19.171,60776,0
+CIBR.US,D,20161007,000000,19.276,19.276,18.966,19.073,23196,0
+CIBR.US,D,20161010,000000,19.171,19.219,19.064,19.092,15116,0
+CIBR.US,D,20161011,000000,19.015,19.015,18.688,18.78,27813,0
+CIBR.US,D,20161012,000000,18.649,18.713,18.491,18.676,21965,0
+CIBR.US,D,20161013,000000,18.404,18.619,18.35,18.589,26125,0
+CIBR.US,D,20161014,000000,18.677,18.742,18.51,18.533,19084,0
+CIBR.US,D,20161017,000000,18.581,18.581,18.386,18.386,19481,0
+CIBR.US,D,20161018,000000,18.609,18.609,18.474,18.527,18019,0
+CIBR.US,D,20161019,000000,18.327,18.444,18.327,18.376,23005,0
+CIBR.US,D,20161020,000000,18.454,18.454,18.252,18.434,32808,0
+CIBR.US,D,20161021,000000,18.308,18.512,18.308,18.483,14063,0
+CIBR.US,D,20161024,000000,18.732,18.732,18.551,18.629,90836,0
+CIBR.US,D,20161025,000000,18.531,18.641,18.454,18.531,41117,0
+CIBR.US,D,20161026,000000,18.599,18.798,18.599,18.649,51285,0
+CIBR.US,D,20161027,000000,18.829,18.848,18.626,18.649,20882,0
+CIBR.US,D,20161028,000000,18.696,18.838,18.594,18.747,23218,0
+CIBR.US,D,20161031,000000,18.696,18.858,18.696,18.838,15409,0
+CIBR.US,D,20161101,000000,18.649,18.776,18.547,18.657,28344,0
+CIBR.US,D,20161102,000000,18.619,18.705,18.464,18.512,19704,0
+CIBR.US,D,20161103,000000,18.657,18.667,18.459,18.473,33011,0
+CIBR.US,D,20161104,000000,18.512,18.639,18.424,18.424,31909,0
+CIBR.US,D,20161107,000000,18.732,18.958,18.639,18.918,62104,0
+CIBR.US,D,20161108,000000,18.848,18.975,18.771,18.878,31746,0
+CIBR.US,D,20161109,000000,18.639,19.151,18.639,19.142,31467,0
+CIBR.US,D,20161110,000000,19.353,19.469,19.024,19.116,33300,0
+CIBR.US,D,20161111,000000,19.034,19.421,19.034,19.392,46780,0
+CIBR.US,D,20161114,000000,19.674,19.674,19.412,19.451,48076,0
+CIBR.US,D,20161115,000000,19.664,19.664,19.508,19.644,67978,0
+CIBR.US,D,20161116,000000,19.753,19.753,19.55,19.616,45934,0
+CIBR.US,D,20161117,000000,19.626,19.694,19.529,19.684,60570,0
+CIBR.US,D,20161118,000000,19.723,19.743,19.567,19.626,114208,0
+CIBR.US,D,20161121,000000,19.782,19.838,19.722,19.811,187630,0
+CIBR.US,D,20161122,000000,19.713,19.713,19.489,19.713,300208,0
+CIBR.US,D,20161123,000000,19.654,19.654,19.518,19.567,113542,0
+CIBR.US,D,20161125,000000,19.635,19.644,19.577,19.616,46360,0
+CIBR.US,D,20161128,000000,19.674,19.676,19.383,19.441,61766,0
+CIBR.US,D,20161129,000000,19.412,19.547,19.326,19.441,55726,0
+CIBR.US,D,20161130,000000,19.53,19.53,19.276,19.316,50561,0
+CIBR.US,D,20161201,000000,19.339,19.343,18.753,18.829,43108,0
+CIBR.US,D,20161202,000000,18.868,18.868,18.687,18.819,64584,0
+CIBR.US,D,20161205,000000,18.956,19.143,18.921,19.112,25896,0
+CIBR.US,D,20161206,000000,19.219,19.219,19.034,19.161,41089,0
+CIBR.US,D,20161207,000000,19.171,19.357,19.005,19.326,219474,0
+CIBR.US,D,20161208,000000,19.296,19.454,19.267,19.363,107161,0
+CIBR.US,D,20161209,000000,19.45,19.459,19.323,19.383,35876,0
+CIBR.US,D,20161212,000000,19.469,19.469,19.123,19.161,176154,0
+CIBR.US,D,20161213,000000,19.31,19.402,19.257,19.316,52590,0
+CIBR.US,D,20161214,000000,19.363,19.383,19.238,19.248,33785,0
+CIBR.US,D,20161215,000000,19.286,19.412,19.2,19.326,55561,0
+CIBR.US,D,20161216,000000,19.383,19.383,19.132,19.188,37871,0
+CIBR.US,D,20161219,000000,19.142,19.335,19.142,19.248,54063,0
+CIBR.US,D,20161220,000000,19.343,19.363,19.2,19.248,57959,0
+CIBR.US,D,20161221,000000,19.354,19.354,19.122,19.181,32270,0
+CIBR.US,D,20161222,000000,19.151,19.151,18.916,18.956,69079,0
+CIBR.US,D,20161223,000000,19.005,19.073,19.005,19.069,33829,0
+CIBR.US,D,20161227,000000,19.219,19.248,19.092,19.229,37725,0
+CIBR.US,D,20161228,000000,19.248,19.248,18.916,18.956,59041,0
+CIBR.US,D,20161229,000000,18.956,19.082,18.906,18.975,34713,0
+CIBR.US,D,20161230,000000,19.082,19.082,18.906,18.926,27406,0
+CIBR.US,D,20170103,000000,19.073,19.122,18.926,19.005,30538,0
+CIBR.US,D,20170104,000000,19.112,19.306,19.102,19.257,63568,0
+CIBR.US,D,20170105,000000,19.296,19.432,19.291,19.403,119230,0
+CIBR.US,D,20170106,000000,19.46,19.581,19.348,19.549,144947,0
+CIBR.US,D,20170109,000000,19.558,19.558,19.403,19.47,87839,0
+CIBR.US,D,20170110,000000,19.607,19.695,19.519,19.645,63577,0
+CIBR.US,D,20170111,000000,19.685,19.793,19.637,19.763,84638,0
+CIBR.US,D,20170112,000000,19.849,19.849,19.531,19.714,67336,0
+CIBR.US,D,20170113,000000,19.763,19.936,19.745,19.901,99867,0
+CIBR.US,D,20170117,000000,19.954,19.954,19.653,19.665,66535,0
+CIBR.US,D,20170118,000000,19.734,19.734,19.617,19.685,69370,0
+CIBR.US,D,20170119,000000,19.803,19.878,19.734,19.776,50740,0
+CIBR.US,D,20170120,000000,19.868,19.868,19.783,19.793,57032,0
+CIBR.US,D,20170123,000000,19.839,19.839,19.636,19.704,43274,0
+CIBR.US,D,20170124,000000,19.655,19.963,19.655,19.916,101561,0
+CIBR.US,D,20170125,000000,20.079,20.216,20.07,20.129,99480,0
+CIBR.US,D,20170126,000000,20.187,20.206,19.973,19.993,96436,0
+CIBR.US,D,20170127,000000,20.07,20.07,19.936,19.983,223412,0
+CIBR.US,D,20170130,000000,20.01,20.01,19.709,19.906,98236,0
+CIBR.US,D,20170131,000000,19.936,20.163,19.812,20.155,222423,0
+CIBR.US,D,20170201,000000,20.216,20.216,20.01,20.079,61242,0
+CIBR.US,D,20170202,000000,20.079,20.233,19.973,20.205,89507,0
+CIBR.US,D,20170203,000000,20.283,20.537,20.247,20.498,132629,0
+CIBR.US,D,20170206,000000,20.557,20.557,20.399,20.478,101136,0
+CIBR.US,D,20170207,000000,20.527,20.643,20.469,20.574,95393,0
+CIBR.US,D,20170208,000000,20.557,20.557,20.362,20.463,80338,0
+CIBR.US,D,20170209,000000,20.458,20.77,20.458,20.77,121233,0
+CIBR.US,D,20170210,000000,20.732,20.772,20.644,20.702,66693,0
+CIBR.US,D,20170213,000000,20.849,20.859,20.732,20.79,155853,0
+CIBR.US,D,20170214,000000,20.829,20.859,20.673,20.797,198581,0
+CIBR.US,D,20170215,000000,20.819,20.856,20.712,20.81,75415,0
+CIBR.US,D,20170216,000000,20.954,20.954,20.673,20.79,232902,0
+CIBR.US,D,20170217,000000,20.829,20.973,20.76,20.959,105221,0
+CIBR.US,D,20170221,000000,21.138,21.148,21.031,21.119,179830,0
+CIBR.US,D,20170222,000000,21.158,21.158,20.983,20.993,128392,0
+CIBR.US,D,20170223,000000,20.983,21.08,20.829,20.854,107641,0
+CIBR.US,D,20170224,000000,20.79,20.859,20.653,20.859,41931,0
+CIBR.US,D,20170227,000000,20.888,20.898,20.76,20.88,136958,0
+CIBR.US,D,20170228,000000,20.945,20.945,20.673,20.742,84200,0
+CIBR.US,D,20170301,000000,20.537,20.547,20.389,20.509,144979,0
+CIBR.US,D,20170302,000000,20.507,20.547,20.362,20.362,62458,0
+CIBR.US,D,20170303,000000,20.468,20.468,20.352,20.439,97930,0
+CIBR.US,D,20170306,000000,20.439,20.439,20.264,20.303,110847,0
+CIBR.US,D,20170307,000000,20.322,20.361,20.245,20.255,92548,0
+CIBR.US,D,20170308,000000,20.313,20.429,20.206,20.332,44847,0
+CIBR.US,D,20170309,000000,20.362,20.371,20.217,20.313,46998,0
+CIBR.US,D,20170310,000000,20.448,20.516,20.352,20.508,45621,0
+CIBR.US,D,20170313,000000,20.582,20.683,20.529,20.633,81645,0
+CIBR.US,D,20170314,000000,20.507,20.541,20.379,20.468,40268,0
+CIBR.US,D,20170315,000000,20.594,20.751,20.478,20.722,57045,0
+CIBR.US,D,20170316,000000,20.78,20.898,20.774,20.888,198640,0
+CIBR.US,D,20170317,000000,20.973,20.973,20.849,20.888,113000,0
+CIBR.US,D,20170320,000000,21.011,21.031,20.878,20.908,96269,0
+CIBR.US,D,20170321,000000,21.09,21.09,20.527,20.537,103643,0
+CIBR.US,D,20170322,000000,20.458,20.604,20.409,20.604,71143,0
+CIBR.US,D,20170323,000000,20.692,20.888,20.681,20.79,110575,0
+CIBR.US,D,20170324,000000,20.81,20.988,20.732,20.79,61591,0
+CIBR.US,D,20170327,000000,20.77,20.993,20.702,20.963,55687,0
+CIBR.US,D,20170328,000000,20.849,20.963,20.815,20.878,69714,0
+CIBR.US,D,20170329,000000,20.908,21.119,20.908,21.1,67957,0
+CIBR.US,D,20170330,000000,21.168,21.225,20.993,21.011,45142,0
+CIBR.US,D,20170331,000000,21.128,21.128,21.037,21.051,71921,0
+CIBR.US,D,20170403,000000,21.11,21.128,20.751,20.839,53437,0
+CIBR.US,D,20170404,000000,20.683,20.702,20.517,20.594,125534,0
+CIBR.US,D,20170405,000000,20.732,20.849,20.557,20.584,88394,0
+CIBR.US,D,20170406,000000,20.527,20.683,20.527,20.683,46424,0
+CIBR.US,D,20170407,000000,20.722,20.722,20.557,20.653,42669,0
+CIBR.US,D,20170410,000000,20.78,20.819,20.565,20.663,47471,0
+CIBR.US,D,20170411,000000,20.692,20.697,20.514,20.663,61008,0
+CIBR.US,D,20170412,000000,20.653,20.673,20.507,20.537,40499,0
+CIBR.US,D,20170413,000000,20.409,20.537,20.303,20.317,68016,0
+CIBR.US,D,20170417,000000,20.419,20.478,20.382,20.478,78931,0
+CIBR.US,D,20170418,000000,20.371,20.409,20.255,20.371,59099,0
+CIBR.US,D,20170419,000000,20.488,20.557,20.423,20.441,85330,0
+CIBR.US,D,20170420,000000,20.488,20.488,20.347,20.414,124081,0
+CIBR.US,D,20170421,000000,20.498,20.517,20.389,20.517,37262,0
+CIBR.US,D,20170424,000000,20.683,20.751,20.614,20.722,69244,0
+CIBR.US,D,20170425,000000,20.829,20.937,20.77,20.878,87741,0
+CIBR.US,D,20170426,000000,20.869,20.945,20.801,20.898,91441,0
+CIBR.US,D,20170427,000000,20.8,20.888,20.765,20.827,79456,0
+CIBR.US,D,20170428,000000,20.692,20.751,20.522,20.712,35480,0
+CIBR.US,D,20170501,000000,20.81,20.849,20.673,20.81,62687,0
+CIBR.US,D,20170502,000000,20.81,20.849,20.683,20.839,40528,0
+CIBR.US,D,20170503,000000,20.702,20.849,20.663,20.732,35173,0
+CIBR.US,D,20170504,000000,20.829,20.963,20.78,20.945,59795,0
+CIBR.US,D,20170505,000000,21.001,21.225,21.001,21.225,54906,0
+CIBR.US,D,20170508,000000,21.225,21.24,21.08,21.148,43846,0
+CIBR.US,D,20170509,000000,21.186,21.196,21.08,21.148,28301,0
+CIBR.US,D,20170510,000000,21.235,21.245,21.09,21.196,51788,0
+CIBR.US,D,20170511,000000,21.235,21.235,20.908,21.021,125527,0
+CIBR.US,D,20170512,000000,20.983,20.993,20.849,20.949,47473,0
+CIBR.US,D,20170515,000000,21.468,21.593,21.245,21.496,417581,0
+CIBR.US,D,20170516,000000,21.68,21.68,21.41,21.526,193011,0
+CIBR.US,D,20170517,000000,21.39,21.39,20.945,20.963,247674,0
+CIBR.US,D,20170518,000000,20.945,20.945,20.615,20.819,205518,0
+CIBR.US,D,20170519,000000,20.908,20.963,20.829,20.849,141139,0
+CIBR.US,D,20170522,000000,20.945,21.11,20.869,21.11,114131,0
+CIBR.US,D,20170523,000000,21.138,21.215,20.973,21.158,150746,0
+CIBR.US,D,20170524,000000,21.235,21.235,21.089,21.196,107515,0
+CIBR.US,D,20170525,000000,21.332,21.332,21.225,21.235,104901,0
+CIBR.US,D,20170526,000000,21.235,21.235,21.1,21.128,103628,0
+CIBR.US,D,20170530,000000,21.215,21.274,21.054,21.1,125199,0
+CIBR.US,D,20170531,000000,21.274,21.274,20.945,21.119,83393,0
+CIBR.US,D,20170601,000000,21.361,21.535,21.299,21.535,187429,0
+CIBR.US,D,20170602,000000,21.526,21.642,21.487,21.584,116321,0
+CIBR.US,D,20170605,000000,21.564,21.613,21.487,21.535,97175,0
+CIBR.US,D,20170606,000000,21.526,21.662,21.439,21.594,119740,0
+CIBR.US,D,20170607,000000,21.672,21.672,21.439,21.642,72548,0
+CIBR.US,D,20170608,000000,21.574,21.68,21.4,21.672,101766,0
+CIBR.US,D,20170609,000000,21.672,21.73,20.919,21.119,144380,0
+CIBR.US,D,20170612,000000,20.963,21.08,20.633,21.041,173509,0
+CIBR.US,D,20170613,000000,21.06,21.215,20.997,21.215,59896,0
+CIBR.US,D,20170614,000000,21.264,21.294,20.97,21.128,90363,0
+CIBR.US,D,20170615,000000,20.983,20.998,20.784,20.983,139294,0
+CIBR.US,D,20170616,000000,21.031,21.031,20.839,20.993,70160,0
+CIBR.US,D,20170619,000000,21.06,21.128,21.011,21.119,63598,0
+CIBR.US,D,20170620,000000,21.186,21.186,20.898,20.908,76731,0
+CIBR.US,D,20170621,000000,20.918,21.08,20.918,20.993,84769,0
+CIBR.US,D,20170622,000000,21.001,21.168,20.932,21.09,62382,0
+CIBR.US,D,20170623,000000,21.07,21.294,21.042,21.274,33769,0
+CIBR.US,D,20170626,000000,21.4,21.4,21.11,21.186,90991,0
+CIBR.US,D,20170627,000000,21.168,21.205,20.954,20.954,95592,0
+CIBR.US,D,20170628,000000,21.011,21.294,20.963,21.284,71701,0
+CIBR.US,D,20170629,000000,21.235,21.235,20.692,20.898,125486,0
+CIBR.US,D,20170630,000000,20.963,21.011,20.869,20.928,61342,0
+CIBR.US,D,20170703,000000,21.119,21.119,20.78,20.78,117196,0
+CIBR.US,D,20170705,000000,20.829,20.954,20.722,20.908,66821,0
+CIBR.US,D,20170706,000000,20.76,20.8,20.604,20.653,94172,0
+CIBR.US,D,20170707,000000,20.732,21.001,20.732,20.973,132763,0
+CIBR.US,D,20170710,000000,21.041,21.106,20.918,21.08,48184,0
+CIBR.US,D,20170711,000000,21.06,21.178,20.954,21.168,51696,0
+CIBR.US,D,20170712,000000,21.294,21.43,21.245,21.361,110894,0
+CIBR.US,D,20170713,000000,21.42,21.439,21.318,21.4,109523,0
+CIBR.US,D,20170714,000000,21.245,21.341,21.151,21.303,124856,0
+CIBR.US,D,20170717,000000,21.322,21.39,21.23,21.361,84590,0
+CIBR.US,D,20170718,000000,21.312,21.38,21.216,21.38,86742,0
+CIBR.US,D,20170719,000000,21.439,21.673,21.439,21.623,142534,0
+CIBR.US,D,20170720,000000,21.574,21.574,21.458,21.535,156192,0
+CIBR.US,D,20170721,000000,21.555,21.555,21.341,21.37,121292,0
+CIBR.US,D,20170724,000000,21.284,21.298,21.145,21.284,91622,0
+CIBR.US,D,20170725,000000,21.341,21.457,21.284,21.39,72656,0
+CIBR.US,D,20170726,000000,21.303,21.303,21.002,21.051,71183,0
+CIBR.US,D,20170727,000000,21.001,21.053,20.611,20.829,238338,0
+CIBR.US,D,20170728,000000,20.76,20.81,20.692,20.742,78051,0
+CIBR.US,D,20170731,000000,20.78,20.79,20.547,20.653,97578,0
+CIBR.US,D,20170801,000000,20.663,20.8,20.614,20.775,60024,0
+CIBR.US,D,20170802,000000,20.839,20.839,20.439,20.584,132860,0
+CIBR.US,D,20170803,000000,20.653,20.722,20.588,20.683,201693,0
+CIBR.US,D,20170804,000000,20.654,20.751,20.614,20.633,47419,0
+CIBR.US,D,20170807,000000,20.614,20.663,20.537,20.594,69954,0
+CIBR.US,D,20170808,000000,20.614,20.614,20.389,20.439,72964,0
+CIBR.US,D,20170809,000000,20.371,20.429,20.269,20.429,57065,0
+CIBR.US,D,20170810,000000,20.293,20.352,19.973,20.01,96879,0
+CIBR.US,D,20170811,000000,20.002,20.215,19.993,20.138,94353,0
+CIBR.US,D,20170814,000000,20.283,20.439,20.283,20.419,43927,0
+CIBR.US,D,20170815,000000,20.498,20.498,20.316,20.389,48116,0
+CIBR.US,D,20170816,000000,20.389,20.557,20.371,20.498,38396,0
+CIBR.US,D,20170817,000000,20.478,20.478,20.138,20.169,46920,0
+CIBR.US,D,20170818,000000,20.196,20.196,20.003,20.119,113953,0
+CIBR.US,D,20170821,000000,20.178,20.178,20.001,20.109,111610,0
+CIBR.US,D,20170822,000000,20.226,20.429,20.216,20.37,138490,0
+CIBR.US,D,20170823,000000,20.352,20.371,20.273,20.322,40263,0
+CIBR.US,D,20170824,000000,20.371,20.483,20.371,20.439,558293,0
+CIBR.US,D,20170825,000000,20.604,20.642,20.439,20.439,107343,0
+CIBR.US,D,20170828,000000,20.507,20.527,20.371,20.488,53959,0
+CIBR.US,D,20170829,000000,20.419,20.517,20.274,20.478,47244,0
+CIBR.US,D,20170830,000000,20.547,20.722,20.478,20.712,87677,0
+CIBR.US,D,20170831,000000,20.624,20.937,20.624,20.918,166826,0
+CIBR.US,D,20170901,000000,21.06,21.09,20.967,21.06,72629,0
+CIBR.US,D,20170905,000000,21.021,21.021,20.683,20.78,70423,0
+CIBR.US,D,20170906,000000,20.859,20.898,20.734,20.819,44099,0
+CIBR.US,D,20170907,000000,20.945,20.966,20.829,20.928,57545,0
+CIBR.US,D,20170908,000000,21.011,21.1,20.875,20.878,129475,0
+CIBR.US,D,20170911,000000,21.215,21.274,21.068,21.168,144299,0
+CIBR.US,D,20170912,000000,21.555,21.555,21.104,21.284,190664,0
+CIBR.US,D,20170913,000000,21.341,21.341,21.11,21.119,88185,0
+CIBR.US,D,20170914,000000,21.196,21.196,21.001,21.07,176762,0
+CIBR.US,D,20170915,000000,21.119,21.205,21.008,21.148,147047,0
+CIBR.US,D,20170918,000000,21.38,21.38,21.196,21.245,120402,0
+CIBR.US,D,20170919,000000,21.496,21.496,21.225,21.312,122918,0
+CIBR.US,D,20170920,000000,21.341,21.341,21.148,21.294,51148,0
+CIBR.US,D,20170921,000000,21.341,21.341,21.138,21.215,52398,0
+CIBR.US,D,20170922,000000,21.215,21.341,21.178,21.322,75506,0
+CIBR.US,D,20170925,000000,21.294,21.294,21.001,21.09,77674,0
+CIBR.US,D,20170926,000000,21.08,21.214,21.06,21.119,83158,0
+CIBR.US,D,20170927,000000,21.178,21.34,21.128,21.284,75382,0
+CIBR.US,D,20170928,000000,21.274,21.274,21.142,21.205,75559,0
+CIBR.US,D,20170929,000000,21.235,21.34,21.186,21.215,140899,0
+CIBR.US,D,20171002,000000,21.303,21.448,21.264,21.39,115234,0
+CIBR.US,D,20171003,000000,21.458,21.478,21.39,21.41,154814,0
+CIBR.US,D,20171004,000000,21.42,21.583,21.352,21.535,91954,0
+CIBR.US,D,20171005,000000,21.545,21.653,21.507,21.623,72757,0
+CIBR.US,D,20171006,000000,21.643,21.742,21.565,21.731,120387,0
+CIBR.US,D,20171009,000000,21.847,21.847,21.584,21.604,87038,0
+CIBR.US,D,20171010,000000,21.614,21.711,21.475,21.564,81161,0
+CIBR.US,D,20171011,000000,21.478,21.478,21.351,21.4,87260,0
+CIBR.US,D,20171012,000000,21.351,21.42,21.303,21.39,72301,0
+CIBR.US,D,20171013,000000,21.506,21.506,21.4,21.42,66833,0
+CIBR.US,D,20171016,000000,21.39,21.448,21.303,21.37,86576,0
+CIBR.US,D,20171017,000000,21.312,21.4,21.303,21.312,52667,0
+CIBR.US,D,20171018,000000,21.42,21.468,21.303,21.448,82791,0
+CIBR.US,D,20171019,000000,21.39,21.458,21.276,21.448,127706,0
+CIBR.US,D,20171020,000000,21.516,21.731,21.516,21.633,77015,0
+CIBR.US,D,20171023,000000,21.731,21.731,21.507,21.516,152277,0
+CIBR.US,D,20171024,000000,21.555,21.643,21.519,21.604,64280,0
+CIBR.US,D,20171025,000000,21.643,21.722,21.448,21.487,149694,0
+CIBR.US,D,20171026,000000,21.633,21.649,21.517,21.565,56357,0
+CIBR.US,D,20171027,000000,21.614,21.746,21.594,21.695,69429,0
+CIBR.US,D,20171030,000000,21.681,21.711,21.487,21.623,49134,0
+CIBR.US,D,20171031,000000,21.643,21.789,21.574,21.681,101997,0
+CIBR.US,D,20171101,000000,21.769,21.769,21.459,21.536,245327,0
+CIBR.US,D,20171102,000000,21.41,21.43,21.168,21.307,83168,0
+CIBR.US,D,20171103,000000,21.312,21.4,21.254,21.332,71418,0
+CIBR.US,D,20171106,000000,21.332,21.458,21.332,21.4,63726,0
+CIBR.US,D,20171107,000000,21.341,21.341,21.254,21.254,74304,0
+CIBR.US,D,20171108,000000,21.322,21.496,21.265,21.448,50098,0
+CIBR.US,D,20171109,000000,21.38,21.38,21.06,21.128,72527,0
+CIBR.US,D,20171110,000000,21.08,21.158,21.06,21.128,51483,0
+CIBR.US,D,20171113,000000,21.051,21.051,20.918,20.973,53823,0
+CIBR.US,D,20171114,000000,20.928,21.001,20.918,21.001,55798,0
+CIBR.US,D,20171115,000000,20.983,20.993,20.78,20.898,47524,0
+CIBR.US,D,20171116,000000,21.021,21.303,20.993,21.225,41683,0
+CIBR.US,D,20171117,000000,21.284,21.41,21.248,21.351,56884,0
+CIBR.US,D,20171120,000000,21.41,21.555,21.361,21.535,71735,0
+CIBR.US,D,20171121,000000,21.691,21.837,21.657,21.753,64307,0
+CIBR.US,D,20171122,000000,21.847,21.904,21.803,21.827,62137,0
+CIBR.US,D,20171124,000000,21.895,21.959,21.827,21.905,30800,0
+CIBR.US,D,20171127,000000,22.06,22.104,21.885,21.974,277354,0
+CIBR.US,D,20171128,000000,22.099,22.137,21.941,22.099,94722,0
+CIBR.US,D,20171129,000000,22.226,22.226,21.731,21.847,101383,0
+CIBR.US,D,20171130,000000,21.807,21.944,21.807,21.915,99845,0
+CIBR.US,D,20171201,000000,21.934,22.042,21.643,22.013,80334,0
+CIBR.US,D,20171204,000000,22.196,22.196,21.517,21.564,65384,0
+CIBR.US,D,20171205,000000,21.564,21.658,21.458,21.478,42401,0
+CIBR.US,D,20171206,000000,21.487,21.545,21.41,21.506,52936,0
+CIBR.US,D,20171207,000000,21.448,21.701,21.448,21.623,44241,0
+CIBR.US,D,20171208,000000,21.731,21.831,21.731,21.807,31370,0
+CIBR.US,D,20171211,000000,21.827,22.032,21.782,22.02,190425,0
+CIBR.US,D,20171212,000000,22.07,22.127,22.013,22.05,49879,0
+CIBR.US,D,20171213,000000,22.07,22.226,22.032,22.099,33732,0
+CIBR.US,D,20171214,000000,22.099,22.234,22.099,22.117,51880,0
+CIBR.US,D,20171215,000000,22.186,22.402,22.161,22.311,33996,0
+CIBR.US,D,20171218,000000,22.68,22.69,22.535,22.643,127434,0
+CIBR.US,D,20171219,000000,22.663,22.855,22.553,22.644,375340,0
+CIBR.US,D,20171220,000000,22.68,22.68,22.498,22.575,59985,0
+CIBR.US,D,20171221,000000,22.604,22.604,22.488,22.498,53165,0
+CIBR.US,D,20171222,000000,22.546,22.555,22.429,22.429,78092,0
+CIBR.US,D,20171226,000000,22.411,22.498,22.35,22.479,28007,0
+CIBR.US,D,20171227,000000,22.508,22.508,22.508,22.508,267415,0
+CIBR.US,D,20171228,000000,22.595,22.633,22.46,22.498,42719,0
+CIBR.US,D,20171229,000000,22.613,22.613,22.459,22.459,66415,0
+CIBR.US,D,20180102,000000,22.459,22.716,22.459,22.71,60223,0
+CIBR.US,D,20180103,000000,22.719,22.934,22.719,22.905,78377,0
+CIBR.US,D,20180104,000000,23.089,23.138,22.964,23.022,101503,0
+CIBR.US,D,20180105,000000,23.06,23.137,23.012,23.05,60916,0
+CIBR.US,D,20180108,000000,23.118,23.272,23.012,23.234,230985,0
+CIBR.US,D,20180109,000000,23.244,23.301,23.079,23.158,79545,0
+CIBR.US,D,20180110,000000,23.118,23.176,23.012,23.143,131045,0
+CIBR.US,D,20180111,000000,23.282,23.477,23.148,23.409,109246,0
+CIBR.US,D,20180112,000000,23.418,23.517,23.311,23.497,89746,0
+CIBR.US,D,20180116,000000,23.477,23.681,23.216,23.263,87619,0
+CIBR.US,D,20180117,000000,23.359,23.516,23.263,23.497,90946,0
+CIBR.US,D,20180118,000000,23.389,23.544,23.349,23.448,48852,0
+CIBR.US,D,20180119,000000,23.477,23.575,23.428,23.477,86708,0
+CIBR.US,D,20180122,000000,23.507,23.52,23.389,23.497,131790,0
+CIBR.US,D,20180123,000000,23.389,23.697,23.389,23.653,100948,0
+CIBR.US,D,20180124,000000,23.701,23.779,23.487,23.614,124809,0
+CIBR.US,D,20180125,000000,23.729,23.778,23.493,23.507,91156,0
+CIBR.US,D,20180126,000000,23.711,24.081,23.711,23.934,90388,0
+CIBR.US,D,20180129,000000,23.886,23.934,23.545,23.585,71708,0
+CIBR.US,D,20180130,000000,23.497,23.536,23.301,23.369,83394,0
+CIBR.US,D,20180131,000000,23.282,23.534,23.282,23.438,109554,0
+CIBR.US,D,20180201,000000,23.379,23.769,23.206,23.614,463942,0
+CIBR.US,D,20180202,000000,23.545,23.545,23.149,23.216,127257,0
+CIBR.US,D,20180205,000000,22.974,23.253,22.402,22.537,149237,0
+CIBR.US,D,20180206,000000,22.022,22.836,21.594,22.748,329053,0
+CIBR.US,D,20180207,000000,22.719,22.855,22.529,22.537,96074,0
+CIBR.US,D,20180208,000000,22.575,22.7,21.954,21.984,260529,0
+CIBR.US,D,20180209,000000,22.186,22.534,21.661,22.353,147148,0
+CIBR.US,D,20180212,000000,22.546,22.781,22.479,22.7,50695,0
+CIBR.US,D,20180213,000000,22.595,23.056,22.595,23.045,74987,0
+CIBR.US,D,20180214,000000,22.865,23.476,22.865,23.418,68749,0
+CIBR.US,D,20180215,000000,23.701,23.906,23.54,23.856,160093,0
+CIBR.US,D,20180216,000000,23.837,24.118,23.837,24.003,159772,0
+CIBR.US,D,20180220,000000,23.954,24.108,23.866,23.966,95578,0
+CIBR.US,D,20180221,000000,24.092,24.36,23.934,23.954,79900,0
+CIBR.US,D,20180222,000000,24.032,24.148,23.886,23.934,203259,0
+CIBR.US,D,20180223,000000,24.013,24.216,23.944,24.157,80312,0
+CIBR.US,D,20180226,000000,24.312,24.458,24.238,24.458,104011,0
+CIBR.US,D,20180227,000000,24.624,24.638,24.274,24.302,104863,0
+CIBR.US,D,20180228,000000,24.38,24.525,24.176,24.176,250572,0
+CIBR.US,D,20180301,000000,24.092,24.257,23.809,23.924,90286,0
+CIBR.US,D,20180302,000000,23.779,24.37,23.624,24.336,163703,0
+CIBR.US,D,20180305,000000,24.108,24.534,24.042,24.496,70323,0
+CIBR.US,D,20180306,000000,24.614,24.721,24.506,24.644,83955,0
+CIBR.US,D,20180307,000000,24.466,24.886,24.466,24.866,104359,0
+CIBR.US,D,20180308,000000,25.013,25.13,24.905,25.031,180060,0
+CIBR.US,D,20180309,000000,25.265,25.294,25.14,25.274,96229,0
+CIBR.US,D,20180312,000000,25.314,25.372,25.198,25.265,102865,0
+CIBR.US,D,20180313,000000,25.304,25.372,25.003,25.041,175688,0
+CIBR.US,D,20180314,000000,25.13,25.24,25.022,25.11,70388,0
+CIBR.US,D,20180315,000000,25.188,25.287,25.031,25.159,55547,0
+CIBR.US,D,20180316,000000,25.274,25.362,25.071,25.081,80052,0
+CIBR.US,D,20180319,000000,24.973,24.973,24.419,24.672,173784,0
+CIBR.US,D,20180320,000000,24.672,24.948,24.672,24.866,70694,0
+CIBR.US,D,20180321,000000,24.935,25.071,24.779,24.945,124388,0
+CIBR.US,D,20180322,000000,24.77,24.842,24.39,24.39,103820,0
+CIBR.US,D,20180323,000000,24.39,24.5,23.956,23.968,93084,0
+CIBR.US,D,20180326,000000,24.39,24.604,24.201,24.585,201228,0
+CIBR.US,D,20180327,000000,24.731,24.731,23.815,23.968,141509,0
+CIBR.US,D,20180328,000000,23.983,24.044,23.681,23.769,133211,0
+CIBR.US,D,20180329,000000,24.082,24.504,23.973,24.351,209789,0
+CIBR.US,D,20180402,000000,24.341,24.341,23.686,23.896,119744,0
+CIBR.US,D,20180403,000000,24.013,24.235,23.914,24.186,189751,0
+CIBR.US,D,20180404,000000,23.818,24.448,23.681,24.39,106861,0
+CIBR.US,D,20180405,000000,24.555,24.761,24.428,24.692,88143,0
+CIBR.US,D,20180406,000000,24.506,24.692,24.148,24.274,117371,0
+CIBR.US,D,20180409,000000,24.341,24.613,24.234,24.245,101811,0
+CIBR.US,D,20180410,000000,24.575,24.761,24.41,24.682,121399,0
+CIBR.US,D,20180411,000000,24.731,24.934,24.486,24.731,264630,0
+CIBR.US,D,20180412,000000,24.886,25.14,24.842,25.041,524600,0
+CIBR.US,D,20180413,000000,25.159,25.255,24.819,24.973,251664,0
+CIBR.US,D,20180416,000000,25.207,25.4,25.072,25.255,377406,0
+CIBR.US,D,20180417,000000,25.41,25.72,25.382,25.67,514346,0
+CIBR.US,D,20180418,000000,25.759,25.851,25.574,25.807,524239,0
+CIBR.US,D,20180419,000000,25.817,25.817,25.632,25.699,405907,0
+CIBR.US,D,20180420,000000,25.739,25.746,25.45,25.525,631777,0
+CIBR.US,D,20180423,000000,25.602,25.67,25.4,25.515,287930,0
+CIBR.US,D,20180424,000000,25.622,25.787,25.14,25.274,272931,0
+CIBR.US,D,20180425,000000,25.179,25.265,24.789,25.12,404107,0
+CIBR.US,D,20180426,000000,25.226,25.486,25.176,25.41,144853,0
+CIBR.US,D,20180427,000000,25.42,25.473,25.099,25.179,204535,0
+CIBR.US,D,20180430,000000,25.198,25.314,25.041,25.12,153764,0
+CIBR.US,D,20180501,000000,25.149,25.235,24.914,25.198,150740,0
+CIBR.US,D,20180502,000000,25.294,25.44,25.159,25.207,218781,0
+CIBR.US,D,20180503,000000,25.169,25.226,24.821,25.149,91985,0
+CIBR.US,D,20180504,000000,25.09,25.491,24.983,25.41,141578,0
+CIBR.US,D,20180507,000000,25.469,25.739,25.43,25.66,308490,0
+CIBR.US,D,20180508,000000,25.612,25.953,25.564,25.915,167997,0
+CIBR.US,D,20180509,000000,25.983,26.331,25.983,26.304,321986,0
+CIBR.US,D,20180510,000000,26.41,26.59,26.313,26.547,447028,0
+CIBR.US,D,20180511,000000,26.091,26.091,25.787,25.846,255969,0
+CIBR.US,D,20180514,000000,26.022,26.062,25.67,25.749,217656,0
+CIBR.US,D,20180515,000000,25.66,25.714,25.413,25.699,348226,0
+CIBR.US,D,20180516,000000,25.67,25.72,25.544,25.574,247523,0
+CIBR.US,D,20180517,000000,25.582,25.767,25.515,25.632,129456,0
+CIBR.US,D,20180518,000000,25.622,25.787,25.622,25.709,95681,0
+CIBR.US,D,20180521,000000,25.876,25.911,25.66,25.797,129154,0
+CIBR.US,D,20180522,000000,25.885,25.917,25.541,25.554,156709,0
+CIBR.US,D,20180523,000000,25.42,25.69,25.362,25.66,115175,0
+CIBR.US,D,20180524,000000,25.749,25.885,25.66,25.836,179463,0
+CIBR.US,D,20180525,000000,25.787,25.875,25.68,25.709,356029,0
+CIBR.US,D,20180529,000000,25.554,25.632,25.4,25.506,206944,0
+CIBR.US,D,20180530,000000,25.641,25.856,25.554,25.777,193739,0
+CIBR.US,D,20180531,000000,25.846,25.945,25.67,25.719,143330,0
+CIBR.US,D,20180601,000000,25.925,26.032,25.826,25.993,215661,0
+CIBR.US,D,20180604,000000,26.157,26.215,25.895,26.147,195636,0
+CIBR.US,D,20180605,000000,26.226,26.361,26.147,26.361,175464,0
+CIBR.US,D,20180606,000000,26.469,26.508,26.266,26.489,226737,0
+CIBR.US,D,20180607,000000,26.499,26.517,25.953,26.187,347261,0
+CIBR.US,D,20180608,000000,26.157,26.38,26.138,26.361,157587,0
+CIBR.US,D,20180611,000000,26.341,26.499,26.341,26.449,158871,0
+CIBR.US,D,20180612,000000,26.508,26.71,26.489,26.71,275743,0
+CIBR.US,D,20180613,000000,26.684,26.857,26.616,26.701,167879,0
+CIBR.US,D,20180614,000000,26.789,27.043,26.71,26.872,270720,0
+CIBR.US,D,20180615,000000,26.769,26.794,26.517,26.719,141380,0
+CIBR.US,D,20180618,000000,26.74,26.852,26.517,26.813,174502,0
+CIBR.US,D,20180619,000000,26.625,26.625,26.226,26.537,488640,0
+CIBR.US,D,20180620,000000,26.684,26.827,26.616,26.674,344758,0
+CIBR.US,D,20180621,000000,26.701,26.826,26.357,26.4,172668,0
+CIBR.US,D,20180622,000000,26.527,26.576,25.993,26.052,271852,0
+CIBR.US,D,20180625,000000,25.953,25.953,25.178,25.41,691112,0
+CIBR.US,D,20180626,000000,25.506,25.706,25.352,25.632,154157,0
+CIBR.US,D,20180627,000000,25.67,25.719,25.187,25.206,175372,0
+CIBR.US,D,20180628,000000,25.187,25.559,25.099,25.506,184086,0
+CIBR.US,D,20180629,000000,25.564,25.787,25.54,25.632,128236,0
+CIBR.US,D,20180702,000000,25.469,25.963,25.391,25.963,117417,0
+CIBR.US,D,20180703,000000,26.081,26.081,25.905,25.915,43789,0
+CIBR.US,D,20180705,000000,25.925,25.983,25.699,25.925,136019,0
+CIBR.US,D,20180706,000000,25.963,26.284,25.963,26.226,70000,0
+CIBR.US,D,20180709,000000,26.38,26.4,26.187,26.313,99731,0
+CIBR.US,D,20180710,000000,26.313,26.469,26.297,26.341,91920,0
+CIBR.US,D,20180711,000000,26.216,26.42,26.033,26.361,88003,0
+CIBR.US,D,20180712,000000,26.547,27.013,26.518,26.974,150012,0
+CIBR.US,D,20180713,000000,27.033,27.033,26.73,26.818,154539,0
+CIBR.US,D,20180716,000000,26.915,26.964,26.71,26.75,170300,0
+CIBR.US,D,20180717,000000,26.74,27.043,26.735,26.994,220240,0
+CIBR.US,D,20180718,000000,27.003,27.038,26.876,27.023,261533,0
+CIBR.US,D,20180719,000000,26.935,27.033,26.847,26.925,143940,0
+CIBR.US,D,20180720,000000,26.935,27.053,26.876,26.935,124910,0
+CIBR.US,D,20180723,000000,26.984,26.984,26.735,26.867,203001,0
+CIBR.US,D,20180724,000000,27.043,27.053,26.371,26.499,176504,0
+CIBR.US,D,20180725,000000,26.596,26.905,26.549,26.867,170654,0
+CIBR.US,D,20180726,000000,26.857,26.944,26.612,26.828,381458,0
+CIBR.US,D,20180727,000000,26.674,26.72,25.94,26.11,201739,0
+CIBR.US,D,20180730,000000,26.1,26.129,25.323,25.43,214311,0
+CIBR.US,D,20180731,000000,25.41,25.589,25.148,25.4,190339,0
+CIBR.US,D,20180801,000000,25.332,25.4,25.215,25.293,257326,0
+CIBR.US,D,20180802,000000,25.273,25.905,25.273,25.866,131326,0
+CIBR.US,D,20180803,000000,25.69,25.734,25.459,25.699,138222,0
+CIBR.US,D,20180806,000000,25.719,26.081,25.719,26.071,211638,0
+CIBR.US,D,20180807,000000,26.091,26.187,26.023,26.119,105247,0
+CIBR.US,D,20180808,000000,26.071,26.283,26.052,26.216,191890,0
+CIBR.US,D,20180809,000000,26.331,26.527,26.331,26.39,204017,0
+CIBR.US,D,20180810,000000,26.157,26.361,26.022,26.284,280099,0
+CIBR.US,D,20180813,000000,26.256,26.391,26.052,26.091,257138,0
+CIBR.US,D,20180814,000000,26.138,26.191,25.945,26.167,231055,0
+CIBR.US,D,20180815,000000,26.003,26.098,25.651,25.925,146708,0
+CIBR.US,D,20180816,000000,26.167,26.322,26.138,26.147,131875,0
+CIBR.US,D,20180817,000000,26.1,26.331,26.052,26.304,81021,0
+CIBR.US,D,20180820,000000,26.4,26.449,26.255,26.4,168432,0
+CIBR.US,D,20180821,000000,26.479,26.674,26.479,26.537,184879,0
+CIBR.US,D,20180822,000000,26.537,26.808,26.499,26.75,105342,0
+CIBR.US,D,20180823,000000,26.799,26.935,26.664,26.847,113699,0
+CIBR.US,D,20180824,000000,27.053,27.449,27.033,27.431,182189,0
+CIBR.US,D,20180827,000000,27.577,27.577,27.333,27.469,432271,0
+CIBR.US,D,20180828,000000,27.538,27.655,27.469,27.635,194344,0
+CIBR.US,D,20180829,000000,27.635,27.896,27.597,27.866,233902,0
+CIBR.US,D,20180830,000000,27.847,27.857,27.635,27.675,205882,0
+CIBR.US,D,20180831,000000,27.675,27.864,27.548,27.847,307011,0
+CIBR.US,D,20180904,000000,27.771,27.876,27.607,27.842,145801,0
+CIBR.US,D,20180905,000000,27.886,27.895,27.171,27.401,170958,0
+CIBR.US,D,20180906,000000,27.489,27.597,27.333,27.508,142385,0
+CIBR.US,D,20180907,000000,27.508,27.813,27.353,27.557,232328,0
+CIBR.US,D,20180910,000000,27.724,27.771,27.617,27.743,127559,0
+CIBR.US,D,20180911,000000,27.704,27.857,27.616,27.791,203945,0
+CIBR.US,D,20180912,000000,27.752,27.881,27.459,27.837,125517,0
+CIBR.US,D,20180913,000000,27.896,28.04,27.743,27.838,166877,0
+CIBR.US,D,20180914,000000,27.916,28.101,27.857,28.071,137209,0
+CIBR.US,D,20180917,000000,27.964,27.964,27.372,27.44,138849,0
+CIBR.US,D,20180918,000000,27.44,27.675,27.44,27.538,236467,0
+CIBR.US,D,20180919,000000,27.607,27.607,27.072,27.247,153690,0
+CIBR.US,D,20180920,000000,27.353,27.421,27.241,27.323,139011,0
+CIBR.US,D,20180921,000000,27.411,27.459,27.295,27.343,174307,0
+CIBR.US,D,20180924,000000,27.323,27.508,27.189,27.421,446113,0
+CIBR.US,D,20180925,000000,27.528,27.684,27.479,27.629,102166,0
+CIBR.US,D,20180926,000000,27.791,27.791,27.479,27.518,194296,0
+CIBR.US,D,20180927,000000,27.567,27.704,27.528,27.577,135632,0
+CIBR.US,D,20180928,000000,27.528,27.783,27.528,27.714,124518,0
+CIBR.US,D,20181001,000000,27.925,27.925,27.296,27.363,140034,0
+CIBR.US,D,20181002,000000,27.363,27.363,26.828,26.876,172759,0
+CIBR.US,D,20181003,000000,26.964,27.15,26.905,27.043,159446,0
+CIBR.US,D,20181004,000000,26.984,26.984,26.43,26.557,223403,0
+CIBR.US,D,20181005,000000,26.606,26.673,26.071,26.313,219913,0
+CIBR.US,D,20181008,000000,26.196,26.196,25.459,25.777,222124,0
+CIBR.US,D,20181009,000000,25.66,25.802,25.459,25.535,182129,0
+CIBR.US,D,20181010,000000,25.66,25.817,24.681,24.74,380570,0
+CIBR.US,D,20181011,000000,24.485,25.021,24.205,24.311,608689,0
+CIBR.US,D,20181012,000000,24.623,25.022,24.457,24.865,172630,0
+CIBR.US,D,20181015,000000,24.74,24.938,24.57,24.769,274165,0
+CIBR.US,D,20181016,000000,24.944,25.515,24.895,25.469,306260,0
+CIBR.US,D,20181017,000000,25.506,25.506,25.187,25.469,128432,0
+CIBR.US,D,20181018,000000,25.44,25.48,24.935,25.07,104425,0
+CIBR.US,D,20181019,000000,25.129,25.264,24.623,24.643,182151,0
+CIBR.US,D,20181022,000000,24.788,25.03,24.623,24.856,270913,0
+CIBR.US,D,20181023,000000,24.524,24.895,24.34,24.76,119723,0
+CIBR.US,D,20181024,000000,24.73,24.904,23.71,23.738,333052,0
+CIBR.US,D,20181025,000000,23.885,24.281,23.862,24.185,512093,0
+CIBR.US,D,20181026,000000,23.525,23.943,23.179,23.593,543442,0
+CIBR.US,D,20181029,000000,23.943,24.142,22.962,23.28,313167,0
+CIBR.US,D,20181030,000000,23.299,23.67,23.158,23.632,181511,0
+CIBR.US,D,20181031,000000,23.943,24.44,23.943,24.224,245106,0
+CIBR.US,D,20181101,000000,24.369,24.73,24.185,24.691,99730,0
+CIBR.US,D,20181102,000000,25.002,25.119,24.554,24.701,132788,0
+CIBR.US,D,20181105,000000,24.71,24.71,24.333,24.564,115130,0
+CIBR.US,D,20181106,000000,24.485,24.982,24.485,24.836,199285,0
+CIBR.US,D,20181107,000000,24.963,26.012,24.914,25.506,219993,0
+CIBR.US,D,20181108,000000,25.554,25.749,25.44,25.574,321024,0
+CIBR.US,D,20181109,000000,25.486,25.486,24.798,25.03,124234,0
+CIBR.US,D,20181112,000000,24.992,25.021,24.311,24.424,121516,0
+CIBR.US,D,20181113,000000,24.485,24.71,24.244,24.389,90169,0
+CIBR.US,D,20181114,000000,24.623,24.769,24.215,24.281,114862,0
+CIBR.US,D,20181115,000000,24.281,24.836,24.195,24.74,182324,0
+CIBR.US,D,20181116,000000,24.593,24.818,24.421,24.73,125365,0
+CIBR.US,D,20181119,000000,24.701,24.74,23.553,23.583,241506,0
+CIBR.US,D,20181120,000000,23.214,23.583,22.932,23.184,260834,0
+CIBR.US,D,20181121,000000,23.387,23.7,23.387,23.515,156002,0
+CIBR.US,D,20181123,000000,23.329,23.779,23.319,23.573,107331,0
+CIBR.US,D,20181126,000000,23.826,24.117,23.807,24.071,316920,0
+CIBR.US,D,20181127,000000,24.002,24.012,23.71,23.778,92780,0
+CIBR.US,D,20181128,000000,23.895,24.554,23.895,24.505,101560,0
+CIBR.US,D,20181129,000000,24.427,24.71,24.291,24.524,129833,0
+CIBR.US,D,20181130,000000,24.72,24.809,24.552,24.73,72671,0
+CIBR.US,D,20181203,000000,25.197,25.198,24.778,25.04,163044,0
+CIBR.US,D,20181204,000000,24.934,24.934,24.117,24.137,214645,0
+CIBR.US,D,20181206,000000,23.845,24.585,23.659,24.564,218404,0
+CIBR.US,D,20181207,000000,24.574,24.771,23.759,23.895,190716,0
+CIBR.US,D,20181210,000000,23.923,24.367,23.757,24.311,149157,0
+CIBR.US,D,20181211,000000,24.661,24.696,24.022,24.205,176283,0
+CIBR.US,D,20181212,000000,24.564,24.992,24.485,24.671,139341,0
+CIBR.US,D,20181213,000000,24.798,24.818,24.311,24.449,209505,0
+CIBR.US,D,20181214,000000,24.137,24.311,23.807,23.905,138571,0
+CIBR.US,D,20181217,000000,23.807,23.807,22.873,22.962,280714,0
+CIBR.US,D,20181218,000000,23.126,23.358,23.042,23.184,245753,0
+CIBR.US,D,20181219,000000,23.194,23.633,22.736,22.962,192068,0
+CIBR.US,D,20181220,000000,22.834,23.058,22.113,22.475,373061,0
+CIBR.US,D,20181221,000000,22.417,22.629,21.558,21.599,386729,0
+CIBR.US,D,20181224,000000,21.491,21.784,21.257,21.354,191725,0
+CIBR.US,D,20181226,000000,21.452,22.319,21.429,22.309,226822,0
+CIBR.US,D,20181227,000000,21.989,22.581,21.849,22.571,298052,0
+CIBR.US,D,20181228,000000,22.746,22.942,22.378,22.591,274678,0
+CIBR.US,D,20181231,000000,22.863,22.863,22.56,22.794,349950,0
+CIBR.US,D,20190102,000000,22.408,22.763,22.388,22.571,150372,0
+CIBR.US,D,20190103,000000,22.465,22.465,21.949,21.949,167650,0
+CIBR.US,D,20190104,000000,22.202,22.842,22.202,22.736,104426,0
+CIBR.US,D,20190107,000000,22.727,23.259,22.727,23.156,87836,0
+CIBR.US,D,20190108,000000,23.388,23.633,23.164,23.623,161588,0
+CIBR.US,D,20190109,000000,23.72,23.915,23.633,23.847,156867,0
+CIBR.US,D,20190110,000000,23.681,23.901,23.485,23.838,203568,0
+CIBR.US,D,20190111,000000,23.759,23.889,23.526,23.838,147305,0
+CIBR.US,D,20190114,000000,23.711,23.718,23.467,23.516,70692,0
+CIBR.US,D,20190115,000000,23.457,23.984,23.457,23.915,358055,0
+CIBR.US,D,20190116,000000,23.984,24.062,23.691,23.877,153156,0
+CIBR.US,D,20190117,000000,23.887,24.265,23.661,24.114,252422,0
+CIBR.US,D,20190118,000000,24.149,24.333,24.053,24.207,167965,0
+CIBR.US,D,20190122,000000,23.925,24.187,23.808,23.925,246290,0
+CIBR.US,D,20190123,000000,24.149,24.43,23.897,24.119,171155,0
+CIBR.US,D,20190124,000000,24.129,24.361,24.129,24.246,181134,0
+CIBR.US,D,20190125,000000,24.44,24.743,24.38,24.654,155115,0
+CIBR.US,D,20190128,000000,24.44,24.674,24.313,24.626,169559,0
+CIBR.US,D,20190129,000000,24.626,24.646,24.488,24.567,150679,0
+CIBR.US,D,20190130,000000,24.646,24.966,24.465,24.937,193082,0
+CIBR.US,D,20190131,000000,24.957,25.307,24.957,25.219,306645,0
+CIBR.US,D,20190201,000000,25.376,25.772,25.376,25.724,230385,0
+CIBR.US,D,20190204,000000,25.724,26.147,25.719,26.076,191368,0
+CIBR.US,D,20190205,000000,26.202,26.377,26.095,26.29,141057,0
+CIBR.US,D,20190206,000000,26.28,26.28,25.958,26.183,193678,0
+CIBR.US,D,20190207,000000,25.93,25.93,25.57,25.841,188697,0
+CIBR.US,D,20190208,000000,25.734,26.252,25.704,26.252,148844,0
+CIBR.US,D,20190211,000000,26.318,26.465,26.242,26.327,161839,0
+CIBR.US,D,20190212,000000,26.426,26.698,26.401,26.65,149402,0
+CIBR.US,D,20190213,000000,26.67,26.67,26.436,26.465,166302,0
+CIBR.US,D,20190214,000000,26.553,27.006,26.48,26.882,326297,0
+CIBR.US,D,20190215,000000,26.941,26.986,26.806,26.951,242489,0
+CIBR.US,D,20190219,000000,26.971,27.108,26.815,27.06,203862,0
+CIBR.US,D,20190220,000000,27.098,27.127,26.805,26.922,147125,0
+CIBR.US,D,20190221,000000,26.825,26.976,26.63,26.874,179360,0
+CIBR.US,D,20190222,000000,26.932,27.186,26.932,27.186,113155,0
+CIBR.US,D,20190225,000000,27.341,27.409,27.186,27.293,302427,0
+CIBR.US,D,20190226,000000,27.254,27.289,27.108,27.215,147136,0
+CIBR.US,D,20190227,000000,27.399,27.676,27.303,27.633,217970,0
+CIBR.US,D,20190228,000000,27.643,27.673,27.371,27.438,198298,0
+CIBR.US,D,20190301,000000,27.633,27.692,27.283,27.526,173508,0
+CIBR.US,D,20190304,000000,27.653,27.674,26.63,26.981,301550,0
+CIBR.US,D,20190305,000000,27,27.108,26.756,26.874,153746,0
+CIBR.US,D,20190306,000000,26.854,26.864,26.485,26.572,128333,0
+CIBR.US,D,20190307,000000,26.485,26.707,26.29,26.465,160395,0
+CIBR.US,D,20190308,000000,26.252,26.485,26.086,26.436,214132,0
+CIBR.US,D,20190311,000000,26.523,26.946,26.523,26.912,125465,0
+CIBR.US,D,20190312,000000,26.961,27.045,26.756,26.941,158852,0
+CIBR.US,D,20190313,000000,27.02,27.293,26.963,27.069,210145,0
+CIBR.US,D,20190314,000000,27.118,27.326,27.05,27.167,113152,0
+CIBR.US,D,20190315,000000,27.273,27.351,27.157,27.186,99195,0
+CIBR.US,D,20190318,000000,27.293,27.52,27.137,27.389,97981,0
+CIBR.US,D,20190319,000000,27.506,27.643,27.38,27.467,145440,0
+CIBR.US,D,20190320,000000,27.477,27.663,27.186,27.447,153499,0
+CIBR.US,D,20190321,000000,27.361,27.973,27.341,27.925,138014,0
+CIBR.US,D,20190322,000000,27.789,27.789,26.987,26.991,221434,0
+CIBR.US,D,20190325,000000,26.882,27.055,26.612,26.932,135176,0
+CIBR.US,D,20190326,000000,27.167,27.423,27.088,27.263,161913,0
+CIBR.US,D,20190327,000000,27.263,27.263,26.592,26.85,123016,0
+CIBR.US,D,20190328,000000,26.932,27.127,26.773,26.961,132325,0
+CIBR.US,D,20190329,000000,27.206,27.366,27.067,27.351,137699,0
+CIBR.US,D,20190401,000000,27.555,27.678,27.293,27.605,111648,0
+CIBR.US,D,20190402,000000,27.633,27.712,27.312,27.663,143093,0
+CIBR.US,D,20190403,000000,27.799,28.024,27.741,27.827,188409,0
+CIBR.US,D,20190404,000000,27.836,27.955,26.902,27.127,249259,0
+CIBR.US,D,20190405,000000,27.235,27.447,27.179,27.389,216958,0
+CIBR.US,D,20190408,000000,27.37,27.575,27.088,27.546,165018,0
+CIBR.US,D,20190409,000000,27.467,27.712,27.462,27.565,127734,0
+CIBR.US,D,20190410,000000,27.643,27.915,27.565,27.915,132382,0
+CIBR.US,D,20190411,000000,28.011,28.021,27.846,27.953,174366,0
+CIBR.US,D,20190412,000000,28.139,28.217,27.968,28.217,173718,0
+CIBR.US,D,20190415,000000,28.217,28.416,28.116,28.245,140401,0
+CIBR.US,D,20190416,000000,28.392,28.454,28.031,28.178,265332,0
+CIBR.US,D,20190417,000000,28.178,28.314,27.643,27.732,344033,0
+CIBR.US,D,20190418,000000,27.595,27.618,27.177,27.555,158919,0
+CIBR.US,D,20190422,000000,27.487,27.856,27.487,27.836,159272,0
+CIBR.US,D,20190423,000000,27.905,28.344,27.905,28.275,332364,0
+CIBR.US,D,20190424,000000,28.412,28.509,28.304,28.402,163645,0
+CIBR.US,D,20190425,000000,28.314,28.519,28.169,28.489,131931,0
+CIBR.US,D,20190426,000000,28.48,28.657,28.255,28.576,201191,0
+CIBR.US,D,20190429,000000,28.625,28.946,28.625,28.733,183790,0
+CIBR.US,D,20190430,000000,28.781,28.898,28.547,28.84,244511,0
+CIBR.US,D,20190501,000000,28.936,28.936,28.47,28.47,129809,0
+CIBR.US,D,20190502,000000,28.48,28.684,28.198,28.46,192124,0
+CIBR.US,D,20190503,000000,28.509,28.771,28.324,28.714,194409,0
+CIBR.US,D,20190506,000000,28.265,28.684,27.887,28.625,177872,0
+CIBR.US,D,20190507,000000,28.363,28.499,27.754,28.08,223004,0
+CIBR.US,D,20190508,000000,28.041,28.19,27.861,28.07,175522,0
+CIBR.US,D,20190509,000000,27.585,27.933,27.314,27.875,245842,0
+CIBR.US,D,20190510,000000,27.536,27.953,27.234,27.875,241048,0
+CIBR.US,D,20190513,000000,27.312,27.38,26.806,26.864,244734,0
+CIBR.US,D,20190514,000000,27.088,27.496,27.04,27.361,325136,0
+CIBR.US,D,20190515,000000,27.167,27.615,27.167,27.457,149354,0
+CIBR.US,D,20190516,000000,27.653,28.226,27.653,28.149,231194,0
+CIBR.US,D,20190517,000000,27.992,28.207,27.817,27.846,136202,0
+CIBR.US,D,20190520,000000,27.663,27.741,27.327,27.555,122123,0
+CIBR.US,D,20190521,000000,27.77,27.963,27.77,27.925,113469,0
+CIBR.US,D,20190522,000000,27.836,28.031,27.82,27.846,118844,0
+CIBR.US,D,20190523,000000,27.585,27.585,27,27.167,136938,0
+CIBR.US,D,20190524,000000,27.235,27.361,26.991,27.147,177818,0
+CIBR.US,D,20190528,000000,27.177,27.493,27.02,27.069,121267,0
+CIBR.US,D,20190529,000000,26.941,26.992,26.66,26.756,136363,0
+CIBR.US,D,20190530,000000,26.756,26.892,26.612,26.796,111950,0
+CIBR.US,D,20190531,000000,26.553,26.645,26.3,26.386,131782,0
+CIBR.US,D,20190603,000000,26.377,26.46,25.506,25.665,277616,0
+CIBR.US,D,20190604,000000,25.93,26.475,25.724,26.465,138760,0
+CIBR.US,D,20190605,000000,26.66,26.786,26.396,26.786,280451,0
+CIBR.US,D,20190606,000000,26.766,26.961,26.541,26.825,216922,0
+CIBR.US,D,20190607,000000,26.981,27.263,26.981,27.137,155193,0
+CIBR.US,D,20190610,000000,27.419,27.827,27.419,27.477,249406,0
+CIBR.US,D,20190611,000000,27.624,27.673,26.986,27.28,190301,0
+CIBR.US,D,20190612,000000,27.273,27.419,27.199,27.419,147611,0
+CIBR.US,D,20190613,000000,27.546,27.615,27.399,27.536,112822,0
+CIBR.US,D,20190614,000000,27.536,27.536,27.206,27.303,220220,0
+CIBR.US,D,20190617,000000,27.37,27.615,27.341,27.389,100372,0
+CIBR.US,D,20190618,000000,27.595,27.856,27.595,27.653,220056,0
+CIBR.US,D,20190619,000000,27.712,27.968,27.597,27.953,123483,0
+CIBR.US,D,20190620,000000,28.236,28.393,27.953,28.178,219772,0
+CIBR.US,D,20190621,000000,28.08,28.139,27.865,27.915,131400,0
+CIBR.US,D,20190624,000000,27.992,27.992,27.624,27.624,91294,0
+CIBR.US,D,20190625,000000,27.633,27.751,27.299,27.321,118351,0
+CIBR.US,D,20190626,000000,27.477,27.649,27.283,27.303,125647,0
+CIBR.US,D,20190627,000000,27.37,27.741,27.321,27.682,125710,0
+CIBR.US,D,20190628,000000,27.722,27.885,27.61,27.856,162775,0
+CIBR.US,D,20190701,000000,28.207,28.246,27.813,27.885,294169,0
+CIBR.US,D,20190702,000000,27.973,28.129,27.905,28.119,143058,0
+CIBR.US,D,20190703,000000,28.373,28.675,28.373,28.616,205589,0
+CIBR.US,D,20190705,000000,28.442,28.636,28.236,28.636,132785,0
+CIBR.US,D,20190708,000000,28.49,28.577,28.373,28.52,112747,0
+CIBR.US,D,20190709,000000,28.355,28.836,28.266,28.801,162284,0
+CIBR.US,D,20190710,000000,28.928,29.138,28.85,28.986,126173,0
+CIBR.US,D,20190711,000000,29.085,29.211,28.928,29.143,149631,0
+CIBR.US,D,20190712,000000,29.279,29.415,29.036,29.347,229361,0
+CIBR.US,D,20190715,000000,29.347,29.435,29.123,29.376,167206,0
+CIBR.US,D,20190716,000000,29.376,29.474,29.135,29.27,145426,0
+CIBR.US,D,20190717,000000,29.279,29.475,29.279,29.298,112998,0
+CIBR.US,D,20190718,000000,29.327,29.39,29.014,29.327,99759,0
+CIBR.US,D,20190719,000000,29.465,29.61,29.23,29.25,214155,0
+CIBR.US,D,20190722,000000,29.298,29.436,29.23,29.279,171106,0
+CIBR.US,D,20190723,000000,29.465,29.513,29.142,29.366,177930,0
+CIBR.US,D,20190724,000000,29.288,29.688,29.288,29.659,204070,0
+CIBR.US,D,20190725,000000,29.65,29.708,29.415,29.571,185254,0
+CIBR.US,D,20190726,000000,29.698,29.942,29.633,29.902,159134,0
+CIBR.US,D,20190729,000000,29.922,29.981,29.055,29.523,210654,0
+CIBR.US,D,20190730,000000,29.435,29.526,29.315,29.415,188660,0
+CIBR.US,D,20190731,000000,29.327,29.484,28.706,28.899,342224,0
+CIBR.US,D,20190801,000000,29.016,29.404,28.743,28.899,244430,0
+CIBR.US,D,20190802,000000,28.772,28.772,28.246,28.403,239402,0
+CIBR.US,D,20190805,000000,27.846,27.846,26.972,27.361,274986,0
+CIBR.US,D,20190806,000000,27.555,27.865,27.386,27.712,248866,0
+CIBR.US,D,20190807,000000,27.526,27.856,27.343,27.808,214129,0
+CIBR.US,D,20190808,000000,28.08,28.649,28.07,28.616,186783,0
+CIBR.US,D,20190809,000000,28.567,28.621,28.246,28.452,393958,0
+CIBR.US,D,20190812,000000,28.364,28.364,27.973,28.119,281866,0
+CIBR.US,D,20190813,000000,28.001,28.656,28.001,28.606,263490,0
+CIBR.US,D,20190814,000000,28.227,28.315,27.537,27.827,255347,0
+CIBR.US,D,20190815,000000,27.655,27.751,27.394,27.585,266198,0
+CIBR.US,D,20190816,000000,27.741,28.08,27.741,27.77,154043,0
+CIBR.US,D,20190819,000000,28.041,28.12,27.633,27.722,496795,0
+CIBR.US,D,20190820,000000,27.722,27.864,27.546,27.77,179026,0
+CIBR.US,D,20190821,000000,28.001,28.393,27.953,28.286,149138,0
+CIBR.US,D,20190822,000000,28.276,28.276,27.77,28.119,159383,0
+CIBR.US,D,20190823,000000,28.05,28.398,27.58,27.605,194983,0
+CIBR.US,D,20190826,000000,27.76,27.973,27.477,27.663,109588,0
+CIBR.US,D,20190827,000000,27.856,28.031,27.351,27.516,137389,0
+CIBR.US,D,20190828,000000,27.438,27.438,27.137,27.293,219316,0
+CIBR.US,D,20190829,000000,27.516,27.69,27.341,27.555,315479,0
+CIBR.US,D,20190830,000000,27.682,27.76,27.369,27.575,156274,0
+CIBR.US,D,20190903,000000,27.447,27.565,27.206,27.351,101728,0
+CIBR.US,D,20190904,000000,27.565,27.741,27.526,27.692,183777,0
+CIBR.US,D,20190905,000000,28.06,28.246,27.862,28.129,194189,0
+CIBR.US,D,20190906,000000,28.129,28.364,28.071,28.11,153946,0
+CIBR.US,D,20190909,000000,28.246,28.246,27.457,27.643,199876,0
+CIBR.US,D,20190910,000000,27.477,27.663,27.273,27.467,140033,0
+CIBR.US,D,20190911,000000,27.361,27.615,27.245,27.526,406806,0
+CIBR.US,D,20190912,000000,27.555,27.817,27.419,27.457,214453,0
+CIBR.US,D,20190913,000000,27.516,27.605,27.351,27.378,276474,0
+CIBR.US,D,20190916,000000,27.283,27.751,27.283,27.605,174045,0
+CIBR.US,D,20190917,000000,27.702,27.875,27.605,27.875,247638,0
+CIBR.US,D,20190918,000000,27.817,27.817,27.431,27.722,191129,0
+CIBR.US,D,20190919,000000,27.751,27.963,27.61,27.615,273252,0
+CIBR.US,D,20190920,000000,27.673,27.875,27.409,27.563,193412,0
+CIBR.US,D,20190923,000000,27.555,27.643,27.37,27.585,145839,0
+CIBR.US,D,20190924,000000,27.615,27.712,26.961,27.05,154641,0
+CIBR.US,D,20190925,000000,26.981,27.298,26.674,27.245,145673,0
+CIBR.US,D,20190926,000000,27.245,27.273,26.951,27.177,330772,0
+CIBR.US,D,20190927,000000,27.215,27.263,26.474,26.641,263667,0
+CIBR.US,D,20190930,000000,26.689,27.06,26.562,26.936,256749,0
+CIBR.US,D,20191001,000000,27.098,27.254,26.711,26.824,124845,0
+CIBR.US,D,20191002,000000,26.591,26.679,26.238,26.522,311414,0
+CIBR.US,D,20191003,000000,26.512,27.108,26.282,27.05,199603,0
+CIBR.US,D,20191004,000000,27.118,27.389,26.986,27.273,96674,0
+CIBR.US,D,20191007,000000,27.235,27.496,27.177,27.361,124251,0
+CIBR.US,D,20191008,000000,27.137,27.196,26.697,26.805,231287,0
+CIBR.US,D,20191009,000000,26.892,27.245,26.892,27.108,396408,0
+CIBR.US,D,20191010,000000,26.932,27.015,26.765,26.882,153283,0
+CIBR.US,D,20191011,000000,27.127,27.496,27.127,27.283,114940,0
+CIBR.US,D,20191014,000000,27.341,27.419,27.196,27.263,223818,0
+CIBR.US,D,20191015,000000,27.37,27.555,27.312,27.447,211552,0
+CIBR.US,D,20191016,000000,27.254,27.254,26.943,27.147,149184,0
+CIBR.US,D,20191017,000000,27.235,27.331,27.03,27.127,159748,0
+CIBR.US,D,20191018,000000,26.961,27.015,26.425,26.697,153352,0
+CIBR.US,D,20191021,000000,26.892,27.029,26.746,26.854,138159,0
+CIBR.US,D,20191022,000000,26.874,27.092,26.716,26.795,215129,0
+CIBR.US,D,20191023,000000,26.736,27.043,26.62,26.902,239914,0
+CIBR.US,D,20191024,000000,27.157,27.399,26.922,27.341,136888,0
+CIBR.US,D,20191025,000000,27.303,27.528,27.24,27.457,123868,0
+CIBR.US,D,20191028,000000,27.558,27.643,27.477,27.516,228243,0
+CIBR.US,D,20191029,000000,27.546,27.746,27.516,27.575,127871,0
+CIBR.US,D,20191030,000000,27.615,28.06,27.605,28.011,197313,0
+CIBR.US,D,20191031,000000,28.011,28.078,27.732,27.836,127823,0
+CIBR.US,D,20191101,000000,28.021,28.246,28.021,28.232,135180,0
+CIBR.US,D,20191104,000000,28.276,28.539,28.217,28.276,193197,0
+CIBR.US,D,20191105,000000,28.364,28.364,28.08,28.276,119315,0
+CIBR.US,D,20191106,000000,28.383,28.53,28.286,28.51,176899,0
+CIBR.US,D,20191107,000000,28.636,28.76,28.403,28.52,233569,0
+CIBR.US,D,20191108,000000,28.5,28.909,28.364,28.909,161630,0
+CIBR.US,D,20191111,000000,28.753,28.957,28.626,28.87,71558,0
+CIBR.US,D,20191112,000000,28.87,29.143,28.87,29.104,874442,0
+CIBR.US,D,20191113,000000,28.996,29.158,28.969,29.126,113936,0
+CIBR.US,D,20191114,000000,28.967,28.986,28.818,28.918,198466,0
+CIBR.US,D,20191115,000000,29.036,29.181,28.986,29.158,62028,0
+CIBR.US,D,20191118,000000,29.162,29.444,29.09,29.366,191880,0
+CIBR.US,D,20191119,000000,29.551,29.856,29.467,29.767,176079,0
+CIBR.US,D,20191120,000000,29.659,29.805,29.465,29.6,204376,0
+CIBR.US,D,20191121,000000,29.65,29.65,29.415,29.415,132515,0
+CIBR.US,D,20191122,000000,29.63,29.774,29.455,29.64,318076,0
+CIBR.US,D,20191125,000000,29.718,30.079,29.718,30.046,166084,0
+CIBR.US,D,20191126,000000,29.893,29.952,29.744,29.757,181261,0
+CIBR.US,D,20191127,000000,29.805,29.841,29.62,29.795,97136,0
+CIBR.US,D,20191129,000000,29.708,29.767,29.572,29.659,46227,0
+CIBR.US,D,20191202,000000,29.65,29.65,28.918,29.191,146234,0
+CIBR.US,D,20191203,000000,28.976,29.153,28.629,29.153,198222,0
+CIBR.US,D,20191204,000000,29.191,29.27,29.062,29.111,111406,0
+CIBR.US,D,20191205,000000,29.104,29.143,28.87,28.932,127872,0
+CIBR.US,D,20191206,000000,29.026,29.065,28.841,28.889,72712,0
+CIBR.US,D,20191209,000000,28.772,28.996,28.772,28.831,91483,0
+CIBR.US,D,20191210,000000,28.957,28.962,28.753,28.753,269886,0
+CIBR.US,D,20191211,000000,28.753,28.918,28.685,28.87,118386,0
+CIBR.US,D,20191212,000000,28.831,29.191,28.695,28.976,388431,0
+CIBR.US,D,20191213,000000,28.954,29.199,28.901,29.003,409994,0
+CIBR.US,D,20191216,000000,29.248,29.364,29.125,29.16,194805,0
+CIBR.US,D,20191217,000000,29.219,29.248,28.968,29.08,140182,0
+CIBR.US,D,20191218,000000,29.16,29.364,29.12,29.286,165388,0
+CIBR.US,D,20191219,000000,29.296,29.443,29.13,29.423,155595,0
+CIBR.US,D,20191220,000000,29.374,29.459,29.111,29.315,154272,0
+CIBR.US,D,20191223,000000,29.491,29.549,29.335,29.501,375346,0
+CIBR.US,D,20191224,000000,29.549,29.589,29.404,29.482,172161,0
+CIBR.US,D,20191226,000000,29.559,29.735,29.482,29.569,254864,0
+CIBR.US,D,20191227,000000,29.696,29.716,29.325,29.432,125844,0
+CIBR.US,D,20191230,000000,29.463,29.539,29.023,29.219,231887,0
+CIBR.US,D,20191231,000000,29.179,29.31,29.165,29.294,123564,0
+CIBR.US,D,20200102,000000,29.491,29.745,29.443,29.706,233667,0
+CIBR.US,D,20200103,000000,29.453,29.824,29.433,29.784,219634,0
+CIBR.US,D,20200106,000000,29.765,30.175,29.658,30.151,412028,0
+CIBR.US,D,20200107,000000,30.224,30.287,30.096,30.175,543754,0
+CIBR.US,D,20200108,000000,30.185,30.521,30.096,30.35,460474,0
+CIBR.US,D,20200109,000000,30.565,30.651,30.39,30.603,452608,0
+CIBR.US,D,20200110,000000,30.701,30.755,30.46,30.545,322271,0
+CIBR.US,D,20200113,000000,30.73,31.052,30.681,30.964,392317,0
+CIBR.US,D,20200114,000000,30.935,31.109,30.76,30.945,437557,0
+CIBR.US,D,20200115,000000,30.964,31.316,30.964,31.032,388872,0
+CIBR.US,D,20200116,000000,31.266,31.468,31.188,31.433,395699,0
+CIBR.US,D,20200117,000000,31.54,31.604,31.149,31.25,279374,0
+CIBR.US,D,20200121,000000,31.227,31.39,31.101,31.121,421800,0
+CIBR.US,D,20200122,000000,31.316,31.55,31.154,31.207,401788,0
+CIBR.US,D,20200123,000000,31.188,31.403,30.974,31.374,269752,0
+CIBR.US,D,20200124,000000,31.502,31.755,31.131,31.281,285867,0
+CIBR.US,D,20200127,000000,30.72,30.77,30.496,30.603,359754,0
+CIBR.US,D,20200128,000000,30.506,30.866,30.506,30.77,365282,0
+CIBR.US,D,20200129,000000,30.895,30.955,30.701,30.778,400316,0
+CIBR.US,D,20200130,000000,30.409,30.866,30.37,30.866,237877,0
+CIBR.US,D,20200131,000000,30.788,30.856,30.243,30.37,353896,0
+CIBR.US,D,20200203,000000,30.438,30.661,30.388,30.632,244786,0
+CIBR.US,D,20200204,000000,30.935,31.335,30.884,31.279,578819,0
+CIBR.US,D,20200205,000000,31.609,31.678,31.073,31.217,350504,0
+CIBR.US,D,20200206,000000,31.335,31.535,31.217,31.462,240583,0
+CIBR.US,D,20200207,000000,31.403,31.495,31.276,31.326,258966,0
+CIBR.US,D,20200210,000000,31.374,31.706,31.257,31.706,294341,0
+CIBR.US,D,20200211,000000,31.764,31.901,31.645,31.716,421668,0
+CIBR.US,D,20200212,000000,31.901,31.901,31.413,31.619,337662,0
+CIBR.US,D,20200213,000000,31.403,31.771,31.247,31.648,304008,0
+CIBR.US,D,20200214,000000,31.716,31.784,31.52,31.648,373770,0
+CIBR.US,D,20200218,000000,31.638,31.769,31.482,31.745,260226,0
+CIBR.US,D,20200219,000000,31.833,31.989,31.804,31.823,335394,0
+CIBR.US,D,20200220,000000,31.833,31.999,31.276,31.794,281753,0
+CIBR.US,D,20200221,000000,31.57,31.639,30.91,31.121,359265,0
+CIBR.US,D,20200224,000000,30.096,30.243,29.755,30.019,465114,0
+CIBR.US,D,20200225,000000,29.902,30.146,28.741,28.838,1130960,0
+CIBR.US,D,20200226,000000,28.974,29.384,28.731,28.808,565773,0
+CIBR.US,D,20200227,000000,28.262,28.786,27.756,27.87,586138,0
+CIBR.US,D,20200228,000000,27.004,27.765,26.74,27.755,706598,0
+CIBR.US,D,20200302,000000,27.803,28.586,27.414,28.555,549462,0
+CIBR.US,D,20200303,000000,28.477,28.957,27.452,27.9,774127,0
+CIBR.US,D,20200304,000000,28.174,28.728,28.076,28.692,278650,0
+CIBR.US,D,20200305,000000,27.969,28.467,27.659,27.9,392870,0
+CIBR.US,D,20200306,000000,27.292,27.624,26.682,27.325,788259,0
+CIBR.US,D,20200309,000000,25.092,27.316,22.78,24.985,692212,0
+CIBR.US,D,20200310,000000,25.931,26.224,25.033,26.048,364234,0
+CIBR.US,D,20200311,000000,25.462,25.647,24.418,24.702,438854,0
+CIBR.US,D,20200312,000000,23.111,23.893,22.048,22.224,918685,0
+CIBR.US,D,20200313,000000,23.403,23.921,22.13,23.707,483930,0
+CIBR.US,D,20200316,000000,20.993,22.517,20.36,21.355,677645,0
+CIBR.US,D,20200317,000000,21.659,22.775,20.974,22.194,700611,0
+CIBR.US,D,20200318,000000,20.928,22.189,20.594,21.306,777723,0
+CIBR.US,D,20200319,000000,21.365,22.798,20.928,22.087,440075,0
+CIBR.US,D,20200320,000000,22.458,23.491,22.087,22.087,405915,0
+CIBR.US,D,20200323,000000,22.224,22.946,21.727,22.438,1137024,0
+CIBR.US,D,20200324,000000,23.628,24.359,23.559,24.281,646589,0
+CIBR.US,D,20200325,000000,24.428,25.637,24.281,24.741,699452,0
+CIBR.US,D,20200326,000000,24.79,26.019,24.79,26.019,853513,0
+CIBR.US,D,20200327,000000,25.168,25.873,24.909,25.523,926808,0
+CIBR.US,D,20200330,000000,25.612,26.009,25.431,25.9,585279,0
+CIBR.US,D,20200331,000000,25.82,26.354,25.355,25.543,726024,0
+CIBR.US,D,20200401,000000,24.78,25.375,24.492,24.582,230454,0
+CIBR.US,D,20200402,000000,24.492,25.217,24.403,24.77,254052,0
+CIBR.US,D,20200403,000000,24.642,25.128,24.363,24.502,358607,0
+CIBR.US,D,20200406,000000,25.375,26.178,25.197,26.049,414260,0
+CIBR.US,D,20200407,000000,26.792,26.882,25.78,25.969,617251,0
+CIBR.US,D,20200408,000000,26.138,26.784,26.014,26.702,260934,0
+CIBR.US,D,20200409,000000,26.872,27.249,26.574,26.712,315073,0
+CIBR.US,D,20200413,000000,26.712,26.941,26.465,26.862,389310,0
+CIBR.US,D,20200414,000000,27.219,27.745,27.121,27.655,502207,0
+CIBR.US,D,20200415,000000,26.862,27.526,26.782,27.17,440604,0
+CIBR.US,D,20200416,000000,27.506,27.969,27.428,27.764,666786,0
+CIBR.US,D,20200417,000000,28.359,28.36,27.964,28.239,1063285,0
+CIBR.US,D,20200420,000000,28.086,28.676,27.995,28.349,415431,0
+CIBR.US,D,20200421,000000,27.754,27.971,26.932,27.318,463092,0
+CIBR.US,D,20200422,000000,27.675,28.022,27.566,27.841,277321,0
+CIBR.US,D,20200423,000000,27.822,28.16,27.706,27.881,219874,0
+CIBR.US,D,20200424,000000,27.951,28.269,27.645,28.219,556177,0
+CIBR.US,D,20200427,000000,28.537,28.834,28.537,28.706,535481,0
+CIBR.US,D,20200428,000000,29.161,29.161,28.338,28.369,360404,0
+CIBR.US,D,20200429,000000,28.745,29.131,28.529,28.952,270493,0
+CIBR.US,D,20200430,000000,28.834,28.913,28.457,28.507,427447,0
+CIBR.US,D,20200501,000000,27.961,28.04,27.576,27.685,292050,0
+CIBR.US,D,20200504,000000,27.606,28.03,27.368,27.961,403382,0
+CIBR.US,D,20200505,000000,28.279,28.736,28.241,28.418,401597,0
+CIBR.US,D,20200506,000000,28.676,29.031,28.354,28.656,388338,0
+CIBR.US,D,20200507,000000,29.261,29.937,29.261,29.905,347953,0
+CIBR.US,D,20200508,000000,30.153,30.218,29.761,30.123,372996,0
+CIBR.US,D,20200511,000000,29.935,30.617,29.935,30.489,656962,0
+CIBR.US,D,20200512,000000,30.589,30.647,29.746,29.786,511561,0
+CIBR.US,D,20200513,000000,29.776,29.948,28.676,29.141,397989,0
+CIBR.US,D,20200514,000000,28.844,29.449,28.576,29.379,604703,0
+CIBR.US,D,20200515,000000,29.191,29.846,29.191,29.676,409685,0
+CIBR.US,D,20200518,000000,30.282,30.4,29.935,30.005,356768,0
+CIBR.US,D,20200519,000000,29.985,30.401,29.976,30.034,680457,0
+CIBR.US,D,20200520,000000,30.401,30.747,30.242,30.637,694190,0
+CIBR.US,D,20200521,000000,30.637,30.815,30.203,30.381,837335,0
+CIBR.US,D,20200522,000000,30.529,30.925,30.322,30.885,543546,0
+CIBR.US,D,20200526,000000,31.58,31.67,30.885,30.895,450935,0
+CIBR.US,D,20200527,000000,30.975,30.975,29.885,30.955,566517,0
+CIBR.US,D,20200528,000000,30.945,31.576,30.888,31.114,458710,0
+CIBR.US,D,20200529,000000,31.451,32.442,31.406,32.422,372317,0
+CIBR.US,D,20200601,000000,32.481,33.245,32.372,33.087,567300,0
+CIBR.US,D,20200602,000000,33.235,33.255,32.465,32.978,901943,0
+CIBR.US,D,20200603,000000,33.295,33.542,33.047,33.225,1144601,0
+CIBR.US,D,20200604,000000,32.998,33.003,32.422,32.611,372295,0
+CIBR.US,D,20200605,000000,32.66,32.968,32.302,32.68,596842,0
+CIBR.US,D,20200608,000000,32.69,33.186,32.511,33.156,345378,0
+CIBR.US,D,20200609,000000,32.978,33.107,32.769,32.898,368528,0
+CIBR.US,D,20200610,000000,32.928,33.235,32.73,33.008,670652,0
+CIBR.US,D,20200611,000000,32.342,32.601,31.262,31.292,517276,0
+CIBR.US,D,20200612,000000,32.016,32.263,30.975,31.531,463616,0
+CIBR.US,D,20200615,000000,31.084,32.175,30.918,32.076,431582,0
+CIBR.US,D,20200616,000000,32.67,32.67,31.906,32.521,638464,0
+CIBR.US,D,20200617,000000,32.69,32.848,32.531,32.641,328670,0
+CIBR.US,D,20200618,000000,32.561,32.888,32.511,32.789,478181,0
+CIBR.US,D,20200619,000000,33.117,33.176,32.461,32.541,604961,0
+CIBR.US,D,20200622,000000,32.631,33.056,32.591,32.918,624965,0
+CIBR.US,D,20200623,000000,33.265,33.285,32.67,32.73,480314,0
+CIBR.US,D,20200624,000000,32.621,32.947,31.916,32.215,474823,0
+CIBR.US,D,20200625,000000,32.135,32.621,31.79,32.581,433659,0
+CIBR.US,D,20200626,000000,32.581,32.66,31.946,32.225,377913,0
+CIBR.US,D,20200629,000000,32.382,32.382,31.679,32.245,486728,0
+CIBR.US,D,20200630,000000,32.265,32.859,32.227,32.78,319223,0
+CIBR.US,D,20200701,000000,32.74,33.405,32.67,33.226,321648,0
+CIBR.US,D,20200702,000000,33.523,33.612,33.316,33.356,854939,0
+CIBR.US,D,20200706,000000,33.89,34.019,33.403,33.582,370777,0
+CIBR.US,D,20200707,000000,33.376,33.81,33.266,33.326,362497,0
+CIBR.US,D,20200708,000000,33.543,34.099,33.336,34.099,524357,0
+CIBR.US,D,20200709,000000,34.387,34.724,33.91,34.635,567321,0
+CIBR.US,D,20200710,000000,34.724,34.758,34.367,34.546,410931,0
+CIBR.US,D,20200713,000000,34.824,34.834,32.989,33.068,548405,0
+CIBR.US,D,20200714,000000,32.82,33.414,32.306,33.395,396528,0
+CIBR.US,D,20200715,000000,33.652,33.752,33.167,33.533,477701,0
+CIBR.US,D,20200716,000000,33.463,33.463,32.8,33.137,475070,0
+CIBR.US,D,20200717,000000,33.306,33.682,33.048,33.602,362164,0
+CIBR.US,D,20200720,000000,33.742,34.685,33.652,34.645,356225,0
+CIBR.US,D,20200721,000000,34.854,34.874,34.405,34.516,345361,0
+CIBR.US,D,20200722,000000,34.526,34.893,34.393,34.507,325568,0
+CIBR.US,D,20200723,000000,34.536,35.022,34.039,34.238,908210,0
+CIBR.US,D,20200724,000000,34.079,34.109,33.534,33.8,339016,0
+CIBR.US,D,20200727,000000,34.059,34.412,33.85,34.337,457467,0
+CIBR.US,D,20200728,000000,34.318,34.516,34.044,34.119,362693,0
+CIBR.US,D,20200729,000000,34.457,35.171,34.457,35.002,488695,0
+CIBR.US,D,20200730,000000,34.645,35.359,34.437,35.279,309699,0
+CIBR.US,D,20200731,000000,35.359,35.468,34.774,35.439,278985,0
+CIBR.US,D,20200803,000000,35.598,35.854,35.478,35.834,506244,0
+CIBR.US,D,20200804,000000,35.805,35.854,35.488,35.824,438382,0
+CIBR.US,D,20200805,000000,35.924,36.153,35.824,36.063,402388,0
+CIBR.US,D,20200806,000000,35.944,36.053,35.399,35.746,355292,0
+CIBR.US,D,20200807,000000,35.528,35.693,34.834,35.121,306553,0
+CIBR.US,D,20200810,000000,35.151,35.171,34.377,34.655,537898,0
+CIBR.US,D,20200811,000000,34.595,34.889,34.288,34.367,310809,0
+CIBR.US,D,20200812,000000,34.497,34.844,34.427,34.487,393088,0
+CIBR.US,D,20200813,000000,34.417,34.804,34.379,34.595,424325,0
+CIBR.US,D,20200814,000000,34.695,34.754,34.268,34.367,295545,0
+CIBR.US,D,20200817,000000,34.516,34.655,34.344,34.526,405992,0
+CIBR.US,D,20200818,000000,34.655,34.874,34.557,34.824,379107,0
+CIBR.US,D,20200819,000000,34.913,35.176,34.704,34.883,320224,0
+CIBR.US,D,20200820,000000,34.754,35.399,34.714,35.319,363899,0
+CIBR.US,D,20200821,000000,35.231,35.319,34.923,35.052,314496,0
+CIBR.US,D,20200824,000000,35.379,35.448,34.992,35.26,669422,0
+CIBR.US,D,20200825,000000,35.211,35.379,35.076,35.379,294697,0
+CIBR.US,D,20200826,000000,35.598,36.183,35.538,36.003,375627,0
+CIBR.US,D,20200827,000000,36.073,36.093,35.488,35.746,323730,0
+CIBR.US,D,20200828,000000,35.884,36.063,35.746,35.884,307886,0
+CIBR.US,D,20200831,000000,35.914,36.153,35.864,36.073,334904,0
+CIBR.US,D,20200901,000000,36.342,37.085,36.212,37.055,699814,0
+CIBR.US,D,20200902,000000,37.406,37.552,36.688,37.443,497109,0
+CIBR.US,D,20200903,000000,36.569,36.659,35.022,35.329,754366,0
+CIBR.US,D,20200904,000000,35.131,35.399,33.356,34.487,1015085,0
+CIBR.US,D,20200908,000000,33.533,34.318,33.415,33.682,434250,0
+CIBR.US,D,20200909,000000,34.069,34.516,33.776,34.317,558466,0
+CIBR.US,D,20200910,000000,34.417,34.953,33.753,33.87,522576,0
+CIBR.US,D,20200911,000000,34.129,34.26,33.236,33.662,424900,0
+CIBR.US,D,20200914,000000,34.039,34.258,33.87,34.129,225196,0
+CIBR.US,D,20200915,000000,34.387,34.516,34.148,34.427,621037,0
+CIBR.US,D,20200916,000000,34.536,34.739,34.253,34.347,259601,0
+CIBR.US,D,20200917,000000,33.702,34.019,33.434,33.989,281947,0
+CIBR.US,D,20200918,000000,34.208,34.267,33.503,33.969,310532,0
+CIBR.US,D,20200921,000000,33.483,34.188,33.266,34.168,394522,0
+CIBR.US,D,20200922,000000,34.337,34.844,33.89,34.824,274348,0
+CIBR.US,D,20200923,000000,34.834,34.923,33.93,33.979,347748,0
+CIBR.US,D,20200924,000000,33.702,33.81,33.196,33.533,400377,0
+CIBR.US,D,20200925,000000,33.582,34.387,33.582,34.258,443269,0
+CIBR.US,D,20200928,000000,34.62,34.825,34.417,34.646,306266,0
+CIBR.US,D,20200929,000000,34.546,34.795,34.535,34.586,342208,0
+CIBR.US,D,20200930,000000,34.586,34.899,34.387,34.556,891249,0
+CIBR.US,D,20201001,000000,34.924,35.261,34.884,35.122,657034,0
+CIBR.US,D,20201002,000000,34.546,35.152,34.387,34.72,335990,0
+CIBR.US,D,20201005,000000,34.934,35.33,34.924,35.3,240235,0
+CIBR.US,D,20201006,000000,35.33,35.986,35.172,35.29,546293,0
+CIBR.US,D,20201007,000000,35.509,35.916,35.459,35.816,710041,0
+CIBR.US,D,20201008,000000,36.085,36.184,35.851,35.916,301414,0
+CIBR.US,D,20201009,000000,36.135,36.463,36.135,36.413,361497,0
+CIBR.US,D,20201012,000000,36.641,37.207,36.641,37.078,383301,0
+CIBR.US,D,20201013,000000,37.088,37.515,37.071,37.336,575220,0
+CIBR.US,D,20201014,000000,37.386,37.525,36.879,37.177,373015,0
+CIBR.US,D,20201015,000000,36.463,37.018,36.254,36.919,325486,0
+CIBR.US,D,20201016,000000,37.137,37.177,36.862,36.889,313741,0
+CIBR.US,D,20201019,000000,37.018,37.291,36.373,36.493,361247,0
+CIBR.US,D,20201020,000000,36.671,36.75,36.129,36.155,383184,0
+CIBR.US,D,20201021,000000,36.204,36.304,35.479,35.638,409249,0
+CIBR.US,D,20201022,000000,35.638,35.797,35.053,35.569,502748,0
+CIBR.US,D,20201023,000000,35.758,35.758,35.32,35.648,282333,0
+CIBR.US,D,20201026,000000,35.36,35.589,34.497,34.974,457025,0
+CIBR.US,D,20201027,000000,35.28,35.519,34.944,34.974,377471,0
+CIBR.US,D,20201028,000000,34.556,34.556,33.85,33.959,761157,0
+CIBR.US,D,20201029,000000,33.969,34.099,33.698,33.8,651397,0
+CIBR.US,D,20201030,000000,33.582,33.612,32.679,33.077,702077,0
+CIBR.US,D,20201102,000000,33.365,33.543,32.779,33.136,410033,0
+CIBR.US,D,20201103,000000,33.433,34.004,33.297,33.87,499335,0
+CIBR.US,D,20201104,000000,34.735,35.469,34.626,35.29,795365,0
+CIBR.US,D,20201105,000000,35.976,36.244,35.748,36.025,702803,0
+CIBR.US,D,20201106,000000,36.155,36.383,35.936,36.105,580568,0
+CIBR.US,D,20201109,000000,36.75,36.849,35.514,35.534,703375,0
+CIBR.US,D,20201110,000000,35.33,35.459,34.308,35.053,596893,0
+CIBR.US,D,20201111,000000,35.38,36.005,35.37,35.826,360702,0
+CIBR.US,D,20201112,000000,35.866,36.145,35.589,35.758,399246,0
+CIBR.US,D,20201113,000000,35.996,36.194,35.906,36.075,382675,0
+CIBR.US,D,20201116,000000,36.085,36.493,35.866,36.493,734802,0
+CIBR.US,D,20201117,000000,36.324,36.889,36.224,36.75,468800,0
+CIBR.US,D,20201118,000000,36.789,36.859,36.254,36.254,395739,0
+CIBR.US,D,20201119,000000,36.294,36.968,36.294,36.849,328659,0
+CIBR.US,D,20201120,000000,37.068,37.456,36.968,37.108,263228,0
+CIBR.US,D,20201123,000000,37.247,37.326,36.829,37.227,648126,0
+CIBR.US,D,20201124,000000,37.293,37.476,37.108,37.476,390626,0
+CIBR.US,D,20201125,000000,37.545,37.854,37.451,37.764,424359,0
+CIBR.US,D,20201127,000000,37.933,38.237,37.933,38.211,274454,0
+CIBR.US,D,20201130,000000,38.319,38.472,37.635,38.319,573002,0
+CIBR.US,D,20201201,000000,38.467,38.606,37.933,38.231,447870,0
+CIBR.US,D,20201202,000000,37.893,38.023,37.486,37.953,561349,0
+CIBR.US,D,20201203,000000,38.457,39.442,38.457,39.014,534419,0
+CIBR.US,D,20201204,000000,39.034,39.541,38.905,39.422,334957,0
+CIBR.US,D,20201207,000000,39.392,39.69,39.253,39.571,323510,0
+CIBR.US,D,20201208,000000,39.492,40.266,39.492,40.146,497885,0
+CIBR.US,D,20201209,000000,39.977,40.017,38.606,38.965,730961,0
+CIBR.US,D,20201210,000000,38.766,39.828,38.26,39.71,295253,0
+CIBR.US,D,20201211,000000,39.522,39.858,39.276,39.838,333672,0
+CIBR.US,D,20201214,000000,40.067,40.504,39.987,39.997,557604,0
+CIBR.US,D,20201215,000000,40.285,40.425,40.017,40.385,588801,0
+CIBR.US,D,20201216,000000,40.564,40.932,40.474,40.753,528535,0
+CIBR.US,D,20201217,000000,41.071,41.505,40.992,41.456,674834,0
+CIBR.US,D,20201218,000000,41.823,43.553,41.765,43.533,1302304,0
+CIBR.US,D,20201221,000000,43.075,43.888,42.956,43.83,1147177,0
+CIBR.US,D,20201222,000000,44.188,45.181,43.99,45.181,2297695,0
+CIBR.US,D,20201223,000000,45.4,45.509,44.763,45.032,1044175,0
+CIBR.US,D,20201224,000000,45.211,45.261,44.614,44.893,529456,0
+CIBR.US,D,20201228,000000,45.38,45.41,44.465,44.485,820928,0
+CIBR.US,D,20201229,000000,44.724,44.783,43.641,43.829,652358,0
+CIBR.US,D,20201230,000000,43.979,44.266,43.969,44.068,499197,0
+CIBR.US,D,20201231,000000,44.098,44.217,43.721,44.098,466852,0
+CIBR.US,D,20210104,000000,44.307,44.346,42.558,43.263,1015870,0
+CIBR.US,D,20210105,000000,43.065,43.433,42.876,43.393,788970,0
+CIBR.US,D,20210106,000000,43.035,43.462,42.518,42.935,803475,0
+CIBR.US,D,20210107,000000,43.393,44.138,43.055,44.068,3005839,0
+CIBR.US,D,20210108,000000,44.545,44.976,44.317,44.684,1001440,0
+CIBR.US,D,20210111,000000,44.346,45.112,43.77,44.714,695570,0
+CIBR.US,D,20210112,000000,44.873,45.231,44.724,45.121,2741530,0
+CIBR.US,D,20210113,000000,45.102,45.231,44.48,44.545,890975,0
+CIBR.US,D,20210114,000000,44.813,45.029,44.545,44.644,815873,0
+CIBR.US,D,20210115,000000,44.704,44.893,44.247,44.505,698004,0
+CIBR.US,D,20210119,000000,44.833,45.112,44.515,45.062,984654,0
+CIBR.US,D,20210120,000000,45.539,45.808,45.262,45.589,1440456,0
+CIBR.US,D,20210121,000000,45.768,45.858,45.139,45.221,822604,0
+CIBR.US,D,20210122,000000,45.062,45.46,44.952,45.42,470583,0
+CIBR.US,D,20210125,000000,45.698,46.075,44.307,45.062,898313,0
+CIBR.US,D,20210126,000000,45.121,45.211,44.624,44.654,990748,0
+CIBR.US,D,20210127,000000,44.207,45.032,43.522,44.287,808359,0
+CIBR.US,D,20210128,000000,44.297,44.853,44.237,44.505,756920,0
+CIBR.US,D,20210129,000000,44.346,44.455,43.35,43.641,679280,0
+CIBR.US,D,20210201,000000,44.028,44.564,43.701,44.455,503103,0
+CIBR.US,D,20210202,000000,44.962,45.45,44.763,45.37,732336,0
+CIBR.US,D,20210203,000000,45.197,45.309,44.158,44.197,889149,0
+CIBR.US,D,20210204,000000,44.525,45.082,44.375,45.012,909663,0
+CIBR.US,D,20210205,000000,45.161,45.36,44.982,45.092,568098,0
+CIBR.US,D,20210208,000000,45.46,45.797,45.176,45.43,752540,0
+CIBR.US,D,20210209,000000,45.609,46.088,45.425,45.956,591520,0
+CIBR.US,D,20210210,000000,45.906,46.055,45.012,45.639,590335,0
+CIBR.US,D,20210211,000000,45.808,45.946,45.37,45.828,441496,0
+CIBR.US,D,20210212,000000,45.778,45.986,45.435,45.966,522455,0
+CIBR.US,D,20210216,000000,46.344,46.393,45.057,45.281,879394,0
+CIBR.US,D,20210217,000000,45.102,45.102,44.425,45.042,696950,0
+CIBR.US,D,20210218,000000,44.813,45.136,44.317,44.992,506851,0
+CIBR.US,D,20210219,000000,45.31,45.41,44.942,45.191,472037,0
+CIBR.US,D,20210222,000000,44.903,44.903,43.8,43.909,637642,0
+CIBR.US,D,20210223,000000,43.035,43.283,41.633,43.263,1130552,0
+CIBR.US,D,20210224,000000,43.144,43.303,42.384,43.174,797913,0
+CIBR.US,D,20210225,000000,43.045,43.472,41.708,42.001,705532,0
+CIBR.US,D,20210226,000000,42.449,42.688,41.444,41.942,707627,0
+CIBR.US,D,20210301,000000,42.618,43.323,42.479,43.283,437106,0
+CIBR.US,D,20210302,000000,43.462,43.462,42.628,42.628,561487,0
+CIBR.US,D,20210303,000000,42.638,42.697,41.199,41.365,741405,0
+CIBR.US,D,20210304,000000,41.127,41.428,39.755,40.233,1068346,0
+CIBR.US,D,20210305,000000,40.65,40.65,38.932,40.302,762453,0
+CIBR.US,D,20210308,000000,40.491,41.048,39.775,39.875,721643,0
+CIBR.US,D,20210309,000000,40.979,41.882,40.541,41.713,660747,0
+CIBR.US,D,20210310,000000,42.349,42.588,41.35,41.574,788518,0
+CIBR.US,D,20210311,000000,42.359,42.885,42.24,42.816,441729,0
+CIBR.US,D,20210312,000000,42.359,42.459,41.812,42.419,707343,0
+CIBR.US,D,20210315,000000,42.518,42.826,42.215,42.776,347083,0
+CIBR.US,D,20210316,000000,42.925,43.184,42.131,42.489,491116,0
+CIBR.US,D,20210317,000000,42.26,42.918,41.743,42.668,621453,0
+CIBR.US,D,20210318,000000,42.121,42.14,41.215,41.275,597739,0
+CIBR.US,D,20210319,000000,41.434,41.842,41.038,41.593,484422,0
+CIBR.US,D,20210322,000000,41.653,42.459,41.653,42.32,414670,0
+CIBR.US,D,20210323,000000,42.3,42.449,41.818,41.971,364422,0
+CIBR.US,D,20210324,000000,42.22,42.22,40.999,41.038,385485,0
+CIBR.US,D,20210325,000000,40.8,41.123,40.402,40.969,1061916,0
+CIBR.US,D,20210326,000000,41.048,41.723,40.775,41.723,1337270,0
+CIBR.US,D,20210329,000000,41.605,41.912,41.117,41.385,446948,0
+CIBR.US,D,20210330,000000,41.177,41.187,40.598,41.068,296858,0
+CIBR.US,D,20210331,000000,41.305,41.822,41.187,41.554,335349,0
+CIBR.US,D,20210401,000000,42.111,42.449,41.922,42.121,1264334,0
+CIBR.US,D,20210405,000000,42.389,42.618,42.23,42.618,560532,0
+CIBR.US,D,20210406,000000,42.499,43.094,42.329,42.866,487637,0
+CIBR.US,D,20210407,000000,42.905,42.965,42.315,42.419,278636,0
+CIBR.US,D,20210408,000000,42.737,43.065,42.658,42.985,256026,0
+CIBR.US,D,20210409,000000,43.005,43.015,42.538,42.985,273657,0
+CIBR.US,D,20210412,000000,42.776,43.372,42.757,43.174,476632,0
+CIBR.US,D,20210413,000000,43.423,44.018,43.392,43.929,414959,0
+CIBR.US,D,20210414,000000,44.078,44.366,43.622,43.691,448427,0
+CIBR.US,D,20210415,000000,43.74,44.555,43.74,44.455,403024,0
+CIBR.US,D,20210416,000000,44.425,44.425,43.974,44.187,447537,0
+CIBR.US,D,20210419,000000,44.078,44.403,43.761,44.048,309673,0
+CIBR.US,D,20210420,000000,44.008,44.071,43.234,43.373,306596,0
+CIBR.US,D,20210421,000000,43.303,43.77,43.047,43.701,316722,0
+CIBR.US,D,20210422,000000,43.691,44.405,43.691,43.819,329613,0
+CIBR.US,D,20210423,000000,44.018,44.257,43.934,44.118,328883,0
+CIBR.US,D,20210426,000000,44.853,45.281,44.7,45.251,455118,0
+CIBR.US,D,20210427,000000,45.191,45.231,44.773,44.893,557720,0
+CIBR.US,D,20210428,000000,44.893,44.893,44.317,44.317,553901,0
+CIBR.US,D,20210429,000000,44.545,44.545,43.79,44.158,278505,0
+CIBR.US,D,20210430,000000,43.899,44.196,43.641,43.75,347652,0
+CIBR.US,D,20210503,000000,43.929,44.098,43.363,43.482,484409,0
+CIBR.US,D,20210504,000000,43.254,43.254,42.26,42.885,540630,0
+CIBR.US,D,20210505,000000,43.184,43.224,42.409,42.479,320499,0
+CIBR.US,D,20210506,000000,42.449,42.479,41.838,42.25,404015,0
+CIBR.US,D,20210507,000000,42.707,43.106,42.379,42.737,267004,0
+CIBR.US,D,20210510,000000,42.776,42.925,42.32,42.359,486650,0
+CIBR.US,D,20210511,000000,41.355,42.836,41.137,42.786,448672,0
+CIBR.US,D,20210512,000000,42.329,42.439,41.484,41.693,453210,0
+CIBR.US,D,20210513,000000,42.101,42.259,41.434,41.743,415955,0
+CIBR.US,D,20210514,000000,42.021,42.836,42.021,42.816,549410,0
+CIBR.US,D,20210517,000000,42.528,42.707,41.991,42.379,452845,0
+CIBR.US,D,20210518,000000,42.578,42.905,42.409,42.518,539889,0
+CIBR.US,D,20210519,000000,41.822,42.399,41.743,42.32,566990,0
+CIBR.US,D,20210520,000000,42.379,43.194,42.379,43.114,361508,0
+CIBR.US,D,20210521,000000,43.452,43.735,43.298,43.373,412890,0
+CIBR.US,D,20210524,000000,43.651,44.053,43.587,43.899,958581,0
+CIBR.US,D,20210525,000000,43.949,44.098,43.691,43.721,269781,0
+CIBR.US,D,20210526,000000,44.058,44.607,44.008,44.375,265763,0
+CIBR.US,D,20210527,000000,44.247,44.435,43.81,44.287,238901,0
+CIBR.US,D,20210528,000000,44.336,44.535,44.128,44.207,287315,0
+CIBR.US,D,20210601,000000,44.326,44.395,43.661,43.939,313581,0
+CIBR.US,D,20210602,000000,43.97,44.227,43.811,44.207,224541,0
+CIBR.US,D,20210603,000000,43.671,43.779,43.254,43.343,407307,0
+CIBR.US,D,20210604,000000,43.671,43.843,43.512,43.819,594841,0
+CIBR.US,D,20210607,000000,43.819,44.363,43.777,44.356,354285,0
+CIBR.US,D,20210608,000000,44.545,44.886,44.455,44.753,578928,0
+CIBR.US,D,20210609,000000,44.952,44.962,44.584,44.684,559694,0
+CIBR.US,D,20210610,000000,44.729,45.698,44.694,45.678,725886,0
+CIBR.US,D,20210611,000000,45.629,45.867,45.519,45.867,657480,0
+CIBR.US,D,20210614,000000,45.976,46.075,45.657,45.956,656579,0
+CIBR.US,D,20210615,000000,45.728,46.045,45.574,45.698,829664,0
+CIBR.US,D,20210616,000000,45.559,46.085,45.37,45.858,826906,0
+CIBR.US,D,20210617,000000,45.678,46.542,45.678,46.482,734430,0
+CIBR.US,D,20210618,000000,46.334,46.542,46.001,46.105,477597,0
+CIBR.US,D,20210621,000000,46.105,46.314,45.539,46.145,363247,0
+CIBR.US,D,20210622,000000,46.482,46.89,46.205,46.86,556473,0
+CIBR.US,D,20210623,000000,46.86,46.94,46.512,46.651,779657,0
+CIBR.US,D,20210624,000000,46.871,47.109,46.631,46.85,676938,0
+CIBR.US,D,20210625,000000,46.979,47.109,46.631,46.999,484015,0
+CIBR.US,D,20210628,000000,47.129,47.407,46.999,47.188,507736,0
+CIBR.US,D,20210629,000000,47.079,47.308,46.97,47.109,531752,0
+CIBR.US,D,20210630,000000,47.119,47.119,46.462,46.492,549871,0
+CIBR.US,D,20210701,000000,46.582,46.69,46.244,46.532,500366,0
+CIBR.US,D,20210702,000000,46.991,46.991,46.562,46.82,279860,0
+CIBR.US,D,20210706,000000,46.93,47.626,46.93,47.626,598945,0
+CIBR.US,D,20210707,000000,47.875,47.924,47.248,47.815,867563,0
+CIBR.US,D,20210708,000000,47.139,47.765,46.731,47.626,687216,0
+CIBR.US,D,20210709,000000,47.795,48.143,47.546,48.123,471868,0
+CIBR.US,D,20210712,000000,48.322,48.501,47.586,47.696,752725,0
+CIBR.US,D,20210713,000000,47.546,48.034,47.447,47.546,612236,0
+CIBR.US,D,20210714,000000,47.895,47.944,47.178,47.238,450541,0
+CIBR.US,D,20210715,000000,47.198,47.328,46.572,46.84,631561,0
+CIBR.US,D,20210716,000000,46.92,47.304,46.81,46.89,693815,0
+CIBR.US,D,20210719,000000,46.374,46.96,46.047,46.82,720458,0
+CIBR.US,D,20210720,000000,47.089,48.014,46.94,47.735,515881,0
+CIBR.US,D,20210721,000000,47.725,48.043,47.487,47.984,715796,0
+CIBR.US,D,20210722,000000,48.133,48.65,47.986,48.621,495163,0
+CIBR.US,D,20210723,000000,48.621,49.276,48.452,49.236,508472,0
+CIBR.US,D,20210726,000000,49.147,49.147,48.705,48.949,763451,0
+CIBR.US,D,20210727,000000,49.077,49.157,48.046,48.611,481742,0
+CIBR.US,D,20210728,000000,48.69,49.097,48.571,48.929,736582,0
+CIBR.US,D,20210729,000000,49.147,49.415,49.028,49.077,480142,0
+CIBR.US,D,20210730,000000,48.77,49.107,48.632,48.76,528048,0
+CIBR.US,D,20210802,000000,48.969,49.276,48.302,48.979,671146,0
+CIBR.US,D,20210803,000000,48.999,49.177,48.67,49.009,545410,0
+CIBR.US,D,20210804,000000,48.849,49.216,48.8,49.107,382393,0
+CIBR.US,D,20210805,000000,49.266,49.336,48.919,49.187,342368,0
+CIBR.US,D,20210806,000000,48.8,48.999,48.133,48.412,668409,0
+CIBR.US,D,20210809,000000,48.253,48.68,48.233,48.551,496351,0
+CIBR.US,D,20210810,000000,48.78,48.81,47.815,47.984,559305,0
+CIBR.US,D,20210811,000000,48.143,48.233,47.566,47.795,861126,0
+CIBR.US,D,20210812,000000,47.745,48.471,47.725,48.412,587195,0
+CIBR.US,D,20210813,000000,48.591,48.765,48.302,48.631,422528,0
+CIBR.US,D,20210816,000000,48.471,48.471,47.716,48.133,773294,0
+CIBR.US,D,20210817,000000,47.835,47.894,47.477,47.855,693723,0
+CIBR.US,D,20210818,000000,47.835,47.924,47.397,47.437,325580,0
+CIBR.US,D,20210819,000000,47.129,47.875,47.089,47.676,460516,0
+CIBR.US,D,20210820,000000,47.835,48.193,47.636,48.153,403758,0
+CIBR.US,D,20210823,000000,48.382,48.889,48.302,48.81,481727,0
+CIBR.US,D,20210824,000000,49.525,50.022,49.475,49.952,1105715,0
+CIBR.US,D,20210825,000000,50.241,50.757,50.191,50.629,1079242,0
+CIBR.US,D,20210826,000000,50.728,51.007,50.44,50.818,1056727,0
+CIBR.US,D,20210827,000000,50.957,51.405,50.659,51.305,621315,0
+CIBR.US,D,20210830,000000,51.574,51.682,51.176,51.584,774857,0
+CIBR.US,D,20210831,000000,51.594,51.604,51.136,51.255,1082619,0
+CIBR.US,D,20210901,000000,51.116,51.524,51.047,51.375,934697,0
+CIBR.US,D,20210902,000000,51.499,51.951,51.385,51.851,736004,0
+CIBR.US,D,20210903,000000,51.941,52.378,51.792,52.219,797522,0
+CIBR.US,D,20210907,000000,52.349,52.359,51.464,51.653,814739,0
+CIBR.US,D,20210908,000000,51.474,51.592,51.136,51.355,636640,0
+CIBR.US,D,20210909,000000,51.226,51.692,51.206,51.246,992166,0
+CIBR.US,D,20210910,000000,51.514,51.772,50.549,50.559,1242138,0
+CIBR.US,D,20210913,000000,50.748,50.748,50.015,50.589,2376085,0
+CIBR.US,D,20210914,000000,50.738,50.983,50.44,50.599,938628,0
+CIBR.US,D,20210915,000000,50.509,50.848,50.249,50.848,550781,0
+CIBR.US,D,20210916,000000,50.828,51.017,50.48,51.017,746685,0
+CIBR.US,D,20210917,000000,50.997,50.997,50.37,50.509,867874,0
+CIBR.US,D,20210920,000000,49.664,50.173,49.087,49.634,887179,0
+CIBR.US,D,20210921,000000,49.893,50.161,49.555,49.614,578974,0
+CIBR.US,D,20210922,000000,49.744,50.311,49.614,50.311,976488,0
+CIBR.US,D,20210923,000000,50.556,50.907,50.241,50.788,1047898,0
+CIBR.US,D,20210924,000000,50.519,50.917,50.335,50.808,648533,0
+CIBR.US,D,20210927,000000,50.556,50.669,49.962,50.311,786813,0
+CIBR.US,D,20210928,000000,49.724,49.724,48.551,48.621,1812710,0
+CIBR.US,D,20210929,000000,48.969,49.147,48.423,48.501,614293,0
+CIBR.US,D,20210930,000000,48.621,49.037,48.342,48.442,593598,0
+CIBR.US,D,20211001,000000,48.66,49.266,48.188,49.127,462291,0
+CIBR.US,D,20211004,000000,48.979,48.979,47.596,48.123,925791,0
+CIBR.US,D,20211005,000000,48.203,48.925,48.203,48.7,487183,0
+CIBR.US,D,20211006,000000,48.292,49.187,48.223,49.117,606495,0
+CIBR.US,D,20211007,000000,49.624,50.251,49.465,49.893,774766,0
+CIBR.US,D,20211008,000000,50.042,50.042,49.364,49.515,438081,0
+CIBR.US,D,20211011,000000,49.346,49.863,49.077,49.386,495709,0
+CIBR.US,D,20211012,000000,49.545,50.211,49.485,50.022,866662,0
+CIBR.US,D,20211013,000000,50.211,51.076,50.211,51.067,1021246,0
+CIBR.US,D,20211014,000000,51.259,52.06,51.259,52.02,1163626,0
+CIBR.US,D,20211015,000000,52.18,52.269,51.901,52.05,983136,0
+CIBR.US,D,20211018,000000,51.881,52.697,51.836,52.677,997719,0
+CIBR.US,D,20211019,000000,52.816,52.876,52.378,52.717,845066,0
+CIBR.US,D,20211020,000000,52.727,53.105,52.518,52.866,723423,0
+CIBR.US,D,20211021,000000,52.856,53.274,52.707,53.234,660210,0
+CIBR.US,D,20211022,000000,53.264,53.572,52.935,53.144,647699,0
+CIBR.US,D,20211025,000000,53.284,53.954,53.015,53.483,666938,0
+CIBR.US,D,20211026,000000,53.661,53.801,52.826,52.975,1053968,0
+CIBR.US,D,20211027,000000,53.174,53.393,52.438,52.508,972660,0
+CIBR.US,D,20211028,000000,52.587,53.174,52.408,52.916,696546,0
+CIBR.US,D,20211029,000000,52.906,53.717,52.886,53.701,723332,0
+CIBR.US,D,20211101,000000,53.89,53.89,53.219,53.622,616145,0
+CIBR.US,D,20211102,000000,53.632,53.89,53.542,53.841,895875,0
+CIBR.US,D,20211103,000000,53.841,54.099,53.506,54.03,563737,0
+CIBR.US,D,20211104,000000,54.521,54.854,54.238,54.725,687263,0
+CIBR.US,D,20211105,000000,55.143,55.214,54.229,54.566,730099,0
+CIBR.US,D,20211108,000000,54.775,55.64,54.685,55.451,1524953,0
+CIBR.US,D,20211109,000000,55.61,55.948,55.272,55.7,1577123,0
+CIBR.US,D,20211110,000000,55.829,56.26,54.496,54.765,1279251,0
+CIBR.US,D,20211111,000000,55.172,55.471,54.949,55.003,779961,0
+CIBR.US,D,20211112,000000,55.414,55.819,55.282,55.789,880219,0
+CIBR.US,D,20211115,000000,55.67,55.67,54.695,54.924,803145,0
+CIBR.US,D,20211116,000000,55.013,55.58,54.894,55.58,726415,0
+CIBR.US,D,20211117,000000,55.461,55.55,54.904,55.192,642931,0
+CIBR.US,D,20211118,000000,55.043,55.153,54.357,54.844,677232,0
+CIBR.US,D,20211119,000000,55.103,55.292,54.288,54.367,942276,0
+CIBR.US,D,20211122,000000,54.397,54.397,52.766,52.816,1069746,0
+CIBR.US,D,20211123,000000,52.697,52.876,51.504,52.14,1263543,0
+CIBR.US,D,20211124,000000,52.02,52.851,51.643,52.826,632581,0
+CIBR.US,D,20211126,000000,52.339,52.856,51.861,52.03,607679,0
+CIBR.US,D,20211129,000000,52.498,52.955,52.135,52.717,945096,0
+CIBR.US,D,20211130,000000,52.697,52.884,51.265,51.544,789334,0
+CIBR.US,D,20211201,000000,52.239,52.398,49.704,49.714,1751029,0
+CIBR.US,D,20211202,000000,50.151,51.246,50.012,50.977,1482518,0
+CIBR.US,D,20211203,000000,51.305,51.415,49.019,49.664,724139,0
+CIBR.US,D,20211206,000000,49.425,49.714,48.471,49.386,769176,0
+CIBR.US,D,20211207,000000,50.48,51.254,50.433,51.096,1652946,0
+CIBR.US,D,20211208,000000,51.116,51.544,50.45,51.375,1031440,0
+CIBR.US,D,20211209,000000,51.255,51.692,50.321,50.4,913933,0
+CIBR.US,D,20211210,000000,50.698,51.131,50.33,50.708,827926,0
+CIBR.US,D,20211213,000000,50.659,51.096,50.43,50.967,486585,0
+CIBR.US,D,20211214,000000,50.151,50.151,49.067,49.793,920024,0
+CIBR.US,D,20211215,000000,49.843,51.375,49.744,51.265,896067,0
+CIBR.US,D,20211216,000000,51.921,51.981,50.251,50.639,1038641,0
+CIBR.US,D,20211217,000000,50.122,51.405,49.833,51.176,1112275,0
+CIBR.US,D,20211220,000000,50.539,50.907,50.231,50.649,752222,0
+CIBR.US,D,20211221,000000,51.116,51.981,50.609,51.981,854303,0
+CIBR.US,D,20211222,000000,51.871,52.15,51.584,52.09,2497569,0
+CIBR.US,D,20211223,000000,52.23,52.61,52.008,52.49,936604,0
+CIBR.US,D,20211227,000000,52.74,53.23,52.704,53.2,704267,0
+CIBR.US,D,20211228,000000,53.39,53.4,52.73,53.18,498016,0
+CIBR.US,D,20211229,000000,53.03,53.18,52.665,53.18,547370,0
+CIBR.US,D,20211230,000000,53.33,53.48,53,53.22,368252,0
+CIBR.US,D,20211231,000000,53.12,53.12,52.63,52.77,362988,0
+CIBR.US,D,20220103,000000,52.86,52.88,51.576,52.05,1018230,0
+CIBR.US,D,20220104,000000,51.98,52.05,50.241,50.801,1221633,0
+CIBR.US,D,20220105,000000,50.461,50.671,49.211,49.291,1401382,0
+CIBR.US,D,20220106,000000,48.973,49.991,48.774,49.501,954382,0
+CIBR.US,D,20220107,000000,49.451,50.056,48.955,49.261,612311,0
+CIBR.US,D,20220110,000000,48.732,49.821,48.032,49.671,1929411,0
+CIBR.US,D,20220111,000000,49.661,50.481,49.451,50.481,1276171,0
+CIBR.US,D,20220112,000000,50.801,51.071,49.971,50.111,655750,0
+CIBR.US,D,20220113,000000,50.391,50.391,48.412,48.472,991007,0
+CIBR.US,D,20220114,000000,48.401,48.872,48.032,48.692,1258846,0
+CIBR.US,D,20220118,000000,48.052,48.652,47.652,47.832,1060566,0
+CIBR.US,D,20220119,000000,47.992,48.842,47.742,47.782,773060,0
+CIBR.US,D,20220120,000000,48.122,48.982,47.632,47.662,869505,0
+CIBR.US,D,20220121,000000,47.482,47.872,46.432,46.502,1320625,0
+CIBR.US,D,20220124,000000,45.583,47.341,44.503,47.282,1910647,0
+CIBR.US,D,20220125,000000,46.442,46.622,45.263,45.533,726108,0
+CIBR.US,D,20220126,000000,46.143,46.672,44.783,44.983,846635,0
+CIBR.US,D,20220127,000000,45.463,46.003,44.513,44.583,1341561,0
+CIBR.US,D,20220128,000000,44.773,45.663,44.003,45.623,1247034,0
+CIBR.US,D,20220131,000000,45.663,47.772,45.663,47.772,1090849,0
+CIBR.US,D,20220201,000000,47.682,47.822,46.932,47.772,954507,0
+CIBR.US,D,20220202,000000,47.892,48.082,47.215,47.612,1541497,0
+CIBR.US,D,20220203,000000,46.802,47.517,46.542,46.672,817563,0
+CIBR.US,D,20220204,000000,46.692,47.932,46.492,47.522,546516,0
+CIBR.US,D,20220207,000000,47.592,48.162,47.367,47.472,2288198,0
+CIBR.US,D,20220208,000000,47.282,48.132,47.232,48.002,1072625,0
+CIBR.US,D,20220209,000000,48.672,49.251,48.378,49.241,594708,0
+CIBR.US,D,20220210,000000,48.662,49.741,48.557,48.912,1006679,0
+CIBR.US,D,20220211,000000,48.982,49.231,47.292,47.482,1352207,0
+CIBR.US,D,20220214,000000,47.342,48.082,47.232,47.482,707845,0
+CIBR.US,D,20220215,000000,48.282,48.802,47.982,48.802,470868,0
+CIBR.US,D,20220216,000000,48.152,48.372,47.602,48.182,594737,0
+CIBR.US,D,20220217,000000,47.882,47.982,46.724,46.812,631322,0
+CIBR.US,D,20220218,000000,46.912,47.062,46.023,46.103,592149,0
+CIBR.US,D,20220222,000000,45.853,46.539,45.603,45.873,1774776,0
+CIBR.US,D,20220223,000000,46.333,46.54,44.903,44.943,946366,0
+CIBR.US,D,20220224,000000,43.863,48.112,43.863,48.072,5284651,0
+CIBR.US,D,20220225,000000,47.987,48.761,47.202,48.742,2684965,0
+CIBR.US,D,20220228,000000,48.832,50.288,48.782,50.161,3946383,0
+CIBR.US,D,20220301,000000,50.481,51.091,49.989,50.421,3795724,0
+CIBR.US,D,20220302,000000,50.561,51.168,49.631,51.011,2158667,0
+CIBR.US,D,20220303,000000,51.261,51.351,49.861,50.141,1729118,0
+CIBR.US,D,20220304,000000,50.091,50.43,49.111,49.721,1354710,0
+CIBR.US,D,20220307,000000,49.981,50.211,48.262,48.552,1933839,0
+CIBR.US,D,20220308,000000,48.402,48.751,47.542,47.762,1858432,0
+CIBR.US,D,20220309,000000,48.632,49.221,48.142,49.141,2330039,0
+CIBR.US,D,20220310,000000,48.992,49.362,48.642,49.171,1182844,0
+CIBR.US,D,20220311,000000,49.641,49.641,48.072,48.102,1261836,0
+CIBR.US,D,20220314,000000,48.012,48.072,46.314,46.692,1620150,0
+CIBR.US,D,20220315,000000,46.942,47.872,46.602,47.872,865921,0
+CIBR.US,D,20220316,000000,48.402,48.842,47.152,48.842,1951727,0
+CIBR.US,D,20220317,000000,48.762,49.911,48.552,49.911,2088673,0
+CIBR.US,D,20220318,000000,49.791,51.001,49.682,51.001,1620291,0
+CIBR.US,D,20220321,000000,50.796,50.87,49.891,50.511,1590309,0
+CIBR.US,D,20220322,000000,50.941,52.6,50.743,52.36,1887614,0
+CIBR.US,D,20220323,000000,52.16,53.21,51.77,52.49,2209331,0
+CIBR.US,D,20220324,000000,52.45,53.01,51.78,53.01,965287,0
+CIBR.US,D,20220325,000000,53.07,53.09,51.77,52.68,1353532,0
+CIBR.US,D,20220328,000000,52.68,53.31,52.36,53.22,877650,0
+CIBR.US,D,20220329,000000,53.69,53.8892,52.72,53.7,1233208,0
+CIBR.US,D,20220330,000000,53.34,53.9289,52.85,53.12,1022320,0
+CIBR.US,D,20220331,000000,53.23,53.76,52.8787,53.11,757541,0
+CIBR.US,D,20220401,000000,53.06,53.4799,52.71,53.11,989917,0
+CIBR.US,D,20220404,000000,53.17,53.94,53.12,53.92,1697276,0
+CIBR.US,D,20220405,000000,53.88,53.9,52.59,52.7,1219258,0
+CIBR.US,D,20220406,000000,51.96,52.155,50.88,51.2,1795099,0
+CIBR.US,D,20220407,000000,51.12,52.16,51.09,51.76,707864,0
+CIBR.US,D,20220408,000000,51.75,51.84,51.08,51.15,604371,0
+CIBR.US,D,20220411,000000,50.88,51.95,50.86,51.56,1255886,0
+CIBR.US,D,20220412,000000,51.97,52.85,51.46,51.63,843589,0
+CIBR.US,D,20220413,000000,51.68,53.35,51.63,53.27,970143,0
+CIBR.US,D,20220414,000000,53.19,53.2492,52.07,52.12,807466,0
+CIBR.US,D,20220418,000000,51.96,51.96,50.8075,51.14,914336,0
+CIBR.US,D,20220419,000000,51,52.15,50.68,52.13,936343,0
+CIBR.US,D,20220420,000000,52.47,52.47,51.33,51.9,792846,0
+CIBR.US,D,20220421,000000,52,52.49,49.93,50.1,2372345,0
+CIBR.US,D,20220422,000000,50.01,50.35,48.98,48.98,1231889,0
+CIBR.US,D,20220425,000000,48.8,50.34,48.8,50.31,960300,0
+CIBR.US,D,20220426,000000,49.98,49.98,48.41,48.43,955200,0
+CIBR.US,D,20220427,000000,48,48.81,47.62,47.72,1089046,0
+CIBR.US,D,20220428,000000,48.32,49.14,47.67,48.62,980399,0
+CIBR.US,D,20220429,000000,48.52,49.06,46.84,46.95,1608722,0
+CIBR.US,D,20220502,000000,46.96,47.7,46.81,47.69,861726,0
+CIBR.US,D,20220503,000000,47.56,47.83,46.9,47.04,866832,0
+CIBR.US,D,20220504,000000,47.05,47.75,45.56,47.68,971731,0
+CIBR.US,D,20220505,000000,47.312,47.312,44.645,45,1537745,0
+CIBR.US,D,20220506,000000,44.35,44.44,42.75,43.1,1780534,0
+CIBR.US,D,20220509,000000,42.08,42.39,40.12,40.31,2220927,0
+CIBR.US,D,20220510,000000,41.12,41.5199,39.62,40.8,1634687,0
+CIBR.US,D,20220511,000000,40.54,41.3472,39.61,39.65,1797655,0
+CIBR.US,D,20220512,000000,39.1,40.845,39.0501,40.09,1357016,0
+CIBR.US,D,20220513,000000,40.74,42.04,40.64,41.9,831683,0
+CIBR.US,D,20220516,000000,41.57,42.12,40.82,40.91,1063216,0
+CIBR.US,D,20220517,000000,41.75,41.94,40.585,41.38,865873,0
+CIBR.US,D,20220518,000000,40.75,41.1186,39.41,39.67,1173179,0
+CIBR.US,D,20220519,000000,39.06,40.2787,38.93,39.82,1169349,0
+CIBR.US,D,20220520,000000,40.68,41.17,39.44,40.49,932307,0
+CIBR.US,D,20220523,000000,40.79,41.55,40.55,41.52,2015089,0
+CIBR.US,D,20220524,000000,41,41.2783,40.1,40.52,1177090,0
+CIBR.US,D,20220525,000000,40.3,41.54,40.24,41.24,619813,0
+CIBR.US,D,20220526,000000,41.31,42.57,41.18,42.31,624273,0
+CIBR.US,D,20220527,000000,42.87,43.6,42.72,43.59,836455,0
+CIBR.US,D,20220531,000000,43.4,43.59,42.38,42.39,1144602,0
+CIBR.US,D,20220601,000000,42.84,43.22,42.08,42.55,768637,0
+CIBR.US,D,20220602,000000,42.27,43.92,42.24,43.84,656137,0
+CIBR.US,D,20220603,000000,43.45,43.7473,42.84,43.15,734008,0
+CIBR.US,D,20220606,000000,43.6,43.82,42.89,43.11,652720,0
+CIBR.US,D,20220607,000000,42.58,43.8274,42.55,43.79,742035,0
+CIBR.US,D,20220608,000000,43.47,44.06,43.4101,43.47,503353,0
+CIBR.US,D,20220609,000000,43.22,43.58,42.54,42.57,474650,0
+CIBR.US,D,20220610,000000,41.74,41.95,41.0038,41.13,742962,0
+CIBR.US,D,20220613,000000,39.85,40.14,38.98,39.16,1405941,0
+CIBR.US,D,20220614,000000,39.4,39.64,38.75,39.07,1350367,0
+CIBR.US,D,20220615,000000,39.38,40.48,39.2,39.97,652110,0
+CIBR.US,D,20220616,000000,38.87,39.105,38.08,38.28,856558,0
+CIBR.US,D,20220617,000000,38.58,39.41,38.47,39.05,665028,0
+CIBR.US,D,20220621,000000,39.735,40.61,39.58,40.14,1095425,0
+CIBR.US,D,20220622,000000,39.52,40.65,39.47,40,847304,0
+CIBR.US,D,20220623,000000,40.36,41.3399,39.98,41.17,715793,0
+CIBR.US,D,20220624,000000,41.6,42.87,41.56,42.87,982093,0
+CIBR.US,D,20220627,000000,42.8,42.82,41.9119,42.22,973009,0
+CIBR.US,D,20220628,000000,42.22,42.63,40.77,40.95,517406,0
+CIBR.US,D,20220629,000000,40.91,41.13,40.48,40.94,470191,0
+CIBR.US,D,20220630,000000,40.43,40.76,39.63,40.24,553254,0
+CIBR.US,D,20220701,000000,40.4,41.21,40.02,41.16,944163,0
+CIBR.US,D,20220705,000000,40.48,42.049,40.29,42.04,922327,0
+CIBR.US,D,20220706,000000,42.24,42.52,41.87,42.15,1270456,0
+CIBR.US,D,20220707,000000,42.18,43.241,42.18,43.12,730717,0
+CIBR.US,D,20220708,000000,42.71,43.56,42.3859,43.13,960966,0
+CIBR.US,D,20220711,000000,42.84,43,42,42.39,490954,0
+CIBR.US,D,20220712,000000,42.55,43.11,40.51,40.79,1662320,0
+CIBR.US,D,20220713,000000,39.92,41.07,39.73,40.68,556231,0
+CIBR.US,D,20220714,000000,40.19,40.36,39.43,40.07,839905,0
+CIBR.US,D,20220715,000000,40.53,40.99,40.16,40.97,525524,0
+CIBR.US,D,20220718,000000,41.47,41.91,40.89,41.1,720865,0
+CIBR.US,D,20220719,000000,41.56,42.065,41.0797,42,779687,0
+CIBR.US,D,20220720,000000,42,43.26,42,42.82,881038,0
+CIBR.US,D,20220721,000000,42.91,43.66,42.53,43.65,441580,0
+CIBR.US,D,20220722,000000,43.62,44.1099,42.7,42.89,317117,0
+CIBR.US,D,20220725,000000,42.82,42.82,42.01,42.19,722494,0
+CIBR.US,D,20220726,000000,42.15,42.16,40.47,40.59,601943,0
+CIBR.US,D,20220727,000000,40.94,41.5,40.585,41.25,916865,0
+CIBR.US,D,20220728,000000,41.38,42.02,40.88,41.91,507003,0
+CIBR.US,D,20220729,000000,42,42.22,41.57,42.16,507251,0
+CIBR.US,D,20220801,000000,41.94,42.76,41.58,42.23,744340,0
+CIBR.US,D,20220802,000000,41.98,42.9801,41.83,42.67,758126,0
+CIBR.US,D,20220803,000000,43.31,44.59,43.25,44.49,896732,0
+CIBR.US,D,20220804,000000,44.15,44.21,43.12,43.79,736917,0
+CIBR.US,D,20220805,000000,43.73,44.55,43.5525,44.52,1418643,0
+CIBR.US,D,20220808,000000,44.69,45.51,44.5501,44.58,1307453,0
+CIBR.US,D,20220809,000000,44.49,44.6,43.88,44.08,601451,0
+CIBR.US,D,20220810,000000,45.23,46,45.18,45.98,643669,0
+CIBR.US,D,20220811,000000,46.45,46.57,45.2,45.32,663507,0
+CIBR.US,D,20220812,000000,45.73,46.14,45.38,46.11,424419,0
+CIBR.US,D,20220815,000000,45.84,46.6,45.77,46.53,557305,0
+CIBR.US,D,20220816,000000,46.37,46.57,45.6308,46.48,579259,0
+CIBR.US,D,20220817,000000,45.98,46.06,45.35,45.62,795456,0
+CIBR.US,D,20220818,000000,45.91,46.22,45.64,46.08,236664,0
+CIBR.US,D,20220819,000000,45.49,45.52,44.6073,44.89,394423,0
+CIBR.US,D,20220822,000000,44.25,44.48,43.7801,44,527743,0
+CIBR.US,D,20220823,000000,44.69,45.21,44.48,44.61,704414,0
+CIBR.US,D,20220824,000000,44.61,45.08,44.51,44.76,298754,0
+CIBR.US,D,20220825,000000,44.95,45.3,44.79,45.29,523938,0
+CIBR.US,D,20220826,000000,45.27,45.28,43.87,43.87,560197,0
+CIBR.US,D,20220829,000000,43.3,43.82,43.23,43.46,472768,0
+CIBR.US,D,20220830,000000,43.75,44.025,42.9,43.36,620182,0
+CIBR.US,D,20220831,000000,43.84,44.07,42.71,42.85,417572,0
+CIBR.US,D,20220901,000000,42.08,42.08,40.6,41.29,1049364,0
+CIBR.US,D,20220902,000000,41.62,42,40.81,41.06,772408,0
+CIBR.US,D,20220906,000000,41.1,41.1533,40.47,40.81,721618,0
+CIBR.US,D,20220907,000000,40.77,41.5884,40.585,41.49,600893,0
+CIBR.US,D,20220908,000000,41.01,42.0413,40.91,42.04,349206,0
+CIBR.US,D,20220909,000000,42.73,43.8,42.73,43.71,565194,0
+CIBR.US,D,20220912,000000,44.02,44.5,43.92,44.47,365203,0
+CIBR.US,D,20220913,000000,43.04,43.28,42.31,42.47,755675,0
+CIBR.US,D,20220914,000000,42.48,42.59,42.03,42.41,771279,0
+CIBR.US,D,20220915,000000,42.12,42.58,41.61,41.67,700334,0
+CIBR.US,D,20220916,000000,41.11,41.11,40.33,40.8,595257,0
+CIBR.US,D,20220919,000000,40.5,41.4089,40.4,41.32,460774,0
+CIBR.US,D,20220920,000000,41.04,41.139,40.63,40.8,500673,0
+CIBR.US,D,20220921,000000,40.89,41.6199,40.41,40.44,470470,0
+CIBR.US,D,20220922,000000,40.22,40.298,39.28,39.3,616519,0
+CIBR.US,D,20220923,000000,38.97,39.09,38.15,38.59,697454,0
+CIBR.US,D,20220926,000000,38.655,39.3,38.384,38.48,872180,0
+CIBR.US,D,20220927,000000,39,39.37,38.38,38.75,590092,0
+CIBR.US,D,20220928,000000,38.81,39.59,38.6944,39.43,590200,0
+CIBR.US,D,20220929,000000,38.95,39.12,38.38,38.79,402461,0
+CIBR.US,D,20220930,000000,38.79,39.59,38.5,38.51,410620,0
+CIBR.US,D,20221003,000000,38.86,39.72,38.72,39.58,765171,0
+CIBR.US,D,20221004,000000,40.29,40.98,40.24,40.91,1344797,0
+CIBR.US,D,20221005,000000,40.24,41.215,40.015,41.01,632754,0
+CIBR.US,D,20221006,000000,40.8,41.25,40.59,40.73,582995,0
+CIBR.US,D,20221007,000000,40.13,40.13,39.02,39.16,584494,0
+CIBR.US,D,20221010,000000,39.36,39.36,37.81,38.11,780344,0
+CIBR.US,D,20221011,000000,37.81,38.15,37.21,37.45,580161,0
+CIBR.US,D,20221012,000000,37.45,37.58,36.97,37.21,391560,0
+CIBR.US,D,20221013,000000,36.27,38.01,36.03,37.82,648100,0
+CIBR.US,D,20221014,000000,38.13,38.28,36.88,36.88,418923,0
+CIBR.US,D,20221017,000000,37.93,38.56,37.87,38.42,509269,0
+CIBR.US,D,20221018,000000,39.22,39.52,38.72,39.13,358606,0
+CIBR.US,D,20221019,000000,38.82,39.15,38.42,38.68,371882,0
+CIBR.US,D,20221020,000000,38.79,39.6032,38.7,38.92,523226,0
+CIBR.US,D,20221021,000000,38.82,39.68,38.43,39.65,440619,0
+CIBR.US,D,20221024,000000,39.75,39.86,39.14,39.75,390275,0
+CIBR.US,D,20221025,000000,39.91,40.85,39.91,40.85,441872,0
+CIBR.US,D,20221026,000000,40.47,41.63,40.41,40.76,426256,0
+CIBR.US,D,20221027,000000,41.08,41.6898,40.96,41.12,409301,0
+CIBR.US,D,20221028,000000,41.04,41.92,40.95,41.87,462050,0
+CIBR.US,D,20221031,000000,41.52,41.9398,41.425,41.71,375482,0
+CIBR.US,D,20221101,000000,42.05,42.15,41.02,41.2,487103,0
+CIBR.US,D,20221102,000000,41.13,41.18,39.57,39.58,588804,0
+CIBR.US,D,20221103,000000,38.838,38.838,38.0582,38.41,746215,0
+CIBR.US,D,20221104,000000,38.71,38.76,37.1702,37.76,1016742,0
+CIBR.US,D,20221107,000000,37.87,38.071,37.38,37.83,535838,0
+CIBR.US,D,20221108,000000,38.13,39.14,37.91,38.6,563178,0
+CIBR.US,D,20221109,000000,38.43,38.43,37.731,37.8,994488,0
+CIBR.US,D,20221110,000000,39.62,40.2,39.33,40.2,792039,0
+CIBR.US,D,20221111,000000,40.11,40.99,39.97,40.89,573682,0
+CIBR.US,D,20221114,000000,40.65,40.9,40.1746,40.3,634380,0
+CIBR.US,D,20221115,000000,41.22,41.489,40.75,41.1,610250,0
+CIBR.US,D,20221116,000000,40.78,40.85,40.2132,40.28,925116,0
+CIBR.US,D,20221117,000000,39.72,40.18,39.5385,39.93,470013,0
+CIBR.US,D,20221118,000000,40.74,40.83,40.03,40.38,597241,0
+CIBR.US,D,20221121,000000,40.16,40.3265,40.0296,40.19,378822,0
+CIBR.US,D,20221122,000000,40.42,40.47,39.96,40.44,389991,0
+CIBR.US,D,20221123,000000,40.44,41.0599,40.34,40.89,400767,0
+CIBR.US,D,20221125,000000,40.78,41.08,40.77,40.93,141630,0
+CIBR.US,D,20221128,000000,40.65,40.94,40.31,40.47,421747,0
+CIBR.US,D,20221129,000000,40.51,40.62,40.16,40.22,496751,0
+CIBR.US,D,20221130,000000,39.57,40.8,39.21,40.8,1308870,0
+CIBR.US,D,20221201,000000,41.05,42.04,41.05,42.02,693924,0
+CIBR.US,D,20221202,000000,41.13,41.3754,40.94,41.22,597938,0
+CIBR.US,D,20221205,000000,40.98,41.1227,40.03,40.29,526055,0
+CIBR.US,D,20221206,000000,40.25,40.3,39.515,39.77,634377,0
+CIBR.US,D,20221207,000000,39.64,40,39.47,39.51,860668,0
+CIBR.US,D,20221208,000000,39.74,40.44,39.55,40.37,473573,0
+CIBR.US,D,20221209,000000,40.13,40.33,39.8,39.8,480443,0
+CIBR.US,D,20221212,000000,39.86,40.6696,39.86,40.66,685232,0
+CIBR.US,D,20221213,000000,42,42.12,40.6,41.04,655907,0
+CIBR.US,D,20221214,000000,40.95,41.37,40.43,40.91,1564440,0
+CIBR.US,D,20221215,000000,40.37,40.52,39.44,39.53,1038886,0
+CIBR.US,D,20221216,000000,39.25,39.57,38.89,39.18,896898,0
+CIBR.US,D,20221219,000000,39.175,39.3,38.402,38.54,899710,0
+CIBR.US,D,20221220,000000,38.49,38.96,38.23,38.82,1026031,0
+CIBR.US,D,20221221,000000,38.92,39.17,38.29,39.05,908161,0
+CIBR.US,D,20221222,000000,38.59,38.6513,37.91,38.46,1202099,0
+CIBR.US,D,20221223,000000,38.2,38.225,37.815,38.18,662576,0
+CIBR.US,D,20221227,000000,38.08,38.26,37.76,37.93,1160462,0
+CIBR.US,D,20221228,000000,37.93,38.2,37.55,37.61,810605,0
+CIBR.US,D,20221229,000000,38.07,38.74,37.88,38.64,1376648,0
+CIBR.US,D,20221230,000000,38.29,38.71,38.15,38.71,641666,0
+CIBR.US,D,20230103,000000,39.07,39.33,38.23,38.49,862990,0
+CIBR.US,D,20230104,000000,38.86,39.01,38.4263,38.62,712573,0
+CIBR.US,D,20230105,000000,38.37,38.37,37.26,37.31,1088286,0
+CIBR.US,D,20230106,000000,37.56,38.03,37.06,37.93,629748,0
+CIBR.US,D,20230109,000000,38.19,38.83,37.99,38.1,762736,0
+CIBR.US,D,20230110,000000,37.86,38.2,37.58,38.11,653297,0
+CIBR.US,D,20230111,000000,38.12,38.38,37.83,38.38,358372,0
+CIBR.US,D,20230112,000000,38.42,38.49,37.61,38.33,400320,0
+CIBR.US,D,20230113,000000,37.89,38.58,37.89,38.52,658193,0
+CIBR.US,D,20230117,000000,38.61,39.15,38.3,39.04,642744,0
+CIBR.US,D,20230118,000000,39.37,39.68,38.43,38.43,627713,0
+CIBR.US,D,20230119,000000,38.13,38.45,38.0221,38.21,873036,0
+CIBR.US,D,20230120,000000,38.36,39.03,38.23,39.03,527845,0
+CIBR.US,D,20230123,000000,39.04,39.72,38.98,39.72,696525,0
+CIBR.US,D,20230124,000000,39.6,39.98,39.44,39.52,476718,0
+CIBR.US,D,20230125,000000,38.97,39.63,38.6543,39.51,691412,0
+CIBR.US,D,20230126,000000,39.98,40.45,39.6726,40.45,557061,0
+CIBR.US,D,20230127,000000,40.19,40.56,40.02,40.36,423540,0
+CIBR.US,D,20230130,000000,40.02,40.2,39.68,39.73,566565,0
+CIBR.US,D,20230131,000000,39.84,40.4,39.69,40.4,446625,0
+CIBR.US,D,20230201,000000,40.28,41.742,40.14,41.51,610034,0
+CIBR.US,D,20230202,000000,42.15,42.7072,41.95,42.5,699793,0
+CIBR.US,D,20230203,000000,41.64,42.19,41.37,41.5,645978,0
+CIBR.US,D,20230206,000000,41.17,41.55,40.83,40.84,389723,0
+CIBR.US,D,20230207,000000,40.86,41.78,40.55,41.69,480146,0
+CIBR.US,D,20230208,000000,42.23,42.52,41.77,41.8,623229,0
+CIBR.US,D,20230209,000000,42.47,42.662,41.54,41.66,375684,0
+CIBR.US,D,20230210,000000,41.63,41.7247,41.04,41.6,461525,0
+CIBR.US,D,20230213,000000,41.64,42.14,41.46,42.02,582099,0
+CIBR.US,D,20230214,000000,41.95,42.65,41.66,42.32,353443,0
+CIBR.US,D,20230215,000000,42,42.92,42,42.92,321213,0
+CIBR.US,D,20230216,000000,42.3,42.73,42.19,42.19,430231,0
+CIBR.US,D,20230217,000000,42,42.04,41.53,41.9,259159,0
+CIBR.US,D,20230221,000000,41.51,41.73,41.147,41.26,366009,0
+CIBR.US,D,20230222,000000,41.69,41.965,41.49,41.73,283488,0
+CIBR.US,D,20230223,000000,41.979,42.06,41.19,41.82,582786,0
+CIBR.US,D,20230224,000000,41.2,41.4,40.96,41.15,720953,0
+CIBR.US,D,20230227,000000,41.52,41.82,41.19,41.3,350867,0
+CIBR.US,D,20230228,000000,41.31,41.52,41.15,41.23,340457,0
+CIBR.US,D,20230301,000000,41.29,41.46,40.96,41.1,526195,0
+CIBR.US,D,20230302,000000,41,41.785,40.92,41.73,498729,0
+CIBR.US,D,20230303,000000,41.79,42.38,41.77,42.33,412909,0
+CIBR.US,D,20230306,000000,42.47,42.68,42.1,42.2,318649,0
+CIBR.US,D,20230307,000000,42.2,42.44,41.76,41.82,301815,0
+CIBR.US,D,20230308,000000,41.95,42.1,41.56,41.77,319202,0
+CIBR.US,D,20230309,000000,41.77,42.09,40.82,40.83,352604,0
+CIBR.US,D,20230310,000000,40.88,40.99,39.86,40.04,421279,0
+CIBR.US,D,20230313,000000,39.701,40.42,39.34,39.86,537026,0
+CIBR.US,D,20230314,000000,40.43,40.7,40.24,40.61,521291,0
+CIBR.US,D,20230315,000000,40.16,40.37,39.84,40.32,577184,0
+CIBR.US,D,20230316,000000,40.14,40.97,40,40.92,702777,0
+CIBR.US,D,20230317,000000,40.81,41.07,40.33,40.58,540441,0
+CIBR.US,D,20230320,000000,40.65,41.1,40.43,41.05,353014,0
+CIBR.US,D,20230321,000000,41.24,41.73,41.13,41.64,291811,0
+CIBR.US,D,20230322,000000,41.66,41.85,40.71,40.75,430034,0
+CIBR.US,D,20230323,000000,41.13,41.76,41.03,41.35,303405,0
+CIBR.US,D,20230324,000000,41.16,41.23,40.81,41.23,268892,0
+CIBR.US,D,20230327,000000,41.36,41.6,41.21,41.49,274146,0
+CIBR.US,D,20230328,000000,41.36,41.44,41.03,41.19,610031,0
+CIBR.US,D,20230329,000000,41.52,41.69,41.32,41.52,270010,0
+CIBR.US,D,20230330,000000,41.92,41.97,41.565,41.84,370340,0
+CIBR.US,D,20230331,000000,41.93,42.75,41.84,42.75,279704,0
+CIBR.US,D,20230403,000000,42.56,42.63,42.235,42.51,589451,0
+CIBR.US,D,20230404,000000,42.6,42.69,42.321,42.49,348462,0
+CIBR.US,D,20230405,000000,42.42,42.42,41.6001,41.84,277796,0
+CIBR.US,D,20230406,000000,41.61,42,41.36,42,348618,0
+CIBR.US,D,20230410,000000,41.56,42.06,41.4201,42,244273,0
+CIBR.US,D,20230411,000000,42.11,42.2,41.67,42.01,256574,0
+CIBR.US,D,20230412,000000,42.39,42.55,42.02,42.09,328154,0
+CIBR.US,D,20230413,000000,42.04,42.47,42.035,42.39,241802,0
+CIBR.US,D,20230414,000000,42.11,42.44,41.75,42.13,275895,0
+CIBR.US,D,20230417,000000,42.31,42.3857,42.0601,42.32,305150,0
+CIBR.US,D,20230418,000000,42.69,42.75,42.14,42.22,498642,0
+CIBR.US,D,20230419,000000,41.91,41.96,41.58,41.62,677342,0
+CIBR.US,D,20230420,000000,41.4,41.59,41.22,41.37,298620,0
+CIBR.US,D,20230421,000000,41.4,41.66,41.32,41.6,199536,0
+CIBR.US,D,20230424,000000,41.56,41.69,40.98,41.22,395130,0
+CIBR.US,D,20230425,000000,40.6,40.6,39.67,39.67,537156,0
+CIBR.US,D,20230426,000000,39.75,39.99,39.53,39.65,294276,0
+CIBR.US,D,20230427,000000,39.93,40.13,39.64,40.05,522886,0
+CIBR.US,D,20230428,000000,39.54,39.75,39.25,39.75,475832,0
+CIBR.US,D,20230501,000000,39.61,39.75,39.41,39.57,310710,0
+CIBR.US,D,20230502,000000,39.31,39.33,38.513,38.6,599392,0
+CIBR.US,D,20230503,000000,38.68,39.05,38.52,38.54,631261,0
+CIBR.US,D,20230504,000000,38.52,38.74,38.4102,38.44,399897,0
+CIBR.US,D,20230505,000000,38.64,39.71,38.64,39.61,313610,0
+CIBR.US,D,20230508,000000,40.06,40.28,39.9401,40.28,303511,0
+CIBR.US,D,20230509,000000,40.18,40.43,40.03,40.16,320677,0
+CIBR.US,D,20230510,000000,40.705,40.86,40.46,40.77,563921,0
+CIBR.US,D,20230511,000000,40.7,40.81,40.35,40.6,328550,0
+CIBR.US,D,20230512,000000,40.56,40.74,40.11,40.45,330572,0
+CIBR.US,D,20230515,000000,40.52,40.99,40.42,40.99,334115,0
+CIBR.US,D,20230516,000000,40.72,40.815,40.59,40.64,552981,0
+CIBR.US,D,20230517,000000,40.76,41.19,40.53,41.07,523622,0
+CIBR.US,D,20230518,000000,40.93,41.66,40.91,41.62,473729,0
+CIBR.US,D,20230519,000000,41.79,42.02,41.75,41.9,221682,0
+CIBR.US,D,20230522,000000,41.97,42.5,41.91,42.29,429325,0
+CIBR.US,D,20230523,000000,42.13,42.42,41.77,41.79,292751,0
+CIBR.US,D,20230524,000000,41.67,42.22,41.61,42.04,920369,0
+CIBR.US,D,20230525,000000,42.46,42.64,42.11,42.49,407346,0
+CIBR.US,D,20230526,000000,42.61,43.75,42.58,43.6,496472,0
+CIBR.US,D,20230530,000000,44.2,44.58,43.7412,43.78,487533,0
+CIBR.US,D,20230531,000000,43.58,44.21,43.58,44.14,598332,0
+CIBR.US,D,20230601,000000,43.53,44.2,43.08,43.92,1072938,0
+CIBR.US,D,20230602,000000,43.83,44.18,43.73,43.97,633668,0
+CIBR.US,D,20230605,000000,44.06,44.19,43.5694,44.01,533569,0
+CIBR.US,D,20230606,000000,43.97,44.14,43.69,44.1,364277,0
+CIBR.US,D,20230607,000000,44.06,44.2,43.27,43.31,602330,0
+CIBR.US,D,20230608,000000,43.31,43.8,43.272,43.61,1151309,0
+CIBR.US,D,20230609,000000,43.62,44.021,43.35,43.57,350025,0
+CIBR.US,D,20230612,000000,43.91,44.54,43.75,44.52,432059,0
+CIBR.US,D,20230613,000000,44.85,45.03,44.67,45.03,736595,0
+CIBR.US,D,20230614,000000,45.03,45.27,44.65,45.22,302432,0
+CIBR.US,D,20230615,000000,45.04,46.103,44.95,45.99,477476,0
+CIBR.US,D,20230616,000000,46.31,46.52,45.61,45.74,510784,0
+CIBR.US,D,20230620,000000,45.43,45.58,44.94,45.14,592541,0
+CIBR.US,D,20230621,000000,44.9,45,44.25,44.48,365393,0
+CIBR.US,D,20230622,000000,44.29,44.74,44.16,44.74,331759,0
+CIBR.US,D,20230623,000000,44.16,44.28,43.89,43.97,277530,0
+CIBR.US,D,20230626,000000,44.11,44.35,43.85,43.88,420368,0
+CIBR.US,D,20230627,000000,43.93,44.7417,43.93,44.64,315104,0
+CIBR.US,D,20230628,000000,44.57,44.95,44.44,44.75,272394,0
+CIBR.US,D,20230629,000000,44.75,45.11,44.6638,45.11,451195,0
+CIBR.US,D,20230630,000000,45.51,45.7093,45.37,45.41,243786,0
+CIBR.US,D,20230703,000000,45.4,45.4727,45.195,45.44,378777,0
+CIBR.US,D,20230705,000000,45.18,45.38,45.01,45.23,425724,0
+CIBR.US,D,20230706,000000,44.69,44.8,44.29,44.6,402679,0
+CIBR.US,D,20230707,000000,44.54,45.02,44.52,44.56,251989,0
+CIBR.US,D,20230710,000000,44.52,45.32,44.46,45.29,559991,0
+CIBR.US,D,20230711,000000,45.51,45.62,45.2,45.55,399237,0
+CIBR.US,D,20230712,000000,45.94,45.975,44.8087,45.03,641262,0
+CIBR.US,D,20230713,000000,45.41,46.01,45.4,45.92,637558,0
+CIBR.US,D,20230714,000000,45.75,46.01,45.51,45.63,264156,0
+CIBR.US,D,20230717,000000,45.53,46.4,45.53,46.24,380954,0
+CIBR.US,D,20230718,000000,46.37,46.7382,46.29,46.68,436511,0
+CIBR.US,D,20230719,000000,46.76,47.11,46.5401,46.73,353151,0
+CIBR.US,D,20230720,000000,46.25,46.27,45.61,45.69,408011,0
+CIBR.US,D,20230721,000000,45.94,46.22,45.77,45.78,424583,0
+CIBR.US,D,20230724,000000,45.89,46.0169,45.55,45.82,394194,0
+CIBR.US,D,20230725,000000,45.94,46.465,45.91,46.3,421829,0
+CIBR.US,D,20230726,000000,46.31,46.7099,46.165,46.56,320103,0
+CIBR.US,D,20230727,000000,47,47.09,46.05,46.21,413259,0
+CIBR.US,D,20230728,000000,46.36,46.69,46.25,46.5,386883,0
+CIBR.US,D,20230731,000000,46.63,47.15,46.63,47.05,556984,0
+CIBR.US,D,20230801,000000,47.04,47.63,46.91,47.55,517419,0
+CIBR.US,D,20230802,000000,46.99,47,45.87,46.03,405786,0
+CIBR.US,D,20230803,000000,45.86,46.2911,45.76,46.18,230668,0
+CIBR.US,D,20230804,000000,45.67,45.85,44.93,45.06,473510,0
+CIBR.US,D,20230807,000000,45.17,45.3599,44.7942,45.26,286338,0
+CIBR.US,D,20230808,000000,44.82,44.85,44.24,44.72,439289,0
+CIBR.US,D,20230809,000000,44.83,45.11,44.62,44.78,398945,0
+CIBR.US,D,20230810,000000,45.24,45.659,44.91,45.09,396475,0
+CIBR.US,D,20230811,000000,44.9,45.2499,44.83,45.14,214425,0
+CIBR.US,D,20230814,000000,45.16,45.5399,45.01,45.41,365128,0
+CIBR.US,D,20230815,000000,45.14,45.33,44.85,44.91,284521,0
+CIBR.US,D,20230816,000000,44.83,45.01,44.505,44.52,443844,0
+CIBR.US,D,20230817,000000,44.67,44.67,43.87,43.91,493286,0
+CIBR.US,D,20230818,000000,43.44,44.11,43.37,43.99,273002,0
+CIBR.US,D,20230821,000000,44.61,45.165,44.61,45.05,492933,0
+CIBR.US,D,20230822,000000,45.27,45.28,44.8011,44.94,194494,0
+CIBR.US,D,20230823,000000,45.11,45.67,44.89,45.54,264813,0
+CIBR.US,D,20230824,000000,45.99,46.06,44.89,44.92,434314,0
+CIBR.US,D,20230825,000000,45.02,45.62,44.745,45.49,249551,0
+CIBR.US,D,20230828,000000,45.66,45.81,45.49,45.64,299832,0
+CIBR.US,D,20230829,000000,45.55,46.2,45.5122,46.15,306181,0
+CIBR.US,D,20230830,000000,46.17,46.47,46.11,46.45,365344,0
+CIBR.US,D,20230831,000000,46.66,47.305,46.6015,47.16,284638,0
+CIBR.US,D,20230901,000000,47.41,47.59,47.15,47.23,542813,0
+CIBR.US,D,20230905,000000,47.09,47.4,47.04,47.34,376692,0
+CIBR.US,D,20230906,000000,47.24,47.49,46.981,47.2,273831,0
+CIBR.US,D,20230907,000000,46.84,47.03,46.705,46.92,716194,0
+CIBR.US,D,20230908,000000,46.92,47.19,46.87,47.02,247984,0
+CIBR.US,D,20230911,000000,47.31,47.5165,47.26,47.46,295350,0
+CIBR.US,D,20230912,000000,47.21,47.408,46.94,46.95,300640,0
+CIBR.US,D,20230913,000000,46.94,47.04,46.69,46.8,429902,0
+CIBR.US,D,20230914,000000,46.98,47.16,46.7926,47.08,245326,0
+CIBR.US,D,20230915,000000,46.94,46.94,46.17,46.29,237068,0
+CIBR.US,D,20230918,000000,46.13,46.5,46.12,46.25,474907,0
+CIBR.US,D,20230919,000000,46.24,46.24,45.71,46.05,401222,0
+CIBR.US,D,20230920,000000,46.15,46.63,46.045,46.08,436355,0
+CIBR.US,D,20230921,000000,45.85,45.96,45.25,45.25,378578,0
+CIBR.US,D,20230922,000000,45.49,45.708,45.32,45.39,234668,0
+CIBR.US,D,20230925,000000,45.22,45.3433,45.04,45.23,218890,0
+CIBR.US,D,20230926,000000,44.94,45.13,44.55,44.65,562044,0
+CIBR.US,D,20230927,000000,44.96,45.32,44.73,45.12,270465,0
+CIBR.US,D,20230928,000000,45,45.54,44.845,45.34,236846,0
+CIBR.US,D,20230929,000000,45.68,45.915,45.305,45.43,171959,0
+CIBR.US,D,20231002,000000,45.37,45.8419,45.34,45.57,498725,0
+CIBR.US,D,20231003,000000,45.26,45.4227,44.52,44.73,341086,0
+CIBR.US,D,20231004,000000,44.79,45,44.51,44.84,335407,0
+CIBR.US,D,20231005,000000,44.87,44.91,44.28,44.7,167444,0
+CIBR.US,D,20231006,000000,44.42,45.97,44.42,45.87,416624,0
+CIBR.US,D,20231009,000000,45.61,46.45,45.4301,46.31,439658,0
+CIBR.US,D,20231010,000000,46.36,46.85,46.31,46.62,493566,0
+CIBR.US,D,20231011,000000,46.72,46.9347,46.44,46.78,385397,0
+CIBR.US,D,20231012,000000,46.74,46.78,45.91,46.27,403825,0
+CIBR.US,D,20231013,000000,46.34,46.46,45.7434,46.04,315461,0
+CIBR.US,D,20231016,000000,46.31,46.96,46.186,46.79,358492,0
+CIBR.US,D,20231017,000000,46.26,47.05,46.24,46.81,354993,0
+CIBR.US,D,20231018,000000,46.46,46.876,46.21,46.33,539291,0
+CIBR.US,D,20231019,000000,46.38,46.595,45.73,45.78,314345,0
+CIBR.US,D,20231020,000000,45.73,45.9,44.79,44.81,447062,0
+CIBR.US,D,20231023,000000,44.45,44.9499,44.1127,44.48,370274,0
+CIBR.US,D,20231024,000000,44.74,45.2658,44.665,45.11,421860,0
+CIBR.US,D,20231025,000000,44.83,44.99,44,44,268699,0
+CIBR.US,D,20231026,000000,43.95,44.25,43.51,43.72,392181,0
+CIBR.US,D,20231027,000000,44.04,44.19,43.58,43.77,268900,0
+CIBR.US,D,20231030,000000,44.07,44.15,43.56,43.84,310977,0
+CIBR.US,D,20231031,000000,44.01,44.7345,43.8595,44.6,772847,0
+CIBR.US,D,20231101,000000,44.58,44.72,44.13,44.63,364060,0
+CIBR.US,D,20231102,000000,45.08,45.25,44.79,45.04,366297,0
+CIBR.US,D,20231103,000000,44.57,45.81,44.51,45.62,414782,0
+CIBR.US,D,20231106,000000,45.65,45.81,44.95,45.31,335134,0
+CIBR.US,D,20231107,000000,45.5,46.13,45.3059,45.92,257117,0
+CIBR.US,D,20231108,000000,45.91,46.14,45.75,45.88,282908,0
+CIBR.US,D,20231109,000000,45.9,46.44,45.65,45.7,567263,0
+CIBR.US,D,20231110,000000,45.96,46.61,45.9,46.56,350018,0
+CIBR.US,D,20231113,000000,46.47,46.81,46.338,46.71,331500,0
+CIBR.US,D,20231114,000000,47.6,48.2,47.48,48.18,426648,0
+CIBR.US,D,20231115,000000,48.2,48.39,47.77,48.08,765100,0
+CIBR.US,D,20231116,000000,47.35,47.53,47.02,47.41,545788,0
+CIBR.US,D,20231117,000000,47.38,48,47.38,47.94,377690,0
+CIBR.US,D,20231120,000000,47.89,48.55,47.8,48.45,427012,0
+CIBR.US,D,20231121,000000,48.32,48.59,48.16,48.49,273287,0
+CIBR.US,D,20231122,000000,48.66,48.758,48.33,48.45,424268,0
+CIBR.US,D,20231124,000000,48.42,48.82,48.36,48.82,112212,0
+CIBR.US,D,20231127,000000,48.69,48.9865,48.52,48.84,382059,0
+CIBR.US,D,20231128,000000,48.67,49.14,48.517,48.97,525267,0
+CIBR.US,D,20231129,000000,49.35,50.07,49.2512,49.87,553937,0
+CIBR.US,D,20231130,000000,49.9,49.98,49.31,49.72,627036,0
+CIBR.US,D,20231201,000000,49.58,50.49,49.42,50.32,773533,0
+CIBR.US,D,20231204,000000,50.18,50.7899,50.07,50.69,332218,0
+CIBR.US,D,20231205,000000,50.45,50.52,50.16,50.47,515663,0
+CIBR.US,D,20231206,000000,51.16,51.35,50.4,50.42,565282,0
+CIBR.US,D,20231207,000000,50.49,50.77,50.1273,50.65,285240,0
+CIBR.US,D,20231208,000000,50.41,51.1499,50.41,51.04,295709,0
+CIBR.US,D,20231211,000000,50.95,51.75,50.93,51.7,375893,0
+CIBR.US,D,20231212,000000,51.77,52.46,51.44,52.35,526616,0
+CIBR.US,D,20231213,000000,52.29,53.13,52.1101,52.91,664680,0
+CIBR.US,D,20231214,000000,53.25,53.685,52.6901,53.14,425597,0
+CIBR.US,D,20231215,000000,53.48,53.929,53.32,53.81,481240,0
+CIBR.US,D,20231218,000000,53.78,54.09,53.59,53.96,521741,0
+CIBR.US,D,20231219,000000,54.07,54.42,53.98,54.38,745652,0
+CIBR.US,D,20231220,000000,54.2,54.47,53.41,53.41,450303,0
+CIBR.US,D,20231221,000000,54.01,54.02,53.41,53.96,506989,0
+CIBR.US,D,20231222,000000,54.04,54.16,53.67,54.02,587495,0
+CIBR.US,D,20231226,000000,53.97,54.43,53.8175,54.29,264195,0
+CIBR.US,D,20231227,000000,54.44,54.47,53.9701,54.16,483148,0
+CIBR.US,D,20231228,000000,54.17,54.17,53.86,54.09,430988,0
+CIBR.US,D,20231229,000000,53.95,53.98,53.35,53.84,336528,0
+CIBR.US,D,20240102,000000,53.01,53.08,52.19,52.47,1116632,0
+CIBR.US,D,20240103,000000,51.88,52.31,51.6048,51.73,728415,0
+CIBR.US,D,20240104,000000,51.58,51.94,51.425,51.46,435820,0
+CIBR.US,D,20240105,000000,51.35,51.69,51.26,51.38,408615,0
+CIBR.US,D,20240108,000000,51.46,52.56,51.46,52.45,418668,0
+CIBR.US,D,20240109,000000,52.63,53.51,52.63,53.32,659566,0
+CIBR.US,D,20240110,000000,53.56,54.15,53.38,54.14,873268,0
+CIBR.US,D,20240111,000000,54.36,54.77,54.02,54.74,755266,0
+CIBR.US,D,20240112,000000,54.73,55.6,54.73,55.1,956060,0
+CIBR.US,D,20240116,000000,54.88,55.07,54.5039,54.88,493716,0
+CIBR.US,D,20240117,000000,54.26,54.57,53.6455,54.39,724317,0
+CIBR.US,D,20240118,000000,54.95,55.1764,54.44,55.05,1134277,0
+CIBR.US,D,20240119,000000,55.27,55.57,54.86,55.55,481588,0
+CIBR.US,D,20240122,000000,56.3,56.63,56.18,56.5,834755,0
+CIBR.US,D,20240123,000000,56.69,56.7,56.13,56.43,468961,0
+CIBR.US,D,20240124,000000,56.99,57.13,56.2,56.33,695056,0
+CIBR.US,D,20240125,000000,56.85,56.93,56,56.28,592599,0
+CIBR.US,D,20240126,000000,56.36,56.72,56.2,56.41,698632,0
+CIBR.US,D,20240129,000000,56.48,57.26,56.4543,57.26,810948,0
+CIBR.US,D,20240130,000000,57.4,57.4799,56.85,57.11,889165,0
+CIBR.US,D,20240131,000000,56.81,56.8472,55.705,55.71,718472,0
+CIBR.US,D,20240201,000000,56.21,56.58,55.83,56.55,672654,0
+CIBR.US,D,20240202,000000,56.41,56.65,55.8401,56.51,1203182,0
+CIBR.US,D,20240205,000000,56.23,56.289,55.2309,55.9,859333,0
+CIBR.US,D,20240206,000000,56.4,56.56,55.615,56.3,622217,0
+CIBR.US,D,20240207,000000,57.25,57.49,56.7201,57.29,823553,0
+CIBR.US,D,20240208,000000,57.25,57.9,56.9,57.84,809122,0
+CIBR.US,D,20240209,000000,58.71,59.33,58.41,59.17,817902,0
+CIBR.US,D,20240212,000000,59.2,59.2,58.51,58.61,672330,0
+CIBR.US,D,20240213,000000,57.52,58.09,56.8527,57.68,809096,0
+CIBR.US,D,20240214,000000,58.33,58.66,58.0773,58.64,563832,0
+CIBR.US,D,20240215,000000,58.9,59.16,58.18,58.62,750766,0
+CIBR.US,D,20240216,000000,58.37,58.47,57.5501,57.87,1650516,0
+CIBR.US,D,20240220,000000,57.65,57.72,56.68,57.19,1637007,0
+CIBR.US,D,20240221,000000,54.03,54.49,53.64,54.33,1780552,0
+CIBR.US,D,20240222,000000,55.63,55.9,55.21,55.69,1276311,0
+CIBR.US,D,20240223,000000,56.07,56.49,55.87,56.15,892742,0
+CIBR.US,D,20240226,000000,56.51,57.1897,56.15,56.81,804736,0
+CIBR.US,D,20240227,000000,57.27,57.47,56.73,57.09,902486,0
+CIBR.US,D,20240228,000000,56.72,56.99,56.45,56.88,728205,0
+CIBR.US,D,20240229,000000,57.91,58.03,57.19,57.68,701657,0
+CIBR.US,D,20240301,000000,57.74,57.88,57.1263,57.81,810069,0
+CIBR.US,D,20240304,000000,57.95,57.995,57.55,57.8,881347,0
+CIBR.US,D,20240305,000000,57.35,57.48,56.0614,56.42,991591,0
+CIBR.US,D,20240306,000000,58.19,58.4,56.84,57.07,1086011,0
+CIBR.US,D,20240307,000000,57.6,57.89,57.08,57.84,1176427,0
+CIBR.US,D,20240308,000000,58,58.24,57.0901,57.26,458057,0
+CIBR.US,D,20240311,000000,57,57.6,56.8,57.41,746011,0
+CIBR.US,D,20240312,000000,57.73,57.99,57.29,57.83,2167369,0
+CIBR.US,D,20240313,000000,57.78,58.08,57.4501,57.78,958010,0
+CIBR.US,D,20240314,000000,57.77,57.83,56.65,57,892927,0
+CIBR.US,D,20240315,000000,56.96,56.96,56.03,56.12,915491,0
+CIBR.US,D,20240318,000000,56.23,56.25,55.75,55.99,800180,0
+CIBR.US,D,20240319,000000,55.57,55.8699,55.205,55.81,936357,0
+CIBR.US,D,20240320,000000,55.85,56.69,55.8,56.63,729784,0
+CIBR.US,D,20240321,000000,57.01,57.27,56.75,56.81,865333,0
+CIBR.US,D,20240322,000000,56.89,56.89,56.18,56.38,548491,0
+CIBR.US,D,20240325,000000,56.36,56.48,56.04,56.12,560844,0
+CIBR.US,D,20240326,000000,56.45,56.5,56.08,56.18,681267,0
+CIBR.US,D,20240327,000000,56.71,56.74,55.695,56.06,546706,0
+CIBR.US,D,20240328,000000,56.05,56.6692,56.05,56.39,415669,0
+CIBR.US,D,20240401,000000,56.47,56.47,55.88,56.13,570388,0
+CIBR.US,D,20240402,000000,55.47,55.77,55.2,55.76,745184,0
+CIBR.US,D,20240403,000000,55.76,56.135,55.45,55.84,813412,0
+CIBR.US,D,20240404,000000,56.37,56.57,55.03,55.03,599073,0
+CIBR.US,D,20240405,000000,55.27,55.96,55.05,55.72,379766,0
+CIBR.US,D,20240408,000000,55.94,55.94,55.36,55.69,302320,0
+CIBR.US,D,20240409,000000,55.99,56.0999,55.61,56.09,345444,0
+CIBR.US,D,20240410,000000,55.38,55.61,55.09,55.42,431666,0
+CIBR.US,D,20240411,000000,55.8,56.09,55.305,55.97,339909,0
+CIBR.US,D,20240412,000000,55.77,55.78,54.71,54.85,365641,0
+CIBR.US,D,20240415,000000,55.28,55.39,53.4301,53.52,672484,0
+CIBR.US,D,20240416,000000,53.36,53.766,53.23,53.49,515343,0
+CIBR.US,D,20240417,000000,53.81,53.8732,52.85,52.92,1113420,0
+CIBR.US,D,20240418,000000,52.99,53.4221,52.61,52.83,951439,0
+CIBR.US,D,20240419,000000,52.64,53.189,52.4,52.63,575368,0
+CIBR.US,D,20240422,000000,53.37,53.52,52.538,53.26,997584,0
+CIBR.US,D,20240423,000000,53.51,54.45,53.288,54.32,637631,0
+CIBR.US,D,20240424,000000,54.37,54.8786,54.2043,54.58,571230,0
+CIBR.US,D,20240425,000000,53.7,54.36,53.53,54.18,474559,0
+CIBR.US,D,20240426,000000,54.81,55.26,54.7,54.86,318007,0
+CIBR.US,D,20240429,000000,55.21,55.5,54.732,54.99,316442,0
+CIBR.US,D,20240430,000000,54.64,54.86,53.96,53.97,2176542,0
+CIBR.US,D,20240501,000000,53.88,54.97,53.79,53.97,347221,0
+CIBR.US,D,20240502,000000,54.62,54.71,53.64,54.41,336908,0
+CIBR.US,D,20240503,000000,54.47,54.58,53.65,54.08,526156,0
+CIBR.US,D,20240506,000000,54.18,54.84,54.18,54.81,663500,0
+CIBR.US,D,20240507,000000,54.9,55.12,54.61,54.78,470789,0
+CIBR.US,D,20240508,000000,54.47,54.5,54.14,54.43,647969,0
+CIBR.US,D,20240509,000000,54.37,54.5,54.1318,54.48,327583,0
+CIBR.US,D,20240510,000000,54.64,54.9099,54.4101,54.47,228263,0
+CIBR.US,D,20240513,000000,54.73,54.94,54.61,54.74,265345,0
+CIBR.US,D,20240514,000000,54.99,55.229,54.76,55.18,500334,0
+CIBR.US,D,20240515,000000,55.58,56.1,55.33,56.03,573547,0
+CIBR.US,D,20240516,000000,56.22,56.3,55.7601,56,486796,0
+CIBR.US,D,20240517,000000,55.89,56,55.56,55.92,283718,0
+CIBR.US,D,20240520,000000,55.94,56.2,55.7,56.15,387589,0
+CIBR.US,D,20240521,000000,55.61,55.96,55.4202,55.82,551034,0
+CIBR.US,D,20240522,000000,55.9,55.98,55.43,55.75,379882,0
+CIBR.US,D,20240523,000000,56.24,56.24,55.05,55.28,342394,0
+CIBR.US,D,20240524,000000,55.47,55.849,55.31,55.71,290738,0
+CIBR.US,D,20240528,000000,55.78,55.78,54.792,54.97,537004,0
+CIBR.US,D,20240529,000000,54.43,54.81,54.3,54.56,391535,0
+CIBR.US,D,20240530,000000,54.38,54.5,53.04,53.23,845507,0
+CIBR.US,D,20240531,000000,53.67,53.68,52.56,53.34,532525,0
+CIBR.US,D,20240603,000000,53.66,53.89,52.515,52.79,618908,0
+CIBR.US,D,20240604,000000,52.62,52.84,52.42,52.5,715617,0
+CIBR.US,D,20240605,000000,53.42,53.76,52.82,53.74,536396,0
+CIBR.US,D,20240606,000000,54.03,54.03,53.66,53.69,273988,0
+CIBR.US,D,20240607,000000,53.54,53.92,53.4242,53.82,396778,0
+CIBR.US,D,20240610,000000,53.87,54.655,53.73,54.63,2247873,0
+CIBR.US,D,20240611,000000,54.36,54.74,53.97,54.64,418842,0
+CIBR.US,D,20240612,000000,55.18,55.4,55.01,55.14,474639,0
+CIBR.US,D,20240613,000000,55.65,55.7,54.81,55,409090,0
+CIBR.US,D,20240614,000000,54.93,54.94,54.52,54.88,360596,0
+CIBR.US,D,20240617,000000,54.94,55.44,54.57,55.37,338186,0
+CIBR.US,D,20240618,000000,55.45,55.47,54.97,55.12,318635,0
+CIBR.US,D,20240620,000000,55.255,55.255,54.71,54.97,388321,0
+CIBR.US,D,20240621,000000,54.97,55.155,54.62,55.11,525784,0
+CIBR.US,D,20240624,000000,54.98,55.39,54.9,54.95,539055,0
+CIBR.US,D,20240625,000000,55.02,55.26,54.93,55.17,382093,0
+CIBR.US,D,20240626,000000,54.99,55.24,54.83,54.94,335468,0
+CIBR.US,D,20240627,000000,55.025,56.3,54.95,56.27,707669,0
+CIBR.US,D,20240628,000000,56.49,56.84,56.275,56.42,770944,0
+CIBR.US,D,20240701,000000,56.55,56.82,56.1669,56.81,1548129,0
+CIBR.US,D,20240702,000000,56.67,57.06,56.53,57.05,1155422,0
+CIBR.US,D,20240703,000000,57.14,57.5899,56.9662,57.39,245088,0
+CIBR.US,D,20240705,000000,57.49,57.59,57.3196,57.5,282146,0
+CIBR.US,D,20240708,000000,57.62,57.6613,57.12,57.49,934577,0
+CIBR.US,D,20240709,000000,57.5,57.73,56.62,56.86,525555,0
+CIBR.US,D,20240710,000000,57.07,57.07,56.2603,57.02,405052,0
+CIBR.US,D,20240711,000000,57.23,57.85,56.84,57.08,606914,0
+CIBR.US,D,20240712,000000,57.11,58,57.06,57.68,478967,0
+CIBR.US,D,20240715,000000,57.69,58.42,57.55,58.17,653505,0
+CIBR.US,D,20240716,000000,58.38,58.43,58.02,58.43,321957,0
+CIBR.US,D,20240717,000000,57.63,57.695,56.94,57.16,518834,0
+CIBR.US,D,20240718,000000,57.43,57.7,56.43,56.94,390805,0
+CIBR.US,D,20240719,000000,56.58,56.789,55.8,56.12,930495,0
+CIBR.US,D,20240722,000000,56.65,56.65,55.67,56,607269,0
+CIBR.US,D,20240723,000000,56.22,56.729,55.9001,56.36,411164,0
+CIBR.US,D,20240724,000000,56.11,56.32,54.87,54.9,460780,0
+CIBR.US,D,20240725,000000,54.99,56,54.69,55.04,538173,0
+CIBR.US,D,20240726,000000,55.73,55.73,54.97,55.57,328546,0
+CIBR.US,D,20240729,000000,55.72,55.94,55.4458,55.49,328925,0
+CIBR.US,D,20240730,000000,56.01,56.03,54.5817,54.99,718726,0
+CIBR.US,D,20240731,000000,55.64,56.13,55.45,55.84,424249,0
+CIBR.US,D,20240801,000000,55.67,55.7,53.91,54.21,590351,0
+CIBR.US,D,20240802,000000,53.41,53.42,52.6511,53.35,736072,0
+CIBR.US,D,20240805,000000,50.68,52.8,50.5249,52.1,1361779,0
+CIBR.US,D,20240806,000000,52.36,53.23,52.22,52.6,553375,0
+CIBR.US,D,20240807,000000,53.95,54.5,52.87,52.95,752657,0
+CIBR.US,D,20240808,000000,53.44,54.445,53.24,54.39,480245,0
+CIBR.US,D,20240809,000000,54.47,55.4098,54.47,55.33,528191,0
+CIBR.US,D,20240812,000000,55.3,55.35,54.78,54.95,853840,0
+CIBR.US,D,20240813,000000,55.42,56.1,55.17,56.08,647039,0
+CIBR.US,D,20240814,000000,56.1,56.88,56.08,56.69,348657,0
+CIBR.US,D,20240815,000000,57.55,57.935,57.426,57.73,639097,0
+CIBR.US,D,20240816,000000,57.43,57.876,57.4,57.83,289187,0
+CIBR.US,D,20240819,000000,57.95,58.59,57.83,58.59,602421,0
+CIBR.US,D,20240820,000000,58.65,59.15,58.65,59.01,494005,0
+CIBR.US,D,20240821,000000,58.89,59.21,58.7,59.2,462862,0
+CIBR.US,D,20240822,000000,59.36,59.56,58.47,58.5,288693,0
+CIBR.US,D,20240823,000000,58.89,59.22,58.51,59.22,283602,0
+CIBR.US,D,20240826,000000,59.34,59.43,58.75,58.82,262552,0
+CIBR.US,D,20240827,000000,58.57,59.21,58.4199,59.14,239633,0
+CIBR.US,D,20240828,000000,59.06,59.25,58.27,58.57,767210,0
+CIBR.US,D,20240829,000000,58.53,59.664,58.53,58.8,710226,0
+CIBR.US,D,20240830,000000,59.31,59.47,58.71,59.33,215878,0
+CIBR.US,D,20240903,000000,58.93,59.3,57.72,57.98,623749,0
+CIBR.US,D,20240904,000000,56.88,57.68,56.85,57.25,607170,0
+CIBR.US,D,20240905,000000,56.87,57.25,56.59,56.99,287673,0
+CIBR.US,D,20240906,000000,56.81,56.81,55.32,55.39,534734,0
+CIBR.US,D,20240909,000000,55.76,56.05,55.4,55.7,2576839,0
+CIBR.US,D,20240910,000000,56.03,56.25,55.46,56.18,392814,0
+CIBR.US,D,20240911,000000,56.03,56.869,55.16,56.85,325378,0
+CIBR.US,D,20240912,000000,56.95,57.66,56.9,57.53,465308,0
+CIBR.US,D,20240913,000000,57.76,58.2,57.6484,57.97,230528,0
+CIBR.US,D,20240916,000000,57.95,58.36,57.79,58.25,522852,0
+CIBR.US,D,20240917,000000,58.45,58.585,57.67,57.86,337694,0
+CIBR.US,D,20240918,000000,57.87,58.08,57.19,57.32,457569,0
+CIBR.US,D,20240919,000000,58.65,58.85,58.1632,58.53,3253075,0
+CIBR.US,D,20240920,000000,58.45,59.3,58.39,59.3,563127,0
+CIBR.US,D,20240923,000000,59.25,59.6157,59.14,59.55,201934,0
+CIBR.US,D,20240924,000000,59.67,59.91,59.19,59.66,510815,0
+CIBR.US,D,20240925,000000,59.52,59.88,59.15,59.26,815013,0
+CIBR.US,D,20240926,000000,60,60,59.02,59.43,449173,0
+CIBR.US,D,20240927,000000,59.62,59.62,58.9907,59.18,507254,0
+CIBR.US,D,20240930,000000,58.95,59.3,58.735,59.23,376275,0
+CIBR.US,D,20241001,000000,59.23,59.3066,58.12,58.36,381091,0
+CIBR.US,D,20241002,000000,58.41,58.9631,58.21,58.72,237785,0
+CIBR.US,D,20241003,000000,58.43,58.945,58.43,58.81,197368,0
+CIBR.US,D,20241004,000000,59.46,59.8,58.98,59.78,241014,0
+CIBR.US,D,20241007,000000,59.58,59.71,59.055,59.16,242597,0
+CIBR.US,D,20241008,000000,59.42,60.34,59.4,60.27,781900,0
+CIBR.US,D,20241009,000000,60.23,61.47,60.19,61.38,1087496,0
+CIBR.US,D,20241010,000000,61.04,62.24,60.85,62.12,1165027,0
+CIBR.US,D,20241011,000000,62.1,62.68,62.03,62.52,482482,0
+CIBR.US,D,20241014,000000,62.91,62.94,62.16,62.58,975812,0
+CIBR.US,D,20241015,000000,62.42,62.55,61.86,62.03,796908,0
+CIBR.US,D,20241016,000000,62.18,62.25,61.68,62.18,343336,0
+CIBR.US,D,20241017,000000,62.27,62.52,61.9,62.2,238038,0
+CIBR.US,D,20241018,000000,62.23,62.45,62.09,62.32,558909,0
+CIBR.US,D,20241021,000000,62,62.63,61.8,62.03,316149,0
+CIBR.US,D,20241022,000000,61.58,61.9566,61.541,61.85,253443,0
+CIBR.US,D,20241023,000000,61.59,61.62,60.57,60.59,428353,0
+CIBR.US,D,20241024,000000,61.09,61.22,60.75,60.91,406183,0
+CIBR.US,D,20241025,000000,61.44,62,61,61.11,308303,0
+CIBR.US,D,20241028,000000,61.31,61.7,61.189,61.31,218933,0
+CIBR.US,D,20241029,000000,61.29,62.05,60.98,61.93,347063,0
+CIBR.US,D,20241030,000000,61.65,61.99,61.11,61.14,262672,0
+CIBR.US,D,20241031,000000,61,61.13,60.1024,60.13,550647,0
+CIBR.US,D,20241101,000000,60.33,60.6881,60.09,60.25,269262,0
+CIBR.US,D,20241104,000000,60.24,60.445,59.76,60.11,334957,0
+CIBR.US,D,20241105,000000,60.36,61.06,60.2,60.94,283934,0
+CIBR.US,D,20241106,000000,62.8,63.07,62.4,62.99,823853,0
+CIBR.US,D,20241107,000000,63.32,63.91,63.1,63.8,624918,0
+CIBR.US,D,20241108,000000,63.46,63.82,63.26,63.73,456645,0
+CIBR.US,D,20241111,000000,64.06,64.68,64.06,64.55,623149,0
+CIBR.US,D,20241112,000000,64.43,64.62,63.94,64.61,500891,0
+CIBR.US,D,20241113,000000,64.56,65.29,64.31,64.37,439608,0
+CIBR.US,D,20241114,000000,64.31,64.31,62.63,62.67,684278,0
+CIBR.US,D,20241115,000000,62.11,62.2495,60.9,61.43,924962,0
+CIBR.US,D,20241118,000000,61.65,61.71,61.2206,61.32,577717,0
+CIBR.US,D,20241119,000000,60.9,61.87,60.8174,61.82,373952,0
+CIBR.US,D,20241120,000000,61.94,62.12,61.14,62.12,498202,0
+CIBR.US,D,20241121,000000,62.37,63.56,62.21,63.21,1023157,0
+CIBR.US,D,20241122,000000,63.325,63.67,63.07,63.61,367473,0
+CIBR.US,D,20241125,000000,64.11,64.25,63.4006,63.65,562723,0
+CIBR.US,D,20241126,000000,63.83,64.16,63.69,64.1,426095,0
+CIBR.US,D,20241127,000000,64.05,64.09,62.65,63,444605,0
+CIBR.US,D,20241129,000000,63.16,63.38,62.98,63.17,242435,0
+CIBR.US,D,20241202,000000,63.51,64.129,63.33,63.76,386282,0
+CIBR.US,D,20241203,000000,63.2316,63.939,63.2316,63.85,580828,0
+CIBR.US,D,20241204,000000,64.57,65.299,64.29,65.19,768804,0
+CIBR.US,D,20241205,000000,65.03,65.3996,64.84,64.87,556399,0
+CIBR.US,D,20241206,000000,65.01,65.72,65.01,65.46,1215490,0
+CIBR.US,D,20241209,000000,65.38,65.71,64.415,64.56,617900,0
+CIBR.US,D,20241210,000000,64.65,64.65,63.56,63.89,449230,0
+CIBR.US,D,20241211,000000,64.46,64.9096,64.21,64.83,1020356,0
+CIBR.US,D,20241212,000000,64.4,64.981,64.34,64.81,386751,0
+CIBR.US,D,20241213,000000,65.8,65.88,65.12,65.54,399696,0
+CIBR.US,D,20241216,000000,65.86,67.1,65.62,67.04,651228,0
+CIBR.US,D,20241217,000000,66.78,66.82,66.065,66.29,553555,0
+CIBR.US,D,20241218,000000,66.33,66.349,62.87,63.24,810996,0
+CIBR.US,D,20241219,000000,64.32,64.39,63.19,63.31,814985,0
+CIBR.US,D,20241220,000000,62.85,64.7,62.63,64.04,650245,0
+CIBR.US,D,20241223,000000,64.2,64.542,63.72,64.42,416529,0
+CIBR.US,D,20241224,000000,64.73,65.07,64.45,65.05,272750,0
+CIBR.US,D,20241226,000000,64.98,65.4315,64.68,65.3,216955,0
+CIBR.US,D,20241227,000000,65.075,65.075,63.91,64.54,328302,0
+CIBR.US,D,20241230,000000,63.75,64.125,63.08,63.81,336488,0
+CIBR.US,D,20241231,000000,64.04,64.0555,63.26,63.45,442015,0
+CIBR.US,D,20250102,000000,64.38,64.6608,63.35,63.75,629666,0
+CIBR.US,D,20250103,000000,63.87,64.48,63.775,64.35,681652,0
+CIBR.US,D,20250106,000000,64.9,65.24,64.38,64.77,803831,0
+CIBR.US,D,20250107,000000,64.94,64.94,63.6,63.86,949196,0
+CIBR.US,D,20250108,000000,63.55,64.195,63.03,64.16,625974,0
+CIBR.US,D,20250110,000000,63.35,63.93,63.13,63.53,717395,0
+CIBR.US,D,20250113,000000,62.83,63.42,62.71,63.21,598518,0
+CIBR.US,D,20250114,000000,63.6,63.9067,63.2201,63.65,424357,0
+CIBR.US,D,20250115,000000,64.6,64.8,64.1771,64.65,707749,0
+CIBR.US,D,20250116,000000,64.96,65.13,64.3807,64.71,354977,0
+CIBR.US,D,20250117,000000,65.63,65.63,64.6368,64.74,678970,0
+CIBR.US,D,20250121,000000,65.48,66.29,65.4365,66.22,990979,0
+CIBR.US,D,20250122,000000,66.79,67.157,66.2929,66.94,716308,0
+CIBR.US,D,20250123,000000,66.56,66.77,65.99,66.71,486123,0
+CIBR.US,D,20250124,000000,67,67.33,66.66,66.77,643147,0
+CIBR.US,D,20250127,000000,64.9,66.32,64.71,65.36,776671,0
+CIBR.US,D,20250128,000000,65.67,67.1792,65.16,67.1,1202586,0
+CIBR.US,D,20250129,000000,67.56,67.56,66.3,66.62,871335,0
+CIBR.US,D,20250130,000000,67.54,68.265,67.33,67.64,717861,0
+CIBR.US,D,20250131,000000,67.98,68.529,67.51,67.6,1039349,0
+CIBR.US,D,20250203,000000,66.26,67.48,66.09,67.22,1027079,0
+CIBR.US,D,20250204,000000,67.23,68.2394,67.23,68.2,904352,0
+CIBR.US,D,20250205,000000,68.41,69.42,68.01,69.31,735601,0
+CIBR.US,D,20250206,000000,69.38,69.38,68.5,68.9,617212,0
+CIBR.US,D,20250207,000000,69.74,70.2,69.23,69.42,1199008,0
+CIBR.US,D,20250210,000000,70,70.838,69.8306,70.69,781623,0
+CIBR.US,D,20250211,000000,70.46,70.52,69.9,70.33,832932,0
+CIBR.US,D,20250212,000000,69.4,70.44,69.2901,70.35,814568,0
+CIBR.US,D,20250213,000000,71.23,71.74,70.55,71.67,1528625,0
+CIBR.US,D,20250214,000000,71.6,71.61,70.83,71.45,589222,0
+CIBR.US,D,20250218,000000,71.69,71.92,71.31,71.92,1176261,0
+CIBR.US,D,20250219,000000,71.81,71.81,70.82,71.38,840571,0
+CIBR.US,D,20250220,000000,71.12,71.12,69.17,70.22,860825,0
+CIBR.US,D,20250221,000000,69.76,69.76,67.58,67.69,1082842,0
+CIBR.US,D,20250224,000000,67.94,67.94,66.19,66.77,767499,0
+CIBR.US,D,20250225,000000,66.75,66.76,65.47,66.36,1074268,0
+CIBR.US,D,20250226,000000,66.81,67.67,66.65,67.06,647955,0
+CIBR.US,D,20250227,000000,67.71,67.885,65.56,65.56,694271,0
+CIBR.US,D,20250228,000000,65.22,66.18,64.94,66.11,737745,0
+CIBR.US,D,20250303,000000,67.23,67.56,64.97,65.42,1586742,0
+CIBR.US,D,20250304,000000,65.17,67.22,64.46,66.44,1608308,0
+CIBR.US,D,20250305,000000,66.27,67.29,65.51,67.1,754779,0
+CIBR.US,D,20250306,000000,66.36,67.15,65.03,65.3,1027237,0
+CIBR.US,D,20250307,000000,65.22,66.1,64,65.93,888059,0
+CIBR.US,D,20250310,000000,64.88,64.94,62.85,63.28,1134250,0
+CIBR.US,D,20250311,000000,63.46,64.86,63.14,63.86,1341861,0
+CIBR.US,D,20250312,000000,64.8,65.02,63.63,64.19,1332770,0
+CIBR.US,D,20250313,000000,63.8,63.8,62.43,62.72,722420,0
+CIBR.US,D,20250314,000000,63.73,64.83,63.69,64.81,457766,0
+CIBR.US,D,20250317,000000,64.69,66.24,64.66,65.8,688892,0
+CIBR.US,D,20250318,000000,65.44,65.54,64.7152,65.4,443617,0
+CIBR.US,D,20250319,000000,65.55,66.73,65.29,66.17,1006557,0
+CIBR.US,D,20250320,000000,65.47,65.98,64.88,65.08,1900282,0
+CIBR.US,D,20250321,000000,64.39,65.14,64.02,64.98,639576,0
+CIBR.US,D,20250324,000000,65.82,66.14,65.65,66.03,612438,0
+CIBR.US,D,20250325,000000,66.32,66.99,66.32,66.78,743015,0
+CIBR.US,D,20250326,000000,66.69,66.79,65.4029,65.62,753982,0
+CIBR.US,D,20250327,000000,65.41,65.5,64.41,64.61,959157,0
+CIBR.US,D,20250328,000000,64.24,64.52,62.95,63.39,1855797,0
+CIBR.US,D,20250331,000000,62.43,63.12,61.53,63,1317326,0
+CIBR.US,D,20250401,000000,62.86,63.61,62.29,63.52,595089,0
+CIBR.US,D,20250402,000000,62.49,64.76,62.44,64.45,458592,0
+CIBR.US,D,20250403,000000,62.14,62.92,61.03,61.27,1816237,0
+CIBR.US,D,20250404,000000,59.26,59.3059,57.22,57.54,1825918,0
+CIBR.US,D,20250407,000000,55.81,60.13,55.02,57.71,2220141,0
+CIBR.US,D,20250408,000000,59.85,60.32,56.7,57.46,1179368,0
+CIBR.US,D,20250409,000000,57.28,63.64,57.05,63.31,1600018,0
+CIBR.US,D,20250410,000000,62.16,62.27,59.92,61.66,732769,0
+CIBR.US,D,20250411,000000,61.69,62.69,60.875,62.56,566754,0
+CIBR.US,D,20250414,000000,63.65,63.84,62.21,62.75,701450,0
+CIBR.US,D,20250415,000000,63.22,63.6796,62.98,63.35,608753,0
+CIBR.US,D,20250416,000000,62.59,63.4,61.59,62.23,841184,0
+CIBR.US,D,20250417,000000,62.485,62.485,61.57,61.77,645630,0
+CIBR.US,D,20250421,000000,61.36,61.64,59.597,60.22,844965,0
+CIBR.US,D,20250422,000000,60.93,61.76,60.62,61.31,396286,0
+CIBR.US,D,20250423,000000,62.85,63.84,62.52,62.69,1120691,0
+CIBR.US,D,20250424,000000,62.77,64.865,62.66,64.7,1004231,0
+CIBR.US,D,20250425,000000,64.58,65.3451,64.27,65.31,662849,0
+CIBR.US,D,20250428,000000,65.4,65.779,64.69,65.53,410426,0
+CIBR.US,D,20250429,000000,65.64,66.71,65.63,66.49,1070330,0
+CIBR.US,D,20250430,000000,65.54,66.71,64.98,66.54,1158123,0
+CIBR.US,D,20250501,000000,67.21,67.4,66.55,66.62,890036,0
+CIBR.US,D,20250502,000000,67.82,68.09,67.5208,67.68,621531,0
+CIBR.US,D,20250505,000000,67.2,68.49,67.18,68,799902,0
+CIBR.US,D,20250506,000000,67.02,68.52,66.96,68.08,950208,0
+CIBR.US,D,20250507,000000,67.83,68.4,67.5194,68.15,895841,0
+CIBR.US,D,20250508,000000,68.34,68.94,67.88,68.51,1792306,0
+CIBR.US,D,20250509,000000,68.625,68.76,67.5,67.91,783138,0
+CIBR.US,D,20250512,000000,70.03,70.105,69.06,70.08,1224704,0
+CIBR.US,D,20250513,000000,69.885,71.23,69.86,70.75,1547125,0
+CIBR.US,D,20250514,000000,70.8,70.98,70.085,70.3,585767,0
+CIBR.US,D,20250515,000000,70.335,71.2,70.23,71.02,743048,0
+CIBR.US,D,20250516,000000,71.02,71.43,70.73,71.42,666122,0
+CIBR.US,D,20250519,000000,70.67,71.7966,70.5,71.65,621468,0
+CIBR.US,D,20250520,000000,71.56,71.82,71.31,71.81,548262,0
+CIBR.US,D,20250521,000000,70.96,71.84,70.37,70.66,1031770,0
+CIBR.US,D,20250522,000000,70.74,71.916,70.53,71.52,598236,0
+CIBR.US,D,20250523,000000,70.12,71.2954,70.09,71.05,379060,0
+CIBR.US,D,20250527,000000,72.09,72.539,71.72,72.44,1263877,0
+CIBR.US,D,20250528,000000,72.05,72.1289,71.29,71.41,1018437,0
+CIBR.US,D,20250529,000000,71.82,71.82,70.3,71.03,868366,0
+CIBR.US,D,20250530,000000,71.16,71.93,70.68,71.82,785499,0
+CIBR.US,D,20250602,000000,71.67,72.55,71.27,72.55,873737,0
+CIBR.US,D,20250603,000000,72.55,73.38,72.405,73.3,943078,0
+CIBR.US,D,20250604,000000,72.72,73.44,72.7,72.94,927064,0
+CIBR.US,D,20250605,000000,73.28,73.82,72.895,73.29,903006,0
+CIBR.US,D,20250606,000000,73.5,73.82,73.07,73.48,628628,0
+CIBR.US,D,20250609,000000,73.58,73.58,72.67,72.78,940927,0
+CIBR.US,D,20250610,000000,72.95,73.1,72.08,72.59,1228212,0
+CIBR.US,D,20250611,000000,72.66,73.237,72.32,72.78,798798,0
+CIBR.US,D,20250612,000000,72.54,73.53,72.54,73.11,834242,0
+CIBR.US,D,20250613,000000,72.46,73.16,72.24,72.4,711319,0
+CIBR.US,D,20250616,000000,72.98,73.57,72.8201,73.21,915440,0
+CIBR.US,D,20250617,000000,72.925,73.5,72.75,73.25,2162662,0
+CIBR.US,D,20250618,000000,73.39,73.53,72.74,72.93,671890,0
+CIBR.US,D,20250620,000000,72.91,73.24,71.87,72.17,1887838,0
+CIBR.US,D,20250623,000000,72.12,73.58,71.51,73.52,1841136,0
+CIBR.US,D,20250624,000000,74.02,74.12,73.4101,73.87,1504325,0
+CIBR.US,D,20250625,000000,74.3,75.02,74.19,74.43,1329765,0
+CIBR.US,D,20250626,000000,74.77,75.207,74.3352,74.97,824603,0
+CIBR.US,D,20250627,000000,74.97,75.03,74.1792,74.59,1026942,0
+CIBR.US,D,20250630,000000,75.03,75.64,74.875,75.58,1367454,0
+CIBR.US,D,20250701,000000,75.56,75.5615,73.7,74.42,1448303,0
+CIBR.US,D,20250702,000000,74.16,74.61,73.8,74.52,1456801,0
+CIBR.US,D,20250703,000000,74.8,76.1364,74.8,75.93,892136,0
+CIBR.US,D,20250707,000000,75.7,76.1,75.34,75.68,1106260,0
+CIBR.US,D,20250708,000000,76,76,75.1,75.68,609136,0
+CIBR.US,D,20250709,000000,75.93,76.36,75.47,76.32,1088812,0
+CIBR.US,D,20250710,000000,76.1,76.199,73.69,73.71,2260002,0
+CIBR.US,D,20250711,000000,73.71,73.84,72.46,72.58,1237708,0
+CIBR.US,D,20250714,000000,72.36,73.44,72.1625,73.21,973587,0
+CIBR.US,D,20250715,000000,73.59,73.65,73.0401,73.12,917336,0
+CIBR.US,D,20250716,000000,73.44,73.55,72.5378,73.34,794752,0
+CIBR.US,D,20250717,000000,73.44,74.28,73.35,74.05,674724,0
+CIBR.US,D,20250718,000000,74.315,74.4699,73.95,74.21,809773,0
+CIBR.US,D,20250721,000000,74.44,75.1099,74.26,74.69,1099650,0
+CIBR.US,D,20250722,000000,74.665,74.89,73.89,74.1,737578,0
+CIBR.US,D,20250723,000000,74.22,74.46,73.61,74.42,759234,0
+CIBR.US,D,20250724,000000,74.38,74.52,73.9548,74.38,687184,0
+CIBR.US,D,20250725,000000,74.5,74.98,74.22,74.66,787930,0
+CIBR.US,D,20250728,000000,74.56,74.71,73.918,74.31,696620,0
+CIBR.US,D,20250729,000000,74.79,75.31,74.0159,74.47,1347997,0
+CIBR.US,D,20250730,000000,74.02,74.1197,73.02,73.71,1920360,0
+CIBR.US,D,20250731,000000,74.25,74.25,72.63,72.69,1939701,0
+CIBR.US,D,20250801,000000,71.97,72.33,70.62,71.53,1570452,0
+CIBR.US,D,20250804,000000,72.1,72.88,71.9501,72.86,1181365,0
+CIBR.US,D,20250805,000000,73.15,73.24,71.88,71.95,1095558,0
+CIBR.US,D,20250806,000000,72.23,73.05,71.94,73.04,805719,0
+CIBR.US,D,20250807,000000,72.94,72.94,70.23,71.19,1359611,0
+CIBR.US,D,20250808,000000,71.5,71.9,70.98,71.12,778124,0
+CIBR.US,D,20250811,000000,71.11,72.01,70.71,70.85,1000427,0
+CIBR.US,D,20250812,000000,71.085,72.32,70.95,72.3,8504483,0
+CIBR.US,D,20250813,000000,72.9,72.91,72.3299,72.84,868652,0
+CIBR.US,D,20250814,000000,72.36,72.63,71.55,71.73,602332,0
+CIBR.US,D,20250815,000000,71.77,72.02,71.49,71.98,573091,0
+CIBR.US,D,20250818,000000,71.945,72.18,71.6,72.15,723615,0
+CIBR.US,D,20250819,000000,72.61,72.69,71.53,71.75,882752,0
+CIBR.US,D,20250820,000000,71.76,72.04,70.96,71.9,989916,0
+CIBR.US,D,20250821,000000,71.68,71.7,71.12,71.59,818950,0
+CIBR.US,D,20250822,000000,71.715,73.1797,71.64,72.58,500690,0
+CIBR.US,D,20250825,000000,72.65,72.835,72.15,72.15,586621,0
+CIBR.US,D,20250826,000000,72.1783,72.69,72.0006,72.23,840923,0
+CIBR.US,D,20250827,000000,72.6115,73.28,72.45,73.11,795877,0
+CIBR.US,D,20250828,000000,72.98,74.15,72.81,73.92,686853,0
+CIBR.US,D,20250829,000000,73.89,74.0285,72.8456,73.14,642883,0
+CIBR.US,D,20250902,000000,72.1,72.5,71.687,72.33,602022,0
+CIBR.US,D,20250903,000000,72.335,72.52,71.62,72.2,625744,0
+CIBR.US,D,20250904,000000,72.17,72.499,71.2915,72.35,779487,0
+CIBR.US,D,20250905,000000,73.7,74.03,72.66,73.51,688589,0
+CIBR.US,D,20250908,000000,73.97,74.71,73.88,74.71,589652,0
+CIBR.US,D,20250909,000000,74.85,74.9,74.2801,74.56,718234,0
+CIBR.US,D,20250910,000000,75.25,75.8444,74.58,75,685606,0
+CIBR.US,D,20250911,000000,75.33,75.87,75.15,75.59,499039,0
+CIBR.US,D,20250912,000000,75.52,75.73,74.91,74.94,619517,0
+CIBR.US,D,20250915,000000,75.24,75.92,75.07,75.71,606169,0
+CIBR.US,D,20250916,000000,75.79,75.8441,75.15,75.44,665341,0
+CIBR.US,D,20250917,000000,75.51,75.81,74.5311,75.24,696427,0
+CIBR.US,D,20250918,000000,76.1,77.07,75.76,76.96,1206454,0
+CIBR.US,D,20250919,000000,77.03,77.055,76.43,76.91,978308,0
+CIBR.US,D,20250922,000000,76.44,77.07,76.17,76.9,865308,0
+CIBR.US,D,20250923,000000,76.93,77.14,75.9605,76.15,743549,0
+CIBR.US,D,20250924,000000,76.27,76.41,75.52,75.71,570138,0
+CIBR.US,D,20250925,000000,75.01,75.64,74.666,75.39,879213,0
+CIBR.US,D,20250926,000000,75.375,75.98,75.16,75.81,380675,0
+CIBR.US,D,20250929,000000,76.34,76.48,75.91,76.11,558897,0
+CIBR.US,D,20250930,000000,76.07,76.24,75.4,76.01,411311,0
+CIBR.US,D,20251001,000000,75.625,76.57,75.435,76.53,855953,0
+CIBR.US,D,20251002,000000,77.16,77.18,76.47,77.09,766830,0
+CIBR.US,D,20251003,000000,77.35,77.4661,76.44,76.7,747082,0
+CIBR.US,D,20251006,000000,77.09,77.78,76.89,77.37,832906,0
+CIBR.US,D,20251007,000000,77.37,77.42,75.595,76.24,800203,0
+CIBR.US,D,20251008,000000,76.77,78.217,76.75,78.21,1696931,0
+CIBR.US,D,20251009,000000,78.15,78.17,77.45,77.99,1199676,0
+CIBR.US,D,20251010,000000,78.04,78.32,75.4168,75.48,819249,0
+CIBR.US,D,20251013,000000,76.96,77.16,76.4,76.95,675877,0
+CIBR.US,D,20251014,000000,75.85,76.4,75.08,75.88,492776,0
+CIBR.US,D,20251015,000000,76.42,76.61,75.33,75.71,662198,0
+CIBR.US,D,20251016,000000,75.95,76.19,74.3901,74.82,699724,0
+CIBR.US,D,20251017,000000,74.26,75.12,74.08,75.12,780592,0
+CIBR.US,D,20251020,000000,75.51,76.57,75.49,76.5,492781,0
+CIBR.US,D,20251021,000000,76.38,77.14,76.16,77.06,614089,0
+CIBR.US,D,20251022,000000,77.12,77.1499,75.9,76.46,428126,0
+CIBR.US,D,20251023,000000,76.5,77.47,76.46,77.37,562263,0
+CIBR.US,D,20251024,000000,77.72,77.85,77.27,77.48,499141,0
+CIBR.US,D,20251027,000000,78.11,78.17,77.53,77.77,562681,0
+CIBR.US,D,20251028,000000,77.81,78.34,77.6464,78.08,722807,0
+CIBR.US,D,20251029,000000,77.54,77.54,76.18,76.48,907872,0
+CIBR.US,D,20251030,000000,76.26,77.143,76.04,76.33,949171,0
+CIBR.US,D,20251031,000000,76.8,77.546,76.57,77.32,958759,0
+CIBR.US,D,20251103,000000,77.48,77.7,76.62,77.3,669442,0
+CIBR.US,D,20251104,000000,76.28,76.98,75.38,75.42,958396,0
+CIBR.US,D,20251105,000000,75.43,75.7398,75.2419,75.57,548135,0
+CIBR.US,D,20251106,000000,74.97,75.15,73.87,74.62,1101939,0
+CIBR.US,D,20251107,000000,74.355,75.405,73.9253,75.38,753124,0
+CIBR.US,D,20251110,000000,76.37,76.85,75.81,76.73,922600,0
+CIBR.US,D,20251111,000000,76.56,77.2,76.55,76.86,782804,0
+CIBR.US,D,20251112,000000,77.125,77.38,75.985,76.06,466832,0
+CIBR.US,D,20251113,000000,76.11,76.26,74.57,74.76,942891,0
+CIBR.US,D,20251114,000000,73.65,75.14,73.0848,74.74,950584,0
+CIBR.US,D,20251117,000000,74.65,75.08,73.55,73.76,552221,0
+CIBR.US,D,20251118,000000,73.33,73.87,72.72,73.23,787485,0
+CIBR.US,D,20251119,000000,73.14,73.84,72.93,73.38,533211,0
+CIBR.US,D,20251120,000000,74.27,74.5684,71.41,71.5,1090165,0
+CIBR.US,D,20251121,000000,71.355,72.2199,70.38,71.56,1341648,0
+CIBR.US,D,20251124,000000,71.82,72.69,71.8,72.45,480766,0
+CIBR.US,D,20251125,000000,72.59,73.7994,72,73.61,641712,0
+CIBR.US,D,20251126,000000,73.51,73.58,72.72,72.96,885765,0
+CIBR.US,D,20251128,000000,73.24,73.79,73.24,73.65,294040,0
+CIBR.US,D,20251201,000000,73.21,73.41,72.61,72.79,707938,0
+CIBR.US,D,20251202,000000,73.39,73.5715,72.995,73.26,945272,0
+CIBR.US,D,20251203,000000,72.72,74.24,72.435,74.24,542727,0
+CIBR.US,D,20251204,000000,74.255,74.83,74.105,74.71,805838,0
+CIBR.US,D,20251205,000000,75.005,75.62,74.7945,74.98,457175,0
+CIBR.US,D,20251208,000000,75.32,75.62,74.98,75.21,587851,0
+CIBR.US,D,20251209,000000,75.01,75.92,75.0028,75.64,495000,0
+CIBR.US,D,20251210,000000,75.36,76.419,75.05,76.1,736295,0
+CIBR.US,D,20251211,000000,75.77,76.06,75.09,75.76,538260,0
+CIBR.US,D,20251212,000000,75,75.04,73.65,73.89,830848,0
+CIBR.US,D,20251215,000000,74.02,74.18,72.51,72.52,1160388,0
+CIBR.US,D,20251216,000000,72.29,72.795,71.95,72.46,984279,0
+CIBR.US,D,20251217,000000,72.52,72.64,71.3,71.34,899738,0
+CIBR.US,D,20251218,000000,72.11,72.485,71.7601,72.36,881194,0
+CIBR.US,D,20251219,000000,72.52,76.06,72.48,73.12,2510722,0
+CIBR.US,D,20251222,000000,73.48,73.61,72.73,73.42,1254137,0
+CIBR.US,D,20251223,000000,73.07,73.3,72.43,72.81,1105215,0
+CIBR.US,D,20251224,000000,72.76,72.9493,72.395,72.85,352738,0
+CIBR.US,D,20251226,000000,72.78,73.17,72.68,73.14,358894,0
+CIBR.US,D,20251229,000000,72.66,72.98,72.36,72.55,537941,0
+CIBR.US,D,20251230,000000,72.42,72.59,72.21,72.24,553098,0
+CIBR.US,D,20251231,000000,72.31,72.3699,71.41,71.45,625606,0
+CIBR.US,D,20260102,000000,71.97,71.998,70.23,70.68,1290076,0
+CIBR.US,D,20260105,000000,71.25,72.21,71.09,71.53,853693,0
+CIBR.US,D,20260106,000000,71.63,72.32,71.44,72.19,980924,0
+CIBR.US,D,20260107,000000,72.46,73.87,72.41,73.45,1310603,0
+CIBR.US,D,20260108,000000,73.39,73.39,72.04,72.38,934803,0
+CIBR.US,D,20260109,000000,72.41,72.81,71.955,72.55,954347,0
+CIBR.US,D,20260112,000000,72.26,72.9958,72.26,72.96,689311,0
+CIBR.US,D,20260113,000000,72.9,73.26,72.415,72.62,1088759,0
+CIBR.US,D,20260114,000000,72.66,73.29,71.8603,72.42,1087375,0
+CIBR.US,D,20260115,000000,72.83,72.925,71.975,72.11,2247730,0
+CIBR.US,D,20260116,000000,72.38,72.38,71.47,71.91,879013,0
+CIBR.US,D,20260120,000000,70.85,71.37,69.93,69.98,1463823,0
+CIBR.US,D,20260121,000000,70.19,70.645,69.52,70.07,1539264,0
+CIBR.US,D,20260122,000000,70.74,70.935,70.38,70.65,1294756,0
+CIBR.US,D,20260123,000000,71.18,71.435,70.66,70.81,1085803,0
+CIBR.US,D,20260126,000000,71.39,72.16,71.23,72.09,1027536,0
+CIBR.US,D,20260127,000000,72.81,73.02,71.975,72.03,1335425,0
+CIBR.US,D,20260128,000000,72.31,72.58,71.46,71.51,853767,0
+CIBR.US,D,20260129,000000,71.04,71.17,68.75,69.56,1286782,0
+CIBR.US,D,20260130,000000,69.28,69.605,68.8,69.06,1143451,0
+CIBR.US,D,20260202,000000,68.9,69.85,68.623,69.59,1207954,0
+CIBR.US,D,20260203,000000,69.28,69.3,66.24,67.09,1818645,0
+CIBR.US,D,20260204,000000,66.5,67.29,65.39,66.53,2105075,0
+CIBR.US,D,20260205,000000,66.4,67.08,64.65,64.95,2073870,0
+CIBR.US,D,20260206,000000,65.91,67.215,65.48,67.13,1143653,0
+CIBR.US,D,20260209,000000,67.24,68.55,66.785,68.34,2782955,0
+CIBR.US,D,20260210,000000,68.41,69.37,68.41,68.83,2242287,0
+CIBR.US,D,20260211,000000,69.33,69.33,67.275,67.62,1803370,0
+CIBR.US,D,20260212,000000,67.125,67.69,64.4645,65.1,2486389,0
+CIBR.US,D,20260213,000000,65.42,67.1386,65.3,66.83,1363664,0
+CIBR.US,D,20260217,000000,66.74,66.79,64.925,65.54,1505984,0
+CIBR.US,D,20260218,000000,65.03,66.205,64.54,65.905,1564331,0
diff --git a/daily/us/nasdaq etfs/copj.us.txt b/daily/us/nasdaq etfs/copj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..975c1bbc78574925460054f13053fa3516b4c792
--- /dev/null
+++ b/daily/us/nasdaq etfs/copj.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPJ.US,D,20230203,000000,20.38,20.38,19.5,19.505,12917,0
+COPJ.US,D,20230206,000000,20.45,20.45,19,19.0266,14445,0
+COPJ.US,D,20230207,000000,19.02,19.44,19.02,19.4169,19224,0
+COPJ.US,D,20230208,000000,19.32,19.41,19.25,19.305,9241,0
+COPJ.US,D,20230209,000000,19.36,19.36,19.1831,19.1831,6141,0
+COPJ.US,D,20230210,000000,19.05,19.05,18.741,18.865,4838,0
+COPJ.US,D,20230213,000000,19.24,19.24,18.84,18.92,6312,0
+COPJ.US,D,20230214,000000,18.92,19.145,18.9,19.123,3536,0
+COPJ.US,D,20230215,000000,18.78,18.9155,18.711,18.9155,1921,0
+COPJ.US,D,20230216,000000,18.88,19.16,18.82,19.075,6605,0
+COPJ.US,D,20230217,000000,19.2,19.2,18.74,18.985,3053,0
+COPJ.US,D,20230221,000000,19.37,19.37,19.001,19.04,2660,0
+COPJ.US,D,20230222,000000,19.08,19.08,18.6548,18.655,3152,0
+COPJ.US,D,20230223,000000,18.69,18.7187,18.56,18.7187,800,0
+COPJ.US,D,20230224,000000,18.46,18.46,18.11,18.1546,3333,0
+COPJ.US,D,20230227,000000,18.29,18.52,18.29,18.52,4474,0
+COPJ.US,D,20230228,000000,18.6,18.6941,18.4511,18.6547,3729,0
+COPJ.US,D,20230301,000000,19.24,19.29,19.05,19.29,11652,0
+COPJ.US,D,20230302,000000,19.37,19.4499,19.25,19.38,9320,0
+COPJ.US,D,20230303,000000,19.9,19.93,19.63,19.91,4154,0
+COPJ.US,D,20230306,000000,20.27,20.27,19.61,19.67,5194,0
+COPJ.US,D,20230307,000000,19.76,19.76,18.7701,18.84,5637,0
+COPJ.US,D,20230308,000000,18.6364,18.73,18.59,18.73,1265,0
+COPJ.US,D,20230309,000000,18.69,18.69,18.09,18.09,3357,0
+COPJ.US,D,20230310,000000,17.88,17.9799,17.6895,17.72,5297,0
+COPJ.US,D,20230313,000000,18.28,18.7,17.98,18.1,59117,0
+COPJ.US,D,20230314,000000,18.16,18.2619,18.13,18.25,2701,0
+COPJ.US,D,20230315,000000,18.01,18.01,17.125,17.3396,8889,0
+COPJ.US,D,20230316,000000,17.21,17.3459,17.135,17.3459,1442,0
+COPJ.US,D,20230317,000000,17.26,17.5,17.26,17.5,626,0
+COPJ.US,D,20230320,000000,17.63,17.935,17.63,17.79,1721,0
+COPJ.US,D,20230321,000000,18.03,18.03,17.81,17.9047,2589,0
+COPJ.US,D,20230322,000000,18.01,18.14,17.72,17.7719,3248,0
+COPJ.US,D,20230323,000000,18,18.06,17.79,17.8604,3331,0
+COPJ.US,D,20230324,000000,17.6,17.8,17.6,17.7976,1457,0
+COPJ.US,D,20230327,000000,18,18.0699,17.85,18.02,4088,0
+COPJ.US,D,20230328,000000,18.44,18.51,18.2682,18.45,4885,0
+COPJ.US,D,20230329,000000,18.74,18.87,18.6972,18.7,10093,0
+COPJ.US,D,20230330,000000,19.09,19.185,18.8001,19.15,5273,0
+COPJ.US,D,20230331,000000,19.42,19.475,19.325,19.33,5640,0
+COPJ.US,D,20230403,000000,19.51,19.51,19.37,19.45,3841,0
+COPJ.US,D,20230404,000000,19.69,19.69,19.26,19.35,5165,0
+COPJ.US,D,20230405,000000,19.35,19.35,19.09,19.18,2310,0
+COPJ.US,D,20230406,000000,19.36,19.6,19.36,19.59,10946,0
+COPJ.US,D,20230410,000000,19.77,19.77,19.32,19.45,4272,0
+COPJ.US,D,20230411,000000,19.9,20.1999,19.9,20.08,3825,0
+COPJ.US,D,20230412,000000,20.29,20.5599,20.29,20.4189,8407,0
+COPJ.US,D,20230413,000000,20.57,21.415,20.57,21.35,8504,0
+COPJ.US,D,20230414,000000,21.59,21.87,21.4399,21.61,9451,0
+COPJ.US,D,20230417,000000,21.61,21.61,21.145,21.57,5947,0
+COPJ.US,D,20230418,000000,21.66,21.92,21.65,21.845,9208,0
+COPJ.US,D,20230419,000000,21.71,21.81,21.7,21.72,4492,0
+COPJ.US,D,20230420,000000,21.54,21.5777,21.03,21.4,6356,0
+COPJ.US,D,20230421,000000,21.79,21.79,20.66,20.72,5912,0
+COPJ.US,D,20230424,000000,20.465,20.66,20.391,20.66,4092,0
+COPJ.US,D,20230425,000000,20.56,20.56,20.01,20.05,19206,0
+COPJ.US,D,20230426,000000,20,20.22,20,20.05,4302,0
+COPJ.US,D,20230427,000000,20.14,20.22,20.1,20.22,1948,0
+COPJ.US,D,20230428,000000,20.24,20.24,19.9722,20.18,2481,0
+COPJ.US,D,20230501,000000,20.51,20.57,20.3,20.32,5261,0
+COPJ.US,D,20230502,000000,19.7301,20.0099,19.7301,19.9778,3730,0
+COPJ.US,D,20230503,000000,19.85,19.905,19.85,19.9,1077,0
+COPJ.US,D,20230504,000000,19.99,20.11,19.9,19.9,5904,0
+COPJ.US,D,20230505,000000,20.1,20.65,20.1,20.58,4042,0
+COPJ.US,D,20230508,000000,21,21,20.5501,20.7,3065,0
+COPJ.US,D,20230509,000000,20.54,20.54,20.288,20.4,1421,0
+COPJ.US,D,20230510,000000,20.41,20.41,20.045,20.12,3188,0
+COPJ.US,D,20230511,000000,20.02,20.02,19.1601,19.23,4761,0
+COPJ.US,D,20230512,000000,19.15,19.22,19.01,19.09,1219,0
+COPJ.US,D,20230515,000000,19.31,19.72,19.31,19.72,2231,0
+COPJ.US,D,20230516,000000,19.53,19.62,19.2959,19.2959,6691,0
+COPJ.US,D,20230517,000000,19.84,19.84,19.2025,19.38,3821,0
+COPJ.US,D,20230518,000000,19.02,19.0799,18.91,19.02,1402,0
+COPJ.US,D,20230519,000000,19.1199,19.12,18.985,18.985,1258,0
+COPJ.US,D,20230522,000000,18.99,19.06,18.99,18.99,1059,0
+COPJ.US,D,20230523,000000,18.94,18.94,18.49,18.5,4683,0
+COPJ.US,D,20230524,000000,18.46,18.46,17.8,17.81,6137,0
+COPJ.US,D,20230525,000000,17.71,17.72,17.53,17.6,3431,0
+COPJ.US,D,20230526,000000,17.82,18.08,17.82,17.93,1975,0
+COPJ.US,D,20230530,000000,18.55,18.55,17.7001,17.8,1059,0
+COPJ.US,D,20230531,000000,17.95,17.95,17.35,17.62,6183,0
+COPJ.US,D,20230601,000000,17.94,18.4,17.94,18.18,5180,0
+COPJ.US,D,20230602,000000,18.86,19.13,18.81,18.93,3813,0
+COPJ.US,D,20230605,000000,19.42,19.42,18.514,18.65,4651,0
+COPJ.US,D,20230606,000000,19,19,18.7469,18.89,1846,0
+COPJ.US,D,20230607,000000,18.88,18.88,18.655,18.655,898,0
+COPJ.US,D,20230608,000000,18.73,18.94,18.66,18.94,2966,0
+COPJ.US,D,20230609,000000,18.779,18.94,18.779,18.92,2755,0
+COPJ.US,D,20230612,000000,18.9,18.93,18.75,18.85,4466,0
+COPJ.US,D,20230613,000000,19.18,19.37,19.146,19.2154,10975,0
+COPJ.US,D,20230614,000000,19.5,19.75,19.5,19.57,2626,0
+COPJ.US,D,20230615,000000,19.73,19.95,19.6882,19.82,1222,0
+COPJ.US,D,20230616,000000,19.85,20.04,19.85,19.95,2845,0
+COPJ.US,D,20230620,000000,20,20,19.31,19.47,4065,0
+COPJ.US,D,20230621,000000,19.54,19.54,19.45,19.45,215,0
+COPJ.US,D,20230622,000000,19.375,19.42,19.23,19.23,987,0
+COPJ.US,D,20230623,000000,18.98,18.98,18.88,18.88,552,0
+COPJ.US,D,20230626,000000,19,19.02,18.92,18.92,582,0
+COPJ.US,D,20230627,000000,19,19.045,18.94,18.98,4574,0
+COPJ.US,D,20230628,000000,18.92,18.92,18.79,18.84,1458,0
+COPJ.US,D,20230629,000000,18.85,18.95,18.85,18.87,3652,0
+COPJ.US,D,20230630,000000,19.22,19.28,19.04,19.26,2387,0
+COPJ.US,D,20230703,000000,19.82,19.82,19.5,19.61,748,0
+COPJ.US,D,20230705,000000,19.59,19.68,19.59,19.6022,1835,0
+COPJ.US,D,20230706,000000,19.21,19.21,18.93,19.02,994,0
+COPJ.US,D,20230707,000000,19.02,19.3799,19.02,19.35,1435,0
+COPJ.US,D,20230710,000000,19.3601,19.5,19.3601,19.38,1299,0
+COPJ.US,D,20230711,000000,19.55,19.55,19.38,19.38,532,0
+COPJ.US,D,20230712,000000,20.05,20.14,20.05,20.05,851,0
+COPJ.US,D,20230713,000000,20.7,20.87,20.455,20.835,4310,0
+COPJ.US,D,20230714,000000,21.5,21.5,20.56,20.6183,3158,0
+COPJ.US,D,20230717,000000,21.35,21.35,20.36,20.75,2775,0
+COPJ.US,D,20230718,000000,20.47,20.56,20.47,20.47,660,0
+COPJ.US,D,20230719,000000,20.31,20.55,20.31,20.55,445,0
+COPJ.US,D,20230720,000000,20.43,20.52,20.31,20.31,1168,0
+COPJ.US,D,20230721,000000,20,20.0327,20,20.0327,271,0
+COPJ.US,D,20230724,000000,19.8956,20.24,19.8956,19.96,5874,0
+COPJ.US,D,20230725,000000,20.64,20.73,20.23,20.635,4285,0
+COPJ.US,D,20230726,000000,20.57,20.59,20.5612,20.5612,793,0
+COPJ.US,D,20230727,000000,20.5,20.71,20.36,20.4314,3541,0
+COPJ.US,D,20230728,000000,20.6,20.81,20.6,20.8,2180,0
+COPJ.US,D,20230731,000000,20.88,21.265,20.88,21.1188,2825,0
+COPJ.US,D,20230801,000000,20.919,20.919,20.66,20.66,2748,0
+COPJ.US,D,20230802,000000,20.3,20.3,20.09,20.17,4067,0
+COPJ.US,D,20230803,000000,20.1,20.135,20.0001,20.135,2346,0
+COPJ.US,D,20230804,000000,20.55,20.55,20.1076,20.18,652,0
+COPJ.US,D,20230807,000000,20.17,20.22,20.13,20.22,2043,0
+COPJ.US,D,20230808,000000,20.04,20.04,19.52,19.97,3699,0
+COPJ.US,D,20230809,000000,19.72,19.84,19.63,19.7981,1460,0
+COPJ.US,D,20230810,000000,19.72,19.89,19.72,19.8,524,0
+COPJ.US,D,20230811,000000,19.73,19.81,19.63,19.81,1734,0
+COPJ.US,D,20230814,000000,19.55,19.55,19.55,19.55,25,0
+COPJ.US,D,20230815,000000,19.2,19.2,18.8,18.8,8164,0
+COPJ.US,D,20230816,000000,18.745,18.89,18.63,18.89,3397,0
+COPJ.US,D,20230817,000000,18.72,18.75,18.3943,18.3943,3311,0
+COPJ.US,D,20230818,000000,18.86,18.86,18.2901,18.39,1343,0
+COPJ.US,D,20230821,000000,18.39,18.58,18.39,18.555,1718,0
+COPJ.US,D,20230822,000000,19.05,19.05,18.595,18.595,1312,0
+COPJ.US,D,20230823,000000,18.698,18.9148,18.698,18.9148,1682,0
+COPJ.US,D,20230824,000000,19.49,19.49,18.58,18.58,4903,0
+COPJ.US,D,20230825,000000,18.49,18.66,18.46,18.66,4119,0
+COPJ.US,D,20230828,000000,18.66,18.8298,18.66,18.8298,1003,0
+COPJ.US,D,20230829,000000,18.739,19.06,18.73,19.03,4540,0
+COPJ.US,D,20230830,000000,19.3,19.37,19.21,19.3004,5847,0
+COPJ.US,D,20230831,000000,19.78,19.78,19.1101,19.41,1410,0
+COPJ.US,D,20230901,000000,19.36,19.5,19.36,19.37,6023,0
+COPJ.US,D,20230905,000000,19.11,19.15,19.1061,19.1061,716,0
+COPJ.US,D,20230906,000000,19.114,19.114,19.03,19.0426,5684,0
+COPJ.US,D,20230907,000000,19,19,18.73,18.805,2353,0
+COPJ.US,D,20230908,000000,18.6731,18.8,18.6,18.7428,3088,0
+COPJ.US,D,20230911,000000,19.43,19.44,18.96,18.995,1583,0
+COPJ.US,D,20230912,000000,18.93,18.93,18.6,18.645,4418,0
+COPJ.US,D,20230913,000000,18.75,18.82,18.54,18.54,1984,0
+COPJ.US,D,20230914,000000,18.87,18.9768,18.86,18.86,5702,0
+COPJ.US,D,20230915,000000,18.9266,18.9266,18.9266,18.9266,213,0
+COPJ.US,D,20230918,000000,18.95,19.0098,18.92,18.955,17618,0
+COPJ.US,D,20230919,000000,18.921,18.93,18.7303,18.74,3863,0
+COPJ.US,D,20230920,000000,18.5301,18.5761,18.5301,18.5761,653,0
+COPJ.US,D,20230921,000000,18.41,18.41,18.125,18.1522,1608,0
+COPJ.US,D,20230922,000000,18.29,18.29,18.1821,18.1821,222,0
+COPJ.US,D,20230925,000000,18.0499,18.08,17.9438,17.952,1320,0
+COPJ.US,D,20230926,000000,17.8599,17.8599,17.58,17.58,1069,0
+COPJ.US,D,20230927,000000,17.71,17.71,17.418,17.426,3809,0
+COPJ.US,D,20230928,000000,17.55,17.8,17.55,17.7309,2262,0
+COPJ.US,D,20230929,000000,17.85,17.85,17.63,17.7683,1677,0
+COPJ.US,D,20231002,000000,17.59,17.59,17.07,17.13,4670,0
+COPJ.US,D,20231003,000000,16.91,16.91,16.6432,16.87,4945,0
+COPJ.US,D,20231004,000000,17.02,17.02,16.5603,16.6169,2290,0
+COPJ.US,D,20231005,000000,16.5356,16.6,16.5356,16.6,187,0
+COPJ.US,D,20231006,000000,16.76,17.08,16.64,17.04,2100,0
+COPJ.US,D,20231009,000000,16.87,17.075,16.87,17.075,1535,0
+COPJ.US,D,20231010,000000,17.23,17.5899,17.23,17.4202,2495,0
+COPJ.US,D,20231011,000000,17.27,17.39,17.25,17.3512,4755,0
+COPJ.US,D,20231012,000000,17.075,17.075,16.79,16.8228,1404,0
+COPJ.US,D,20231013,000000,16.9,16.9,16.8456,16.8456,690,0
+COPJ.US,D,20231016,000000,16.86,17,16.86,16.98,2625,0
+COPJ.US,D,20231017,000000,16.91,17.16,16.91,17.16,1663,0
+COPJ.US,D,20231018,000000,16.7104,16.718,16.7104,16.718,247,0
+COPJ.US,D,20231019,000000,16.62,16.67,16.62,16.67,435,0
+COPJ.US,D,20231020,000000,16.56,16.56,16.43,16.4831,3774,0
+COPJ.US,D,20231023,000000,16.42,16.42,16.21,16.3081,994,0
+COPJ.US,D,20231024,000000,16.42,16.6,16.41,16.6,2977,0
+COPJ.US,D,20231025,000000,16.58,16.58,16.4,16.4753,1401,0
+COPJ.US,D,20231026,000000,16.4,16.4,16.31,16.32,745,0
+COPJ.US,D,20231027,000000,16.58,16.58,16.4801,16.5223,1396,0
+COPJ.US,D,20231030,000000,16.57,16.6337,16.5,16.5464,1185,0
+COPJ.US,D,20231031,000000,16.5,16.58,16.3909,16.51,1446,0
+COPJ.US,D,20231101,000000,16.26,16.29,16.21,16.29,3749,0
+COPJ.US,D,20231102,000000,16.81,16.81,16.81,16.81,222,0
+COPJ.US,D,20231103,000000,17.15,17.15,17,17.055,1373,0
+COPJ.US,D,20231106,000000,17,17,16.824,16.84,666,0
+COPJ.US,D,20231107,000000,16.64,16.64,16.35,16.365,874,0
+COPJ.US,D,20231108,000000,16.1889,16.1889,16.1889,16.1889,194,0
+COPJ.US,D,20231109,000000,16.32,16.37,16.1,16.1,2968,0
+COPJ.US,D,20231110,000000,16.07,16.2,15.84,16.01,4462,0
+COPJ.US,D,20231113,000000,16.13,16.25,16.03,16.14,18986,0
+COPJ.US,D,20231114,000000,16.44,16.61,16.44,16.61,1389,0
+COPJ.US,D,20231115,000000,16.83,16.97,16.83,16.94,2002,0
+COPJ.US,D,20231116,000000,16.78,16.78,16.52,16.52,621,0
+COPJ.US,D,20231117,000000,16.8,16.805,16.7,16.805,1948,0
+COPJ.US,D,20231120,000000,16.95,17.09,16.95,17.05,2210,0
+COPJ.US,D,20231121,000000,17.25,17.56,17.2429,17.2429,6328,0
+COPJ.US,D,20231122,000000,17.1,17.24,17.0999,17.16,700,0
+COPJ.US,D,20231124,000000,17.2664,17.27,17.22,17.22,2501,0
+COPJ.US,D,20231127,000000,17.16,17.16,16.93,17.0466,1563,0
+COPJ.US,D,20231128,000000,17.25,17.4,17.03,17.4,2915,0
+COPJ.US,D,20231129,000000,17.33,17.38,17.2399,17.25,6303,0
+COPJ.US,D,20231130,000000,17.28,17.28,17,17.2209,3815,0
+COPJ.US,D,20231201,000000,17.275,17.76,17.275,17.76,3150,0
+COPJ.US,D,20231204,000000,17.5,17.73,17.36,17.73,33710,0
+COPJ.US,D,20231205,000000,17.35,17.35,17,17.1,16947,0
+COPJ.US,D,20231206,000000,17.1,17.24,17.0916,17.14,13817,0
+COPJ.US,D,20231207,000000,17.17,17.3,17.045,17.3,3857,0
+COPJ.US,D,20231208,000000,17.1368,17.63,17.1368,17.63,2325,0
+COPJ.US,D,20231211,000000,17.16,17.21,17.1,17.21,2297,0
+COPJ.US,D,20231212,000000,17.09,17.09,16.7,16.7,3794,0
+COPJ.US,D,20231213,000000,16.71,17.49,16.71,17.49,3450,0
+COPJ.US,D,20231214,000000,17.47,17.74,17.395,17.59,5323,0
+COPJ.US,D,20231215,000000,17.71,17.71,17.595,17.595,1657,0
+COPJ.US,D,20231218,000000,17.6113,17.66,17.44,17.535,10758,0
+COPJ.US,D,20231219,000000,17.79,18.25,17.79,18.075,14638,0
+COPJ.US,D,20231220,000000,18.1,18.18,17.79,17.79,2393,0
+COPJ.US,D,20231221,000000,18.075,18.46,18.075,18.46,3378,0
+COPJ.US,D,20231222,000000,18.55,18.66,18.41,18.4252,7847,0
+COPJ.US,D,20231226,000000,18.58,18.8,18.4699,18.6183,2308,0
+COPJ.US,D,20231227,000000,18.81,18.85,18.7199,18.785,2368,0
+COPJ.US,D,20231228,000000,18.85,18.85,18.525,18.525,2619,0
+COPJ.US,D,20231229,000000,18.48,18.48,18.29,18.4,1866,0
+COPJ.US,D,20240102,000000,18.37,18.53,18.35,18.45,1413,0
+COPJ.US,D,20240103,000000,18.22,18.22,18.03,18.1,6374,0
+COPJ.US,D,20240104,000000,18.19,18.19,17.9701,18.18,1207,0
+COPJ.US,D,20240105,000000,18.17,18.2,18.0598,18.135,744,0
+COPJ.US,D,20240108,000000,18.1,18.15,18.05,18.15,826,0
+COPJ.US,D,20240109,000000,17.86,17.86,17.8,17.8446,788,0
+COPJ.US,D,20240110,000000,17.9,17.99,17.9,17.9288,750,0
+COPJ.US,D,20240111,000000,17.925,17.925,17.875,17.89,2422,0
+COPJ.US,D,20240112,000000,18.23,18.27,18.08,18.17,2893,0
+COPJ.US,D,20240116,000000,17.97,17.97,17.63,17.6511,5193,0
+COPJ.US,D,20240117,000000,17.1704,17.2431,17.1417,17.2431,3596,0
+COPJ.US,D,20240118,000000,17.17,17.17,17.0305,17.1523,1305,0
+COPJ.US,D,20240119,000000,17.21,17.306,16.88,17.306,6009,0
+COPJ.US,D,20240122,000000,17.08,17.14,17.01,17.0396,2844,0
+COPJ.US,D,20240123,000000,17.14,17.36,17.14,17.3367,4039,0
+COPJ.US,D,20240124,000000,17.72,17.82,17.7,17.75,8205,0
+COPJ.US,D,20240125,000000,17.84,17.84,17.8162,17.8162,303,0
+COPJ.US,D,20240126,000000,17.81,17.92,17.75,17.865,1958,0
+COPJ.US,D,20240129,000000,17.88,17.94,17.7,17.8749,1616,0
+COPJ.US,D,20240130,000000,17.78,17.94,17.78,17.88,1265,0
+COPJ.US,D,20240131,000000,17.88,17.943,17.7429,17.7429,14256,0
+COPJ.US,D,20240201,000000,17.64,17.95,17.61,17.8877,4419,0
+COPJ.US,D,20240202,000000,17.6,17.65,17.41,17.51,3560,0
+COPJ.US,D,20240205,000000,17.12,17.19,16.89,16.98,6332,0
+COPJ.US,D,20240206,000000,17.04,17.2213,17.04,17.2213,4503,0
+COPJ.US,D,20240207,000000,17.3,17.3,17.1427,17.1427,192,0
+COPJ.US,D,20240208,000000,17.05,17.05,17.045,17.045,722,0
+COPJ.US,D,20240209,000000,16.9,16.9156,16.8403,16.9156,2931,0
+COPJ.US,D,20240212,000000,16.92,17.0889,16.92,17.0659,3643,0
+COPJ.US,D,20240213,000000,16.5901,16.5901,16.465,16.49,2053,0
+COPJ.US,D,20240214,000000,16.49,16.85,16.49,16.7713,4791,0
+COPJ.US,D,20240215,000000,16.795,17.02,16.795,16.9757,1248,0
+COPJ.US,D,20240216,000000,17.3423,17.49,17.3423,17.405,2231,0
+COPJ.US,D,20240220,000000,17.535,17.535,17.292,17.3184,2443,0
+COPJ.US,D,20240221,000000,17.4021,17.4021,17.4021,17.4021,41,0
+COPJ.US,D,20240222,000000,17.5706,17.5706,17.4209,17.4837,2401,0
+COPJ.US,D,20240223,000000,17.56,17.67,17.56,17.65,811,0
+COPJ.US,D,20240226,000000,17.6283,17.6283,17.535,17.5826,1302,0
+COPJ.US,D,20240227,000000,17.8,17.8,17.715,17.715,619,0
+COPJ.US,D,20240228,000000,17.43,17.44,17.25,17.3465,5478,0
+COPJ.US,D,20240229,000000,17.62,17.655,17.5,17.655,4108,0
+COPJ.US,D,20240301,000000,17.78,18.04,17.695,18.03,4017,0
+COPJ.US,D,20240304,000000,17.7701,18.07,17.7701,18.07,753,0
+COPJ.US,D,20240305,000000,18.27,18.27,17.87,17.87,4546,0
+COPJ.US,D,20240306,000000,18.34,18.66,18.28,18.575,7504,0
+COPJ.US,D,20240307,000000,19.02,19.42,19.02,19.15,9286,0
+COPJ.US,D,20240308,000000,19.1,19.26,18.81,18.81,7791,0
+COPJ.US,D,20240311,000000,18.88,19.16,18.88,19.16,2586,0
+COPJ.US,D,20240312,000000,18.82,18.95,18.82,18.93,3634,0
+COPJ.US,D,20240313,000000,19.18,20.07,19.18,19.955,21767,0
+COPJ.US,D,20240314,000000,20.03,20.1,19.87,20.015,38280,0
+COPJ.US,D,20240315,000000,20.27,20.92,20.23,20.65,18283,0
+COPJ.US,D,20240318,000000,20.68,20.69,20.41,20.49,10274,0
+COPJ.US,D,20240319,000000,20.32,20.32,20.0101,20.0859,6390,0
+COPJ.US,D,20240320,000000,20.09,20.94,20.09,20.74,10657,0
+COPJ.US,D,20240321,000000,20.79,20.79,20.475,20.6187,5478,0
+COPJ.US,D,20240322,000000,20.42,20.47,20.27,20.3561,4272,0
+COPJ.US,D,20240325,000000,20.46,20.61,20.46,20.58,6526,0
+COPJ.US,D,20240326,000000,20.41,20.51,20.21,20.51,3228,0
+COPJ.US,D,20240327,000000,20.44,20.62,20.36,20.5,4684,0
+COPJ.US,D,20240328,000000,20.67,21.31,20.67,21.17,12215,0
+COPJ.US,D,20240401,000000,21.39,21.39,21,21.03,14230,0
+COPJ.US,D,20240402,000000,21.1,21.44,21.1,21.36,7217,0
+COPJ.US,D,20240403,000000,21.61,22.22,21.61,22.16,24665,0
+COPJ.US,D,20240404,000000,22.46,22.93,22.01,22.01,25927,0
+COPJ.US,D,20240405,000000,21.98,22.16,21.75,22.12,9706,0
+COPJ.US,D,20240408,000000,22.3,22.405,22.03,22.26,9112,0
+COPJ.US,D,20240409,000000,22.46,22.94,22.4,22.725,16521,0
+COPJ.US,D,20240410,000000,22.7,22.7,22.22,22.4141,12807,0
+COPJ.US,D,20240411,000000,22.41,22.44,21.98,22.44,11886,0
+COPJ.US,D,20240412,000000,23.65,23.65,22.0501,22.185,35175,0
+COPJ.US,D,20240415,000000,22.64,22.64,21.84,21.96,13239,0
+COPJ.US,D,20240416,000000,21.57,21.77,21.33,21.695,9705,0
+COPJ.US,D,20240417,000000,21.85,22.02,21.73,21.73,4056,0
+COPJ.US,D,20240418,000000,21.85,22.27,21.85,22.18,8392,0
+COPJ.US,D,20240419,000000,22.24,22.31,22.0001,22.07,15565,0
+COPJ.US,D,20240422,000000,22.04,22.04,21.41,21.64,13630,0
+COPJ.US,D,20240423,000000,21.33,21.64,20.87,21.5,11807,0
+COPJ.US,D,20240424,000000,21.55,21.65,21.51,21.6,8987,0
+COPJ.US,D,20240425,000000,21.69,22.4,21.6599,22.4,18248,0
+COPJ.US,D,20240426,000000,22.48,23.47,22.4358,23.3489,23405,0
+COPJ.US,D,20240429,000000,23.35,23.66,23.0802,23.45,11327,0
+COPJ.US,D,20240430,000000,23.19,23.19,22.37,22.425,13902,0
+COPJ.US,D,20240501,000000,22.43,22.5301,22.17,22.2772,11749,0
+COPJ.US,D,20240502,000000,22.22,22.65,22.22,22.39,8279,0
+COPJ.US,D,20240503,000000,23.24,23.24,22.47,22.66,8654,0
+COPJ.US,D,20240506,000000,23.04,23.16,22.81,23.05,14437,0
+COPJ.US,D,20240507,000000,23,23.0999,22.8301,23.04,14916,0
+COPJ.US,D,20240508,000000,22.77,22.77,22.41,22.72,9717,0
+COPJ.US,D,20240509,000000,22.83,23.349,22.45,23.1991,14913,0
+COPJ.US,D,20240510,000000,23.47,23.64,23.2477,23.25,23350,0
+COPJ.US,D,20240513,000000,23.53,23.55,23.25,23.55,11281,0
+COPJ.US,D,20240514,000000,23.65,24.14,23.55,24.14,21118,0
+COPJ.US,D,20240515,000000,24.5,24.5,23.72,24.205,27393,0
+COPJ.US,D,20240516,000000,24.16,24.31,23.88,24.23,7429,0
+COPJ.US,D,20240517,000000,24.59,25.33,24.4478,25.33,31959,0
+COPJ.US,D,20240520,000000,26,26.4299,25.342,26.08,57684,0
+COPJ.US,D,20240521,000000,25.82,26.32,25.22,25.58,31295,0
+COPJ.US,D,20240522,000000,25,25,23.8,23.98,43558,0
+COPJ.US,D,20240523,000000,24.08,24.08,23.31,23.49,12816,0
+COPJ.US,D,20240524,000000,23.74,23.94,23.7,23.8285,9387,0
+COPJ.US,D,20240528,000000,24.52,24.82,24.4,24.76,34846,0
+COPJ.US,D,20240529,000000,24.28,24.37,24,24.05,17375,0
+COPJ.US,D,20240530,000000,24,24,23.67,23.86,15553,0
+COPJ.US,D,20240531,000000,23.85,23.85,23.11,23.495,18026,0
+COPJ.US,D,20240603,000000,23.78,23.78,23.05,23.15,9454,0
+COPJ.US,D,20240604,000000,22.67,22.67,21.91,21.91,18773,0
+COPJ.US,D,20240605,000000,22,22.38,22,22.3,6587,0
+COPJ.US,D,20240606,000000,22.8,22.93,22.455,22.93,10719,0
+COPJ.US,D,20240607,000000,22.47,22.47,21.7501,22.15,24817,0
+COPJ.US,D,20240610,000000,22.21,22.54,22.21,22.37,4108,0
+COPJ.US,D,20240611,000000,22.03,22.03,21.76,21.93,4534,0
+COPJ.US,D,20240612,000000,22.25,22.39,21.82,21.98,20336,0
+COPJ.US,D,20240613,000000,21.9,21.9,21.5,21.61,19390,0
+COPJ.US,D,20240614,000000,21.6,21.6,21.38,21.41,7115,0
+COPJ.US,D,20240617,000000,21.35,21.35,20.85,21.22,25141,0
+COPJ.US,D,20240618,000000,21.19,21.67,21.19,21.64,9891,0
+COPJ.US,D,20240620,000000,21.96,22.28,21.68,22.1,10648,0
+COPJ.US,D,20240621,000000,22.02,22.02,21.47,21.65,21653,0
+COPJ.US,D,20240624,000000,21.99,21.9902,21.9063,21.95,7721,0
+COPJ.US,D,20240625,000000,21.8,21.8,21.5201,21.53,8028,0
+COPJ.US,D,20240626,000000,21.46,21.53,21.4001,21.53,4682,0
+COPJ.US,D,20240627,000000,21.7,21.7268,21.43,21.43,7937,0
+COPJ.US,D,20240628,000000,21.78,22,21.67,21.78,4193,0
+COPJ.US,D,20240701,000000,22.0652,22.0652,21.8,21.99,12546,0
+COPJ.US,D,20240702,000000,21.9,22.02,21.77,21.78,3587,0
+COPJ.US,D,20240703,000000,22.2839,22.64,22.2839,22.62,12960,0
+COPJ.US,D,20240705,000000,23.13,23.13,22.7,22.85,21446,0
+COPJ.US,D,20240708,000000,22.92,22.9201,22.64,22.83,5515,0
+COPJ.US,D,20240709,000000,22.85,22.87,22.66,22.66,12441,0
+COPJ.US,D,20240710,000000,22.75,22.9,22.75,22.89,5589,0
+COPJ.US,D,20240711,000000,22.77,22.8875,22.6669,22.805,13283,0
+COPJ.US,D,20240712,000000,22.88,23.2283,22.88,23.19,6949,0
+COPJ.US,D,20240715,000000,23.13,23.68,23.1,23.11,9152,0
+COPJ.US,D,20240716,000000,23.03,23.155,22.86,23.03,10527,0
+COPJ.US,D,20240717,000000,22.86,22.86,22.44,22.47,3111,0
+COPJ.US,D,20240718,000000,22.28,22.2801,21.36,21.36,39834,0
+COPJ.US,D,20240719,000000,21.69,21.76,21.565,21.76,26461,0
+COPJ.US,D,20240722,000000,21.69,21.6999,21.4,21.48,7538,0
+COPJ.US,D,20240723,000000,21.25,21.4425,21.01,21.26,9947,0
+COPJ.US,D,20240724,000000,21.45,21.56,21.1476,21.22,7709,0
+COPJ.US,D,20240725,000000,20.91,21.11,20.68,21.09,9828,0
+COPJ.US,D,20240726,000000,21.32,21.56,21.295,21.56,5910,0
+COPJ.US,D,20240729,000000,21.32,21.335,21.05,21.24,5045,0
+COPJ.US,D,20240730,000000,21.447,21.447,21.255,21.36,4995,0
+COPJ.US,D,20240731,000000,21.67,21.7599,21.51,21.72,9285,0
+COPJ.US,D,20240801,000000,21.92,21.92,20.94,21.17,5981,0
+COPJ.US,D,20240802,000000,20.85,20.9,20.2301,20.62,75339,0
+COPJ.US,D,20240805,000000,19.25,20.02,19.25,19.85,57334,0
+COPJ.US,D,20240806,000000,19.735,20.2,19.6606,20.0743,29917,0
+COPJ.US,D,20240807,000000,20.18,20.18,19.7842,19.85,5051,0
+COPJ.US,D,20240808,000000,19.9706,20.17,19.9706,20.17,1568,0
+COPJ.US,D,20240809,000000,20.24,20.2853,20.21,20.25,3807,0
+COPJ.US,D,20240812,000000,20.22,20.41,20.1631,20.4,4232,0
+COPJ.US,D,20240813,000000,20.34,20.45,20.3101,20.42,1195,0
+COPJ.US,D,20240814,000000,20.31,20.31,20.17,20.3,2676,0
+COPJ.US,D,20240815,000000,20.285,20.85,20.1,20.85,54728,0
+COPJ.US,D,20240816,000000,20.9589,20.9589,20.79,20.9,2168,0
+COPJ.US,D,20240819,000000,21.17,21.3699,21.15,21.34,4745,0
+COPJ.US,D,20240820,000000,21.4357,21.4357,21.05,21.2,3416,0
+COPJ.US,D,20240821,000000,21.44,21.53,21.3,21.53,3169,0
+COPJ.US,D,20240822,000000,21.25,21.25,21.19,21.24,1039,0
+COPJ.US,D,20240823,000000,21.76,21.87,21.75,21.87,2512,0
+COPJ.US,D,20240826,000000,21.95,21.95,21.69,21.835,3422,0
+COPJ.US,D,20240827,000000,21.84,21.9999,21.79,21.97,3565,0
+COPJ.US,D,20240828,000000,21.53,21.55,21.35,21.35,2862,0
+COPJ.US,D,20240829,000000,21.5157,21.57,21.43,21.43,2585,0
+COPJ.US,D,20240830,000000,21.56,21.66,21.38,21.66,1333,0
+COPJ.US,D,20240903,000000,20.85,21.007,20.14,20.48,66154,0
+COPJ.US,D,20240904,000000,20.26,20.47,20.26,20.32,21874,0
+COPJ.US,D,20240905,000000,20.3301,20.37,20.3301,20.37,1938,0
+COPJ.US,D,20240906,000000,20,20,19.7,19.8,8163,0
+COPJ.US,D,20240909,000000,19.81,19.995,19.81,19.995,472,0
+COPJ.US,D,20240910,000000,19.89,20.03,19.805,19.89,4136,0
+COPJ.US,D,20240911,000000,19.85,20.27,19.85,20.27,5135,0
+COPJ.US,D,20240912,000000,20.43,20.97,20.43,20.83,7738,0
+COPJ.US,D,20240913,000000,21.1599,21.1599,21.09,21.14,4225,0
+COPJ.US,D,20240916,000000,21.15,21.16,20.98,21.06,2276,0
+COPJ.US,D,20240917,000000,21.08,21.32,21.08,21.25,2868,0
+COPJ.US,D,20240918,000000,21.1291,21.4844,20.9,21,7538,0
+COPJ.US,D,20240919,000000,21.8,21.9,21.69,21.9,5199,0
+COPJ.US,D,20240920,000000,21.9,21.9,21.591,21.64,5460,0
+COPJ.US,D,20240923,000000,21.8,21.97,21.8,21.97,2239,0
+COPJ.US,D,20240924,000000,22.36,23.12,22.36,23.12,9979,0
+COPJ.US,D,20240925,000000,22.86,23.09,22.79,22.83,5035,0
+COPJ.US,D,20240926,000000,23.29,23.875,23.29,23.87,13993,0
+COPJ.US,D,20240927,000000,23.83,23.85,23.53,23.67,99134,0
+COPJ.US,D,20240930,000000,23.455,23.56,23.37,23.37,4630,0
+COPJ.US,D,20241001,000000,23.475,23.75,23.38,23.75,2988,0
+COPJ.US,D,20241002,000000,23.54,23.61,23.35,23.52,3954,0
+COPJ.US,D,20241003,000000,23.08,23.3099,22.94,22.94,3914,0
+COPJ.US,D,20241004,000000,23.14,23.42,23.14,23.34,10667,0
+COPJ.US,D,20241007,000000,23.23,23.25,23.09,23.195,6362,0
+COPJ.US,D,20241008,000000,22.81,23.07,22.75,22.93,2574,0
+COPJ.US,D,20241009,000000,22.28,22.4899,22.13,22.38,2871,0
+COPJ.US,D,20241010,000000,22.675,22.695,22.59,22.695,852,0
+COPJ.US,D,20241011,000000,22.99,22.99,22.86,22.88,1315,0
+COPJ.US,D,20241014,000000,22.88,22.88,22.6415,22.73,4924,0
+COPJ.US,D,20241015,000000,22.38,22.43,22.2,22.33,10221,0
+COPJ.US,D,20241016,000000,22.6053,22.68,22.58,22.66,4513,0
+COPJ.US,D,20241017,000000,22.605,22.605,22.52,22.52,1497,0
+COPJ.US,D,20241018,000000,22.91,22.91,22.74,22.88,12231,0
+COPJ.US,D,20241021,000000,22.98,23.078,22.71,22.71,7148,0
+COPJ.US,D,20241022,000000,22.85,22.98,22.8,22.9,6112,0
+COPJ.US,D,20241023,000000,22.64,22.69,22.281,22.39,9145,0
+COPJ.US,D,20241024,000000,22.79,22.79,22.5,22.66,1224,0
+COPJ.US,D,20241025,000000,22.56,22.94,22.56,22.68,2983,0
+COPJ.US,D,20241028,000000,22.84,22.86,22.7117,22.86,1317,0
+COPJ.US,D,20241029,000000,22.86,22.86,22.45,22.45,4942,0
+COPJ.US,D,20241030,000000,22.65,22.77,22.52,22.61,2118,0
+COPJ.US,D,20241031,000000,22.29,22.29,21.9516,22.01,4788,0
+COPJ.US,D,20241101,000000,22.54,22.7385,22.3,22.3,1771,0
+COPJ.US,D,20241104,000000,22.515,22.515,22.29,22.29,2714,0
+COPJ.US,D,20241105,000000,22.93,22.93,22.6315,22.8,1922,0
+COPJ.US,D,20241106,000000,22.78,22.78,22.235,22.64,16636,0
+COPJ.US,D,20241107,000000,23.17,23.38,23.16,23.38,10410,0
+COPJ.US,D,20241108,000000,22.92,22.92,22.35,22.57,2568,0
+COPJ.US,D,20241111,000000,22.3,22.3,22.1101,22.25,5642,0
+COPJ.US,D,20241112,000000,21.9,22,21.54,21.58,3450,0
+COPJ.US,D,20241113,000000,21.55,21.5599,21.13,21.13,4846,0
+COPJ.US,D,20241114,000000,21.94,21.94,21.05,21.25,8941,0
+COPJ.US,D,20241115,000000,21.26,21.39,21.12,21.12,1980,0
+COPJ.US,D,20241118,000000,21.29,21.501,21.29,21.47,6779,0
+COPJ.US,D,20241119,000000,21.51,21.84,21.51,21.71,7037,0
+COPJ.US,D,20241120,000000,21.71,21.79,21.71,21.74,2086,0
+COPJ.US,D,20241121,000000,21.74,22.12,21.74,21.97,2487,0
+COPJ.US,D,20241122,000000,22.19,22.2,22.05,22.2,3424,0
+COPJ.US,D,20241125,000000,22.21,22.21,21.915,22.02,3124,0
+COPJ.US,D,20241126,000000,21.7423,21.7423,21.4,21.47,6181,0
+COPJ.US,D,20241127,000000,21.5701,21.82,21.5701,21.82,794,0
+COPJ.US,D,20241129,000000,21.8679,21.92,21.85,21.85,2965,0
+COPJ.US,D,20241202,000000,22,22,21.54,21.73,3283,0
+COPJ.US,D,20241203,000000,22.5326,22.5326,21.59,21.63,2555,0
+COPJ.US,D,20241204,000000,21.71,21.74,21.5651,21.74,5468,0
+COPJ.US,D,20241205,000000,21.75,21.7502,21.58,21.68,2333,0
+COPJ.US,D,20241206,000000,21.61,21.65,21.5,21.63,5765,0
+COPJ.US,D,20241209,000000,21.78,22.26,21.78,21.94,4392,0
+COPJ.US,D,20241210,000000,21.95,21.995,21.855,21.89,2037,0
+COPJ.US,D,20241211,000000,22.05,22.279,22.05,22.09,1791,0
+COPJ.US,D,20241212,000000,20.33,20.33,19.3501,19.3802,23165,0
+COPJ.US,D,20241213,000000,19.06,19.0601,18.8,18.95,8643,0
+COPJ.US,D,20241216,000000,18.81,18.93,18.68,18.68,3469,0
+COPJ.US,D,20241217,000000,18.51,18.57,18.35,18.39,8389,0
+COPJ.US,D,20241218,000000,18.39,18.42,17.781,17.835,122038,0
+COPJ.US,D,20241219,000000,17.95,18,17.75,17.9,6759,0
+COPJ.US,D,20241220,000000,17.94,18.27,17.94,18.07,6887,0
+COPJ.US,D,20241223,000000,18.16,18.35,18.07,18.35,7861,0
+COPJ.US,D,20241224,000000,18.26,18.36,18.22,18.28,2880,0
+COPJ.US,D,20241226,000000,18.38,18.53,18.33,18.5,4617,0
+COPJ.US,D,20241227,000000,18.3762,18.455,18.3,18.3648,14221,0
+COPJ.US,D,20241230,000000,18.31,18.31,18.12,18.26,22301,0
+COPJ.US,D,20241231,000000,18.11,18.45,18.11,18.45,9102,0
+COPJ.US,D,20250102,000000,18.67,18.93,18.66,18.77,7033,0
+COPJ.US,D,20250103,000000,18.75,18.8379,18.75,18.8379,3356,0
+COPJ.US,D,20250106,000000,18.92,19.165,18.92,18.94,3391,0
+COPJ.US,D,20250107,000000,18.94,18.94,18.56,18.57,5333,0
+COPJ.US,D,20250108,000000,18.45,18.67,18.45,18.65,34349,0
+COPJ.US,D,20250110,000000,19.32,19.32,18.72,18.78,33728,0
+COPJ.US,D,20250113,000000,18.37,18.64,18.37,18.64,1710,0
+COPJ.US,D,20250114,000000,18.72,18.75,18.53,18.625,2534,0
+COPJ.US,D,20250115,000000,18.8715,19.05,18.76,19.05,8467,0
+COPJ.US,D,20250116,000000,19,19.03,18.8901,18.9,5458,0
+COPJ.US,D,20250117,000000,19.03,19.3399,18.98,19.07,4456,0
+COPJ.US,D,20250121,000000,19.24,19.29,19.15,19.29,12009,0
+COPJ.US,D,20250122,000000,19.1545,19.212,19.01,19.01,31202,0
+COPJ.US,D,20250123,000000,19.02,19.09,18.88,19.09,3658,0
+COPJ.US,D,20250124,000000,19.27,19.2988,19.095,19.17,5095,0
+COPJ.US,D,20250127,000000,18.93,18.93,18.62,18.69,33812,0
+COPJ.US,D,20250128,000000,18.43,18.4791,18.29,18.29,3487,0
+COPJ.US,D,20250129,000000,18.32,18.5599,18.32,18.46,1085,0
+COPJ.US,D,20250130,000000,18.625,18.67,18.52,18.52,6407,0
+COPJ.US,D,20250131,000000,18.49,18.6558,18.3445,18.3445,5544,0
+COPJ.US,D,20250203,000000,17.98,18.26,17.83,18.23,4106,0
+COPJ.US,D,20250204,000000,18.605,18.9699,18.605,18.9508,6213,0
+COPJ.US,D,20250205,000000,19.08,19.17,19.0168,19.17,5790,0
+COPJ.US,D,20250206,000000,19.3,19.33,19.1701,19.33,6255,0
+COPJ.US,D,20250207,000000,19.64,19.69,19.53,19.61,11479,0
+COPJ.US,D,20250210,000000,19.892,19.99,19.832,19.99,8409,0
+COPJ.US,D,20250211,000000,19.7,19.7,19.507,19.57,11215,0
+COPJ.US,D,20250212,000000,19.47,19.7899,19.47,19.64,2433,0
+COPJ.US,D,20250213,000000,19.86,20.19,19.825,20.19,3780,0
+COPJ.US,D,20250214,000000,20.3,20.3,20.19319,20.25,1918,0
+COPJ.US,D,20250218,000000,20.26,20.2999,20.09,20.09,3769,0
+COPJ.US,D,20250219,000000,19.9,19.9315,19.57,19.67,48323,0
+COPJ.US,D,20250220,000000,20.04,20.21,19.96,20.17,16685,0
+COPJ.US,D,20250221,000000,20.15,20.15,19.45,19.65,19272,0
+COPJ.US,D,20250224,000000,19.58,19.58,19.323,19.35,3049,0
+COPJ.US,D,20250225,000000,19.265,19.27,18.855,18.9267,4519,0
+COPJ.US,D,20250226,000000,19,19.4019,19,19.3417,1519,0
+COPJ.US,D,20250227,000000,19.35,19.35,18.9703,18.9703,2170,0
+COPJ.US,D,20250228,000000,19.19,19.19,18.55,18.74,2786,0
+COPJ.US,D,20250303,000000,18.86,19,18.3,18.33,8458,0
+COPJ.US,D,20250304,000000,18.253,18.54,18.1,18.42,4108,0
+COPJ.US,D,20250305,000000,19.21,19.71,18.96,19.71,19946,0
+COPJ.US,D,20250306,000000,19.7096,19.78,19.5019,19.5019,2086,0
+COPJ.US,D,20250307,000000,19.25,19.51,19.1,19.34,4898,0
+COPJ.US,D,20250310,000000,18.93,18.93,18.5885,18.7,5179,0
+COPJ.US,D,20250311,000000,18.74,19,18.71,19,4012,0
+COPJ.US,D,20250312,000000,19.3444,19.52,19.2,19.51,7166,0
+COPJ.US,D,20250313,000000,19.45,19.54,19.3,19.38,2206,0
+COPJ.US,D,20250314,000000,19.67,19.85,19.6,19.83,13991,0
+COPJ.US,D,20250317,000000,19.85,20.42,19.85,20.36,18628,0
+COPJ.US,D,20250318,000000,20.72,20.72,20.345,20.47,16142,0
+COPJ.US,D,20250319,000000,20.5,20.72,20.4391,20.72,2685,0
+COPJ.US,D,20250320,000000,20.54,20.7201,20.4519,20.6798,1527,0
+COPJ.US,D,20250321,000000,20.52,20.853,20.4601,20.853,4492,0
+COPJ.US,D,20250324,000000,21.44,21.82,21.425,21.53,19288,0
+COPJ.US,D,20250325,000000,21.85,22.0406,21.75,21.94,15420,0
+COPJ.US,D,20250326,000000,22,22.2,21.47,21.6,17000,0
+COPJ.US,D,20250327,000000,21.24,21.3695,21.04,21.18,243416,0
+COPJ.US,D,20250328,000000,21.22,21.22,20.41,20.52,14086,0
+COPJ.US,D,20250331,000000,20.17,20.32,19.63,20.24,13687,0
+COPJ.US,D,20250401,000000,20.18,20.31,19.9616,20.1629,6266,0
+COPJ.US,D,20250402,000000,19.78,19.92,19.7001,19.8007,3913,0
+COPJ.US,D,20250403,000000,19.26,19.65,19.14,19.2858,18009,0
+COPJ.US,D,20250404,000000,18.71,18.71,16.5511,17.2875,63744,0
+COPJ.US,D,20250407,000000,16.55,17.72,16.55,17.0797,14903,0
+COPJ.US,D,20250408,000000,17.76,17.9,16.2211,16.4105,8914,0
+COPJ.US,D,20250409,000000,16.75,18.03,16.39,18.0151,17946,0
+COPJ.US,D,20250410,000000,18.09,18.09,17.3603,17.64,2466,0
+COPJ.US,D,20250411,000000,17.73,18.6333,17.73,18.5303,11374,0
+COPJ.US,D,20250414,000000,19.36,19.36,18.81,19.01,5246,0
+COPJ.US,D,20250415,000000,19.05,19.34,19.01,19.155,5303,0
+COPJ.US,D,20250416,000000,19.2,19.7099,19.2,19.32,14962,0
+COPJ.US,D,20250417,000000,19.42,19.68,19.2926,19.64,7768,0
+COPJ.US,D,20250421,000000,19.96,19.96,19.05,19.2,7829,0
+COPJ.US,D,20250422,000000,19.21,19.58,19.2,19.43,9218,0
+COPJ.US,D,20250423,000000,20.01,20.1296,19.91,20.06,6207,0
+COPJ.US,D,20250424,000000,20.5,21.05,20.5,21.015,19685,0
+COPJ.US,D,20250425,000000,21,21.02,20.66,21.02,11729,0
+COPJ.US,D,20250428,000000,21,21.01,20.6224,21.01,6194,0
+COPJ.US,D,20250429,000000,21.17,21.17,20.97,21,12468,0
+COPJ.US,D,20250430,000000,20.89,20.89,20.29,20.51,23142,0
+COPJ.US,D,20250501,000000,20.28,20.73,20.08,20.08,5180,0
+COPJ.US,D,20250502,000000,21.08,21.08,20.19,20.49,15944,0
+COPJ.US,D,20250505,000000,20.51,20.56,20.27,20.27,13534,0
+COPJ.US,D,20250506,000000,20.92,20.92,20.4,20.72,5134,0
+COPJ.US,D,20250507,000000,21.19,21.19,20.4,20.62,4524,0
+COPJ.US,D,20250508,000000,20.36,20.52,20.36,20.4,4367,0
+COPJ.US,D,20250509,000000,20.73,20.73,20.47,20.69,17926,0
+COPJ.US,D,20250512,000000,20.57,20.73,20.33,20.53,13540,0
+COPJ.US,D,20250513,000000,20.57,20.73,20.45,20.6209,4399,0
+COPJ.US,D,20250514,000000,20.51,20.51,20.14,20.27,4595,0
+COPJ.US,D,20250515,000000,20.19,20.19,19.7,20.17,6386,0
+COPJ.US,D,20250516,000000,19.97,20.01,19.7083,19.93,5794,0
+COPJ.US,D,20250519,000000,19.87,20.16,19.87,20.16,3017,0
+COPJ.US,D,20250520,000000,20.17,20.53,19.95,20.53,12914,0
+COPJ.US,D,20250521,000000,20.83,21.09,20.77,20.8034,8176,0
+COPJ.US,D,20250522,000000,20.89,21.27,20.89,21.0838,7489,0
+COPJ.US,D,20250523,000000,21.249,21.86,21.249,21.8306,12798,0
+COPJ.US,D,20250527,000000,22.13,22.2282,21.9012,22.12,15592,0
+COPJ.US,D,20250528,000000,22.31,22.31,21.89,22.0441,3663,0
+COPJ.US,D,20250529,000000,21.81,22.32,21.8,22.27,7745,0
+COPJ.US,D,20250530,000000,22.2,22.24,22.12,22.2,1969,0
+COPJ.US,D,20250602,000000,22.66,22.75,22.5,22.5727,6309,0
+COPJ.US,D,20250603,000000,22.93,23,22.6445,22.875,15462,0
+COPJ.US,D,20250604,000000,23.17,23.24,22.98,23.17,7397,0
+COPJ.US,D,20250605,000000,25.5,25.5,22.96,23.54,29566,0
+COPJ.US,D,20250606,000000,24.06,24.06,23.57,23.75,7253,0
+COPJ.US,D,20250609,000000,24.2,24.2,23.725,23.99,7441,0
+COPJ.US,D,20250610,000000,24.44,24.44,23.6112,23.675,5940,0
+COPJ.US,D,20250611,000000,23.67,23.69,23.54,23.54,2828,0
+COPJ.US,D,20250612,000000,23.775,23.84,23.6,23.6701,7162,0
+COPJ.US,D,20250613,000000,23.77,23.97,23.375,23.97,4629,0
+COPJ.US,D,20250616,000000,24.27,24.27,23.7315,23.81,15615,0
+COPJ.US,D,20250617,000000,23.98,24.0499,23.42,23.45,5899,0
+COPJ.US,D,20250618,000000,23.6,24.06,23.6,23.74,5827,0
+COPJ.US,D,20250620,000000,23.74,24.49,23.17,24.49,4796,0
+COPJ.US,D,20250623,000000,23.47,23.49,23.0185,23.3,17917,0
+COPJ.US,D,20250624,000000,23.3,23.53,23.22,23.47,11631,0
+COPJ.US,D,20250625,000000,23.44,23.68,23.34,23.61,6232,0
+COPJ.US,D,20250626,000000,24.51,24.6199,23.9,24.5,42662,0
+COPJ.US,D,20250627,000000,24.84,24.84,24.23,24.41,26698,0
+COPJ.US,D,20250630,000000,24.16,24.522,24.16,24.52,3276,0
+COPJ.US,D,20250701,000000,24.75,24.75,24.45,24.675,25358,0
+COPJ.US,D,20250702,000000,24.95,25.07,24.65,25,29710,0
+COPJ.US,D,20250703,000000,25.39,25.39,25.1506,25.36,8670,0
+COPJ.US,D,20250707,000000,25.35,25.37,25.033,25.34,18345,0
+COPJ.US,D,20250708,000000,25.6,26.07,25.203,26.04,61310,0
+COPJ.US,D,20250709,000000,27.04,27.04,25.2717,25.87,30333,0
+COPJ.US,D,20250710,000000,26.13,26.6069,25.7424,26.52,15902,0
+COPJ.US,D,20250711,000000,26.82,26.82,25.75,26.25,14917,0
+COPJ.US,D,20250714,000000,26.99,26.99,26.0001,26.29,34338,0
+COPJ.US,D,20250715,000000,26.29,26.29,25.611,26.21,16794,0
+COPJ.US,D,20250716,000000,26.96,26.96,25.56,25.84,17976,0
+COPJ.US,D,20250717,000000,25.68,25.9889,25.51,25.9889,13351,0
+COPJ.US,D,20250718,000000,25.9587,26.1077,25.6342,25.8913,12361,0
+COPJ.US,D,20250721,000000,26.03,26.36,26.03,26.1693,14818,0
+COPJ.US,D,20250722,000000,26.25,26.887,26.13,26.8168,9219,0
+COPJ.US,D,20250723,000000,27,27,26.66,26.8449,15770,0
+COPJ.US,D,20250724,000000,26.61,26.63,26.501,26.595,10471,0
+COPJ.US,D,20250725,000000,26.6,26.6,26.1615,26.32,7640,0
+COPJ.US,D,20250728,000000,26.59,26.59,25.73,25.9128,31992,0
+COPJ.US,D,20250729,000000,25.75,26.0353,25.54,25.68,5236,0
+COPJ.US,D,20250730,000000,25.51,25.51,24.4206,24.44,38649,0
+COPJ.US,D,20250731,000000,24.41,24.65,24.2518,24.5,13055,0
+COPJ.US,D,20250801,000000,24.5,24.86,24.5,24.7762,8754,0
+COPJ.US,D,20250804,000000,25.03,25.26,25.03,25.24,5235,0
+COPJ.US,D,20250805,000000,25.05,25.25,24.92,25.105,25866,0
+COPJ.US,D,20250806,000000,25.1719,25.36,25.17,25.305,4676,0
+COPJ.US,D,20250807,000000,25.6715,25.6715,25.3603,25.49,3531,0
+COPJ.US,D,20250808,000000,25.71,26,25.71,25.905,4547,0
+COPJ.US,D,20250811,000000,25.37,25.83,25.37,25.6709,9059,0
+COPJ.US,D,20250812,000000,25.5201,26.45,25.5201,26.27,12029,0
+COPJ.US,D,20250813,000000,26.59,26.59,26.25,26.27,3362,0
+COPJ.US,D,20250814,000000,26.04,26.04,25.8201,25.8661,6245,0
+COPJ.US,D,20250815,000000,26.3,26.56,26.3,26.4931,9219,0
+COPJ.US,D,20250818,000000,26.41,26.55,26.29,26.29,4275,0
+COPJ.US,D,20250819,000000,26.46,26.7,26.04,26.1301,21781,0
+COPJ.US,D,20250820,000000,25.62,26.22,25.5701,26.0825,6508,0
+COPJ.US,D,20250821,000000,27,27,26.12,26.385,6824,0
+COPJ.US,D,20250822,000000,26.64,26.9179,26.64,26.8584,4280,0
+COPJ.US,D,20250825,000000,27.12,27.1999,26.3708,26.82,7028,0
+COPJ.US,D,20250826,000000,26.92,27.27,26.92,27.1546,2990,0
+COPJ.US,D,20250827,000000,27.0168,27.09,26.87,26.99,8810,0
+COPJ.US,D,20250828,000000,27.05,27.33,27.05,27.24,7450,0
+COPJ.US,D,20250829,000000,27.38,27.6466,27.06,27.625,6623,0
+COPJ.US,D,20250902,000000,27.8,27.8,27.14,27.335,8439,0
+COPJ.US,D,20250903,000000,27.64,27.98,27.58,27.7724,14046,0
+COPJ.US,D,20250904,000000,27.63,27.64,27.0001,27.2419,47663,0
+COPJ.US,D,20250905,000000,27.77,27.91,27.56,27.88,8349,0
+COPJ.US,D,20250908,000000,28.41,28.41,27.703,27.921,14606,0
+COPJ.US,D,20250909,000000,28.22,28.24,27.78,27.865,8719,0
+COPJ.US,D,20250910,000000,28.04,28.04,27.5999,27.985,16110,0
+COPJ.US,D,20250911,000000,28.31,28.983,27.853,28.3867,17393,0
+COPJ.US,D,20250912,000000,29.78,29.78,28.11,28.344,26903,0
+COPJ.US,D,20250915,000000,28.33,28.82,28,28.7381,18941,0
+COPJ.US,D,20250916,000000,28.8684,28.8684,28.36,28.5926,31481,0
+COPJ.US,D,20250917,000000,28.77,28.77,28.2275,28.37,6638,0
+COPJ.US,D,20250918,000000,28.77,29.9999,28.11,28.385,5667,0
+COPJ.US,D,20250919,000000,28.4866,28.78,28.47,28.69,4997,0
+COPJ.US,D,20250922,000000,29.18,29.5,28.94,29.3759,32247,0
+COPJ.US,D,20250923,000000,30,30,29.106,29.2194,13696,0
+COPJ.US,D,20250924,000000,29.84,30.64,29.8,30.2433,70727,0
+COPJ.US,D,20250925,000000,30.46,30.61,30.0221,30.5667,21673,0
+COPJ.US,D,20250926,000000,30.85,31.35,30.5655,31.319,18530,0
+COPJ.US,D,20250929,000000,31.99,32.4,31.6613,32.255,64146,0
+COPJ.US,D,20250930,000000,32.18,32.18,31.5,31.83,25182,0
+COPJ.US,D,20251001,000000,32.28,32.65,32.03,32.47,21697,0
+COPJ.US,D,20251002,000000,33.18,33.18,31.6401,32.2298,30468,0
+COPJ.US,D,20251003,000000,32.99,32.99,32.21,32.44,32636,0
+COPJ.US,D,20251006,000000,32.71,33.1099,32.57,32.81,40577,0
+COPJ.US,D,20251007,000000,34.59,35.267,34.5642,35.01,70525,0
+COPJ.US,D,20251008,000000,35.53,36.1272,35.35,35.97,51561,0
+COPJ.US,D,20251009,000000,36.65,37.41,35.68,35.85,132969,0
+COPJ.US,D,20251010,000000,36.02,36.1221,34.51,34.67,52315,0
+COPJ.US,D,20251013,000000,36.1,36.65,35.2001,36.65,34317,0
+COPJ.US,D,20251014,000000,36.06,38.7888,36.01,38.61,54062,0
+COPJ.US,D,20251015,000000,38.88,38.88,36.7101,37.98,57349,0
+COPJ.US,D,20251016,000000,38.23,38.23,36.65,36.9,42620,0
+COPJ.US,D,20251017,000000,36.6,36.6,34.72,35.38,46582,0
+COPJ.US,D,20251020,000000,35.26,36.5,35.26,36.29,32779,0
+COPJ.US,D,20251021,000000,35.45,35.5,33.85,34.3,32550,0
+COPJ.US,D,20251022,000000,34,34.16,33.0601,33.7323,28711,0
+COPJ.US,D,20251023,000000,34.39,35.21,34.39,34.935,26340,0
+COPJ.US,D,20251024,000000,35.38,35.59,34.7001,35.485,18970,0
+COPJ.US,D,20251027,000000,35.65,35.65,34.5001,35,24193,0
+COPJ.US,D,20251028,000000,35.98,35.98,34.1822,35.28,17277,0
+COPJ.US,D,20251029,000000,35.68,36.44,35.31,35.8,55615,0
+COPJ.US,D,20251030,000000,36.05,36.05,34.87,35.51,78157,0
+COPJ.US,D,20251031,000000,35.41,36.38,35.4,36.38,36311,0
+COPJ.US,D,20251103,000000,36.3,36.3,34.56,35.19,50716,0
+COPJ.US,D,20251104,000000,34.55,34.55,33.4,33.73,74661,0
+COPJ.US,D,20251105,000000,34,34.38,33.4501,34.38,32416,0
+COPJ.US,D,20251106,000000,34.15,34.54,33.745,34.3,39753,0
+COPJ.US,D,20251107,000000,33.65,34.18,33.39,34.16,20348,0
+COPJ.US,D,20251110,000000,35.4,36.09,35.389,35.81,39536,0
+COPJ.US,D,20251111,000000,36.35,36.35,35.225,35.76,41652,0
+COPJ.US,D,20251112,000000,35.75,36.5,35.75,36.49,55284,0
+COPJ.US,D,20251113,000000,36.84,36.84,35.014,35.36,29732,0
+COPJ.US,D,20251114,000000,34.01,35.45,34,35.17,27776,0
+COPJ.US,D,20251117,000000,34.98,35.185,34.27,34.53,12867,0
+COPJ.US,D,20251118,000000,34.03,34.445,33.945,34.1134,14992,0
+COPJ.US,D,20251119,000000,34.11,35.6154,34.11,34.7883,27969,0
+COPJ.US,D,20251120,000000,35.6,35.6,33.73,33.7656,73028,0
+COPJ.US,D,20251121,000000,34,34.48,33.2122,34.2422,64558,0
+COPJ.US,D,20251124,000000,34.21,34.43,33.4,34.26,42035,0
+COPJ.US,D,20251125,000000,34.9,35.25,34.82,35.1,18208,0
+COPJ.US,D,20251126,000000,35.84,36.65,35.29,36.61,23735,0
+COPJ.US,D,20251128,000000,37.36,38.7694,37.01,38.61,63185,0
+COPJ.US,D,20251201,000000,39.37,39.37,37.76,38.33,68558,0
+COPJ.US,D,20251202,000000,38.32,38.32,37.19,38.25,25906,0
+COPJ.US,D,20251203,000000,38.76,39.48,38.5,39.34,133526,0
+COPJ.US,D,20251204,000000,39.85,39.85,38.93,39.53,43145,0
+COPJ.US,D,20251205,000000,39.29,40.955,39.29,40.1,49242,0
+COPJ.US,D,20251208,000000,40.71,40.71,39.25,39.81,85364,0
+COPJ.US,D,20251209,000000,38.91,39.9,38.65,39.68,47678,0
+COPJ.US,D,20251210,000000,39.76,40.03,39.15,39.99,56758,0
+COPJ.US,D,20251211,000000,40.95,41.155,40,40.66,117640,0
+COPJ.US,D,20251212,000000,41.15,41.26,39.58,40.39,97993,0
+COPJ.US,D,20251215,000000,40.79,41.12,40.09,40.35,79824,0
+COPJ.US,D,20251216,000000,39.92,40.5199,39.41,39.545,59827,0
+COPJ.US,D,20251217,000000,40.3,40.3,39.2871,39.54,116570,0
+COPJ.US,D,20251218,000000,35.63,35.88,35.23,35.74,122230,0
+COPJ.US,D,20251219,000000,35.8,36.8899,35.8,36.755,121263,0
+COPJ.US,D,20251222,000000,38.71,39.875,38.1,38.39,230613,0
+COPJ.US,D,20251223,000000,39.03,39.04,38.07,38.8,89403,0
+COPJ.US,D,20251224,000000,39.14,39.14,38.22,39.01,51026,0
+COPJ.US,D,20251226,000000,39.25,40.25,39.25,39.92,166880,0
+COPJ.US,D,20251229,000000,39.11,39.56,38.1,39.14,141996,0
+COPJ.US,D,20251230,000000,39.55,39.8899,38.94,39.66,110355,0
+COPJ.US,D,20251231,000000,39.72,39.72,39.04,39.29,121191,0
+COPJ.US,D,20260102,000000,40.12,40.4699,39.5,40.14,84453,0
+COPJ.US,D,20260105,000000,41.06,41.72,40.99,41.49,317632,0
+COPJ.US,D,20260106,000000,42.33,42.96,41.99,42.89,264047,0
+COPJ.US,D,20260107,000000,42.57,42.57,41.49,42.08,169627,0
+COPJ.US,D,20260108,000000,42.09,42.09,40.71,41.87,147911,0
+COPJ.US,D,20260109,000000,42.1,42.49,41.617,42.38,194147,0
+COPJ.US,D,20260112,000000,43.63,44.14,43.5,43.93,317508,0
+COPJ.US,D,20260113,000000,44.62,44.67,44.05,44.42,235157,0
+COPJ.US,D,20260114,000000,45.13,45.7799,44.51,45.59,348505,0
+COPJ.US,D,20260115,000000,45.11,45.15,44.15,44.88,209852,0
+COPJ.US,D,20260116,000000,44.41,44.94,43.7513,44.715,248345,0
+COPJ.US,D,20260120,000000,45.33,45.81,44.8,45.7,363763,0
+COPJ.US,D,20260121,000000,46.185,46.76,45.52,46.02,349773,0
+COPJ.US,D,20260122,000000,46.24,46.8109,45.97,46.35,226286,0
+COPJ.US,D,20260123,000000,47.34,48.73,46.915,48.62,523278,0
+COPJ.US,D,20260126,000000,53.9,53.945,49.29,50.22,1161710,0
+COPJ.US,D,20260127,000000,50.47,50.93,48.27,50.82,513509,0
+COPJ.US,D,20260128,000000,51.8,51.83,50.2,51.16,523153,0
+COPJ.US,D,20260129,000000,53.71,53.9,49.47,51.4,885202,0
+COPJ.US,D,20260130,000000,49.03,49.275,45.2,46.07,702079,0
+COPJ.US,D,20260202,000000,45.46,46.78,45.45,46.07,331355,0
+COPJ.US,D,20260203,000000,48.36,49.07,47.37,48.9,461194,0
+COPJ.US,D,20260204,000000,49.86,49.98,45.76,46.95,321961,0
+COPJ.US,D,20260205,000000,45.18,45.9255,43.56,43.83,328616,0
+COPJ.US,D,20260206,000000,44.05,44.97,44.05,44.87,216683,0
+COPJ.US,D,20260209,000000,45.87,46.8991,45.38,46.66,185316,0
+COPJ.US,D,20260210,000000,46.84,46.84,45.71,45.895,132976,0
+COPJ.US,D,20260211,000000,46.62,46.66,45.31,46.24,188980,0
+COPJ.US,D,20260212,000000,46.33,46.33,43.71,44.24,230049,0
+COPJ.US,D,20260213,000000,43.935,44.92,43.5,44.54,127380,0
+COPJ.US,D,20260217,000000,43.91,43.9799,41.78,42.8,230566,0
+COPJ.US,D,20260218,000000,43.6599,44.18,43.3301,43.75,117483,0
diff --git a/daily/us/nasdaq etfs/czar.us.txt b/daily/us/nasdaq etfs/czar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05b1813f665ac8904231270fe535c48ae181e115
--- /dev/null
+++ b/daily/us/nasdaq etfs/czar.us.txt	
@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZAR.US,D,20231214,000000,25.62,25.62,25.534,25.534,200,0
+CZAR.US,D,20231215,000000,25.46,25.46,25.4147,25.4147,200,0
+CZAR.US,D,20231218,000000,25.57,25.57,25.535,25.535,241,0
+CZAR.US,D,20231219,000000,25.73,25.73,25.685,25.685,100,0
+CZAR.US,D,20231220,000000,25.71,25.76,25.3733,25.3733,200,0
+CZAR.US,D,20231221,000000,25.65,25.6718,25.63,25.6718,200,0
+CZAR.US,D,20231222,000000,25.94,25.94,25.92,25.9207,200,0
+CZAR.US,D,20231226,000000,26.04,26.119,26.04,26.119,201,0
+CZAR.US,D,20231227,000000,26.12,26.1791,26.12,26.1791,201,0
+CZAR.US,D,20231228,000000,26.18,26.18,26.175,26.175,101,0
+CZAR.US,D,20231229,000000,26.01,26.0407,26.01,26.0407,210,0
+CZAR.US,D,20240102,000000,25.976,25.976,25.83,25.8625,251,0
+CZAR.US,D,20240103,000000,25.68,25.734,25.5765,25.5765,200,0
+CZAR.US,D,20240104,000000,25.77,25.77,25.6189,25.6189,200,0
+CZAR.US,D,20240105,000000,25.65,25.65,25.61,25.61,103,0
+CZAR.US,D,20240108,000000,25.69,25.8773,25.69,25.8773,200,0
+CZAR.US,D,20240109,000000,25.76,25.79,25.7542,25.7574,301,0
+CZAR.US,D,20240110,000000,25.82,25.82,25.78,25.7958,200,0
+CZAR.US,D,20240111,000000,25.69,25.8253,25.65,25.8253,800,0
+CZAR.US,D,20240112,000000,26.08,26.08,25.92,25.92,200,0
+CZAR.US,D,20240116,000000,25.77,25.77,25.57,25.6215,200,0
+CZAR.US,D,20240117,000000,25.5,25.5,25.3701,25.4807,600,0
+CZAR.US,D,20240118,000000,25.716,25.716,25.5,25.6925,511,0
+CZAR.US,D,20240119,000000,25.77,25.88,25.73,25.88,200,0
+CZAR.US,D,20240122,000000,26.04,26.04,25.98,26,229,0
+CZAR.US,D,20240123,000000,26.05,26.05,25.92,25.9772,201,0
+CZAR.US,D,20240124,000000,26.24,26.24,25.9592,25.9592,268,0
+CZAR.US,D,20240125,000000,26.47,26.47,26.1534,26.1534,201,0
+CZAR.US,D,20240126,000000,26.3,26.3,26.26,26.26,1802,0
+CZAR.US,D,20240129,000000,26.3,26.3475,26.16,26.3475,4400,0
+CZAR.US,D,20240130,000000,26.39,26.42,26.26,26.37,737,0
+CZAR.US,D,20240131,000000,26.42,26.42,26.1475,26.1522,1502,0
+CZAR.US,D,20240201,000000,26.32,26.58,26.17,26.58,404,0
+CZAR.US,D,20240202,000000,26.53,26.6,26.39,26.6,805,0
+CZAR.US,D,20240205,000000,26.44,26.44,26.3365,26.3365,1606,0
+CZAR.US,D,20240206,000000,26.75,26.75,26.39,26.4457,822,0
+CZAR.US,D,20240207,000000,26.57,26.59,26.4891,26.4891,281,0
+CZAR.US,D,20240208,000000,26.58,26.58,26.49,26.5088,2156,0
+CZAR.US,D,20240209,000000,26.54,26.66,26.45,26.6005,2881,0
+CZAR.US,D,20240212,000000,26.67,26.67,26.62,26.6265,408,0
+CZAR.US,D,20240213,000000,26.37,26.37,26.11,26.125,1616,0
+CZAR.US,D,20240214,000000,26.41,26.69,26.33,26.69,7381,0
+CZAR.US,D,20240215,000000,26.68,26.87,26.68,26.8278,2645,0
+CZAR.US,D,20240216,000000,26.41,26.77,26.41,26.6508,2402,0
+CZAR.US,D,20240220,000000,26.76,26.7663,26.71,26.7663,1349,0
+CZAR.US,D,20240221,000000,26.71,26.7418,26.71,26.7418,6159,0
+CZAR.US,D,20240222,000000,27.01,27.27,26.87,27.2436,6777,0
+CZAR.US,D,20240223,000000,27.18,27.24,27.18,27.209,705,0
+CZAR.US,D,20240226,000000,27.19,27.19,27.1073,27.1073,3043,0
+CZAR.US,D,20240227,000000,27.11,27.22,27,27.22,5156,0
+CZAR.US,D,20240228,000000,27.12,27.15,27.0315,27.0635,1057,0
+CZAR.US,D,20240229,000000,27.27,27.27,27.0802,27.0802,5152,0
+CZAR.US,D,20240301,000000,27.18,27.52,27.11,27.4997,4306,0
+CZAR.US,D,20240304,000000,27.5,27.5672,27.45,27.5672,893,0
+CZAR.US,D,20240305,000000,27.39,27.39,27.1983,27.1983,202,0
+CZAR.US,D,20240306,000000,27.45,27.45,27.22,27.2271,5021,0
+CZAR.US,D,20240307,000000,27.64,27.72,27.64,27.6813,1001,0
+CZAR.US,D,20240308,000000,27.78,27.78,27.55,27.5849,1866,0
+CZAR.US,D,20240311,000000,27.715,27.715,27.3,27.6183,2566,0
+CZAR.US,D,20240312,000000,27.4964,27.84,27.4964,27.7644,842,0
+CZAR.US,D,20240313,000000,27.64,27.6855,27.63,27.6855,517,0
+CZAR.US,D,20240314,000000,27.71,27.71,27.49,27.5113,311,0
+CZAR.US,D,20240315,000000,27.4,27.4,27.35,27.35,466,0
+CZAR.US,D,20240318,000000,27.55,27.99,27.53,27.99,2749,0
+CZAR.US,D,20240319,000000,27.47,27.52,27.47,27.52,1642,0
+CZAR.US,D,20240320,000000,27.775,27.8345,27.5991,27.8345,1078,0
+CZAR.US,D,20240321,000000,27.96,27.96,27.8847,27.8847,1430,0
+CZAR.US,D,20240322,000000,27.87,27.88,27.65,27.65,4693,0
+CZAR.US,D,20240325,000000,27.66,27.67,27.55,27.55,927,0
+CZAR.US,D,20240326,000000,27.65,27.65,27.6095,27.6095,201,0
+CZAR.US,D,20240327,000000,27.74,27.86,27.74,27.86,573,0
+CZAR.US,D,20240328,000000,27.8,27.88,27.77,27.77,263,0
+CZAR.US,D,20240401,000000,27.83,27.83,27.76,27.76,107,0
+CZAR.US,D,20240402,000000,27.48,27.48,27.34,27.38,1964,0
+CZAR.US,D,20240403,000000,27.43,27.54,27.43,27.54,421,0
+CZAR.US,D,20240404,000000,27.76,27.76,27.34,27.34,261,0
+CZAR.US,D,20240405,000000,27.25,27.43,27.25,27.36,954,0
+CZAR.US,D,20240408,000000,27.5,27.51,27.5,27.51,108,0
+CZAR.US,D,20240409,000000,27.55,27.55,27.3,27.46,839,0
+CZAR.US,D,20240410,000000,27.13,27.13,27.035,27.035,115,0
+CZAR.US,D,20240411,000000,27.44,27.44,27.17,27.17,172,0
+CZAR.US,D,20240412,000000,26.93,26.93,26.595,26.595,204,0
+CZAR.US,D,20240415,000000,26.97,26.97,26.5,26.5,596,0
+CZAR.US,D,20240416,000000,26.42,26.42,26.33,26.33,108,0
+CZAR.US,D,20240417,000000,26.48,26.48,26.31,26.31,202,0
+CZAR.US,D,20240418,000000,26.29,26.3093,26.21,26.21,316,0
+CZAR.US,D,20240419,000000,26.31,26.31,26.31,26.31,107,0
+CZAR.US,D,20240422,000000,26.37,26.455,26.37,26.455,109,0
+CZAR.US,D,20240423,000000,26.55,26.74,26.55,26.74,25090,0
+CZAR.US,D,20240424,000000,26.76,27.09,26.76,26.79,4059,0
+CZAR.US,D,20240425,000000,26.3,26.6,26.26,26.53,2225,0
+CZAR.US,D,20240426,000000,27.32,27.32,26.6077,26.6077,25841,0
+CZAR.US,D,20240429,000000,26.98,26.98,26.47,26.8,5286,0
+CZAR.US,D,20240430,000000,26.48,26.48,26.355,26.355,603,0
+CZAR.US,D,20240501,000000,26.51,26.51,26.2,26.37,410,0
+CZAR.US,D,20240502,000000,26.39,26.39,26.335,26.335,109,0
+CZAR.US,D,20240503,000000,26.49,26.61,26.49,26.56,906,0
+CZAR.US,D,20240506,000000,26.72,27.21,26.0939,26.0939,1818,0
+CZAR.US,D,20240507,000000,27.07,27.07,26.91,27.005,1201,0
+CZAR.US,D,20240508,000000,27,27.13,26.88,27.03,7446,0
+CZAR.US,D,20240509,000000,27.03,27.3934,26.97,27.3934,2160,0
+CZAR.US,D,20240510,000000,27.36,27.53,27.21,27.26,1418,0
+CZAR.US,D,20240513,000000,27.4,27.4,27.0201,27.2647,5563,0
+CZAR.US,D,20240514,000000,27.24,27.27,27.205,27.27,839,0
+CZAR.US,D,20240515,000000,27.36,27.9,27.36,27.9,3132,0
+CZAR.US,D,20240516,000000,27.88,27.88,27.31,27.33,1631,0
+CZAR.US,D,20240517,000000,27.28,27.3488,27.28,27.3488,17212,0
+CZAR.US,D,20240520,000000,27.34,27.34,27.24,27.24,746,0
+CZAR.US,D,20240521,000000,27.37,27.37,27.3,27.3,401,0
+CZAR.US,D,20240522,000000,27.29,27.305,27.27,27.3,677,0
+CZAR.US,D,20240523,000000,27.25,27.25,26.91,26.91,208,0
+CZAR.US,D,20240524,000000,27.235,27.235,27.0273,27.0273,3135,0
+CZAR.US,D,20240528,000000,27.07,27.07,26.8012,27.0619,2754,0
+CZAR.US,D,20240529,000000,26.68,26.68,26.45,26.45,1154,0
+CZAR.US,D,20240530,000000,27.47,27.47,26.47,26.6,2795,0
+CZAR.US,D,20240531,000000,26.71,26.8,26.56,26.8,1192,0
+CZAR.US,D,20240603,000000,26.9,26.9085,26.75,26.8194,612,0
+CZAR.US,D,20240604,000000,26.84,27.2,26.84,27.2,406,0
+CZAR.US,D,20240605,000000,26.99,27.215,26.91,27.03,1097,0
+CZAR.US,D,20240606,000000,27.08,27.42,27.08,27.42,487,0
+CZAR.US,D,20240607,000000,27.03,27.07,26.9575,26.9575,825,0
+CZAR.US,D,20240610,000000,26.94,27.38,26.94,27.38,506,0
+CZAR.US,D,20240611,000000,26.929,26.93,26.929,26.93,208,0
+CZAR.US,D,20240612,000000,27.25,27.74,27.21,27.2612,20261,0
+CZAR.US,D,20240613,000000,27.62,27.62,27.53,27.53,186,0
+CZAR.US,D,20240614,000000,27.1,27.29,27.1,27.12,968,0
+CZAR.US,D,20240617,000000,27.19,27.75,27.19,27.75,606,0
+CZAR.US,D,20240618,000000,27.42,27.58,27.41,27.41,652,0
+CZAR.US,D,20240620,000000,27.5,27.94,27.5,27.94,874,0
+CZAR.US,D,20240621,000000,27.39,27.45,27.39,27.4,900,0
+CZAR.US,D,20240624,000000,27.55,27.6391,27.55,27.6391,110,0
+CZAR.US,D,20240625,000000,27.74,27.74,27.505,27.505,889,0
+CZAR.US,D,20240626,000000,27.39,27.4222,27.39,27.4222,100,0
+CZAR.US,D,20240627,000000,27.5,27.5,27.3806,27.3806,100,0
+CZAR.US,D,20240628,000000,27.53,27.85,27.53,27.5797,1512,0
+CZAR.US,D,20240701,000000,27.67,27.67,27.37,27.37,906,0
+CZAR.US,D,20240702,000000,27.35,27.5331,27.35,27.5331,701,0
+CZAR.US,D,20240703,000000,27.65,27.65,27.61,27.61,148,0
+CZAR.US,D,20240705,000000,27.8,27.8,27.7,27.7,702,0
+CZAR.US,D,20240708,000000,27.86,27.86,27.74,27.7869,803,0
+CZAR.US,D,20240709,000000,27.8,27.8,27.6378,27.6378,100,0
+CZAR.US,D,20240710,000000,27.81,27.81,27.79,27.81,808,0
+CZAR.US,D,20240711,000000,28.02,28.02,27.876,27.95,1299,0
+CZAR.US,D,20240712,000000,28.145,28.17,28.09,28.13,1707,0
+CZAR.US,D,20240715,000000,28.12,28.12,28.0963,28.0963,110,0
+CZAR.US,D,20240716,000000,28.2224,28.34,28.13,28.34,320,0
+CZAR.US,D,20240717,000000,28.18,28.18,28.14,28.14,452,0
+CZAR.US,D,20240718,000000,28.28,28.28,28.08,28.08,212,0
+CZAR.US,D,20240719,000000,28.07,28.13,27.8345,28.13,466,0
+CZAR.US,D,20240722,000000,28.15,28.15,28.14,28.14,112,0
+CZAR.US,D,20240723,000000,28.19,28.29,28.19,28.29,103,0
+CZAR.US,D,20240724,000000,27.98,27.98,27.63,27.63,102,0
+CZAR.US,D,20240725,000000,27.85,27.85,27.84,27.84,209,0
+CZAR.US,D,20240726,000000,27.9,28.42,27.9,28.08,246,0
+CZAR.US,D,20240729,000000,28.15,28.15,28.06,28.06,105,0
+CZAR.US,D,20240730,000000,28.13,28.13,28.01,28.01,106,0
+CZAR.US,D,20240731,000000,28.4,28.42,28.4,28.42,1221,0
+CZAR.US,D,20240801,000000,28.53,28.53,27.84,28.22,6541,0
+CZAR.US,D,20240802,000000,27.93,27.93,27.27,27.63,1597,0
+CZAR.US,D,20240805,000000,27.17,27.17,27.13,27.13,295,0
+CZAR.US,D,20240806,000000,26.84,27.31,26.84,27.01,332,0
+CZAR.US,D,20240807,000000,27.38,27.38,26.93,26.93,130,0
+CZAR.US,D,20240808,000000,27.09,27.35,27.09,27.35,103,0
+CZAR.US,D,20240809,000000,27.4,27.74,27.4,27.74,180,0
+CZAR.US,D,20240812,000000,27.51,27.51,27.24,27.24,106,0
+CZAR.US,D,20240813,000000,27.47,27.95,27.47,27.95,103,0
+CZAR.US,D,20240814,000000,27.77,27.9,27.77,27.8,754,0
+CZAR.US,D,20240815,000000,28.11,28.46,28.11,28.46,204,0
+CZAR.US,D,20240816,000000,28.25,28.43,28.25,28.28,203,0
+CZAR.US,D,20240819,000000,28.37,28.67,28.37,28.5795,253,0
+CZAR.US,D,20240820,000000,28.482,28.5356,28.482,28.5356,2903,0
+CZAR.US,D,20240821,000000,28.66,28.66,28.583,28.63,316,0
+CZAR.US,D,20240822,000000,28.72,28.72,28.5,28.5634,355,0
+CZAR.US,D,20240823,000000,28.65,28.88,28.65,28.88,101,0
+CZAR.US,D,20240826,000000,28.59,28.83,28.59,28.83,213,0
+CZAR.US,D,20240827,000000,28.85,28.9,28.85,28.9,103,0
+CZAR.US,D,20240828,000000,28.87,28.8707,28.87,28.8707,100,0
+CZAR.US,D,20240829,000000,28.94,28.98,28.94,28.97,201,0
+CZAR.US,D,20240830,000000,29.03,29.15,28.8972,29.15,388,0
+CZAR.US,D,20240903,000000,28.95,28.95,28.64,28.64,727,0
+CZAR.US,D,20240904,000000,28.59,28.73,28.59,28.73,301,0
+CZAR.US,D,20240905,000000,28.56,28.56,28.42,28.42,102,0
+CZAR.US,D,20240906,000000,28.5,28.5,28.23,28.23,110,0
+CZAR.US,D,20240909,000000,28.31,28.45,28.31,28.45,125,0
+CZAR.US,D,20240910,000000,28.43,28.53,28.29,28.53,209,0
+CZAR.US,D,20240911,000000,28.35,28.6,28.35,28.6,302,0
+CZAR.US,D,20240912,000000,28.65,28.99,28.65,28.99,405,0
+CZAR.US,D,20240913,000000,28.82,29.03,28.82,29.03,142,0
+CZAR.US,D,20240916,000000,28.74,29.11,28.74,29.11,200,0
+CZAR.US,D,20240917,000000,29.12,29.13,28.9,29.06,906,0
+CZAR.US,D,20240918,000000,29.01,29.0601,28.92,28.92,357,0
+CZAR.US,D,20240919,000000,29.41,29.48,29.41,29.48,105,0
+CZAR.US,D,20240920,000000,29.2,29.2,29.15,29.15,201,0
+CZAR.US,D,20240923,000000,29.27,29.45,29.27,29.45,108,0
+CZAR.US,D,20240924,000000,29.39,29.45,29.39,29.45,101,0
+CZAR.US,D,20240925,000000,29.48,29.48,29.345,29.345,113,0
+CZAR.US,D,20240926,000000,29.6,29.6,29.6,29.6,112,0
+CZAR.US,D,20240927,000000,29.74,29.74,29.74,29.74,105,0
+CZAR.US,D,20240930,000000,29.59,29.5947,29.54,29.5947,802,0
+CZAR.US,D,20241001,000000,29.436,29.6,29.436,29.6,104,0
+CZAR.US,D,20241002,000000,29.585,29.6697,29.585,29.6697,100,0
+CZAR.US,D,20241003,000000,29.44,29.44,29.26,29.3217,200,0
+CZAR.US,D,20241004,000000,29.399,29.56,29.399,29.56,106,0
+CZAR.US,D,20241007,000000,29.36,29.36,29.19,29.19,130,0
+CZAR.US,D,20241008,000000,29.2,29.38,29.2,29.38,122,0
+CZAR.US,D,20241009,000000,29.33,29.51,29.33,29.51,101,0
+CZAR.US,D,20241010,000000,29.38,29.48,29.38,29.48,158,0
+CZAR.US,D,20241011,000000,29.51,29.57,29.51,29.57,102,0
+CZAR.US,D,20241014,000000,29.68,29.7451,29.68,29.7451,101,0
+CZAR.US,D,20241015,000000,29.69,29.69,29.475,29.475,102,0
+CZAR.US,D,20241016,000000,29.62,29.655,29.62,29.655,100,0
+CZAR.US,D,20241017,000000,29.715,29.715,29.681,29.681,101,0
+CZAR.US,D,20241018,000000,29.643,29.76,29.643,29.76,148,0
+CZAR.US,D,20241021,000000,29.66,29.66,29.58,29.58,148,0
+CZAR.US,D,20241022,000000,29.4,29.4794,29.4,29.4794,123,0
+CZAR.US,D,20241023,000000,29.36,29.36,29.3,29.3,108,0
+CZAR.US,D,20241024,000000,29.23,29.23,29.22,29.22,104,0
+CZAR.US,D,20241025,000000,29.33,29.33,29.1233,29.1233,227,0
+CZAR.US,D,20241028,000000,29.34,29.375,29.34,29.375,101,0
+CZAR.US,D,20241029,000000,29.33,29.33,29.305,29.305,225,0
+CZAR.US,D,20241030,000000,29.26,29.26,29.2198,29.2198,162,0
+CZAR.US,D,20241031,000000,28.87,28.87,28.87,28.87,100,0
+CZAR.US,D,20241101,000000,28.98,28.98,28.98,28.98,101,0
+CZAR.US,D,20241104,000000,28.95,28.95,28.8779,28.8779,107,0
+CZAR.US,D,20241105,000000,29.04,29.1458,29.04,29.1458,103,0
+CZAR.US,D,20241106,000000,29.34,29.58,29.34,29.58,116,0
+CZAR.US,D,20241107,000000,29.73,29.755,29.73,29.755,101,0
+CZAR.US,D,20241108,000000,29.64,29.72,29.64,29.72,132,0
+CZAR.US,D,20241111,000000,29.87,29.9,29.835,29.835,475,0
+CZAR.US,D,20241112,000000,29.69,29.69,29.545,29.545,132,0
+CZAR.US,D,20241113,000000,29.48,29.48,29.475,29.475,102,0
+CZAR.US,D,20241114,000000,29.5,29.5,29.395,29.395,104,0
+CZAR.US,D,20241115,000000,29.05,29.065,28.86,29.065,436,0
+CZAR.US,D,20241118,000000,29.04,29.06,28.92,29.0157,1362,0
+CZAR.US,D,20241119,000000,29.16,30.06,29.145,29.225,5333,0
+CZAR.US,D,20241120,000000,29.23,29.3937,29.2,29.3937,321,0
+CZAR.US,D,20241121,000000,29.42,29.6448,29.42,29.565,470,0
+CZAR.US,D,20241122,000000,29.756,29.85,29.756,29.85,116,0
+CZAR.US,D,20241125,000000,30.1782,30.1782,30.04,30.09,388,0
+CZAR.US,D,20241126,000000,29.975,30.035,29.975,30.035,105,0
+CZAR.US,D,20241127,000000,30.31,30.31,30.088,30.1465,248,0
+CZAR.US,D,20241129,000000,30.11,30.2359,30.11,30.2359,149,0
+CZAR.US,D,20241202,000000,30.15,30.2243,30.15,30.2243,234,0
+CZAR.US,D,20241203,000000,30.15,30.35,30.15,30.2084,281,0
+CZAR.US,D,20241204,000000,30.3,30.35,30.3,30.35,104,0
+CZAR.US,D,20241205,000000,30.46,30.4967,30.46,30.4967,124,0
+CZAR.US,D,20241206,000000,30.5,30.5106,30.5,30.5106,473,0
+CZAR.US,D,20241209,000000,30.59,30.59,30.32,30.32,184,0
+CZAR.US,D,20241210,000000,30.14,30.1891,30.14,30.1891,147,0
+CZAR.US,D,20241211,000000,30.24,30.27,30.24,30.27,105,0
+CZAR.US,D,20241212,000000,30.08,30.08,29.9405,29.9405,272,0
+CZAR.US,D,20241213,000000,29.85,29.85,29.8262,29.8262,100,0
+CZAR.US,D,20241216,000000,29.72,29.775,29.72,29.775,238,0
+CZAR.US,D,20241217,000000,29.64,29.64,29.5829,29.5829,111,0
+CZAR.US,D,20241218,000000,29.64,29.64,28.9163,28.9163,100,0
+CZAR.US,D,20241219,000000,28.9,28.9,28.7888,28.7888,253,0
+CZAR.US,D,20241220,000000,28.75,28.87,28.75,28.87,159,0
+CZAR.US,D,20241223,000000,28.87,29.079,28.87,29.079,305,0
+CZAR.US,D,20241224,000000,28.86,28.96,28.86,28.96,100,0
+CZAR.US,D,20241226,000000,29.01,29.055,29.01,29.055,143,0
+CZAR.US,D,20241227,000000,28.83,28.8615,28.83,28.8615,136,0
+CZAR.US,D,20241230,000000,28.46,28.5969,28.46,28.5969,444,0
+CZAR.US,D,20241231,000000,28.61,28.6166,28.61,28.6166,110,0
+CZAR.US,D,20250102,000000,28.72,28.72,28.4872,28.4872,103,0
+CZAR.US,D,20250103,000000,28.503,28.6472,28.503,28.6472,173,0
+CZAR.US,D,20250106,000000,28.85,29.34,28.85,29.34,2106,0
+CZAR.US,D,20250107,000000,29.06,29.06,28.72,28.72,197,0
+CZAR.US,D,20250108,000000,28.62,28.7988,28.62,28.7988,137,0
+CZAR.US,D,20250110,000000,28.58,28.58,28.3864,28.3864,100,0
+CZAR.US,D,20250113,000000,28.165,28.6,28.165,28.6,125,0
+CZAR.US,D,20250114,000000,28.395,28.42,28.395,28.42,179,0
+CZAR.US,D,20250115,000000,28.83,28.83,28.68,28.68,206,0
+CZAR.US,D,20250116,000000,28.74,28.87,28.74,28.87,107,0
+CZAR.US,D,20250117,000000,29.056,29.056,28.97,28.97,113,0
+CZAR.US,D,20250121,000000,29.27,29.55,29.27,29.55,649,0
+CZAR.US,D,20250122,000000,29.472,29.472,29.43,29.43,205,0
+CZAR.US,D,20250123,000000,29.49,29.7,29.49,29.7,288,0
+CZAR.US,D,20250124,000000,29.92,29.92,29.67,29.6983,245,0
+CZAR.US,D,20250127,000000,29.45,29.57,29.45,29.57,113,0
+CZAR.US,D,20250128,000000,29.35,29.35,29.35,29.35,122,0
+CZAR.US,D,20250129,000000,29.42,29.57,29.42,29.57,118,0
+CZAR.US,D,20250130,000000,29.65,29.6608,29.65,29.6608,113,0
+CZAR.US,D,20250131,000000,29.8,29.8,29.575,29.575,102,0
+CZAR.US,D,20250203,000000,29.1,29.37,29.1,29.37,121,0
+CZAR.US,D,20250204,000000,29.56,29.63,29.56,29.5749,1121,0
+CZAR.US,D,20250206,000000,29.76,29.77,29.76,29.77,111,0
+CZAR.US,D,20250207,000000,29.79,29.79,29.64,29.64,162,0
+CZAR.US,D,20250210,000000,29.64,29.785,29.64,29.785,106,0
+CZAR.US,D,20250211,000000,29.71,29.885,29.71,29.885,1102,0
+CZAR.US,D,20250212,000000,29.8,29.9613,29.8,29.9613,146,0
+CZAR.US,D,20250213,000000,30.13,30.43,30.13,30.43,148,0
+CZAR.US,D,20250214,000000,30.4013,30.4013,30.22,30.22,255,0
+CZAR.US,D,20250218,000000,30.33,30.4089,30.33,30.4089,136,0
+CZAR.US,D,20250219,000000,30.23,30.61,30.218,30.61,383,0
+CZAR.US,D,20250220,000000,30.24,30.3846,30.24,30.3846,193,0
+CZAR.US,D,20250221,000000,30.27,30.27,30.13,30.13,338,0
+CZAR.US,D,20250224,000000,30,30.03,30,30.03,318,0
+CZAR.US,D,20250225,000000,30,30.12,30,30.12,143,0
+CZAR.US,D,20250226,000000,30.12,30.35,29.79,29.79,317,0
+CZAR.US,D,20250227,000000,30.01,30.11,29.88,29.88,313,0
+CZAR.US,D,20250228,000000,29.85,30.0364,29.85,30.0364,259,0
+CZAR.US,D,20250303,000000,30.22,30.32,29.93,29.93,232,0
+CZAR.US,D,20250304,000000,29.6,29.7161,29.6,29.7161,128,0
+CZAR.US,D,20250305,000000,29.96,29.97,29.96,29.97,103,0
+CZAR.US,D,20250306,000000,30.09,30.09,29.945,30,1612,0
+CZAR.US,D,20250307,000000,29.98,30.2725,29.98,30.2725,207,0
+CZAR.US,D,20250310,000000,29.99,29.99,29.8017,29.8017,137,0
+CZAR.US,D,20250311,000000,29.5,29.5495,29.5,29.5495,217,0
+CZAR.US,D,20250312,000000,29.49,29.5079,29.49,29.5079,134,0
+CZAR.US,D,20250313,000000,29.23,29.23,29.06,29.06,106,0
+CZAR.US,D,20250314,000000,29.44,29.5566,29.44,29.5566,108,0
+CZAR.US,D,20250317,000000,29.63,29.845,29.63,29.845,100,0
+CZAR.US,D,20250318,000000,29.6,29.665,29.6,29.665,125,0
+CZAR.US,D,20250319,000000,29.7,29.9,29.7,29.9,167,0
+CZAR.US,D,20250320,000000,29.74,29.7552,29.74,29.7552,117,0
+CZAR.US,D,20250321,000000,29.48,29.6041,29.48,29.6041,212,0
+CZAR.US,D,20250324,000000,29.73,29.8029,29.73,29.8029,141,0
+CZAR.US,D,20250325,000000,29.86,29.87,29.86,29.87,101,0
+CZAR.US,D,20250326,000000,29.8,29.8,29.6394,29.6394,100,0
+CZAR.US,D,20250327,000000,29.67,29.67,29.586,29.586,440,0
+CZAR.US,D,20250328,000000,29.29,29.2915,29.29,29.2915,100,0
+CZAR.US,D,20250331,000000,29.02,29.28,29.02,29.28,209,0
+CZAR.US,D,20250401,000000,29.31,29.38,29.31,29.38,102,0
+CZAR.US,D,20250402,000000,29.28,29.5561,29.28,29.5561,100,0
+CZAR.US,D,20250403,000000,29.12,29.12,28.97,28.97,1052,0
+CZAR.US,D,20250404,000000,27.865,27.865,27.1838,27.1838,389,0
+CZAR.US,D,20250407,000000,26.29,26.8339,26.29,26.8339,199,0
+CZAR.US,D,20250408,000000,27.43,27.43,26.34,26.5134,405,0
+CZAR.US,D,20250409,000000,26.69,28.3026,26.69,28.3026,108,0
+CZAR.US,D,20250410,000000,27.7,27.795,27.7,27.795,109,0
+CZAR.US,D,20250411,000000,27.67,28.3324,27.67,28.3324,159,0
+CZAR.US,D,20250414,000000,28.53,28.5538,28.42,28.5538,215,0
+CZAR.US,D,20250415,000000,28.753,28.753,28.665,28.665,136,0
+CZAR.US,D,20250416,000000,28.53,28.53,28.345,28.345,100,0
+CZAR.US,D,20250417,000000,28.46,28.5347,28.46,28.5347,107,0
+CZAR.US,D,20250421,000000,28.39,28.39,28.1713,28.1713,114,0
+CZAR.US,D,20250422,000000,28.64,28.7,28.64,28.7,103,0
+CZAR.US,D,20250423,000000,29.18,29.18,28.92,28.92,126,0
+CZAR.US,D,20250424,000000,29.1,29.275,29.1,29.275,100,0
+CZAR.US,D,20250425,000000,29.14,29.34,29.14,29.34,101,0
+CZAR.US,D,20250428,000000,29.37,29.4253,29.37,29.4253,140,0
+CZAR.US,D,20250429,000000,29.38,29.5025,29.38,29.5025,154,0
+CZAR.US,D,20250430,000000,29.18,29.7147,29.18,29.7147,158,0
+CZAR.US,D,20250501,000000,29.57,29.7,29.5559,29.5559,960,0
+CZAR.US,D,20250502,000000,30.04,30.1794,30.04,30.0906,457,0
+CZAR.US,D,20250505,000000,30.04,30.04,29.99,29.99,103,0
+CZAR.US,D,20250506,000000,29.9,29.9,29.8725,29.8725,203,0
+CZAR.US,D,20250507,000000,29.985,29.985,29.9427,29.9427,100,0
+CZAR.US,D,20250509,000000,30.12,30.1381,30.12,30.1381,100,0
+CZAR.US,D,20250514,000000,30.25,30.39,30.25,30.3235,664,0
+CZAR.US,D,20250516,000000,30.93,30.93,30.88,30.88,326,0
+CZAR.US,D,20250527,000000,30.99,31.195,30.99,31.195,732,0
+CZAR.US,D,20250530,000000,31.01,31.01,30.5,30.5,703,0
+CZAR.US,D,20250605,000000,31.37,31.37,31.2504,31.2504,1010,0
+CZAR.US,D,20250610,000000,31.3594,31.5618,31.35,31.5618,783,0
+CZAR.US,D,20250611,000000,31.49,31.49,31.3015,31.3015,218,0
+CZAR.US,D,20250612,000000,31.45,31.6796,31.45,31.6796,4050,0
+CZAR.US,D,20250613,000000,31.28,31.28,31,31.0715,1023,0
+CZAR.US,D,20250630,000000,31.68,31.7536,31.602,31.7536,614,0
+CZAR.US,D,20250717,000000,31.7,31.84,31.7,31.8211,847,0
+CZAR.US,D,20250721,000000,31.88,31.88,31.79,31.79,730,0
+CZAR.US,D,20250722,000000,32.04,32.0949,31.98,32.0949,226,0
+CZAR.US,D,20250730,000000,31.81,31.81,31.6,31.6646,426,0
+CZAR.US,D,20250804,000000,31.4561,31.5485,31.4561,31.5485,220,0
+CZAR.US,D,20250812,000000,31.45,31.6266,31.45,31.6266,3523,0
+CZAR.US,D,20250822,000000,32.25,32.25,32.2062,32.2062,301,0
+CZAR.US,D,20250916,000000,32.47,32.495,32.47,32.495,302,0
+CZAR.US,D,20250917,000000,32.3,32.4678,32.3,32.4678,312,0
+CZAR.US,D,20250919,000000,31.86,32.5008,31.86,32.5008,751,0
+CZAR.US,D,20250923,000000,32.6,32.6,32.43,32.43,708,0
+CZAR.US,D,20250924,000000,32.3413,32.4183,32.3413,32.4183,255,0
+CZAR.US,D,20251001,000000,32.5,32.6399,32.5,32.6399,426,0
+CZAR.US,D,20251007,000000,32.57,32.57,32.4673,32.4673,203,0
+CZAR.US,D,20251008,000000,32.62,32.6403,32.62,32.6403,213,0
+CZAR.US,D,20251009,000000,31.85,32.195,31.85,32.195,222,0
+CZAR.US,D,20251010,000000,32.03,32.03,31.92,31.92,425,0
+CZAR.US,D,20251013,000000,32.13,32.13,32.08,32.105,901,0
+CZAR.US,D,20251014,000000,32.3,32.48,32.2562,32.48,1972,0
+CZAR.US,D,20251016,000000,32.02,32.0713,32.02,32.0713,620,0
+CZAR.US,D,20251017,000000,32.21,32.2456,32.21,32.2456,205,0
+CZAR.US,D,20251022,000000,32.76,32.76,32.5663,32.5663,111,0
+CZAR.US,D,20251023,000000,32.65,32.7411,32.65,32.7411,135,0
+CZAR.US,D,20251024,000000,32.87,32.97,32.87,32.9064,2202,0
+CZAR.US,D,20251031,000000,32.33,32.33,32.1466,32.1466,3578,0
+CZAR.US,D,20251103,000000,32.14,32.19,32.055,32.055,1404,0
+CZAR.US,D,20251104,000000,31.8,31.81,31.795,31.795,1309,0
+CZAR.US,D,20251112,000000,32.285,32.285,32.2201,32.2511,775,0
+CZAR.US,D,20251121,000000,31.41,31.41,31.275,31.275,1566,0
+CZAR.US,D,20251215,000000,32.45,32.45,32.2457,32.2457,1557,0
+CZAR.US,D,20251222,000000,31.9668,32.03,31.9668,32.03,336,0
+CZAR.US,D,20251223,000000,32,32,31.9603,31.9603,301,0
+CZAR.US,D,20251229,000000,32.1947,32.195,32.1947,32.195,241,0
+CZAR.US,D,20251230,000000,32.24,32.26,32.1067,32.1067,918,0
+CZAR.US,D,20260109,000000,32.28,32.3685,32.28,32.3685,297,0
+CZAR.US,D,20260121,000000,31.96,31.96,31.1198,31.1198,805,0
+CZAR.US,D,20260122,000000,32.62,32.62,32.2149,32.2149,236,0
+CZAR.US,D,20260123,000000,32.13,32.13,32.0877,32.0877,707,0
+CZAR.US,D,20260203,000000,31.54,31.54,31.54,31.54,320,0
+CZAR.US,D,20260209,000000,32.3,32.56,32.29,32.56,4179,0
+CZAR.US,D,20260217,000000,31.6,31.6477,31.6,31.6477,108,0
diff --git a/daily/us/nasdaq etfs/dglo.us.txt b/daily/us/nasdaq etfs/dglo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efbb54e483682db7797923f99882ac78b5dda855
--- /dev/null
+++ b/daily/us/nasdaq etfs/dglo.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGLO.US,D,20250807,000000,20.12,20.12,19.8425,19.8425,5457,0
+DGLO.US,D,20250808,000000,20.01,20.01,19.885,19.885,2004,0
+DGLO.US,D,20250811,000000,19.81,19.8165,19.79,19.8165,200,0
+DGLO.US,D,20250812,000000,20.27,20.2961,20.27,20.2961,212,0
+DGLO.US,D,20250813,000000,20.3895,20.59,20.35,20.59,1427,0
+DGLO.US,D,20250814,000000,20.68,20.68,20.31,20.3592,2600,0
+DGLO.US,D,20250815,000000,20.17,20.17,20.1683,20.1683,356,0
+DGLO.US,D,20250818,000000,20.16,20.2149,20.16,20.2149,577,0
+DGLO.US,D,20250819,000000,20.69,20.69,20.288,20.288,435,0
+DGLO.US,D,20250820,000000,21.1,21.1,20.1527,20.1527,867,0
+DGLO.US,D,20250821,000000,20.14,20.1847,20.14,20.1847,1004,0
+DGLO.US,D,20250911,000000,20.55,20.6531,20.55,20.6531,500,0
+DGLO.US,D,20250916,000000,20.54,20.54,20.4739,20.4739,7711,0
+DGLO.US,D,20250918,000000,20.41,20.5593,20.41,20.5593,1959,0
+DGLO.US,D,20250923,000000,20.54,20.54,20.42,20.4487,2923,0
+DGLO.US,D,20250924,000000,20.54,20.54,20.3201,20.3201,251,0
+DGLO.US,D,20250929,000000,20.5035,20.5035,20.495,20.495,112,0
+DGLO.US,D,20250930,000000,20.41,20.5663,20.41,20.5663,311,0
+DGLO.US,D,20251001,000000,20.48,20.5654,20.48,20.5654,507,0
+DGLO.US,D,20251002,000000,20.46,20.555,20.46,20.555,508,0
+DGLO.US,D,20251009,000000,20.575,20.575,20.4298,20.4298,300,0
+DGLO.US,D,20251015,000000,20.47,20.47,20.2011,20.2011,107,0
+DGLO.US,D,20251016,000000,20.22,20.22,20.0929,20.0929,101,0
+DGLO.US,D,20251017,000000,20.0476,20.0927,20.022,20.0927,413,0
+DGLO.US,D,20251022,000000,20.436,20.436,20.2942,20.2942,1682,0
+DGLO.US,D,20251023,000000,20.45,20.62,20.45,20.62,288,0
+DGLO.US,D,20251024,000000,20.76,20.76,20.6619,20.6619,1068,0
+DGLO.US,D,20251027,000000,20.73,20.73,20.6513,20.6513,202,0
+DGLO.US,D,20251029,000000,20.53,20.53,20.26,20.3323,212,0
+DGLO.US,D,20251030,000000,20.4,20.4,20.1404,20.1404,400,0
+DGLO.US,D,20251031,000000,20.27,20.2754,20.27,20.2708,1007,0
+DGLO.US,D,20251103,000000,20.14,20.24,20.1,20.2305,5812,0
+DGLO.US,D,20251104,000000,20.1,20.105,20.1,20.105,183,0
+DGLO.US,D,20251105,000000,20.05,20.0604,20.05,20.0604,205,0
+DGLO.US,D,20251106,000000,20.06,20.06,19.95,19.955,1323,0
+DGLO.US,D,20251112,000000,20.3,20.32,20.1508,20.1508,1251,0
+DGLO.US,D,20251113,000000,20.14,20.14,19.88,19.88,201,0
+DGLO.US,D,20251114,000000,19.88,19.93,19.86,19.9029,2984,0
+DGLO.US,D,20251117,000000,19.79,19.85,19.5152,19.5152,7760,0
+DGLO.US,D,20251124,000000,19.81,19.82,19.7854,19.7854,2585,0
+DGLO.US,D,20251125,000000,20.14,20.14,20.0845,20.0845,393,0
+DGLO.US,D,20251201,000000,20.38,20.38,20.205,20.205,353,0
+DGLO.US,D,20251202,000000,20.2,20.2099,20.2,20.2099,494,0
+DGLO.US,D,20251205,000000,20.558,20.5581,20.558,20.5581,203,0
+DGLO.US,D,20251222,000000,20.71,20.71,20.6938,20.6938,206,0
+DGLO.US,D,20251226,000000,20.66,20.6788,20.66,20.6788,502,0
+DGLO.US,D,20251229,000000,20.75,20.75,20.6396,20.6396,402,0
+DGLO.US,D,20251231,000000,20.57,20.57,20.3653,20.3653,608,0
+DGLO.US,D,20260107,000000,21.14,21.14,20.9324,20.9324,2808,0
+DGLO.US,D,20260112,000000,21.68,21.6961,21.68,21.6961,228,0
+DGLO.US,D,20260113,000000,21.8299,21.8299,21.7599,21.7658,2707,0
+DGLO.US,D,20260114,000000,21.8999,21.9,21.81,21.8906,6550,0
+DGLO.US,D,20260122,000000,22.1599,22.18,22.1165,22.1165,1296,0
+DGLO.US,D,20260123,000000,22.12,22.12,21.9984,22.0083,613,0
+DGLO.US,D,20260126,000000,22.025,22.025,21.9201,21.93,320,0
+DGLO.US,D,20260128,000000,22.05,22.05,21.8549,21.8549,134,0
+DGLO.US,D,20260129,000000,21.89,21.89,21.87,21.87,247,0
+DGLO.US,D,20260202,000000,21.94,21.9505,21.94,21.9505,224,0
+DGLO.US,D,20260204,000000,22.48,22.48,22.4436,22.4436,152,0
+DGLO.US,D,20260206,000000,22.715,23.0241,22.71,23.0241,1975,0
+DGLO.US,D,20260210,000000,23.18,23.18,23.105,23.105,899,0
+DGLO.US,D,20260211,000000,23.35,23.35,23.03,23.0842,2592,0
+DGLO.US,D,20260212,000000,22.91,22.94,22.6554,22.6554,1631,0
+DGLO.US,D,20260213,000000,22.9696,22.97,22.924,22.924,1144,0
+DGLO.US,D,20260217,000000,22.71,23.3999,22.68,22.855,23214,0
+DGLO.US,D,20260218,000000,22.97,22.97,22.94,22.97,792,0
diff --git a/daily/us/nasdaq etfs/dukx.us.txt b/daily/us/nasdaq etfs/dukx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2efd8b69c13110147c04cc7d1b5f055cfc01661
--- /dev/null
+++ b/daily/us/nasdaq etfs/dukx.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKX.US,D,20240715,000000,25.46,25.46,25.3504,25.3504,2004,0
+DUKX.US,D,20240716,000000,25.41,25.52,25.41,25.5093,4092,0
+DUKX.US,D,20240717,000000,25.33,25.33,25.2606,25.2606,2240,0
+DUKX.US,D,20240718,000000,25.2052,25.2052,24.9999,25.01,751,0
+DUKX.US,D,20240719,000000,24.9285,24.9285,24.8235,24.8235,3999,0
+DUKX.US,D,20240722,000000,24.97,24.97,24.95,24.965,1340,0
+DUKX.US,D,20240723,000000,24.9,24.9,24.84,24.84,1751,0
+DUKX.US,D,20240724,000000,24.55,24.55,24.5306,24.5306,280,0
+DUKX.US,D,20240725,000000,24.46,24.495,24.4178,24.4178,4048,0
+DUKX.US,D,20240726,000000,24.71,24.71,24.69,24.691,505,0
+DUKX.US,D,20240729,000000,24.63,24.63,24.6103,24.6103,100,0
+DUKX.US,D,20240730,000000,24.58,24.61,24.58,24.5985,544,0
+DUKX.US,D,20240731,000000,24.95,25.06,24.95,25.0131,800,0
+DUKX.US,D,20240801,000000,24.85,24.85,24.4911,24.4927,1000,0
+DUKX.US,D,20240802,000000,24.0897,24.14,24.08,24.1287,500,0
+DUKX.US,D,20240805,000000,23.3305,23.5242,23.3305,23.5242,200,0
+DUKX.US,D,20240806,000000,23.66,23.66,23.6373,23.6373,5000,0
+DUKX.US,D,20240807,000000,24.0701,24.0701,23.7598,23.7598,5705,0
+DUKX.US,D,20240808,000000,24.11,24.211,24.09,24.211,1300,0
+DUKX.US,D,20240809,000000,24.265,24.3174,24.265,24.3174,400,0
+DUKX.US,D,20240812,000000,24.4169,24.4169,24.3552,24.3552,401,0
+DUKX.US,D,20240813,000000,24.508,24.69,24.508,24.685,600,0
+DUKX.US,D,20240814,000000,24.6397,24.69,24.63,24.6722,985,0
+DUKX.US,D,20240815,000000,24.9104,24.97,24.9104,24.9349,603,0
+DUKX.US,D,20240816,000000,25.07,25.1203,25.07,25.1203,494,0
+DUKX.US,D,20240819,000000,25.36,25.42,25.36,25.3974,449,0
+DUKX.US,D,20240820,000000,25.27,25.27,25.24,25.2406,360,0
+DUKX.US,D,20240821,000000,25.348,25.385,25.348,25.385,452,0
+DUKX.US,D,20240822,000000,25.3,25.31,25.1328,25.1328,1336,0
+DUKX.US,D,20240823,000000,25.5512,25.5768,25.5512,25.575,400,0
+DUKX.US,D,20240826,000000,25.5103,25.5103,25.4356,25.4356,270,0
+DUKX.US,D,20240827,000000,25.5,25.5,25.4845,25.4845,200,0
+DUKX.US,D,20240828,000000,25.48,25.48,25.3725,25.3725,658,0
+DUKX.US,D,20240829,000000,25.47,25.47,25.41,25.4198,316,0
+DUKX.US,D,20240830,000000,25.498,25.498,25.41,25.4719,567,0
+DUKX.US,D,20240903,000000,25.4,25.4,25.04,25.0454,540,0
+DUKX.US,D,20240904,000000,25.0588,25.06,24.98,25.0183,756,0
+DUKX.US,D,20240905,000000,25.125,25.125,25.0594,25.063,400,0
+DUKX.US,D,20240906,000000,24.85,24.85,24.6441,24.6441,530,0
+DUKX.US,D,20240909,000000,24.845,24.89,24.845,24.885,500,0
+DUKX.US,D,20240910,000000,24.725,24.8006,24.725,24.8006,200,0
+DUKX.US,D,20240911,000000,24.67,24.95,24.67,24.9491,534,0
+DUKX.US,D,20240912,000000,25,25.1556,25,25.1556,400,0
+DUKX.US,D,20240913,000000,25.2699,25.2699,25.2,25.2225,401,0
+DUKX.US,D,20240916,000000,25.27,25.3861,25.27,25.3861,300,0
+DUKX.US,D,20240917,000000,25.41,25.41,25.3,25.3219,213,0
+DUKX.US,D,20240918,000000,25.25,25.335,25.247,25.247,408,0
+DUKX.US,D,20240919,000000,25.6202,25.737,25.6202,25.737,302,0
+DUKX.US,D,20240920,000000,25.568,25.5805,25.568,25.5805,403,0
+DUKX.US,D,20240923,000000,25.735,25.745,25.735,25.735,225,0
+DUKX.US,D,20240924,000000,26.0599,26.1972,26.0599,26.1972,202,0
+DUKX.US,D,20240925,000000,26.1,26.1,25.9731,25.9731,203,0
+DUKX.US,D,20240926,000000,26.52,26.64,26.52,26.6385,356,0
+DUKX.US,D,20240927,000000,26.575,26.575,26.4747,26.4747,1754,0
+DUKX.US,D,20240930,000000,26.33,26.3301,26.2601,26.3234,303,0
+DUKX.US,D,20241001,000000,26.22,26.33,26.22,26.33,334,0
+DUKX.US,D,20241002,000000,26.45,26.5123,26.45,26.5123,102,0
+DUKX.US,D,20241003,000000,26.27,26.27,26.2206,26.2363,401,0
+DUKX.US,D,20241004,000000,26.31,26.435,26.31,26.435,815,0
+DUKX.US,D,20241007,000000,26.44,26.44,26.3225,26.427,205,0
+DUKX.US,D,20241008,000000,26.05,26.1065,26.05,26.1065,400,0
+DUKX.US,D,20241009,000000,26.02,26.03,26.0018,26.0018,799,0
+DUKX.US,D,20241010,000000,25.92,26.017,25.9199,26.017,500,0
+DUKX.US,D,20241011,000000,26.07,26.1709,26.07,26.155,601,0
+DUKX.US,D,20241014,000000,26.2,26.2,26.1001,26.135,661,0
+DUKX.US,D,20241015,000000,25.81,25.81,25.71,25.7224,505,0
+DUKX.US,D,20241016,000000,25.895,25.895,25.8503,25.865,690,0
+DUKX.US,D,20241017,000000,25.84,25.84,25.81,25.8388,1550,0
+DUKX.US,D,20241018,000000,26.03,26.07,26.0253,26.0253,1585,0
+DUKX.US,D,20241021,000000,25.8,25.8,25.76,25.7845,5616,0
+DUKX.US,D,20241022,000000,25.71,25.72,25.7099,25.7106,752,0
+DUKX.US,D,20241023,000000,25.525,25.525,25.4848,25.4848,404,0
+DUKX.US,D,20241024,000000,25.5,25.5236,25.498,25.5236,605,0
+DUKX.US,D,20241025,000000,25.62,25.62,25.473,25.473,600,0
+DUKX.US,D,20241028,000000,25.58,25.6093,25.58,25.6093,1517,0
+DUKX.US,D,20241029,000000,25.521,25.521,25.4906,25.4906,717,0
+DUKX.US,D,20241030,000000,25.391,25.3985,25.3423,25.3423,673,0
+DUKX.US,D,20241031,000000,25.0868,25.21,25.0868,25.21,600,0
+DUKX.US,D,20241101,000000,25.36,25.36,25.2409,25.2409,400,0
+DUKX.US,D,20241104,000000,25.45,25.45,25.2887,25.2887,415,0
+DUKX.US,D,20241105,000000,25.51,25.59,25.51,25.5836,698,0
+DUKX.US,D,20241106,000000,25.21,25.35,25.1202,25.3361,793,0
+DUKX.US,D,20241107,000000,25.66,25.8154,25.66,25.8154,1630,0
+DUKX.US,D,20241108,000000,25.368,25.368,25.335,25.3466,408,0
+DUKX.US,D,20241111,000000,25.275,25.275,25.264,25.264,200,0
+DUKX.US,D,20241112,000000,24.8972,24.8972,24.865,24.865,3209,0
+DUKX.US,D,20241113,000000,24.6906,24.75,24.6906,24.737,5542,0
+DUKX.US,D,20241114,000000,24.755,24.77,24.6741,24.6741,1094,0
+DUKX.US,D,20241115,000000,24.585,24.606,24.585,24.606,476,0
+DUKX.US,D,20241118,000000,24.785,24.785,24.77,24.7815,1774,0
+DUKX.US,D,20241119,000000,24.6984,24.7923,24.6984,24.7923,1732,0
+DUKX.US,D,20241120,000000,24.64,24.7263,24.64,24.7263,426,0
+DUKX.US,D,20241121,000000,24.6703,24.737,24.6703,24.737,215,0
+DUKX.US,D,20241122,000000,24.73,24.7953,24.73,24.7953,300,0
+DUKX.US,D,20241125,000000,24.8765,24.8765,24.8591,24.8591,203,0
+DUKX.US,D,20241126,000000,24.705,24.72,24.705,24.715,2613,0
+DUKX.US,D,20241127,000000,24.78,24.81,24.7799,24.8075,2758,0
+DUKX.US,D,20241129,000000,24.8896,25.0233,24.875,25.0233,200,0
+DUKX.US,D,20241202,000000,25.005,25.13,25.005,25.125,3608,0
+DUKX.US,D,20241203,000000,25.1266,25.236,25.1266,25.236,223,0
+DUKX.US,D,20241204,000000,25.28,25.28,25.2549,25.2549,404,0
+DUKX.US,D,20241205,000000,25.33,25.4,25.33,25.3886,1000,0
+DUKX.US,D,20241206,000000,25.42,25.42,25.3448,25.3653,806,0
+DUKX.US,D,20241209,000000,25.66,25.75,25.6193,25.6193,2222,0
+DUKX.US,D,20241210,000000,25.46,25.46,25.2947,25.2947,2500,0
+DUKX.US,D,20241211,000000,25.3214,25.4103,25.3214,25.4103,200,0
+DUKX.US,D,20241212,000000,25.2595,25.26,25.2074,25.2074,467,0
+DUKX.US,D,20241213,000000,25.15,25.1982,25.15,25.1982,3342,0
+DUKX.US,D,20241216,000000,25.1,25.1001,25.0733,25.0733,400,0
+DUKX.US,D,20241217,000000,24.98,25.0025,24.98,25.0025,447,0
+DUKX.US,D,20241218,000000,25,25.0028,24.4267,24.4267,628,0
+DUKX.US,D,20241219,000000,24.46,24.4601,24.42,24.42,563,0
+DUKX.US,D,20241220,000000,24.43,24.6,24.43,24.5025,1022,0
+DUKX.US,D,20241223,000000,24.45,24.6397,24.45,24.6397,200,0
+DUKX.US,D,20241224,000000,24.6631,24.7072,24.6631,24.7072,200,0
+DUKX.US,D,20241226,000000,24.7358,24.7371,24.7358,24.7371,262,0
+DUKX.US,D,20241227,000000,24.6,24.6691,24.6,24.6691,545,0
+DUKX.US,D,20241230,000000,23.98,24.1099,23.98,24.077,739,0
+DUKX.US,D,20241231,000000,24.104,24.104,24.0244,24.0244,200,0
+DUKX.US,D,20250102,000000,24.072,24.072,23.9543,23.9543,337,0
+DUKX.US,D,20250103,000000,24.002,24.0959,24.002,24.0959,376,0
+DUKX.US,D,20250106,000000,24.37,24.37,24.2204,24.2204,233,0
+DUKX.US,D,20250107,000000,24.33,24.33,24.1284,24.1284,710,0
+DUKX.US,D,20250108,000000,24.05,24.05,24.0467,24.0467,2033,0
+DUKX.US,D,20250110,000000,23.83,23.83,23.63,23.63,3493,0
+DUKX.US,D,20250113,000000,23.41,23.52,23.41,23.52,2030,0
+DUKX.US,D,20250114,000000,23.54,23.54,23.52,23.52,593,0
+DUKX.US,D,20250115,000000,23.54,23.54,23.53,23.53,370,0
+DUKX.US,D,20250116,000000,23.56,23.56,23.54,23.54,431,0
+DUKX.US,D,20250117,000000,23.55,23.55,23.55,23.55,209,0
+DUKX.US,D,20250121,000000,23.574,23.574,23.57,23.57,217,0
+DUKX.US,D,20250122,000000,23.58,23.59,23.57,23.58,4272,0
+DUKX.US,D,20250123,000000,23.5897,23.6,23.5897,23.59,1484,0
+DUKX.US,D,20250124,000000,23.6,23.62,23.6,23.61,645,0
+DUKX.US,D,20250127,000000,23.53,23.56,23.528,23.56,437,0
+DUKX.US,D,20250128,000000,23.55,23.59,23.55,23.59,413,0
+DUKX.US,D,20250129,000000,23.5886,23.59,23.58,23.5803,581,0
+DUKX.US,D,20250130,000000,23.66,23.67,23.66,23.66,200,0
+DUKX.US,D,20250131,000000,23.6548,23.6548,23.61,23.61,319,0
+DUKX.US,D,20250203,000000,23.49,23.6,23.49,23.6,380,0
+DUKX.US,D,20250204,000000,23.66,23.67,23.64,23.6622,3778,0
+DUKX.US,D,20250205,000000,23.65,23.7,23.65,23.69,912,0
+DUKX.US,D,20250206,000000,23.72,23.76,23.7199,23.75,3413,0
+DUKX.US,D,20250207,000000,23.75,23.75,23.68,23.68,11411,0
+DUKX.US,D,20250210,000000,23.742,23.742,23.73,23.73,221,0
+DUKX.US,D,20250211,000000,23.742,23.7604,23.742,23.7604,200,0
+DUKX.US,D,20250212,000000,23.7,23.75,23.6999,23.7405,683,0
+DUKX.US,D,20250213,000000,23.7908,23.8199,23.7908,23.8199,366,0
+DUKX.US,D,20250214,000000,23.91,23.91,23.8937,23.8937,409,0
+DUKX.US,D,20250218,000000,24.0332,24.0332,24.01,24.0286,704,0
+DUKX.US,D,20250219,000000,23.85,23.85,23.78,23.8395,5378,0
+DUKX.US,D,20250220,000000,23.96,23.9931,23.9399,23.9931,5478,0
+DUKX.US,D,20250221,000000,23.945,23.945,23.8129,23.8129,242,0
+DUKX.US,D,20250224,000000,23.67,23.68,23.67,23.68,1332,0
+DUKX.US,D,20250225,000000,23.65,23.72,23.6499,23.704,2850,0
+DUKX.US,D,20250226,000000,23.9192,23.9192,23.7688,23.7688,335,0
+DUKX.US,D,20250228,000000,23.22,23.2529,23.18,23.2529,12044,0
+DUKX.US,D,20250303,000000,23.5143,23.5143,23.2294,23.2294,214,0
+DUKX.US,D,20250304,000000,23.07,23.2747,23.0604,23.2747,3006,0
+DUKX.US,D,20250306,000000,23.74,23.74,23.7,23.7033,1304,0
+DUKX.US,D,20250307,000000,23.81,23.9,23.81,23.8977,2899,0
+DUKX.US,D,20250310,000000,23.59,23.59,23.28,23.33,8825,0
+DUKX.US,D,20250311,000000,23.3196,23.3684,23.3196,23.3684,204,0
+DUKX.US,D,20250312,000000,23.4413,23.5305,23.44,23.5305,326,0
+DUKX.US,D,20250313,000000,23.45,23.46,23.44,23.4432,1443,0
+DUKX.US,D,20250314,000000,23.75,23.9027,23.75,23.9027,988,0
+DUKX.US,D,20250317,000000,24.1,24.225,24.0935,24.225,583,0
+DUKX.US,D,20250318,000000,24.21,24.21,24.0899,24.1508,747,0
+DUKX.US,D,20250319,000000,24.179,24.2445,24.179,24.2445,250,0
+DUKX.US,D,20250320,000000,24.0695,24.0695,24.055,24.055,208,0
+DUKX.US,D,20250321,000000,23.9098,23.9327,23.9098,23.9327,333,0
+DUKX.US,D,20250324,000000,24.02,24.02,23.9638,23.9638,526,0
+DUKX.US,D,20250325,000000,24.055,24.08,24.035,24.035,1212,0
+DUKX.US,D,20250326,000000,23.908,23.908,23.77,23.8,503,0
+DUKX.US,D,20250327,000000,23.8192,23.8387,23.8192,23.8387,205,0
+DUKX.US,D,20250328,000000,23.559,23.559,23.5233,23.5233,5202,0
+DUKX.US,D,20250401,000000,23.3,23.4732,23.3,23.4732,406,0
+DUKX.US,D,20250402,000000,23.36,23.51,23.36,23.5077,1490,0
+DUKX.US,D,20250403,000000,23.21,23.2101,23.1561,23.1561,485,0
+DUKX.US,D,20250404,000000,22.43,22.43,21.73,21.73,2413,0
+DUKX.US,D,20250407,000000,21.07,21.72,21.07,21.1639,2298,0
+DUKX.US,D,20250408,000000,21.27,21.2701,21,21,819,0
+DUKX.US,D,20250409,000000,20.98,21.2069,20.98,21.2069,11426,0
+DUKX.US,D,20250410,000000,21.14,21.1401,21.1262,21.1262,438,0
+DUKX.US,D,20250411,000000,21.16,21.1601,21.15,21.15,416,0
+DUKX.US,D,20250414,000000,21.27,21.27,21.2441,21.2441,233,0
+DUKX.US,D,20250415,000000,21.255,21.26,21.24,21.2453,1183,0
+DUKX.US,D,20250416,000000,21.275,21.31,21.26,21.26,1857,0
+DUKX.US,D,20250417,000000,21.32,21.3627,21.32,21.3627,335,0
+DUKX.US,D,20250421,000000,21.3589,21.3589,21.345,21.345,337,0
+DUKX.US,D,20250422,000000,21.495,21.5663,21.495,21.5429,502,0
+DUKX.US,D,20250423,000000,21.63,21.69,21.58,21.58,1258,0
+DUKX.US,D,20250424,000000,21.77,21.9037,21.7699,21.9037,869,0
+DUKX.US,D,20250425,000000,21.81,21.8956,21.81,21.8956,600,0
+DUKX.US,D,20250428,000000,21.97,22.0079,21.91,22.0079,460,0
+DUKX.US,D,20250429,000000,22.06,22.0601,22.0516,22.0516,401,0
+DUKX.US,D,20250430,000000,21.9052,22.03,21.9052,22.03,216,0
+DUKX.US,D,20250501,000000,22.09,22.09,22.0141,22.0141,637,0
+DUKX.US,D,20250502,000000,22.45,22.46,22.41,22.46,762,0
+DUKX.US,D,20250505,000000,22.6044,22.6044,22.54,22.54,575,0
+DUKX.US,D,20250506,000000,22.51,22.5836,22.51,22.5634,487,0
+DUKX.US,D,20250507,000000,22.4826,22.4826,22.4,22.4076,520,0
+DUKX.US,D,20250508,000000,22.39,22.41,22.3553,22.3553,845,0
+DUKX.US,D,20250509,000000,22.53,22.5301,22.4884,22.4884,1021,0
+DUKX.US,D,20250512,000000,22.7144,22.74,22.7144,22.74,262,0
+DUKX.US,D,20250513,000000,22.73,22.85,22.73,22.85,1537,0
+DUKX.US,D,20250514,000000,22.91,22.9101,22.83,22.83,629,0
+DUKX.US,D,20250515,000000,22.95,22.975,22.95,22.975,786,0
+DUKX.US,D,20250516,000000,22.93,22.9876,22.93,22.9876,525,0
+DUKX.US,D,20250519,000000,22.995,23.111,22.995,23.111,201,0
+DUKX.US,D,20250520,000000,23.0908,23.1269,23.0908,23.1269,537,0
+DUKX.US,D,20250521,000000,23.2,23.2,23.02,23.0442,965,0
+DUKX.US,D,20250522,000000,22.99,22.99,22.989,22.989,572,0
+DUKX.US,D,20250523,000000,22.986,23.07,22.986,23.07,1396,0
+DUKX.US,D,20250527,000000,23.27,23.27,23.25,23.25,554,0
+DUKX.US,D,20250528,000000,23.105,23.105,23.1,23.1,501,0
+DUKX.US,D,20250529,000000,23.156,23.156,23.15,23.15,235,0
+DUKX.US,D,20250530,000000,23.01,23.04,23.01,23.04,541,0
+DUKX.US,D,20250602,000000,23.15,23.2416,23.1499,23.2416,615,0
+DUKX.US,D,20250603,000000,23.1195,23.1905,23.1195,23.1905,206,0
+DUKX.US,D,20250604,000000,23.37,23.37,23.36,23.3687,205,0
+DUKX.US,D,20250605,000000,23.4201,23.4201,23.3992,23.3992,246,0
+DUKX.US,D,20250606,000000,23.4698,23.4911,23.4698,23.4911,273,0
+DUKX.US,D,20250609,000000,23.525,23.5791,23.525,23.5791,405,0
+DUKX.US,D,20250610,000000,23.66,23.6807,23.64,23.6807,804,0
+DUKX.US,D,20250611,000000,23.77,23.77,23.7196,23.7196,463,0
+DUKX.US,D,20250612,000000,23.79,23.8096,23.79,23.8096,358,0
+DUKX.US,D,20250613,000000,23.49,23.52,23.49,23.5019,403,0
+DUKX.US,D,20250616,000000,23.8295,23.8295,23.6905,23.6905,213,0
+DUKX.US,D,20250617,000000,23.59,23.59,23.4153,23.4153,426,0
+DUKX.US,D,20250618,000000,23.5,23.5,23.4356,23.4356,397,0
+DUKX.US,D,20250620,000000,23.26,23.26,23.2328,23.2328,486,0
+DUKX.US,D,20250623,000000,23.28,23.4037,23.28,23.4037,425,0
+DUKX.US,D,20250624,000000,23.7199,23.8113,23.7199,23.8113,210,0
+DUKX.US,D,20250625,000000,23.75,23.7804,23.75,23.7804,603,0
+DUKX.US,D,20250626,000000,23.9466,24.0213,23.9466,24.0213,209,0
+DUKX.US,D,20250627,000000,23.81,23.86,23.81,23.8354,1579,0
+DUKX.US,D,20250630,000000,23.83,23.94,23.815,23.9328,313,0
+DUKX.US,D,20250701,000000,23.95,23.95,23.94,23.9451,481,0
+DUKX.US,D,20250702,000000,23.92,24.0387,23.92,24.0387,352,0
+DUKX.US,D,20250703,000000,24.14,24.14,24.08,24.1,666,0
+DUKX.US,D,20250708,000000,23.8303,23.91,23.8303,23.91,722,0
+DUKX.US,D,20250709,000000,23.9299,23.955,23.9299,23.955,273,0
+DUKX.US,D,20250710,000000,23.9,23.9988,23.9,23.9988,303,0
+DUKX.US,D,20250711,000000,23.86,23.89,23.86,23.89,469,0
+DUKX.US,D,20250714,000000,23.8445,23.8861,23.8445,23.8861,455,0
+DUKX.US,D,20250715,000000,24.04,24.04,23.8339,23.8339,2008,0
+DUKX.US,D,20250716,000000,23.75,23.9373,23.75,23.9354,1701,0
+DUKX.US,D,20250717,000000,23.93,24.0399,23.93,24.0399,451,0
+DUKX.US,D,20250718,000000,24.0699,24.0699,23.965,23.965,239,0
+DUKX.US,D,20250721,000000,24.08,24.095,24.08,24.095,413,0
+DUKX.US,D,20250722,000000,24.04,24.1643,24.04,24.1643,1773,0
+DUKX.US,D,20250723,000000,24.385,24.52,24.385,24.52,205,0
+DUKX.US,D,20250724,000000,24.41,24.4101,24.376,24.376,501,0
+DUKX.US,D,20250725,000000,24.2567,24.3119,24.2567,24.3119,331,0
+DUKX.US,D,20250728,000000,24.09,24.09,24.0607,24.0607,217,0
+DUKX.US,D,20250729,000000,24.0634,24.0731,24.0634,24.0731,203,0
+DUKX.US,D,20250730,000000,24.0008,24.02,23.8931,23.8931,359,0
+DUKX.US,D,20250731,000000,23.83,23.8301,23.7339,23.7339,508,0
+DUKX.US,D,20250801,000000,23.6046,23.6743,23.6046,23.6743,554,0
+DUKX.US,D,20250804,000000,23.93,23.93,23.9246,23.9246,258,0
+DUKX.US,D,20250805,000000,24.01,24.01,23.92,23.9974,841,0
+DUKX.US,D,20250806,000000,24.08,24.143,24.08,24.143,207,0
+DUKX.US,D,20250807,000000,24.2886,24.312,24.2886,24.312,205,0
+DUKX.US,D,20250808,000000,24.34,24.3447,24.3399,24.3447,403,0
+DUKX.US,D,20250811,000000,24.33,24.33,24.2772,24.2772,317,0
+DUKX.US,D,20250812,000000,24.42,24.57,24.42,24.5548,2231,0
+DUKX.US,D,20250813,000000,24.71,24.71,24.68,24.7004,1154,0
+DUKX.US,D,20250814,000000,24.64,24.64,24.5412,24.5412,433,0
+DUKX.US,D,20250815,000000,24.6399,24.6399,24.6232,24.6232,378,0
+DUKX.US,D,20250818,000000,24.7,24.7,24.7,24.7,224,0
+DUKX.US,D,20250819,000000,24.6743,24.6743,24.5622,24.5622,271,0
+DUKX.US,D,20250820,000000,24.5146,24.5778,24.49,24.5778,403,0
+DUKX.US,D,20250821,000000,24.53,24.545,24.495,24.495,396,0
+DUKX.US,D,20250822,000000,24.78,24.911,24.78,24.911,203,0
+DUKX.US,D,20250825,000000,24.8509,24.8509,24.7241,24.7241,211,0
+DUKX.US,D,20250826,000000,24.69,24.705,24.69,24.705,218,0
+DUKX.US,D,20250827,000000,24.5185,24.645,24.5185,24.645,206,0
+DUKX.US,D,20250828,000000,24.7004,24.7506,24.7004,24.7506,564,0
+DUKX.US,D,20250829,000000,24.58,24.6213,24.58,24.6213,324,0
+DUKX.US,D,20250902,000000,24.44,24.4848,24.44,24.4848,409,0
+DUKX.US,D,20250903,000000,24.515,24.53,24.515,24.53,263,0
+DUKX.US,D,20250904,000000,24.4644,24.5927,24.4644,24.5927,205,0
+DUKX.US,D,20250905,000000,24.7844,24.7844,24.7823,24.7823,203,0
+DUKX.US,D,20250908,000000,24.89,25.0003,24.89,25.0003,539,0
+DUKX.US,D,20250909,000000,24.9805,25.005,24.98,25.005,377,0
+DUKX.US,D,20250910,000000,25.16,25.1601,25.105,25.105,404,0
+DUKX.US,D,20250911,000000,25.325,25.3847,25.325,25.3847,216,0
+DUKX.US,D,20250912,000000,25.3342,25.3342,25.311,25.3149,430,0
+DUKX.US,D,20250915,000000,25.421,25.445,25.421,25.445,206,0
+DUKX.US,D,20250916,000000,25.5,25.57,25.5,25.57,409,0
+DUKX.US,D,20250917,000000,25.66,25.66,25.565,25.565,424,0
+DUKX.US,D,20250918,000000,25.53,25.555,25.505,25.555,322,0
+DUKX.US,D,20250919,000000,25.491,25.491,25.485,25.485,205,0
+DUKX.US,D,20250922,000000,25.485,25.5843,25.485,25.5843,590,0
+DUKX.US,D,20250923,000000,25.671,25.671,25.5594,25.5594,205,0
+DUKX.US,D,20250924,000000,25.44,25.4401,25.4034,25.4034,412,0
+DUKX.US,D,20250925,000000,25.265,25.265,25.2641,25.2641,203,0
+DUKX.US,D,20250926,000000,25.209,25.2847,25.209,25.2847,281,0
+DUKX.US,D,20250929,000000,25.43,25.4482,25.43,25.4444,414,0
+DUKX.US,D,20250930,000000,25.46,25.5424,25.46,25.5424,404,0
+DUKX.US,D,20251001,000000,25.71,25.71,25.675,25.675,447,0
+DUKX.US,D,20251002,000000,25.72,25.7211,25.72,25.7211,265,0
+DUKX.US,D,20251003,000000,25.8758,25.9,25.865,25.865,402,0
+DUKX.US,D,20251006,000000,25.89,25.9191,25.89,25.9191,617,0
+DUKX.US,D,20251007,000000,25.86,25.86,25.7151,25.7151,813,0
+DUKX.US,D,20251008,000000,25.83,25.8346,25.779,25.8346,335,0
+DUKX.US,D,20251009,000000,25.631,25.631,25.6251,25.6251,207,0
+DUKX.US,D,20251010,000000,25.579,25.579,24.9441,24.9441,553,0
+DUKX.US,D,20251013,000000,25.39,25.4041,25.3899,25.4041,407,0
+DUKX.US,D,20251014,000000,25.21,25.3359,25.21,25.3359,407,0
+DUKX.US,D,20251015,000000,25.63,25.6302,25.615,25.615,412,0
+DUKX.US,D,20251016,000000,25.78,25.78,25.7373,25.7373,1046,0
+DUKX.US,D,20251017,000000,25.74,25.74,25.725,25.725,320,0
+DUKX.US,D,20251020,000000,25.925,26.005,25.925,26.005,207,0
+DUKX.US,D,20251021,000000,25.82,25.82,25.7788,25.7788,405,0
+DUKX.US,D,20251022,000000,25.851,25.851,25.7666,25.7666,207,0
+DUKX.US,D,20251023,000000,25.8963,25.935,25.8963,25.935,307,0
+DUKX.US,D,20251024,000000,26.041,26.041,26.0351,26.0351,296,0
+DUKX.US,D,20251027,000000,26.2199,26.2395,26.2199,26.2395,244,0
+DUKX.US,D,20251028,000000,26.175,26.2354,26.175,26.2354,219,0
+DUKX.US,D,20251029,000000,26.3099,26.3099,26.189,26.189,243,0
+DUKX.US,D,20251030,000000,26.0638,26.0638,26.015,26.015,477,0
+DUKX.US,D,20251031,000000,26.05,26.05,25.9666,25.9666,371,0
+DUKX.US,D,20251103,000000,26.015,26.0706,26.015,26.055,679,0
+DUKX.US,D,20251104,000000,25.835,25.87,25.705,25.705,1879,0
+DUKX.US,D,20251105,000000,25.8,25.9132,25.8,25.9132,407,0
+DUKX.US,D,20251106,000000,25.9,25.9,25.7781,25.7781,345,0
+DUKX.US,D,20251107,000000,25.6695,25.798,25.6695,25.798,374,0
+DUKX.US,D,20251110,000000,26.02,26.135,26.02,26.135,469,0
+DUKX.US,D,20251111,000000,26.14,26.2249,26.14,26.2249,207,0
+DUKX.US,D,20251112,000000,26.22,26.276,26.22,26.276,407,0
+DUKX.US,D,20251113,000000,26.28,26.28,25.9769,25.9769,1380,0
+DUKX.US,D,20251114,000000,25.95,25.9964,25.95,25.9964,578,0
+DUKX.US,D,20251117,000000,25.8825,25.8825,25.6762,25.6762,209,0
+DUKX.US,D,20251118,000000,25.37,25.5089,25.37,25.5089,325,0
+DUKX.US,D,20251119,000000,25.58,25.58,25.4319,25.4319,419,0
+DUKX.US,D,20251120,000000,25.639,25.639,25.1009,25.1009,447,0
+DUKX.US,D,20251121,000000,25.0705,25.2572,25.0705,25.2572,500,0
+DUKX.US,D,20251124,000000,25.36,25.4156,25.3599,25.4156,444,0
+DUKX.US,D,20251125,000000,25.4135,25.5861,25.4135,25.5861,307,0
+DUKX.US,D,20251126,000000,25.7,25.8236,25.6901,25.8236,1044,0
+DUKX.US,D,20251128,000000,25.81,25.8959,25.81,25.8959,412,0
+DUKX.US,D,20251201,000000,25.89,25.9,25.805,25.805,323,0
+DUKX.US,D,20251202,000000,25.831,25.8551,25.831,25.8551,207,0
+DUKX.US,D,20251203,000000,25.8612,25.915,25.8612,25.915,313,0
+DUKX.US,D,20251204,000000,26.09,26.09,25.9781,25.9781,197,0
+DUKX.US,D,20251205,000000,26.15,26.167,26.0202,26.0202,415,0
+DUKX.US,D,20251208,000000,25.97,25.97,25.9448,25.9448,548,0
+DUKX.US,D,20251209,000000,25.89,25.925,25.89,25.925,341,0
+DUKX.US,D,20251210,000000,26.01,26.1634,26.01,26.1634,268,0
+DUKX.US,D,20251211,000000,26.16,26.1903,26.16,26.1903,137,0
+DUKX.US,D,20251212,000000,26.1386,26.1386,26.0013,26.0013,298,0
+DUKX.US,D,20251215,000000,26.142,26.142,26.0657,26.0657,396,0
+DUKX.US,D,20251216,000000,25.89,25.9,25.89,25.8903,325,0
+DUKX.US,D,20251217,000000,25.87,25.8701,25.6847,25.6847,433,0
+DUKX.US,D,20251218,000000,25.9348,25.9348,25.9006,25.9006,343,0
+DUKX.US,D,20251219,000000,26.16,26.16,26.0944,26.0944,509,0
+DUKX.US,D,20251222,000000,26.17,26.2162,26.17,26.2162,208,0
+DUKX.US,D,20251223,000000,26.32,26.395,26.3199,26.395,840,0
+DUKX.US,D,20251224,000000,26.43,26.43,26.4165,26.4165,207,0
+DUKX.US,D,20251226,000000,26.49,26.5204,26.49,26.5204,209,0
+DUKX.US,D,20251229,000000,26.52,26.52,26.4255,26.4255,360,0
+DUKX.US,D,20251230,000000,26.03,26.0635,26.03,26.0635,400,0
+DUKX.US,D,20251231,000000,25.95,25.9676,25.95,25.9676,215,0
+DUKX.US,D,20260102,000000,26.3354,26.36,26.3354,26.36,280,0
+DUKX.US,D,20260105,000000,26.45,26.6253,26.45,26.6253,781,0
+DUKX.US,D,20260106,000000,26.8,26.8,26.73,26.745,752,0
+DUKX.US,D,20260107,000000,26.582,26.6122,26.582,26.6122,253,0
+DUKX.US,D,20260108,000000,26.64,26.65,26.6399,26.6438,507,0
+DUKX.US,D,20260109,000000,26.72,26.82,26.7199,26.8064,541,0
+DUKX.US,D,20260112,000000,26.98,27.0711,26.97,27.0711,542,0
+DUKX.US,D,20260113,000000,26.9825,27,26.9116,26.9116,32252,0
+DUKX.US,D,20260114,000000,26.995,27.06,26.995,27.0362,1069,0
+DUKX.US,D,20260115,000000,27.1799,27.18,27.13,27.13,814,0
+DUKX.US,D,20260116,000000,27.11,27.14,27.11,27.1176,5208,0
+DUKX.US,D,20260120,000000,26.8,26.8455,26.8,26.8455,245,0
+DUKX.US,D,20260121,000000,27.15,27.185,27.1499,27.185,420,0
+DUKX.US,D,20260122,000000,27.36,27.3866,27.3599,27.3866,428,0
+DUKX.US,D,20260123,000000,27.33,27.55,27.33,27.5391,1133,0
+DUKX.US,D,20260126,000000,27.7299,27.7299,27.6254,27.6254,25575,0
+DUKX.US,D,20260127,000000,27.95,28.0854,27.95,28.0854,1266,0
+DUKX.US,D,20260128,000000,27.9489,28.0754,27.9489,28.0754,920,0
+DUKX.US,D,20260129,000000,27.86,28.0838,27.82,28.0838,1054,0
+DUKX.US,D,20260130,000000,27.83,27.8301,27.5927,27.5927,778,0
+DUKX.US,D,20260202,000000,27.605,27.76,27.605,27.7248,34953,0
+DUKX.US,D,20260203,000000,27.82,27.87,27.817,27.8468,442,0
+DUKX.US,D,20260204,000000,28.02,28.03,27.69,27.7764,955,0
+DUKX.US,D,20260205,000000,27.461,27.58,27.461,27.4959,3815,0
+DUKX.US,D,20260206,000000,27.9396,28.15,27.93,28.1341,7814,0
+DUKX.US,D,20260209,000000,28.29,28.48,28.23,28.4731,914,0
+DUKX.US,D,20260210,000000,28.57,28.59,28.5357,28.5357,1171,0
+DUKX.US,D,20260211,000000,28.6489,28.8491,28.6489,28.8491,1036,0
+DUKX.US,D,20260212,000000,28.93,28.93,28.52,28.5795,30090,0
+DUKX.US,D,20260213,000000,28.42,28.6392,28.42,28.6392,421,0
+DUKX.US,D,20260217,000000,28.33,28.57,28.33,28.5681,596,0
+DUKX.US,D,20260218,000000,28.735,28.735,28.69,28.69,431,0
diff --git a/daily/us/nasdaq etfs/dvol.us.txt b/daily/us/nasdaq etfs/dvol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a6d20500cf9ceae58d4d4cc16a7c08ffa72ce7e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvol.us.txt	
@@ -0,0 +1,1861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVOL.US,D,20180912,000000,19.1327,19.1327,19.1327,19.1327,418.83403357521,0
+DVOL.US,D,20180913,000000,19.2786,19.2786,19.2786,19.2786,420669.45290984,0
+DVOL.US,D,20180914,000000,19.3453,19.3849,19.2975,19.3453,32552.264359504,0
+DVOL.US,D,20180917,000000,19.2786,19.2786,19.23,19.23,1153.8072174932,0
+DVOL.US,D,20180918,000000,19.22,19.2786,19.22,19.2786,13303.014628917,0
+DVOL.US,D,20180919,000000,19.2598,19.2598,19.2598,19.2598,312.11190001999,0
+DVOL.US,D,20180920,000000,19.24,19.2886,19.2002,19.2886,2376.0776904747,0
+DVOL.US,D,20180921,000000,19.2955,19.2955,19.2955,19.2955,195.32164065767,0
+DVOL.US,D,20180924,000000,19.1972,19.1972,19.1903,19.1903,533.61066777611,0
+DVOL.US,D,20180925,000000,19.2101,19.2101,19.1723,19.1723,2232.1034914333,0
+DVOL.US,D,20180926,000000,19.1038,19.1903,19.0671,19.0671,27306.770814006,0
+DVOL.US,D,20180927,000000,19.094,19.1525,19.0642,19.0671,158626.34252855,0
+DVOL.US,D,20180928,000000,19.1188,19.1426,19.1188,19.1237,4511.5271741599,0
+DVOL.US,D,20181001,000000,19.1903,19.1903,19.1038,19.1038,12073.69646787,0
+DVOL.US,D,20181002,000000,19.1038,19.1138,19.1038,19.1038,10388.292207762,0
+DVOL.US,D,20181003,000000,19.1327,19.1625,19.1038,19.1038,5040.1037790324,0
+DVOL.US,D,20181005,000000,19.0572,19.0572,18.9618,18.9797,4650.4673102978,0
+DVOL.US,D,20181008,000000,18.8854,18.8952,18.8834,18.8834,4922.3067070894,0
+DVOL.US,D,20181009,000000,18.942,18.9519,18.93,18.9519,2668.0533388805,0
+DVOL.US,D,20181010,000000,18.7036,18.7036,18.5149,18.5149,1971.3390330295,0
+DVOL.US,D,20181011,000000,18.3391,18.3391,18.1642,18.1642,647.3804893963,0
+DVOL.US,D,20181015,000000,18.1444,18.1444,18.1444,18.1444,371.51384228186,0
+DVOL.US,D,20181016,000000,18.3281,18.4523,18.3281,18.4344,5736.8180848835,0
+DVOL.US,D,20181017,000000,18.491,18.491,18.491,18.491,370.50702970115,0
+DVOL.US,D,20181018,000000,18.496,18.496,18.3212,18.3212,4952.5110845107,0
+DVOL.US,D,20181019,000000,18.4344,18.4344,18.2913,18.2913,3518.8099695802,0
+DVOL.US,D,20181022,000000,18.2923,18.2923,18.2923,18.2923,1532.3687478401,0
+DVOL.US,D,20181023,000000,17.8991,17.8991,17.8862,17.8862,332.24815163418,0
+DVOL.US,D,20181024,000000,18.049,18.0699,18.049,18.0699,430.91578454372,0
+DVOL.US,D,20181025,000000,17.9587,17.9587,17.9587,17.9587,102.69488323238,0
+DVOL.US,D,20181026,000000,17.7371,17.7371,17.7371,17.7371,135.9196983958,0
+DVOL.US,D,20181029,000000,18.0054,18.0391,18.0054,18.0391,734.97318391803,0
+DVOL.US,D,20181031,000000,18.3182,18.3182,18.3182,18.3182,6093.2297384547,0
+DVOL.US,D,20181101,000000,18.1434,18.2407,18.1434,18.213,11830.047823338,0
+DVOL.US,D,20181105,000000,18.3778,18.3778,18.3778,18.3778,259.75764582309,0
+DVOL.US,D,20181106,000000,18.4821,18.4821,18.4821,18.4821,433.93622228585,0
+DVOL.US,D,20181107,000000,18.7602,18.7602,18.7602,18.7602,236.60095646676,0
+DVOL.US,D,20181108,000000,18.7473,18.7473,18.7473,18.7473,438.9702851894,0
+DVOL.US,D,20181109,000000,18.7512,18.7512,18.7512,18.7512,146.99463678361,0
+DVOL.US,D,20181112,000000,18.7512,18.7512,18.7512,18.7512,436.95666002798,0
+DVOL.US,D,20181113,000000,18.4056,18.6837,18.4056,18.5973,1963.2845323838,0
+DVOL.US,D,20181114,000000,18.5407,18.5407,18.5407,18.5407,508.44035325837,0
+DVOL.US,D,20181115,000000,18.492,18.5119,18.4533,18.4633,3382.8902711844,0
+DVOL.US,D,20181119,000000,18.7929,18.7929,18.6837,18.6867,999.76489264467,0
+DVOL.US,D,20181120,000000,18.3182,18.3281,18.3182,18.3281,2827.1297266327,0
+DVOL.US,D,20181121,000000,18.3182,18.4056,18.3182,18.4056,1132.6641532983,0
+DVOL.US,D,20181126,000000,18.3778,18.4443,18.3778,18.4443,408.76590776811,0
+DVOL.US,D,20181127,000000,18.4245,18.4344,18.3698,18.4245,8902.2368386346,0
+DVOL.US,D,20181128,000000,18.492,18.6936,18.4633,18.6936,7583.312357905,0
+DVOL.US,D,20181129,000000,18.7135,18.7423,18.6857,18.7423,7761.5181846906,0
+DVOL.US,D,20181130,000000,18.8854,18.8854,18.8854,18.8854,5221.3300435602,0
+DVOL.US,D,20181203,000000,20.0723,20.0723,18.8854,18.8874,6348.960133955,0
+DVOL.US,D,20181204,000000,18.9519,18.9519,18.5358,18.5358,24846.120866753,0
+DVOL.US,D,20181206,000000,18.4661,18.492,18.1414,18.4661,10634.961290036,0
+DVOL.US,D,20181207,000000,18.2913,18.2913,18.2815,18.2815,2540.1881411304,0
+DVOL.US,D,20181210,000000,17.9587,17.9587,17.9587,17.9587,396.6841567996,0
+DVOL.US,D,20181211,000000,18.1841,18.2825,18.1444,18.2825,269422.03978532,0
+DVOL.US,D,20181212,000000,18.3381,18.348,18.2993,18.3391,6675.1674101049,0
+DVOL.US,D,20181213,000000,18.2626,18.2626,18.2258,18.2258,432.92940970514,0
+DVOL.US,D,20181214,000000,18.061,18.061,18.0222,18.0222,668.5235535912,0
+DVOL.US,D,20181217,000000,17.8057,17.8672,17.6607,17.6607,6879.5503639889,0
+DVOL.US,D,20181218,000000,17.6944,17.6944,17.5425,17.5425,1811.2558326966,0
+DVOL.US,D,20181219,000000,17.6885,17.6885,17.6696,17.6696,455.07928648076,0
+DVOL.US,D,20181220,000000,17.2654,17.2654,17.1879,17.1889,1389.4013613793,0
+DVOL.US,D,20181221,000000,17.2455,17.4481,17.162,17.162,4429.9753551224,0
+DVOL.US,D,20181224,000000,16.7271,16.732,16.6585,16.6585,3271.1340747256,0
+DVOL.US,D,20181226,000000,16.3695,16.9674,16.3228,16.9674,11196.762710072,0
+DVOL.US,D,20181227,000000,16.8512,16.9287,16.6973,16.8611,3765.479051854,0
+DVOL.US,D,20181228,000000,17.2167,17.2167,17.1412,17.1412,486.29047648275,0
+DVOL.US,D,20181231,000000,17.2634,17.3388,17.2455,17.2852,5338.1203029225,0
+DVOL.US,D,20190102,000000,17.1879,17.1879,17.1313,17.1313,396.6841567996,0
+DVOL.US,D,20190103,000000,16.9972,16.9972,16.9386,16.9386,1234.35222395,0
+DVOL.US,D,20190104,000000,17.1879,17.323,17.179,17.323,873.91332005596,0
+DVOL.US,D,20190107,000000,17.331,17.4968,17.331,17.3796,8595.1590015182,0
+DVOL.US,D,20190108,000000,17.4382,17.4382,17.3508,17.3588,1889.787213992,0
+DVOL.US,D,20190109,000000,17.5584,17.5584,17.5584,17.5584,1462.8986797711,0
+DVOL.US,D,20190110,000000,17.5911,17.6319,17.5584,17.613,3366.781269893,0
+DVOL.US,D,20190111,000000,17.6031,17.6498,17.5881,17.6498,5836.4925303738,0
+DVOL.US,D,20190114,000000,17.6031,17.6031,17.5643,17.5643,2281.437307888,0
+DVOL.US,D,20190115,000000,17.6796,17.6984,17.6796,17.6984,1263.5497887906,0
+DVOL.US,D,20190116,000000,17.7272,17.7272,17.7272,17.7272,2366.0095646676,0
+DVOL.US,D,20190117,000000,17.8712,17.8712,17.8624,17.8624,421.85447131734,0
+DVOL.US,D,20190118,000000,18.1285,18.1285,18.0907,18.0907,451.05203615792,0
+DVOL.US,D,20190122,000000,18.1195,18.1195,18.044,18.044,416.82040841379,0
+DVOL.US,D,20190123,000000,18.1563,18.195,18.1057,18.1762,10384.264957439,0
+DVOL.US,D,20190125,000000,18.2646,18.2646,18.2248,18.2248,4108.802141876,0
+DVOL.US,D,20190128,000000,18.1662,18.1762,18.0788,18.1762,2338.8256249885,0
+DVOL.US,D,20190129,000000,18.2348,18.2348,18.1563,18.2348,6960.0953704457,0
+DVOL.US,D,20190130,000000,18.2556,18.4463,18.2556,18.4275,9405.6431289894,0
+DVOL.US,D,20190131,000000,18.4364,18.5814,18.4364,18.5288,5608.9528871334,0
+DVOL.US,D,20190201,000000,18.5238,18.5436,18.5238,18.5288,5970.3986036081,0
+DVOL.US,D,20190204,000000,18.6013,18.6489,18.6013,18.6489,22364.327855304,0
+DVOL.US,D,20190205,000000,18.6777,18.7304,18.6777,18.7304,2028.7273501299,0
+DVOL.US,D,20190206,000000,18.9658,18.9658,18.6589,18.6877,1202.1342213673,0
+DVOL.US,D,20190207,000000,18.7364,18.7374,18.6976,18.6976,2293.5190588566,0
+DVOL.US,D,20190208,000000,18.8516,18.9002,18.8516,18.8942,915.19263586506,0
+DVOL.US,D,20190211,000000,19.0343,19.0343,18.9032,18.9032,1071.2485858751,0
+DVOL.US,D,20190212,000000,18.8804,18.938,18.8804,18.8804,13925.224803795,0
+DVOL.US,D,20190213,000000,18.8903,18.9102,18.8417,18.9002,2761.6869088865,0
+DVOL.US,D,20190214,000000,18.929,18.938,18.929,18.938,311.10508743928,0
+DVOL.US,D,20190215,000000,18.9857,18.9937,18.9857,18.9857,2918.7496714772,0
+DVOL.US,D,20190219,000000,19.0671,19.091,19.0671,19.091,706.78243165817,0
+DVOL.US,D,20190220,000000,19.0632,19.071,18.9827,19.071,2611.6718343608,0
+DVOL.US,D,20190221,000000,19.1287,19.1287,19.1287,19.1287,750.07537262868,0
+DVOL.US,D,20190222,000000,19.2648,19.2648,19.2062,19.2161,7745.4091833992,0
+DVOL.US,D,20190225,000000,19.1962,19.2747,19.1545,19.1962,5344.1611784068,0
+DVOL.US,D,20190226,000000,19.1962,19.236,19.1783,19.236,1557.5390623578,0
+DVOL.US,D,20190227,000000,19.2062,19.2062,19.1585,19.2062,794.3751261799,0
+DVOL.US,D,20190228,000000,19.2846,19.3621,19.2846,19.3223,8442.1234892503,0
+DVOL.US,D,20190301,000000,19.0999,19.3144,19.0999,19.3144,21452.15565718,0
+DVOL.US,D,20190304,000000,19.3125,19.3423,19.2747,19.3423,22666.371629516,0
+DVOL.US,D,20190305,000000,19.3621,19.3919,19.3443,19.3521,9418.7316925387,0
+DVOL.US,D,20190306,000000,19.3333,19.382,19.3025,19.3223,5675.4025174602,0
+DVOL.US,D,20190307,000000,19.3125,19.3521,19.2846,19.2846,112259.60274912,0
+DVOL.US,D,20190308,000000,19.2558,19.2558,19.235,19.235,437.96347260869,0
+DVOL.US,D,20190311,000000,19.3621,19.4654,19.3462,19.4475,9764.0684077221,0
+DVOL.US,D,20190312,000000,19.5429,19.5826,19.5051,19.5429,30694.695148094,0
+DVOL.US,D,20190313,000000,19.6114,19.6164,19.5826,19.5826,25110.912575479,0
+DVOL.US,D,20190314,000000,19.5429,19.6601,19.5429,19.5707,5460.9514377691,0
+DVOL.US,D,20190315,000000,19.6114,19.7087,19.6114,19.6352,5342.1475532453,0
+DVOL.US,D,20190318,000000,19.6799,19.6899,19.5916,19.5916,1252.4748504028,0
+DVOL.US,D,20190319,000000,19.5726,19.5826,19.4853,19.4853,14429.63790673,0
+DVOL.US,D,20190320,000000,19.3919,19.4436,19.3919,19.4256,3089.9078101979,0
+DVOL.US,D,20190321,000000,19.5528,19.6611,19.5528,19.6611,3818.8401186317,0
+DVOL.US,D,20190322,000000,19.7932,19.7932,19.7385,19.7475,2191.8309882049,0
+DVOL.US,D,20190325,000000,19.6809,19.7286,19.6611,19.7187,2848.2727908276,0
+DVOL.US,D,20190326,000000,19.823,19.823,19.816,19.818,3070.7783711644,0
+DVOL.US,D,20190327,000000,19.8617,19.8617,19.7674,19.823,5129.7100987156,0
+DVOL.US,D,20190328,000000,19.7375,19.7574,19.6789,19.7574,3451.3535266726,0
+DVOL.US,D,20190329,000000,19.7475,19.8329,19.7475,19.7942,26888.943593012,0
+DVOL.US,D,20190401,000000,19.8319,19.8329,19.6412,19.7187,8288.0811644017,0
+DVOL.US,D,20190402,000000,19.7007,19.7286,19.7007,19.7187,4385.6756015712,0
+DVOL.US,D,20190403,000000,19.7057,19.7942,19.671,19.7187,967.54689006196,0
+DVOL.US,D,20190404,000000,19.6631,19.7007,19.6611,19.6809,3241.936509885,0
+DVOL.US,D,20190405,000000,19.7187,19.7227,19.6889,19.7227,25728.088687454,0
+DVOL.US,D,20190408,000000,19.7007,19.7007,19.6412,19.6412,14371.24277705,0
+DVOL.US,D,20190409,000000,19.8418,19.8418,19.6312,19.6372,10140.616312907,0
+DVOL.US,D,20190410,000000,19.7674,19.7674,19.7007,19.7007,1000.7717052254,0
+DVOL.US,D,20190411,000000,19.7007,19.7375,19.6611,19.7375,1803.201332051,0
+DVOL.US,D,20190412,000000,19.7475,19.8329,19.7475,19.823,9461.0178209285,0
+DVOL.US,D,20190415,000000,19.8001,19.813,19.8001,19.813,1825.3512088266,0
+DVOL.US,D,20190416,000000,19.8617,19.8617,19.6312,19.6312,3742.3223624977,0
+DVOL.US,D,20190417,000000,19.5627,19.5627,19.5191,19.5528,1931.0665298011,0
+DVOL.US,D,20190418,000000,19.6233,19.6312,19.6164,19.6164,12690.872579845,0
+DVOL.US,D,20190422,000000,19.6511,19.6511,19.4723,19.5389,13981.606308314,0
+DVOL.US,D,20190423,000000,19.6144,19.7007,19.6054,19.6641,3480.5510915132,0
+DVOL.US,D,20190424,000000,19.8418,19.8418,19.8418,19.8418,621.20336229785,0
+DVOL.US,D,20190425,000000,19.7674,19.8587,19.7674,19.8587,1598.8183781669,0
+DVOL.US,D,20190426,000000,19.959,19.959,19.959,19.959,711.81649456171,0
+DVOL.US,D,20190429,000000,19.9203,19.9203,19.8727,19.8835,6305.6671929845,0
+DVOL.US,D,20190430,000000,19.7097,20.0455,19.7097,20.0255,2584.4878946816,0
+DVOL.US,D,20190501,000000,20.113,20.123,19.9878,19.9978,11233.007962977,0
+DVOL.US,D,20190502,000000,19.8994,19.9819,19.8994,19.9819,936.33570005996,0
+DVOL.US,D,20190503,000000,20.104,20.113,20.0167,20.113,4179.2790225257,0
+DVOL.US,D,20190506,000000,20.0355,20.0842,20.0355,20.0842,1048.0918965187,0
+DVOL.US,D,20190507,000000,19.969,19.9878,19.8329,19.8905,61559.54162233,0
+DVOL.US,D,20190508,000000,19.8418,19.8805,19.817,19.8379,99662.363739286,0
+DVOL.US,D,20190509,000000,19.7674,19.8309,19.7276,19.8309,8737.1195753982,0
+DVOL.US,D,20190510,000000,19.959,19.959,19.959,19.959,4780.3461332094,0
+DVOL.US,D,20190513,000000,20.0265,20.0782,20.0265,20.0782,777.25931230784,0
+DVOL.US,D,20190514,000000,20.1438,20.1616,20.0901,20.0901,12455.278435959,0
+DVOL.US,D,20190515,000000,20.0842,20.1905,20.0842,20.1428,128922.35095987,0
+DVOL.US,D,20190516,000000,20.1567,20.3256,20.1567,20.2788,118675.0125134,0
+DVOL.US,D,20190517,000000,20.256,20.3643,20.256,20.3345,20583.276400028,0
+DVOL.US,D,20190520,000000,20.2858,20.8052,20.2004,20.8052,66872.491610734,0
+DVOL.US,D,20190521,000000,20.5947,20.5947,20.3056,20.3056,16069.735600706,0
+DVOL.US,D,20190522,000000,20.2968,20.3821,20.2968,20.3742,12791.553837916,0
+DVOL.US,D,20190523,000000,20.3742,20.4308,20.3256,20.4308,98184.362870804,0
+DVOL.US,D,20190524,000000,20.5162,20.5162,20.4209,20.4308,29016.338576052,0
+DVOL.US,D,20190528,000000,20.5252,20.5252,20.2301,20.259,44897.800224166,0
+DVOL.US,D,20190529,000000,20.1488,20.1488,19.9948,19.9948,11465.581669122,0
+DVOL.US,D,20190530,000000,20.0495,20.0495,20.0077,20.0425,7619.5576108105,0
+DVOL.US,D,20190531,000000,20.1517,20.2103,20.1328,20.1974,7297.3775849834,0
+DVOL.US,D,20190603,000000,20.2203,20.2968,20.2193,20.256,8311.2378537581,0
+DVOL.US,D,20190604,000000,20.3543,20.4209,20.1716,20.4209,65328.041111925,0
+DVOL.US,D,20190605,000000,20.4109,20.7487,20.4109,20.7487,4680.6716877191,0
+DVOL.US,D,20190606,000000,20.7297,20.8629,20.7297,20.8629,17361.476141757,0
+DVOL.US,D,20190607,000000,20.9513,21.0377,20.8887,20.9215,8023.2894556751,0
+DVOL.US,D,20190610,000000,20.8728,20.8728,20.7705,20.7755,43408.724417296,0
+DVOL.US,D,20190611,000000,20.854,20.854,20.6324,20.7109,7435.3109085407,0
+DVOL.US,D,20190612,000000,20.8629,20.8728,20.834,20.847,4960.5655851564,0
+DVOL.US,D,20190613,000000,20.9702,20.9702,20.8152,20.8827,29456.315673821,0
+DVOL.US,D,20190614,000000,20.9125,21.0098,20.9125,21.0098,7290.3298969185,0
+DVOL.US,D,20190617,000000,20.986,20.986,20.9245,20.9622,2382.118565959,0
+DVOL.US,D,20190618,000000,20.9702,20.9741,20.9503,20.9503,1885.7599636691,0
+DVOL.US,D,20190619,000000,20.9403,21.1062,20.9045,21.0863,18060.20407277,0
+DVOL.US,D,20190620,000000,21.1211,21.2016,21.0913,21.1558,51370.598305548,0
+DVOL.US,D,20190621,000000,21.0387,21.136,21.0128,21.1261,66345.928631023,0
+DVOL.US,D,20190624,000000,21.1261,21.1558,21.0933,21.0993,9437.8611315721,0
+DVOL.US,D,20190625,000000,21.1261,21.1261,21.0188,21.0188,5819.3767165017,0
+DVOL.US,D,20190626,000000,20.8252,20.8252,20.6126,20.6126,11777.693569142,0
+DVOL.US,D,20190627,000000,20.691,20.7199,20.6712,20.6811,15000.500639993,0
+DVOL.US,D,20190628,000000,20.8152,20.844,20.8062,20.8152,3996.0391328365,0
+DVOL.US,D,20190701,000000,20.7576,20.8807,20.7377,20.8807,31157.828935221,0
+DVOL.US,D,20190702,000000,21.0675,21.0725,21.0128,21.0486,6331.8443200829,0
+DVOL.US,D,20190703,000000,21.3088,21.3088,21.2889,21.2889,7674.9323027496,0
+DVOL.US,D,20190705,000000,21.1062,21.2423,21.1062,21.2423,14239.350328977,0
+DVOL.US,D,20190708,000000,21.2523,21.2801,21.2423,21.2771,55697.878777438,0
+DVOL.US,D,20190709,000000,21.2523,21.2889,21.2523,21.2889,27289.655000135,0
+DVOL.US,D,20190710,000000,21.3575,21.4161,21.3386,21.3584,59924.477991257,0
+DVOL.US,D,20190711,000000,21.3784,21.3972,21.2323,21.3287,21751.178993651,0
+DVOL.US,D,20190712,000000,21.2353,21.3088,21.2353,21.2889,4398.7641651204,0
+DVOL.US,D,20190715,000000,21.2711,21.3287,21.2711,21.3088,14126.587319937,0
+DVOL.US,D,20190716,000000,21.3386,21.3386,21.2224,21.2889,11973.015209799,0
+DVOL.US,D,20190717,000000,21.3486,21.3486,21.2523,21.2801,7560.1556685487,0
+DVOL.US,D,20190718,000000,21.2026,21.3584,21.2016,21.3575,6685.235535912,0
+DVOL.US,D,20190719,000000,21.2701,21.2701,21.0774,21.0774,16698.99346365,0
+DVOL.US,D,20190722,000000,21.1648,21.1648,21.0238,21.0675,10971.236691993,0
+DVOL.US,D,20190723,000000,21.0863,21.0863,21.0188,21.0675,12841.894466951,0
+DVOL.US,D,20190724,000000,21.0625,21.0774,20.9662,21.0486,17957.509189537,0
+DVOL.US,D,20190725,000000,21.0575,21.1062,21.0288,21.0883,6484.8798323508,0
+DVOL.US,D,20190726,000000,21.1558,21.2323,21.146,21.1738,11691.1076872,0
+DVOL.US,D,20190729,000000,21.3486,21.3486,21.2423,21.2801,10569.51847229,0
+DVOL.US,D,20190730,000000,21.2939,21.3784,21.1668,21.1916,25341.472656462,0
+DVOL.US,D,20190731,000000,21.2224,21.2473,21,21.0675,91239.369689068,0
+DVOL.US,D,20190801,000000,21.0486,21.1926,21.0486,21.1648,5683.4570181059,0
+DVOL.US,D,20190802,000000,21.1648,21.2701,21.136,21.2473,102081.73437073,0
+DVOL.US,D,20190805,000000,21.0913,21.726,20.7099,20.8052,113885.60506697,0
+DVOL.US,D,20190806,000000,20.8052,21.135,20.8052,21.1161,1938922.6883683,0
+DVOL.US,D,20190807,000000,20.9413,21.3287,20.9413,21.2224,188535.72386368,0
+DVOL.US,D,20190808,000000,21.2721,21.5432,21.2721,21.5333,78190.071830491,0
+DVOL.US,D,20190809,000000,21.572,21.6087,21.4559,21.5999,57510.141422715,0
+DVOL.US,D,20190812,000000,21.5542,21.5909,21.4052,21.4459,55652.572211306,0
+DVOL.US,D,20190813,000000,21.4707,21.6087,21.4707,21.572,95639.140666769,0
+DVOL.US,D,20190814,000000,21.5909,21.5909,21.2801,21.2801,63628.541475688,0
+DVOL.US,D,20190815,000000,21.4946,21.5432,21.3873,21.5432,77236.620316559,0
+DVOL.US,D,20190816,000000,21.5999,21.716,21.5889,21.6773,92923.767136596,0
+DVOL.US,D,20190819,000000,21.7072,21.871,21.7072,21.8522,39113.661947989,0
+DVOL.US,D,20190820,000000,21.8522,21.8522,21.6892,21.6892,57920.920955645,0
+DVOL.US,D,20190821,000000,21.7836,22.0935,21.724,22.0935,100873.55927388,0
+DVOL.US,D,20190822,000000,21.7449,21.8908,21.6942,21.8343,75999.247654867,0
+DVOL.US,D,20190823,000000,21.871,21.9107,21.5333,21.5532,59960.723244162,0
+DVOL.US,D,20190826,000000,21.6475,21.7548,21.5432,21.7548,48615.959084726,0
+DVOL.US,D,20190827,000000,21.8452,21.8908,21.7359,21.7449,106313.36764745,0
+DVOL.US,D,20190828,000000,21.726,21.7737,21.6744,21.7548,73227.492620173,0
+DVOL.US,D,20190829,000000,21.8522,21.9107,21.7637,21.8998,52488.160270136,0
+DVOL.US,D,20190830,000000,21.9385,21.9783,21.9107,21.9276,17021.173489477,0
+DVOL.US,D,20190903,000000,21.9683,22.0548,21.9385,22.0548,10398.36033357,0
+DVOL.US,D,20190904,000000,22.1611,22.2117,22.1014,22.1591,48709.592654732,0
+DVOL.US,D,20190905,000000,22.2494,22.2494,21.9882,22.0091,84776.639733494,0
+DVOL.US,D,20190906,000000,22.1034,22.1034,21.9465,21.9981,30527.564259697,0
+DVOL.US,D,20190909,000000,22.1333,22.1333,21.6992,21.714,46209.67701683,0
+DVOL.US,D,20190910,000000,21.6177,21.6177,21.3386,21.4261,36505.01055137,0
+DVOL.US,D,20190911,000000,21.4657,21.5899,21.3794,21.5671,277205.70784679,0
+DVOL.US,D,20190912,000000,21.7777,21.7777,21.6327,21.6872,58759.595835375,0
+DVOL.US,D,20190913,000000,21.6852,21.6872,21.4956,21.571,32561.32567273,0
+DVOL.US,D,20190916,000000,21.5333,21.6277,21.5234,21.6277,65330.054737087,0
+DVOL.US,D,20190917,000000,21.8223,21.871,21.7449,21.871,102645.54941593,0
+DVOL.US,D,20190918,000000,21.862,21.9296,21.7737,21.9296,15034.732267737,0
+DVOL.US,D,20190919,000000,21.9693,22.0071,21.9296,21.9783,41029.626289079,0
+DVOL.US,D,20190920,000000,22.0368,22.0448,21.9326,21.9326,18513.269734089,0
+DVOL.US,D,20190923,000000,22.0548,22.0836,21.9882,22.0071,51377.645993613,0
+DVOL.US,D,20190924,000000,22.0836,22.2276,22.0548,22.0706,81203.461884555,0
+DVOL.US,D,20190925,000000,22.1233,22.1233,22.0836,22.0836,5940.1942261869,0
+DVOL.US,D,20190926,000000,22.1918,22.3081,22.163,22.2404,125811.30008547,0
+DVOL.US,D,20190927,000000,22.2316,22.2316,21.9584,22.0836,24468.566148987,0
+DVOL.US,D,20190930,000000,22.1719,22.2018,22.1024,22.1511,30109.737038702,0
+DVOL.US,D,20191001,000000,22.1918,22.1918,22.0021,22.0368,44768.928213835,0
+DVOL.US,D,20191002,000000,22.0021,22.0061,21.7478,21.861,97954.809602402,0
+DVOL.US,D,20191003,000000,21.88,21.9584,21.7757,21.9584,161939.76273166,0
+DVOL.US,D,20191004,000000,22.0646,22.2316,22.0071,22.2166,239827.79078794,0
+DVOL.US,D,20191007,000000,22.0935,22.2216,22.0935,22.162,30256.731675486,0
+DVOL.US,D,20191008,000000,22.1233,22.1233,21.9286,21.9385,62018.648159133,0
+DVOL.US,D,20191009,000000,22.0368,22.0736,21.9575,22.027,177833.30613075,0
+DVOL.US,D,20191010,000000,22.0646,22.0905,21.9633,22.0408,23920.86010508,0
+DVOL.US,D,20191011,000000,22.2018,22.2018,22.0081,22.017,54896.455963193,0
+DVOL.US,D,20191014,000000,21.9783,22.0071,21.861,21.9296,25446.181164856,0
+DVOL.US,D,20191015,000000,21.9385,21.9385,21.8213,21.861,32911.696450818,0
+DVOL.US,D,20191016,000000,21.8512,21.861,21.7439,21.861,52277.736440767,0
+DVOL.US,D,20191017,000000,21.8898,21.9584,21.861,21.9316,27265.491498197,0
+DVOL.US,D,20191018,000000,21.9385,22.0836,21.882,22.017,26494.273061374,0
+DVOL.US,D,20191021,000000,22.1233,22.1323,22.0598,22.1034,18169.946644066,0
+DVOL.US,D,20191022,000000,22.1541,22.162,22.0021,22.0021,29414.029545432,0
+DVOL.US,D,20191023,000000,22.0736,22.1233,21.9584,22.027,80867.186482598,0
+DVOL.US,D,20191024,000000,21.9981,22.1233,21.9783,22.0865,62588.504079815,0
+DVOL.US,D,20191025,000000,21.9981,21.9981,21.8313,21.8859,36048.924452309,0
+DVOL.US,D,20191028,000000,21.9197,21.9197,21.6465,21.6962,80269.139809656,0
+DVOL.US,D,20191029,000000,21.725,21.7826,21.6962,21.7439,109670.08079154,0
+DVOL.US,D,20191030,000000,21.7439,21.9296,21.717,21.9296,98097.776988863,0
+DVOL.US,D,20191031,000000,21.9385,21.9683,21.8561,21.9683,23170.784732452,0
+DVOL.US,D,20191101,000000,22.017,22.027,21.7627,21.7707,50850.076201321,0
+DVOL.US,D,20191104,000000,21.725,21.725,21.4836,21.5104,170555.05798479,0
+DVOL.US,D,20191105,000000,21.5314,21.5314,21.2493,21.3068,2106809.6930142,0
+DVOL.US,D,20191106,000000,21.2294,21.4439,21.2294,21.4339,174666.88056441,0
+DVOL.US,D,20191107,000000,21.4241,21.4241,21.0843,21.1718,151666.2471581,0
+DVOL.US,D,20191108,000000,21.1808,21.1836,21.0843,21.1231,35184.072445479,0
+DVOL.US,D,20191111,000000,21.1072,21.146,21.0745,21.1033,75590.481747099,0
+DVOL.US,D,20191112,000000,21.0546,21.1798,21.0347,21.0357,34063.49004315,0
+DVOL.US,D,20191113,000000,21.14,21.3664,21.14,21.3068,151558.51821196,0
+DVOL.US,D,20191114,000000,21.3068,21.4111,21.3068,21.3952,17921.263936632,0
+DVOL.US,D,20191115,000000,21.3754,21.4091,21.3476,21.3972,60684.621489693,0
+DVOL.US,D,20191118,000000,21.57,21.57,21.4141,21.4261,24060.807053799,0
+DVOL.US,D,20191119,000000,21.4539,21.4926,21.4111,21.4677,17226.563255942,0
+DVOL.US,D,20191120,000000,21.5681,21.5681,21.4241,21.5065,22986.538030182,0
+DVOL.US,D,20191121,000000,21.4439,21.4439,21.287,21.3307,41876.355669456,0
+DVOL.US,D,20191122,000000,21.3267,21.3366,21.2095,21.3068,11878.374827213,0
+DVOL.US,D,20191125,000000,21.3168,21.3853,21.2393,21.2711,109698.2715438,0
+DVOL.US,D,20191126,000000,21.3516,21.4886,21.3516,21.4886,88719.317799553,0
+DVOL.US,D,20191127,000000,21.4856,21.57,21.4539,21.5532,91055.122986799,0
+DVOL.US,D,20191129,000000,21.5314,21.5422,21.4906,21.4906,2183.7764875592,0
+DVOL.US,D,20191202,000000,21.3952,21.3982,21.2681,21.2681,16122.089854904,0
+DVOL.US,D,20191203,000000,21.3078,21.3566,21.2681,21.3366,753196.49162888,0
+DVOL.US,D,20191204,000000,21.4052,21.4737,21.3952,21.4539,55940.520609388,0
+DVOL.US,D,20191205,000000,21.5025,21.5025,21.4271,21.4737,26479.170872663,0
+DVOL.US,D,20191206,000000,21.4241,21.5889,21.4241,21.4956,46841.955317516,0
+DVOL.US,D,20191209,000000,21.4439,21.4836,21.4439,21.4737,57816.212447251,0
+DVOL.US,D,20191210,000000,21.4737,21.5025,21.429,21.4509,26801.350898491,0
+DVOL.US,D,20191211,000000,21.5025,21.5025,21.3336,21.4141,14082.287566385,0
+DVOL.US,D,20191212,000000,21.4339,21.4339,21.2194,21.2701,108217.25023757,0
+DVOL.US,D,20191213,000000,21.1053,21.3406,21.1053,21.3406,126625.81146327,0
+DVOL.US,D,20191216,000000,21.3108,21.4737,21.3108,21.4737,18434.738352793,0
+DVOL.US,D,20191217,000000,21.4687,21.5849,21.4687,21.5084,55155.206796435,0
+DVOL.US,D,20191218,000000,21.4489,21.579,21.4489,21.579,74927.999068992,0
+DVOL.US,D,20191219,000000,21.6227,21.6485,21.5472,21.6237,40627.908069376,0
+DVOL.US,D,20191220,000000,21.6137,21.8104,21.6137,21.7885,24598.444971897,0
+DVOL.US,D,20191223,000000,21.8382,21.8382,21.5572,21.5661,22416.6821095,0
+DVOL.US,D,20191224,000000,21.5372,21.6336,21.5174,21.6137,6212.0336229785,0
+DVOL.US,D,20191226,000000,21.6287,21.6624,21.5849,21.6336,19952.004911922,0
+DVOL.US,D,20191227,000000,21.6734,21.7052,21.6575,21.6982,20002.345540958,0
+DVOL.US,D,20191230,000000,21.6833,21.713,21.6336,21.7032,147359.10293782,0
+DVOL.US,D,20191231,000000,21.733,21.8154,21.733,21.8005,13405.709512149,0
+DVOL.US,D,20200102,000000,21.7807,21.869,21.5084,21.6137,118683.06701406,0
+DVOL.US,D,20200103,000000,21.6049,21.7498,21.6049,21.7111,20374.866195821,0
+DVOL.US,D,20200106,000000,21.6237,21.7657,21.6237,21.733,19149.575285097,0
+DVOL.US,D,20200107,000000,21.6833,21.6833,21.581,21.6187,18429.70428989,0
+DVOL.US,D,20200108,000000,21.6049,21.6892,21.5849,21.6137,138612.9220492,0
+DVOL.US,D,20200109,000000,21.575,21.7419,21.575,21.722,10015.771552899,0
+DVOL.US,D,20200110,000000,21.7419,21.8392,21.733,21.8173,35418.659776785,0
+DVOL.US,D,20200113,000000,21.8571,22.02,21.8303,21.9981,22457.961425309,0
+DVOL.US,D,20200114,000000,22.0368,22.0368,21.9088,22.015,23255.356989232,0
+DVOL.US,D,20200115,000000,22.1739,22.2762,22.1441,22.2156,33659.758198284,0
+DVOL.US,D,20200116,000000,22.2643,22.3994,22.2643,22.3954,6467.7640184787,0
+DVOL.US,D,20200117,000000,22.454,22.5255,22.4391,22.5057,7900.4583208285,0
+DVOL.US,D,20200121,000000,22.5057,22.6239,22.5057,22.6239,14703.490928684,0
+DVOL.US,D,20200122,000000,22.751,22.751,22.6308,22.6308,4467.2274206087,0
+DVOL.US,D,20200123,000000,22.6437,22.8385,22.6407,22.8385,22914.047524371,0
+DVOL.US,D,20200124,000000,22.8483,22.898,22.761,22.7848,18365.268284724,0
+DVOL.US,D,20200127,000000,22.7689,22.8086,22.7222,22.756,5026.0084029025,0
+DVOL.US,D,20200128,000000,22.8285,22.9368,22.8285,22.8781,22755.977949199,0
+DVOL.US,D,20200129,000000,22.8881,22.9665,22.8682,22.9268,13303.014628917,0
+DVOL.US,D,20200130,000000,22.8086,23.1116,22.8086,23.1116,4337.3485976971,0
+DVOL.US,D,20200131,000000,23.1224,23.1224,22.8682,22.9466,206947.30552712,0
+DVOL.US,D,20200203,000000,22.9566,23.0828,22.9566,23.0221,23535.250886668,0
+DVOL.US,D,20200204,000000,23.0529,23.1324,23.0341,23.0341,25269.988963231,0
+DVOL.US,D,20200205,000000,23.0023,23.1224,22.9993,23.0629,190908.78111642,0
+DVOL.US,D,20200206,000000,23.1224,23.1821,23.1026,23.1622,16083.830976836,0
+DVOL.US,D,20200207,000000,23.1026,23.2307,23.1026,23.1523,197519.51252136,0
+DVOL.US,D,20200210,000000,23.0828,23.2694,23.0828,23.2506,42550.920098532,0
+DVOL.US,D,20200211,000000,23.2506,23.338,23.2506,23.2904,59306.295066701,0
+DVOL.US,D,20200212,000000,23.2894,23.3669,23.2596,23.338,23711.443088292,0
+DVOL.US,D,20200213,000000,23.3479,23.5535,23.339,23.5178,68067.578144036,0
+DVOL.US,D,20200214,000000,23.6132,23.7105,23.5535,23.6955,32155.580202705,0
+DVOL.US,D,20200218,000000,23.7492,23.779,23.7105,23.7323,13092.590799548,0
+DVOL.US,D,20200219,000000,23.7393,23.7492,23.5952,23.5952,43611.093746018,0
+DVOL.US,D,20200220,000000,23.6132,23.633,23.4304,23.6191,73638.272153103,0
+DVOL.US,D,20200221,000000,23.633,23.6747,23.5724,23.5724,22630.12637661,0
+DVOL.US,D,20200224,000000,23.3956,23.475,23.2218,23.2307,29075.740518314,0
+DVOL.US,D,20200225,000000,23.2794,23.2894,22.6984,22.7033,25183.403081291,0
+DVOL.US,D,20200226,000000,22.908,22.9149,22.5355,22.5355,49063.990683142,0
+DVOL.US,D,20200227,000000,22.3209,22.4094,21.4002,21.4002,65484.097061935,0
+DVOL.US,D,20200228,000000,20.9085,20.988,20.3325,20.7705,61421.608298772,0
+DVOL.US,D,20200302,000000,20.9483,21.7975,20.9483,21.7975,53293.610334704,0
+DVOL.US,D,20200303,000000,21.7767,22.1968,21.5084,21.5572,52139.80311721,0
+DVOL.US,D,20200304,000000,21.7807,22.6239,21.7807,22.595,19933.88228547,0
+DVOL.US,D,20200305,000000,22.2434,22.2911,22.0031,22.1719,44098.391035082,0
+DVOL.US,D,20200306,000000,21.575,22.0368,21.3684,21.9485,41908.573672039,0
+DVOL.US,D,20200309,000000,20.6851,21.2214,20.5172,20.6652,33314.421483101,0
+DVOL.US,D,20200310,000000,21.1549,21.1549,20.2153,21.0486,41036.673977144,0
+DVOL.US,D,20200311,000000,20.6156,20.6156,19.7991,20.0395,80946.724676474,0
+DVOL.US,D,20200312,000000,18.8824,19.225,17.9339,18.0679,605825.30694009,0
+DVOL.US,D,20200313,000000,19.088,19.088,18.0212,18.9995,356382.45600637,0
+DVOL.US,D,20200316,000000,17.904,18.2248,17.0091,17.0091,117642.0228056,0
+DVOL.US,D,20200317,000000,17.0717,18.2348,16.8164,18.0808,113488.92091017,0
+DVOL.US,D,20200318,000000,17.0121,17.3935,16.2384,16.9436,38172.292185025,0
+DVOL.US,D,20200319,000000,16.7876,16.9794,16.453,16.5423,29767.420761261,0
+DVOL.US,D,20200320,000000,16.5413,16.5413,15.3584,15.4458,167589.99493461,0
+DVOL.US,D,20200323,000000,15.416,15.416,14.3482,14.6502,270344.28010925,0
+DVOL.US,D,20200324,000000,15.4657,15.8599,15.1915,15.8599,533596.57239998,0
+DVOL.US,D,20200325,000000,15.9504,16.9634,15.563,16.3457,120882.9525029,0
+DVOL.US,D,20200326,000000,16.5721,17.614,16.5721,17.614,77538.664090772,0
+DVOL.US,D,20200327,000000,17.0637,18.2606,17.0637,17.7322,836832.41270842,0
+DVOL.US,D,20200330,000000,17.9785,18.2159,17.5206,18.193,80146.30867481,0
+DVOL.US,D,20200331,000000,18.0927,18.0927,17.4561,17.6279,76116.037914229,0
+DVOL.US,D,20200401,000000,16.8959,16.9654,16.3457,16.592,62698.246651112,0
+DVOL.US,D,20200402,000000,16.4827,16.9456,16.4827,16.9257,44267.535548642,0
+DVOL.US,D,20200403,000000,16.8462,16.8711,16.288,16.3605,63402.008645028,0
+DVOL.US,D,20200406,000000,16.9852,17.6736,16.9456,17.6736,24407.150581563,0
+DVOL.US,D,20200407,000000,18.3003,18.3271,17.6041,17.6438,36219.075778449,0
+DVOL.US,D,20200408,000000,17.7511,18.4871,17.7114,18.4871,177574.5552975,0
+DVOL.US,D,20200409,000000,18.9102,19.5876,18.9102,19.3423,32648.918367253,0
+DVOL.US,D,20200413,000000,19.2538,19.2538,18.6986,18.7334,71815.941382018,0
+DVOL.US,D,20200414,000000,19.1347,19.3423,19.1347,19.3055,148126.29412432,0
+DVOL.US,D,20200415,000000,18.7522,18.8545,18.5476,18.6639,22581.799372737,0
+DVOL.US,D,20200416,000000,18.6738,18.6738,18.4076,18.6043,60988.678889067,0
+DVOL.US,D,20200417,000000,19.0303,19.1495,18.8506,19.1495,58438.42262213,0
+DVOL.US,D,20200420,000000,18.939,19.1763,18.939,18.9727,23290.595429556,0
+DVOL.US,D,20200421,000000,18.7135,18.7135,18.4453,18.5318,31296.769071359,0
+DVOL.US,D,20200422,000000,18.6341,18.9152,18.6142,18.8427,36721.475256223,0
+DVOL.US,D,20200423,000000,18.939,18.9767,18.7622,18.7721,24601.46540964,0
+DVOL.US,D,20200424,000000,18.792,18.9102,18.7234,18.9022,35755.941991322,0
+DVOL.US,D,20200427,000000,19.0075,19.2638,19.0075,19.2111,12873.105656953,0
+DVOL.US,D,20200428,000000,19.4216,19.4216,19.0125,19.0135,33781.582520551,0
+DVOL.US,D,20200429,000000,19.0661,19.1446,18.934,18.9975,451366.1616831,0
+DVOL.US,D,20200430,000000,18.9191,18.9975,18.8407,18.9608,36387.213479427,0
+DVOL.US,D,20200501,000000,18.8297,18.8407,18.6539,18.7324,301468.88422931,0
+DVOL.US,D,20200504,000000,18.6439,18.9002,18.6439,18.8923,121535.3670552,0
+DVOL.US,D,20200505,000000,19.0661,19.3223,19.0175,19.2002,36377.14535362,0
+DVOL.US,D,20200506,000000,19.234,19.3035,19.1545,19.1565,58884.440595384,0
+DVOL.US,D,20200507,000000,19.224,19.4028,19.224,19.3223,16174.4441091,0
+DVOL.US,D,20200508,000000,19.4216,19.5191,19.4216,19.4654,24119.20218348,0
+DVOL.US,D,20200511,000000,19.4118,19.7227,19.4118,19.7167,7039.6335643218,0
+DVOL.US,D,20200512,000000,19.7067,19.7067,19.3213,19.3213,26089.534403929,0
+DVOL.US,D,20200513,000000,19.3075,19.3959,19.0075,19.0949,46562.061420078,0
+DVOL.US,D,20200514,000000,19.0075,19.1933,18.8307,19.1933,176062.32280127,0
+DVOL.US,D,20200515,000000,19.2439,19.3462,19.1297,19.3423,13000.970854704,0
+DVOL.US,D,20200518,000000,19.6621,19.7167,19.6114,19.6312,20309.423378074,0
+DVOL.US,D,20200519,000000,19.5776,19.6769,19.4554,19.4554,114106.09702214,0
+DVOL.US,D,20200520,000000,19.5876,19.6472,19.5279,19.5578,19396.244367371,0
+DVOL.US,D,20200521,000000,19.5578,19.5578,19.3423,19.4018,19577.470631899,0
+DVOL.US,D,20200522,000000,19.3621,19.4306,19.3125,19.4266,18314.927655689,0
+DVOL.US,D,20200526,000000,19.667,19.667,19.4018,19.4018,25155.21232903,0
+DVOL.US,D,20200527,000000,19.4216,19.6382,19.3025,19.6382,9944.2878596691,0
+DVOL.US,D,20200528,000000,19.7664,20.0563,19.7664,19.9472,27325.90025304,0
+DVOL.US,D,20200529,000000,19.969,20.2331,19.9213,20.2331,16323.452371046,0
+DVOL.US,D,20200601,000000,20.1785,20.2471,20.114,20.1388,13101.652112775,0
+DVOL.US,D,20200602,000000,20.1388,20.2689,20.1239,20.2689,19935.895910631,0
+DVOL.US,D,20200603,000000,20.2958,20.3196,20.2223,20.2719,30554.748199376,0
+DVOL.US,D,20200604,000000,20.2272,20.2669,19.9312,19.961,26753.023894616,0
+DVOL.US,D,20200605,000000,20.0465,20.252,20.0465,20.1885,9085.4767283238,0
+DVOL.US,D,20200608,000000,20.1438,20.3046,20.0891,20.3046,54432.315363486,0
+DVOL.US,D,20200609,000000,20.2729,20.2768,20.1974,20.2471,17559.818220157,0
+DVOL.US,D,20200610,000000,20.2173,20.3931,20.1905,20.2858,18594.821553126,0
+DVOL.US,D,20200611,000000,20.1288,20.1517,19.4991,19.4991,49662.037356083,0
+DVOL.US,D,20200612,000000,19.7067,19.7346,19.378,19.5299,14948.146385796,0
+DVOL.US,D,20200615,000000,19.3253,19.7762,19.2538,19.7762,19365.033177369,0
+DVOL.US,D,20200616,000000,20.1288,20.1288,19.7862,19.9213,25312.275091621,0
+DVOL.US,D,20200617,000000,19.971,20.1557,19.971,20.0206,32223.036645612,0
+DVOL.US,D,20200618,000000,19.9908,20.0792,19.9412,20.0127,20862.163484884,0
+DVOL.US,D,20200619,000000,20.1875,20.1875,19.9114,19.972,67850.106626603,0
+DVOL.US,D,20200622,000000,19.8667,20.0891,19.8667,19.9908,12265.997670786,0
+DVOL.US,D,20200623,000000,20.1577,20.1706,20.0047,20.0047,27059.094919152,0
+DVOL.US,D,20200624,000000,19.823,19.823,19.5578,19.667,12288.147547561,0
+DVOL.US,D,20200625,000000,19.5279,19.8409,19.4883,19.8409,120517.47953611,0
+DVOL.US,D,20200626,000000,19.9034,19.9223,19.7067,19.7067,7916.5673221199,0
+DVOL.US,D,20200629,000000,19.6472,19.8239,19.6472,19.7962,8518.6412453842,0
+DVOL.US,D,20200630,000000,19.9123,20.1507,19.9024,20.1507,6751.6851662388,0
+DVOL.US,D,20200701,000000,20.1795,20.3474,20.1408,20.3176,60558.769917104,0
+DVOL.US,D,20200702,000000,20.4477,20.549,20.4149,20.4149,73967.499866994,0
+DVOL.US,D,20200706,000000,20.6225,20.6524,20.4546,20.5351,27875.619922107,0
+DVOL.US,D,20200707,000000,20.5301,20.6622,20.4934,20.4934,16382.854313307,0
+DVOL.US,D,20200708,000000,20.5827,20.6027,20.4834,20.5609,16031.47672264,0
+DVOL.US,D,20200709,000000,20.6622,20.7307,20.3961,20.6742,13557.738211836,0
+DVOL.US,D,20200710,000000,20.6524,20.7427,20.548,20.7427,80190.608428362,0
+DVOL.US,D,20200713,000000,20.8778,20.9453,20.4834,20.5232,31262.537443615,0
+DVOL.US,D,20200714,000000,20.5529,20.8232,20.4249,20.8232,7146.355697877,0
+DVOL.US,D,20200715,000000,20.8678,20.997,20.8678,20.9562,7301.4048353063,0
+DVOL.US,D,20200716,000000,20.8857,20.996,20.8619,20.985,16138.198856195,0
+DVOL.US,D,20200717,000000,21.0863,21.2343,21.0466,21.2135,16927.539919472,0
+DVOL.US,D,20200720,000000,21.3228,21.5035,21.3228,21.5035,36653.012000734,0
+DVOL.US,D,20200721,000000,21.57,21.57,21.3624,21.4221,49947.972129005,0
+DVOL.US,D,20200722,000000,21.5979,21.5979,21.4399,21.5512,17019.159864316,0
+DVOL.US,D,20200723,000000,21.6773,21.7568,21.3624,21.4261,22748.930261134,0
+DVOL.US,D,20200724,000000,21.3426,21.3426,21.1936,21.2939,72056.569588808,0
+DVOL.US,D,20200727,000000,21.4121,21.578,21.4121,21.5412,24138.331622514,0
+DVOL.US,D,20200728,000000,21.5512,21.5512,21.3287,21.3287,223535.54960689,0
+DVOL.US,D,20200729,000000,21.5899,21.6575,21.5661,21.6087,14744.770244493,0
+DVOL.US,D,20200730,000000,21.3724,21.6177,21.3724,21.6068,44965.256667073,0
+DVOL.US,D,20200731,000000,21.6674,21.6793,21.4995,21.6575,6768.8009801109,0
+DVOL.US,D,20200803,000000,21.8561,22.0438,21.8561,22.0011,80641.660464519,0
+DVOL.US,D,20200804,000000,21.9197,22.014,21.9098,22.014,34448.09244898,0
+DVOL.US,D,20200805,000000,22.024,22.0488,21.9743,22.0408,8440.1098640889,0
+DVOL.US,D,20200806,000000,22.0627,22.0925,21.8998,22.0826,18006.843005992,0
+DVOL.US,D,20200807,000000,22.1362,22.1521,22.0339,22.1143,6205.9927474942,0
+DVOL.US,D,20200810,000000,22.0955,22.0955,21.9147,21.9395,32047.851256568,0
+DVOL.US,D,20200811,000000,21.9147,21.9743,21.717,21.717,15516.995493897,0
+DVOL.US,D,20200812,000000,21.875,22.1143,21.875,22.0696,19490.884749958,0
+DVOL.US,D,20200813,000000,22.0627,22.2346,22.0627,22.1719,10076.180307742,0
+DVOL.US,D,20200814,000000,22.1521,22.2117,22.0438,22.1024,199141.48758888,0
+DVOL.US,D,20200817,000000,22.2246,22.2802,22.2018,22.2276,14397.419904148,0
+DVOL.US,D,20200818,000000,22.2802,22.3597,22.2366,22.3041,9688.5574641688,0
+DVOL.US,D,20200819,000000,22.3199,22.3398,22.162,22.164,8164.2432169744,0
+DVOL.US,D,20200820,000000,22.162,22.2414,22.1471,22.2117,5733.7976471414,0
+DVOL.US,D,20200821,000000,22.1819,22.2117,22.1153,22.1819,5099.5057212943,0
+DVOL.US,D,20200824,000000,22.2802,22.2802,22.1123,22.1918,22554.615433057,0
+DVOL.US,D,20200825,000000,22.2614,22.2743,22.2176,22.2743,5443.835623897,0
+DVOL.US,D,20200826,000000,22.2614,22.5365,22.2614,22.4967,40894.713403264,0
+DVOL.US,D,20200827,000000,22.458,22.5375,22.3597,22.4192,17655.465415324,0
+DVOL.US,D,20200828,000000,22.4869,22.4869,22.3299,22.4362,7490.6856004797,0
+DVOL.US,D,20200831,000000,22.3894,22.5633,22.3894,22.4967,673479.08511345,0
+DVOL.US,D,20200901,000000,22.5464,22.605,22.5067,22.598,15340.803292272,0
+DVOL.US,D,20200902,000000,22.7023,23.0201,22.7023,23.0083,13928.245241537,0
+DVOL.US,D,20200903,000000,22.8215,22.8215,22.024,22.1819,29013.318138309,0
+DVOL.US,D,20200904,000000,22.0339,22.2414,21.5114,21.8561,36687.243628479,0
+DVOL.US,D,20200908,000000,21.5889,21.6475,21.3228,21.4022,204226.89793404,0
+DVOL.US,D,20200909,000000,21.6773,21.9941,21.6386,21.9623,35809.303058099,0
+DVOL.US,D,20200910,000000,22.0627,22.1223,21.6376,21.6833,17242.672257233,0
+DVOL.US,D,20200911,000000,21.8085,21.8581,21.5412,21.7101,11242.069276204,0
+DVOL.US,D,20200914,000000,21.8561,22.0368,21.8561,21.9355,524063.06407324,0
+DVOL.US,D,20200915,000000,21.8362,22.2375,21.8362,22.1719,27108.428735607,0
+DVOL.US,D,20200916,000000,22.2713,22.2901,21.9941,22.015,12885.187407922,0
+DVOL.US,D,20200917,000000,21.7607,21.9296,21.7032,21.8541,29874.142894816,0
+DVOL.US,D,20200918,000000,21.9346,21.9843,21.6674,21.7657,21809.574123332,0
+DVOL.US,D,20200921,000000,21.5314,21.5899,21.3624,21.5889,33737.282766999,0
+DVOL.US,D,20200922,000000,21.6137,21.9445,21.6137,21.9227,17319.190013367,0
+DVOL.US,D,20200923,000000,21.8263,21.9545,21.5015,21.5214,16667.782273648,0
+DVOL.US,D,20200924,000000,21.4419,21.6277,21.3794,21.4569,24629.6561619,0
+DVOL.US,D,20200925,000000,21.4121,21.8045,21.4121,21.8045,32225.050270773,0
+DVOL.US,D,20200928,000000,22.1223,22.1343,22.014,22.0656,9566.733141903,0
+DVOL.US,D,20200929,000000,22.1968,22.1968,22.0875,22.0875,8926.4003405716,0
+DVOL.US,D,20200930,000000,22.1024,22.3199,22.0528,22.1839,28344.794584719,0
+DVOL.US,D,20201001,000000,22.3696,22.3696,22.2346,22.2862,41215.88661651,0
+DVOL.US,D,20201002,000000,22.1421,22.2018,22.0627,22.0826,12016.30815077,0
+DVOL.US,D,20201005,000000,22.2753,22.4967,22.2753,22.4679,43367.445101487,0
+DVOL.US,D,20201006,000000,22.4391,22.5057,22.2891,22.3041,8755.242201851,0
+DVOL.US,D,20201007,000000,22.5166,22.6189,22.4391,22.597,15785.814452947,0
+DVOL.US,D,20201008,000000,22.6745,22.741,22.6249,22.741,28448.496280531,0
+DVOL.US,D,20201009,000000,22.6944,23.048,22.6944,23.0181,29659.691815125,0
+DVOL.US,D,20201012,000000,23.1374,23.4224,23.1374,23.3241,24868.270743528,0
+DVOL.US,D,20201013,000000,23.3539,23.3629,23.2307,23.3052,24144.372497998,0
+DVOL.US,D,20201014,000000,23.3152,23.3807,23.1006,23.1691,23364.092747948,0
+DVOL.US,D,20201015,000000,22.9606,23.0877,22.901,23.0848,36667.107376864,0
+DVOL.US,D,20201016,000000,23.2169,23.3559,23.1473,23.1473,77548.732216579,0
+DVOL.US,D,20201019,000000,23.2655,23.2655,22.744,22.7808,34823.633541585,0
+DVOL.US,D,20201020,000000,22.8593,23.0083,22.8315,22.8385,9348.254811889,0
+DVOL.US,D,20201021,000000,23.0113,23.0301,22.7341,22.7738,24173.570062838,0
+DVOL.US,D,20201022,000000,22.8116,22.8413,22.6547,22.7738,5694.5319564937,0
+DVOL.US,D,20201023,000000,22.7937,22.8413,22.7143,22.8315,16392.922439114,0
+DVOL.US,D,20201026,000000,22.6845,22.6845,22.4292,22.5514,27427.588323692,0
+DVOL.US,D,20201027,000000,22.5752,22.6725,22.5752,22.599,40401.375238717,0
+DVOL.US,D,20201028,000000,22.2414,22.2414,21.9445,21.9723,28056.846186635,0
+DVOL.US,D,20201029,000000,21.9346,22.2316,21.8898,22.024,42231.760510446,0
+DVOL.US,D,20201030,000000,22.014,22.019,21.7667,21.9266,30112.757476445,0
+DVOL.US,D,20201102,000000,21.9941,22.3199,21.9941,22.2077,86987.600160732,0
+DVOL.US,D,20201103,000000,22.4967,22.6845,22.4869,22.605,62668.042273691,0
+DVOL.US,D,20201104,000000,22.8027,23.3877,22.8027,23.1602,19687.213203196,0
+DVOL.US,D,20201105,000000,23.477,23.477,23.3539,23.3927,4008.1208838051,0
+DVOL.US,D,20201106,000000,23.49,23.636,23.4125,23.5764,41716.272469123,0
+DVOL.US,D,20201109,000000,23.5417,23.5417,22.8027,22.8395,12339.494989177,0
+DVOL.US,D,20201110,000000,22.7242,22.9109,22.6348,22.8453,41311.533811677,0
+DVOL.US,D,20201111,000000,23.0579,23.2526,23.0579,23.2119,37624.586141119,0
+DVOL.US,D,20201112,000000,23.2417,23.2606,23.0043,23.1175,97838.019343039,0
+DVOL.US,D,20201113,000000,23.3062,23.3629,23.2536,23.3449,46777.51931235,0
+DVOL.US,D,20201116,000000,23.4423,23.487,23.3251,23.4522,28031.675872117,0
+DVOL.US,D,20201117,000000,23.2566,23.4622,23.2566,23.3966,25816.688194556,0
+DVOL.US,D,20201118,000000,23.3152,23.3211,23.0579,23.0868,36531.187678469,0
+DVOL.US,D,20201119,000000,22.9795,23.2367,22.9795,23.2367,6018.7256074822,0
+DVOL.US,D,20201120,000000,23.2397,23.334,23.2268,23.2476,47388.654548842,0
+DVOL.US,D,20201123,000000,23.1871,23.1871,23.048,23.1166,12702.954330813,0
+DVOL.US,D,20201124,000000,23.0877,23.1921,23.0877,23.1076,24714.228418679,0
+DVOL.US,D,20201125,000000,23.1423,23.1573,23.0381,23.1354,15835.148269402,0
+DVOL.US,D,20201127,000000,23.2655,23.2854,23.2069,23.2774,6184.8496832993,0
+DVOL.US,D,20201130,000000,23.3301,23.4324,23.2169,23.4204,10634.961290036,0
+DVOL.US,D,20201201,000000,23.3439,23.6896,23.3439,23.6509,32735.504249193,0
+DVOL.US,D,20201202,000000,23.5397,23.5397,23.4224,23.4632,20301.368877429,0
+DVOL.US,D,20201203,000000,23.5417,23.5417,23.3629,23.3727,18590.794302803,0
+DVOL.US,D,20201204,000000,23.4413,23.5465,23.4413,23.5417,15445.511800666,0
+DVOL.US,D,20201207,000000,23.631,23.631,23.482,23.5515,6267.4083149175,0
+DVOL.US,D,20201208,000000,23.5943,23.641,23.5943,23.637,165061.88854444,0
+DVOL.US,D,20201209,000000,23.4522,23.5168,23.3539,23.4324,14979.357575798,0
+DVOL.US,D,20201210,000000,23.4721,23.5417,23.4324,23.4522,105638.80321838,0
+DVOL.US,D,20201211,000000,23.4622,23.5515,23.4125,23.5217,8077.6573350334,0
+DVOL.US,D,20201214,000000,23.7581,23.7581,23.5417,23.5417,7117.1581330364,0
+DVOL.US,D,20201215,000000,23.6896,23.792,23.6489,23.6995,15458.600364216,0
+DVOL.US,D,20201216,000000,23.777,23.8286,23.6757,23.7293,7771.5863104977,0
+DVOL.US,D,20201217,000000,23.9856,24.0452,23.9578,24.0253,12929.487161473,0
+DVOL.US,D,20201218,000000,24.0253,24.1346,23.9558,24.1157,9036.142911869,0
+DVOL.US,D,20201221,000000,23.7502,24.0035,23.6012,23.9618,51914.277099131,0
+DVOL.US,D,20201222,000000,23.9786,23.9956,23.932,23.9508,8079.6709601948,0
+DVOL.US,D,20201223,000000,24.0005,24.0551,23.9558,23.9756,20589.317275512,0
+DVOL.US,D,20201224,000000,24.0343,24.0383,23.9648,24.0383,6660.0652213942,0
+DVOL.US,D,20201228,000000,24.0711,24.0939,24.0154,24.0481,11401.145663956,0
+DVOL.US,D,20201229,000000,24.1396,24.1446,23.9558,24.0233,12501.591814671,0
+DVOL.US,D,20201230,000000,24.1256,24.1256,24.0084,24.0402,6835.2506104377,0
+DVOL.US,D,20201231,000000,24.0353,24.2419,24.0253,24.223,48211.220427281,0
+DVOL.US,D,20210104,000000,24.3214,24.3214,23.7293,23.9211,26333.183048461,0
+DVOL.US,D,20210105,000000,23.9558,24.0749,23.8475,24.0323,4462.1933577051,0
+DVOL.US,D,20210106,000000,24.1842,24.3809,24.1842,24.3054,60521.517851617,0
+DVOL.US,D,20210107,000000,24.5289,24.6908,24.5289,24.6848,22791.216389524,0
+DVOL.US,D,20210108,000000,24.8984,24.8984,24.6749,24.8189,7770.579497917,0
+DVOL.US,D,20210111,000000,24.7057,24.7951,24.6382,24.666,78572.660611161,0
+DVOL.US,D,20210112,000000,24.6073,24.6083,24.371,24.4594,18751.884315717,0
+DVOL.US,D,20210113,000000,24.364,24.4395,24.3214,24.3422,22141.822274966,0
+DVOL.US,D,20210114,000000,24.3551,24.3551,24.1743,24.1793,10248.345259044,0
+DVOL.US,D,20210115,000000,24.2141,24.2865,24.0452,24.2061,58655.894139563,0
+DVOL.US,D,20210119,000000,24.3452,24.371,24.223,24.3004,16165.382795874,0
+DVOL.US,D,20210120,000000,24.3859,24.6272,24.3859,24.6272,15781.787202624,0
+DVOL.US,D,20210121,000000,24.6332,24.6332,24.5438,24.5438,2191.8309882049,0
+DVOL.US,D,20210122,000000,24.4295,24.5319,24.3997,24.521,6871.4958633433,0
+DVOL.US,D,20210125,000000,24.5885,24.5885,24.3491,24.4097,12685.838516941,0
+DVOL.US,D,20210126,000000,24.3997,24.3997,24.2617,24.2717,12763.363085656,0
+DVOL.US,D,20210127,000000,24.0353,24.0353,23.4522,23.5407,28603.545417961,0
+DVOL.US,D,20210128,000000,23.6707,24.1157,23.6707,23.926,88280.347514363,0
+DVOL.US,D,20210129,000000,23.7978,23.8475,23.5118,23.5645,14529.312352221,0
+DVOL.US,D,20210201,000000,23.6608,23.922,23.6608,23.9111,17736.010421781,0
+DVOL.US,D,20210202,000000,24.2915,24.4097,24.2776,24.3233,53564.442918914,0
+DVOL.US,D,20210203,000000,24.1842,24.1842,24.0651,24.1167,31507.192900728,0
+DVOL.US,D,20210204,000000,24.223,24.2517,24.1544,24.2071,18241.430337298,0
+DVOL.US,D,20210205,000000,24.371,24.371,24.2816,24.3054,11132.326704906,0
+DVOL.US,D,20210208,000000,24.4197,24.4981,24.4077,24.4981,17191.324815617,0
+DVOL.US,D,20210209,000000,24.5388,24.5488,24.4295,24.4991,9046.2110376761,0
+DVOL.US,D,20210210,000000,24.5885,24.6083,24.4991,24.5388,14584.68704416,0
+DVOL.US,D,20210211,000000,24.5975,24.6262,24.509,24.6262,15453.566301312,0
+DVOL.US,D,20210212,000000,24.5388,24.7583,24.5388,24.7583,10227.202194849,0
+DVOL.US,D,20210216,000000,24.7653,24.7653,24.666,24.666,6297.6126923388,0
+DVOL.US,D,20210217,000000,24.5885,24.6471,24.4991,24.6252,11029.631821674,0
+DVOL.US,D,20210218,000000,24.5488,24.6282,24.4952,24.5925,4493.4045477071,0
+DVOL.US,D,20210219,000000,24.657,24.6758,24.3997,24.4395,15183.740529682,0
+DVOL.US,D,20210222,000000,24.1694,24.1694,24.0551,24.0551,12962.711976637,0
+DVOL.US,D,20210223,000000,23.7195,24.0054,23.7195,23.9796,10392.319458084,0
+DVOL.US,D,20210224,000000,23.8475,24.0571,23.8475,24.0114,11932.74270657,0
+DVOL.US,D,20210225,000000,24.0253,24.0253,23.6638,23.6638,11735.407440751,0
+DVOL.US,D,20210226,000000,23.7035,23.8227,23.6518,23.6588,5461.9582503498,0
+DVOL.US,D,20210301,000000,23.7393,24.2031,23.7393,24.1266,8009.1940795452,0
+DVOL.US,D,20210302,000000,24.0551,24.1544,23.8773,23.927,11159.510644586,0
+DVOL.US,D,20210303,000000,23.7095,23.7095,23.3927,23.4294,31179.978811997,0
+DVOL.US,D,20210304,000000,23.2198,23.3629,22.8365,22.8682,34752.149848354,0
+DVOL.US,D,20210305,000000,22.9596,23.3827,22.7728,23.3767,10036.914617094,0
+DVOL.US,D,20210308,000000,23.3936,23.621,23.2069,23.2436,39052.246380566,0
+DVOL.US,D,20210309,000000,23.779,23.7978,23.622,23.622,6559.3839633233,0
+DVOL.US,D,20210310,000000,23.7403,23.8376,23.7015,23.7015,6669.1265346206,0
+DVOL.US,D,20210311,000000,23.8178,24.0214,23.8178,23.9628,45372.00894968,0
+DVOL.US,D,20210312,000000,23.8625,23.9736,23.8276,23.9736,22312.980413687,0
+DVOL.US,D,20210315,000000,24.0253,24.2419,24.0104,24.2369,12616.368448872,0
+DVOL.US,D,20210316,000000,24.1644,24.3412,24.1544,24.1803,34586.025772537,0
+DVOL.US,D,20210317,000000,24.074,24.1197,23.9856,24.1137,4199.4152741399,0
+DVOL.US,D,20210318,000000,23.9171,24.0054,23.8674,23.8873,14996.47338967,0
+DVOL.US,D,20210319,000000,23.8178,24.0144,23.8178,23.9001,23912.805604434,0
+DVOL.US,D,20210322,000000,23.927,24.073,23.927,24.073,10525.218718739,0
+DVOL.US,D,20210323,000000,24.1008,24.1962,24.0054,24.0054,9327.1117476941,0
+DVOL.US,D,20210324,000000,24.0054,24.1246,23.9756,24.0054,11446.452230088,0
+DVOL.US,D,20210325,000000,23.779,24.0551,23.7591,24.0114,24681.003603516,0
+DVOL.US,D,20210326,000000,24.0651,24.4197,24.0353,24.4077,18050.135946963,0
+DVOL.US,D,20210329,000000,24.4097,24.4395,24.2041,24.4227,9890.9267928915,0
+DVOL.US,D,20210330,000000,24.2717,24.3114,24.2517,24.2846,2249.2193053053,0
+DVOL.US,D,20210331,000000,24.4494,24.507,24.3997,24.3997,4650.4673102978,0
+DVOL.US,D,20210401,000000,24.4991,24.7365,24.4991,24.7176,9280.7983689814,0
+DVOL.US,D,20210405,000000,24.8546,25.0484,24.8448,25.0314,7372.8885285367,0
+DVOL.US,D,20210406,000000,25.0533,25.1794,25.0434,25.0514,19447.591808987,0
+DVOL.US,D,20210407,000000,24.9937,24.9937,24.8944,24.9281,17645.397289517,0
+DVOL.US,D,20210408,000000,25.1259,25.1387,25.0434,25.1308,7284.2890214342,0
+DVOL.US,D,20210409,000000,25.2092,25.3453,25.1596,25.3453,7025.5381881918,0
+DVOL.US,D,20210412,000000,25.3772,25.4218,25.3324,25.4099,4640.3991844907,0
+DVOL.US,D,20210413,000000,25.3772,25.555,25.3622,25.537,62748.587280148,0
+DVOL.US,D,20210414,000000,25.4863,25.4913,25.4467,25.4467,5968.3849784467,0
+DVOL.US,D,20210415,000000,25.7059,25.7635,25.7059,25.7436,10313.78807679,0
+DVOL.US,D,20210416,000000,25.8846,25.9989,25.8618,25.98,12521.728066285,0
+DVOL.US,D,20210419,000000,25.9016,25.9016,25.8519,25.8718,6008.6574816751,0
+DVOL.US,D,20210420,000000,25.7933,25.8032,25.4863,25.7863,246017.67453414,0
+DVOL.US,D,20210421,000000,25.8419,26.0872,25.8419,26.0784,31571.628905893,0
+DVOL.US,D,20210422,000000,26.1429,26.2432,26.0287,26.0535,33378.857488267,0
+DVOL.US,D,20210423,000000,26.0774,26.4438,26.0774,26.3683,96708.375627484,0
+DVOL.US,D,20210426,000000,26.424,26.424,26.2959,26.2988,15897.570649405,0
+DVOL.US,D,20210427,000000,26.3028,26.3852,26.2462,26.3555,7463.5016608005,0
+DVOL.US,D,20210428,000000,26.266,26.3365,26.2224,26.2224,2567.3720808096,0
+DVOL.US,D,20210429,000000,26.2959,26.4438,26.2562,26.422,44016.839216045,0
+DVOL.US,D,20210430,000000,26.266,26.3058,26.2462,26.262,13019.093481156,0
+DVOL.US,D,20210503,000000,26.4637,26.4637,26.3058,26.3187,59758.35391544,0
+DVOL.US,D,20210504,000000,26.2472,26.3355,26.1985,26.3355,3769.5063021769,0
+DVOL.US,D,20210505,000000,26.434,26.5521,26.3157,26.4588,28831.085061201,0
+DVOL.US,D,20210506,000000,26.5273,26.6415,26.434,26.6117,24822.964177396,0
+DVOL.US,D,20210507,000000,26.6415,26.8571,26.6316,26.8571,75139.429710941,0
+DVOL.US,D,20210510,000000,26.9464,27.0387,26.7011,26.7011,175348.49268155,0
+DVOL.US,D,20210511,000000,26.434,26.434,26.2164,26.3555,12841.894466951,0
+DVOL.US,D,20210512,000000,26.2462,26.2462,25.694,25.694,182832.13059396,0
+DVOL.US,D,20210513,000000,26.0804,26.2263,25.9989,26.1469,31927.033746883,0
+DVOL.US,D,20210514,000000,26.1171,26.4736,26.1171,26.3852,36320.7638491,0
+DVOL.US,D,20210517,000000,26.3654,26.3654,26.1965,26.275,6186.8633084607,0
+DVOL.US,D,20210518,000000,26.2562,26.2562,25.9611,25.9611,51843.800218482,0
+DVOL.US,D,20210519,000000,25.7436,25.8419,25.5946,25.8111,19955.025349665,0
+DVOL.US,D,20210520,000000,25.8221,26.1171,25.8221,26.0476,49362.007207032,0
+DVOL.US,D,20210521,000000,26.1568,26.266,26.0774,26.1469,6731.5489146246,0
+DVOL.US,D,20210524,000000,26.2174,26.2959,26.2164,26.2562,79001.562770543,0
+DVOL.US,D,20210525,000000,26.3088,26.3455,26.2263,26.2362,10693.356419717,0
+DVOL.US,D,20210526,000000,26.2462,26.3157,26.2362,26.2959,11450.479480411,0
+DVOL.US,D,20210527,000000,26.4051,26.4538,26.3753,26.3753,16723.156965587,0
+DVOL.US,D,20210528,000000,26.4408,26.5035,26.4051,26.4637,11124.272204261,0
+DVOL.US,D,20210601,000000,26.562,26.5819,26.3753,26.414,188336.37497271,0
+DVOL.US,D,20210602,000000,26.414,26.4438,26.3555,26.3693,3909.4532508955,0
+DVOL.US,D,20210603,000000,26.3058,26.3753,26.1369,26.3058,6608.7177797781,0
+DVOL.US,D,20210604,000000,26.4101,26.4975,26.3852,26.4975,3725.2065486257,0
+DVOL.US,D,20210607,000000,26.3753,26.5113,26.3058,26.3058,5416.6516842178,0
+DVOL.US,D,20210608,000000,26.3257,26.4488,26.276,26.424,2536.1608908076,0
+DVOL.US,D,20210609,000000,26.4101,26.429,26.3654,26.3733,94306.120809911,0
+DVOL.US,D,20210610,000000,26.3753,26.435,26.3555,26.414,4555.8269277111,0
+DVOL.US,D,20210611,000000,26.4538,26.5133,26.414,26.5133,13129.842865034,0
+DVOL.US,D,20210614,000000,26.3753,26.4717,26.3555,26.4717,6166.7270568465,0
+DVOL.US,D,20210615,000000,26.4588,26.572,26.4488,26.5313,7604.4554220999,0
+DVOL.US,D,20210616,000000,26.5035,26.5323,26.3157,26.3277,2723.4280308196,0
+DVOL.US,D,20210617,000000,26.2362,26.276,26.0187,26.2164,20568.174211317,0
+DVOL.US,D,20210618,000000,26.0476,26.0476,25.8419,25.8419,9507.3311996411,0
+DVOL.US,D,20210621,000000,26.1667,26.3058,26.1667,26.2949,4430.9821677031,0
+DVOL.US,D,20210622,000000,26.3157,26.4538,26.2959,26.414,5852.6015316651,0
+DVOL.US,D,20210623,000000,26.3952,26.4856,26.3555,26.416,10647.043041004,0
+DVOL.US,D,20210624,000000,26.5035,26.563,26.434,26.5273,9664.3939622318,0
+DVOL.US,D,20210625,000000,26.7111,26.8114,26.6514,26.7994,7636.6734246826,0
+DVOL.US,D,20210628,000000,26.6713,26.7994,26.6713,26.7885,5867.7037203758,0
+DVOL.US,D,20210629,000000,26.9077,26.9176,26.8679,26.8869,5056.2127803238,0
+DVOL.US,D,20210630,000000,26.8581,26.8679,26.7994,26.8669,6802.0257952743,0
+DVOL.US,D,20210701,000000,26.8977,27.0269,26.8779,27.0269,13766.148416043,0
+DVOL.US,D,20210702,000000,27.0666,27.2007,27.0477,27.2007,2047.8567891634,0
+DVOL.US,D,20210706,000000,27.1759,27.1759,26.9176,27.1064,5323.0181142118,0
+DVOL.US,D,20210707,000000,27.146,27.3983,27.146,27.3895,11258.178277495,0
+DVOL.US,D,20210708,000000,27.0666,27.156,26.9077,27.0299,10718.526734235,0
+DVOL.US,D,20210709,000000,27.2345,27.3537,27.2345,27.3537,4537.7043012583,0
+DVOL.US,D,20210712,000000,27.4261,27.4748,27.4023,27.4688,5336.1066777611,0
+DVOL.US,D,20210713,000000,27.4172,27.441,27.3328,27.3547,4006.1072586436,0
+DVOL.US,D,20210714,000000,27.451,27.451,27.303,27.3636,3271.1340747256,0
+DVOL.US,D,20210715,000000,27.3805,27.4023,27.313,27.3755,8527.7025586106,0
+DVOL.US,D,20210716,000000,27.4123,27.4123,27.2643,27.2712,4193.3743986556,0
+DVOL.US,D,20210719,000000,26.9971,26.9971,26.6614,26.8074,12798.601525981,0
+DVOL.US,D,20210720,000000,27.007,27.4222,27.007,27.3288,12302.242923691,0
+DVOL.US,D,20210721,000000,27.4947,27.4947,27.4023,27.4858,5033.0560909675,0
+DVOL.US,D,20210722,000000,27.5006,27.6397,27.4808,27.6397,4436.0162306067,0
+DVOL.US,D,20210723,000000,27.7877,27.9357,27.7092,27.9337,13406.716324729,0
+DVOL.US,D,20210726,000000,27.8473,27.9387,27.8473,27.889,3089.9078101979,0
+DVOL.US,D,20210727,000000,27.8672,27.8672,27.7381,27.8552,8309.2242285966,0
+DVOL.US,D,20210728,000000,27.7023,27.8672,27.7023,27.8056,5690.5047061709,0
+DVOL.US,D,20210729,000000,27.9357,28.183,27.9357,28.183,4073.5637015512,0
+DVOL.US,D,20210730,000000,28.2783,28.331,28.2416,28.2733,13112.727051163,0
+DVOL.US,D,20210802,000000,28.4899,28.4899,28.2217,28.2416,6876.5299262468,0
+DVOL.US,D,20210803,000000,28.2317,28.4988,28.1622,28.479,13804.40729411,0
+DVOL.US,D,20210804,000000,28.3508,28.4988,28.3508,28.3767,12059.60109174,0
+DVOL.US,D,20210805,000000,28.5594,28.5594,28.3111,28.4383,41173.600488121,0
+DVOL.US,D,20210806,000000,28.48,28.5197,28.4501,28.4988,63928.571624739,0
+DVOL.US,D,20210809,000000,28.4303,28.4929,28.4303,28.4601,3088.9009976172,0
+DVOL.US,D,20210810,000000,28.4849,28.5893,28.4601,28.4651,5624.055075844,0
+DVOL.US,D,20210811,000000,28.6181,28.6181,28.5644,28.5883,2225.0558033683,0
+DVOL.US,D,20210812,000000,28.5604,28.6667,28.5604,28.6439,2166.6606736871,0
+DVOL.US,D,20210813,000000,28.6766,28.7362,28.6369,28.7204,23112.38960277,0
+DVOL.US,D,20210816,000000,28.7064,28.91,28.6081,28.91,3353.6927063438,0
+DVOL.US,D,20210817,000000,28.7462,28.7462,28.5158,28.6607,4258.8172164018,0
+DVOL.US,D,20210818,000000,28.5843,28.7164,28.3906,28.4233,10320.835764854,0
+DVOL.US,D,20210819,000000,28.2217,28.5197,28.172,28.4681,5081.3830948415,0
+DVOL.US,D,20210820,000000,28.5793,28.7561,28.5793,28.6866,5293.8205493713,0
+DVOL.US,D,20210823,000000,28.766,28.8952,28.766,28.8177,4519.5816748056,0
+DVOL.US,D,20210824,000000,28.8246,28.914,28.8147,28.8574,24568.240594476,0
+DVOL.US,D,20210825,000000,28.914,29.062,28.8991,29.0183,27219.178119485,0
+DVOL.US,D,20210826,000000,29.0422,29.052,28.9041,28.9507,7628.6189240369,0
+DVOL.US,D,20210827,000000,29.0819,29.22,29.0819,29.1485,2168.6742988486,0
+DVOL.US,D,20210830,000000,29.2656,29.3888,29.2656,29.3043,7410.1405940229,0
+DVOL.US,D,20210831,000000,29.2706,29.2994,29.201,29.2666,3160.3846908475,0
+DVOL.US,D,20210901,000000,29.2508,29.3689,29.1613,29.3302,17828.637179207,0
+DVOL.US,D,20210902,000000,29.4186,29.4583,29.3998,29.4484,8048.4597701928,0
+DVOL.US,D,20210903,000000,29.5159,29.5358,29.4384,29.506,38115.910680506,0
+DVOL.US,D,20210907,000000,29.1017,29.2308,29.1017,29.1812,6903.713865926,0
+DVOL.US,D,20210908,000000,29.0034,29.2508,29.0034,29.211,8214.5838460099,0
+DVOL.US,D,20210909,000000,29.2805,29.2805,29.0163,29.0163,33475.511496015,0
+DVOL.US,D,20210910,000000,29.0422,29.1514,28.9041,28.911,5043.1242167746,0
+DVOL.US,D,20210913,000000,29.1514,29.1514,28.6469,28.7759,3598.3481634562,0
+DVOL.US,D,20210914,000000,28.7164,28.8296,28.6965,28.6965,12929.487161473,0
+DVOL.US,D,20210915,000000,28.5495,28.9935,28.5495,28.9458,41310.526999097,0
+DVOL.US,D,20210916,000000,28.8057,28.8346,28.7164,28.8346,6443.6005165417,0
+DVOL.US,D,20210917,000000,28.8346,28.8346,28.5893,28.5893,11797.829820756,0
+DVOL.US,D,20210920,000000,27.9952,28.2068,27.8473,28.1145,31046.072738762,0
+DVOL.US,D,20210921,000000,28.2018,28.2962,28.0946,28.1622,10546.361782933,0
+DVOL.US,D,20210922,000000,28.1045,28.3558,28.1045,28.2823,14296.738646077,0
+DVOL.US,D,20210923,000000,28.4849,28.6478,28.4849,28.5763,3093.9350605207,0
+DVOL.US,D,20210924,000000,28.3608,28.5793,28.3608,28.4998,9827.4976003068,0
+DVOL.US,D,20210927,000000,28.3111,28.3806,28.182,28.182,4460.1797325437,0
+DVOL.US,D,20210928,000000,27.9347,27.9347,27.5691,27.597,12974.793727605,0
+DVOL.US,D,20210929,000000,27.7082,27.7966,27.6486,27.6576,2122.3609201359,0
+DVOL.US,D,20210930,000000,27.7469,27.7469,27.2563,27.2563,14681.341051908,0
+DVOL.US,D,20211001,000000,27.312,27.6387,27.0397,27.5493,20859.143047143,0
+DVOL.US,D,20211004,000000,27.2832,27.2832,27.0845,27.1342,52059.258110753,0
+DVOL.US,D,20211005,000000,27.2235,27.6188,27.2235,27.4996,4737.0531922388,0
+DVOL.US,D,20211006,000000,27.3218,27.5721,27.2434,27.5721,6276.4696281439,0
+DVOL.US,D,20211007,000000,27.886,28.0052,27.7956,27.7956,4828.6731370834,0
+DVOL.US,D,20211008,000000,27.6784,27.7768,27.6784,27.6933,11396.111601053,0
+DVOL.US,D,20211011,000000,27.5891,27.8364,27.4798,27.4818,7179.5805130404,0
+DVOL.US,D,20211012,000000,27.3715,27.6139,27.3715,27.4172,20750.407288426,0
+DVOL.US,D,20211013,000000,27.5295,27.6338,27.46,27.6338,19265.358731879,0
+DVOL.US,D,20211014,000000,27.9754,28.2148,27.9754,28.2148,3105.0099989085,0
+DVOL.US,D,20211015,000000,28.4105,28.48,28.331,28.341,8896.1959631504,0
+DVOL.US,D,20211018,000000,28.182,28.5396,28.182,28.5296,6186.8633084607,0
+DVOL.US,D,20211019,000000,28.6776,28.7253,28.6598,28.6776,4946.4702090264,0
+DVOL.US,D,20211020,000000,28.7879,28.8356,28.7372,28.8127,2352.9210011184,0
+DVOL.US,D,20211021,000000,28.8852,29.0044,28.7074,29.0044,6871.4958633433,0
+DVOL.US,D,20211022,000000,29.1782,29.2945,29.1315,29.218,9662.3803370704,0
+DVOL.US,D,20211025,000000,29.2716,29.3311,29.2498,29.2498,2779.8095353393,0
+DVOL.US,D,20211026,000000,29.2716,29.3511,29.2368,29.2845,9962.4104861219,0
+DVOL.US,D,20211027,000000,29.2815,29.2815,29.0044,29.0074,10852.432807469,0
+DVOL.US,D,20211028,000000,29.1325,29.4364,29.0928,29.4364,41334.690501034,0
+DVOL.US,D,20211029,000000,29.4941,29.5199,29.4504,29.5199,3994.0255076751,0
+DVOL.US,D,20211101,000000,29.5378,29.5378,29.1723,29.3709,36775.843135581,0
+DVOL.US,D,20211102,000000,29.5378,29.7514,29.5378,29.6957,9805.3477235312,0
+DVOL.US,D,20211103,000000,29.7166,29.7166,29.4772,29.6301,89510.67248799,0
+DVOL.US,D,20211104,000000,29.7662,29.7762,29.6569,29.7166,17578.94765919,0
+DVOL.US,D,20211105,000000,29.7046,29.7046,29.5636,29.6589,14542.40091577,0
+DVOL.US,D,20211108,000000,29.5874,29.7662,29.5874,29.7464,18731.748064103,0
+DVOL.US,D,20211109,000000,29.6669,29.8059,29.6669,29.8059,14088.32844187,0
+DVOL.US,D,20211110,000000,29.7364,29.8059,29.6867,29.7166,8649.5268808765,0
+DVOL.US,D,20211111,000000,29.6917,29.7215,29.6818,29.7215,2506.963325967,0
+DVOL.US,D,20211112,000000,29.796,30.0036,29.796,29.9788,4265.8649044667,0
+DVOL.US,D,20211115,000000,29.9937,30.0285,29.9242,29.9817,8195.4544069764,0
+DVOL.US,D,20211116,000000,30.2648,30.2856,30.1923,30.2092,3085.880559875,0
+DVOL.US,D,20211117,000000,29.944,30.1625,29.944,30.1625,4979.6950241899,0
+DVOL.US,D,20211118,000000,30.1228,30.2033,30.103,30.1675,7150.3829481998,0
+DVOL.US,D,20211119,000000,30.241,30.2509,30.1327,30.1416,116181.13775098,0
+DVOL.US,D,20211122,000000,30.2311,30.241,29.9937,30.0165,2120.3472949745,0
+DVOL.US,D,20211123,000000,30.0046,30.093,29.8953,30.0751,14842.431064821,0
+DVOL.US,D,20211124,000000,30.0255,30.1933,29.9748,30.1933,4831.6935748255,0
+DVOL.US,D,20211126,000000,30.0135,30.0235,29.6579,29.6579,10913.848374892,0
+DVOL.US,D,20211129,000000,29.8059,30.2211,29.8059,30.0791,20399.029697758,0
+DVOL.US,D,20211130,000000,29.791,29.791,29.3511,29.3998,6461.7231429944,0
+DVOL.US,D,20211201,000000,29.6421,29.934,29.1325,29.1325,9666.4075873932,0
+DVOL.US,D,20211202,000000,29.5874,29.9043,29.5606,29.7562,9884.8859174072,0
+DVOL.US,D,20211203,000000,29.7066,29.7166,29.4404,29.6897,11014.529632963,0
+DVOL.US,D,20211206,000000,29.6867,30.0235,29.6867,29.8953,37869.241598232,0
+DVOL.US,D,20211207,000000,30.1625,30.5211,30.1625,30.3989,7781.6544363048,0
+DVOL.US,D,20211208,000000,30.4088,30.4794,30.3304,30.4794,6308.6876307266,0
+DVOL.US,D,20211209,000000,30.3791,30.3791,30.1823,30.2013,15090.106959676,0
+DVOL.US,D,20211210,000000,30.5579,30.5677,30.4287,30.5499,26800.34408591,0
+DVOL.US,D,20211213,000000,30.5479,30.6869,30.4883,30.6025,6814.1075462428,0
+DVOL.US,D,20211214,000000,30.3989,30.3989,29.9252,30.1118,14179.948386715,0
+DVOL.US,D,20211215,000000,30.2509,30.6174,30.1943,30.6174,11763.598193012,0
+DVOL.US,D,20211216,000000,30.7764,30.7952,30.4784,30.5876,154866.90435217,0
+DVOL.US,D,20211217,000000,30.246,30.4982,30.246,30.2608,7906.4991963128,0
+DVOL.US,D,20211220,000000,29.6867,30.0135,29.6301,30.0135,31047.079551343,0
+DVOL.US,D,20211221,000000,30.0036,30.2211,29.9837,30.2211,11353.825472662,0
+DVOL.US,D,20211222,000000,30.3791,30.5677,30.3493,30.5579,16915.458168502,0
+DVOL.US,D,20211223,000000,30.7167,30.8062,30.6472,30.7039,28934.786757014,0
+DVOL.US,D,20211227,000000,30.9154,31.2323,30.9154,31.2323,15758.630513267,0
+DVOL.US,D,20211228,000000,31.3316,31.3514,31.2531,31.2819,11279.32134169,0
+DVOL.US,D,20211229,000000,31.3216,31.4706,31.3216,31.4706,24184.645001226,0
+DVOL.US,D,20211230,000000,31.563,31.563,31.4309,31.4408,14972.309887733,0
+DVOL.US,D,20211231,000000,31.5004,31.6285,31.4209,31.5104,27144.673988512,0
+DVOL.US,D,20220103,000000,31.4706,31.4706,30.6472,30.8062,15944.890840698,0
+DVOL.US,D,20220104,000000,30.9541,30.9541,30.683,30.8459,36825.176952035,0
+DVOL.US,D,20220105,000000,30.826,30.826,30.1556,30.1556,21327.310897173,0
+DVOL.US,D,20220106,000000,30.0622,30.2598,30.0622,30.1148,30606.095640992,0
+DVOL.US,D,20220107,000000,30.0026,30.0026,29.6053,29.6053,12013.287713027,0
+DVOL.US,D,20220110,000000,29.2438,29.3183,28.9905,29.3183,23959.118983147,0
+DVOL.US,D,20220111,000000,29.1495,29.5756,29.1495,29.5756,7441.3517840249,0
+DVOL.US,D,20220112,000000,29.6152,29.8437,29.5804,29.6451,57268.506403345,0
+DVOL.US,D,20220113,000000,29.6152,29.6152,29.3083,29.3083,11578.344678161,0
+DVOL.US,D,20220114,000000,28.921,29.0203,28.6687,28.7631,19097.221030901,0
+DVOL.US,D,20220118,000000,28.3956,28.5346,28.3956,28.4701,10455.74865067,0
+DVOL.US,D,20220119,000000,28.6339,28.7034,28.2695,28.2695,24681.003603516,0
+DVOL.US,D,20220120,000000,28.4055,28.6637,27.89,27.9247,12256.936357559,0
+DVOL.US,D,20220121,000000,27.9694,28.1522,27.7211,27.7211,30896.057664236,0
+DVOL.US,D,20220124,000000,27.2335,27.8165,26.8581,27.8165,16634.557458484,0
+DVOL.US,D,20220125,000000,27.2355,27.6814,27.1014,27.453,21422.95809234,0
+DVOL.US,D,20220126,000000,27.5821,27.7459,27.0964,27.0964,16885.253791081,0
+DVOL.US,D,20220127,000000,27.315,27.4331,26.7984,26.8581,9268.7166180129,0
+DVOL.US,D,20220128,000000,26.6108,27.5225,26.5313,27.5225,4688.7261883648,0
+DVOL.US,D,20220131,000000,27.6119,27.9694,27.6119,27.9496,14306.806771884,0
+DVOL.US,D,20220201,000000,27.9297,27.9297,27.6368,27.8701,12968.752852121,0
+DVOL.US,D,20220202,000000,27.9496,28.3161,27.9496,28.2962,21817.628623978,0
+DVOL.US,D,20220203,000000,28.0648,28.1671,27.9297,27.9297,155567.64590835,0
+DVOL.US,D,20220204,000000,27.8106,27.9297,27.5771,27.7411,17894.079996953,0
+DVOL.US,D,20220207,000000,27.6963,27.7907,27.6119,27.6169,5839.5129681159,0
+DVOL.US,D,20220208,000000,27.592,27.7311,27.5871,27.7162,8813.6373315322,0
+DVOL.US,D,20220209,000000,27.9694,28.2565,27.9694,28.2535,68208.531905335,0
+DVOL.US,D,20220210,000000,27.9992,28.0489,27.443,27.5741,12309.290611756,0
+DVOL.US,D,20220211,000000,27.6069,27.7311,27.0537,27.1262,14440.712845119,0
+DVOL.US,D,20220214,000000,27.0567,27.0964,26.7587,26.9375,65925.080972287,0
+DVOL.US,D,20220215,000000,27.2255,27.2255,27.0865,27.1262,7026.5450007726,0
+DVOL.US,D,20220216,000000,27.0765,27.1659,26.8581,27.1162,13386.580073115,0
+DVOL.US,D,20220217,000000,26.9971,27.0169,26.7289,26.7289,129693.5693967,0
+DVOL.US,D,20220218,000000,26.7984,26.8977,26.6455,26.6803,20272.171312589,0
+DVOL.US,D,20220222,000000,26.5313,26.6951,26.412,26.4816,7918.5809472813,0
+DVOL.US,D,20220223,000000,26.7001,26.7001,26.1339,26.1549,55917.363920033,0
+DVOL.US,D,20220224,000000,25.6284,26.4717,25.6284,26.4558,33689.962575705,0
+DVOL.US,D,20220225,000000,26.432,27.1162,26.432,27.1064,46781.546562673,0
+DVOL.US,D,20220228,000000,26.8779,26.9375,26.575,26.8471,20001.338728377,0
+DVOL.US,D,20220301,000000,26.7786,26.8183,26.5313,26.6554,139148.54634213,0
+DVOL.US,D,20220302,000000,26.7786,27.1957,26.7786,27.1312,39108.627885085,0
+DVOL.US,D,20220303,000000,27.2851,27.4043,27.0865,27.2077,46899.343634616,0
+DVOL.US,D,20220304,000000,27.0666,27.4629,27.0169,27.4331,8301.169727951,0
+DVOL.US,D,20220307,000000,27.3745,27.3745,26.8977,26.9077,122029.71203233,0
+DVOL.US,D,20220308,000000,26.72,26.8879,26.4022,26.432,15546.193058737,0
+DVOL.US,D,20220309,000000,26.8381,27.0964,26.7786,26.9077,23908.778354111,0
+DVOL.US,D,20220310,000000,26.6504,26.8581,26.5859,26.8581,4511.5271741599,0
+DVOL.US,D,20220311,000000,27.0875,27.1362,26.6108,26.6108,12545.891568223,0
+DVOL.US,D,20220314,000000,26.7101,26.9276,26.5561,26.6206,15994.224657153,0
+DVOL.US,D,20220315,000000,26.8531,27.0427,26.8381,27.007,5399.5358703458,0
+DVOL.US,D,20220316,000000,27.3845,27.4331,27.1262,27.4143,18013.890694056,0
+DVOL.US,D,20220317,000000,27.5623,27.7708,27.5165,27.7708,12476.421500153,0
+DVOL.US,D,20220318,000000,27.7013,28.039,27.7013,28.0192,9802.327285789,0
+DVOL.US,D,20220321,000000,27.9794,27.9794,27.7311,27.7311,3661.7773560409,0
+DVOL.US,D,20220322,000000,27.9297,27.9694,27.8771,27.9397,39658.347554153,0
+DVOL.US,D,20220323,000000,27.7807,27.7807,27.5324,27.5324,5332.0794274382,0
+DVOL.US,D,20220324,000000,27.6616,27.7708,27.592,27.7708,19213.004477682,0
+DVOL.US,D,20220325,000000,27.7609,27.9595,27.7073,27.9496,16027.449472317,0
+DVOL.US,D,20220328,000000,28.0787,28.2675,28.039,28.2675,5164.9485390404,0
+DVOL.US,D,20220329,000000,28.5554,28.8137,28.5456,28.7939,6085.175237809,0
+DVOL.US,D,20220330,000000,28.7044,28.8137,28.7044,28.7739,8500.5186189315,0
+DVOL.US,D,20220331,000000,28.8237,28.9379,28.4561,28.4561,5238.4458574322,0
+DVOL.US,D,20220401,000000,28.6051,28.8366,28.599,28.8366,10408.428459377,0
+DVOL.US,D,20220404,000000,28.7541,28.7541,28.5853,28.6946,6239.2175626576,0
+DVOL.US,D,20220405,000000,28.8037,28.9727,28.6946,28.6946,2797.9321617921,0
+DVOL.US,D,20220406,000000,28.5356,28.9428,28.5356,28.923,5140.7850371034,0
+DVOL.US,D,20220407,000000,28.914,29.0603,28.914,29.052,6742.6238530124,0
+DVOL.US,D,20220408,000000,29.1315,29.1613,29.0024,29.0124,8497.4981811893,0
+DVOL.US,D,20220411,000000,28.9627,28.9627,28.5951,28.6051,9264.6893676901,0
+DVOL.US,D,20220412,000000,28.7094,28.8451,28.3965,28.4866,2147.5312346537,0
+DVOL.US,D,20220413,000000,28.5853,28.6449,28.4313,28.6151,3493.6396550624,0
+DVOL.US,D,20220414,000000,28.556,28.6151,28.337,28.337,5194.146103881,0
+DVOL.US,D,20220418,000000,28.2575,28.337,28.1582,28.2475,13419.804888279,0
+DVOL.US,D,20220419,000000,28.4561,28.7541,28.4561,28.7541,4539.7179264198,0
+DVOL.US,D,20220420,000000,28.9561,29.2606,28.9561,29.1758,18657.24393313,0
+DVOL.US,D,20220421,000000,29.3302,29.3397,28.9329,28.9329,10179.882003555,0
+DVOL.US,D,20220422,000000,28.6746,28.7044,28.3171,28.4164,11322.61428266,0
+DVOL.US,D,20220425,000000,27.89,28.3069,27.8404,28.2773,5689.4978935902,0
+DVOL.US,D,20220426,000000,28.3916,28.3916,27.9595,27.9894,322626.04380034,0
+DVOL.US,D,20220427,000000,28.2086,28.2873,27.9595,27.9595,11336.709658791,0
+DVOL.US,D,20220428,000000,27.9297,28.3669,27.8609,28.2575,15159.577027745,0
+DVOL.US,D,20220429,000000,27.8304,27.8701,27.0557,27.1252,2915.7292337351,0
+DVOL.US,D,20220502,000000,27.0894,27.155,26.3107,26.7279,7797.7634375961,0
+DVOL.US,D,20220503,000000,26.8471,26.9333,26.7081,26.718,4784.3733835322,0
+DVOL.US,D,20220504,000000,26.8173,27.3537,26.6981,27.3537,5071.3149690344,0
+DVOL.US,D,20220505,000000,26.8669,26.9365,26.4342,26.5566,7367.8544656331,0
+DVOL.US,D,20220506,000000,26.2214,26.5293,26.2214,26.4697,87869.567981434,0
+DVOL.US,D,20220509,000000,26.1617,26.1617,25.685,25.685,8590.1249386146,0
+DVOL.US,D,20220510,000000,26.0327,26.0327,25.536,25.695,12427.087683699,0
+DVOL.US,D,20220511,000000,25.9134,26.0824,25.6651,25.6751,21681.708925582,0
+DVOL.US,D,20220512,000000,25.6553,25.6652,25.3374,25.6056,14479.978535766,0
+DVOL.US,D,20220513,000000,25.9333,26.0029,25.7873,26.0029,14296.738646077,0
+DVOL.US,D,20220516,000000,26.0029,26.0824,25.9631,25.9631,9727.8231548165,0
+DVOL.US,D,20220517,000000,26.0029,26.2015,25.9532,26.2015,40639.989820344,0
+DVOL.US,D,20220518,000000,25.7996,25.7996,25.2443,25.2679,8845.8553341149,0
+DVOL.US,D,20220519,000000,24.9902,25.0696,24.9798,24.9898,7365.8408404717,0
+DVOL.US,D,20220520,000000,24.9004,25.0394,24.672,25.0294,29644.589626415,0
+DVOL.US,D,20220523,000000,25.0613,25.4168,25.0613,25.3572,7729.3001821079,0
+DVOL.US,D,20220524,000000,25.0791,25.546,25.0494,25.546,22234.449032392,0
+DVOL.US,D,20220525,000000,25.4695,25.6255,25.3772,25.5062,11315.566594596,0
+DVOL.US,D,20220526,000000,25.7843,25.9234,25.7843,25.8936,11007.481944899,0
+DVOL.US,D,20220527,000000,25.9532,26.3505,25.9532,26.3505,4376.6142883448,0
+DVOL.US,D,20220531,000000,26.0445,26.1718,26.0128,26.0824,324693.03002853,0
+DVOL.US,D,20220601,000000,26.1519,26.1519,25.8042,25.9433,10698.39048262,0
+DVOL.US,D,20220602,000000,25.9036,26.3405,25.9036,26.3405,5197.1665416231,0
+DVOL.US,D,20220603,000000,26.1201,26.1657,26.0624,26.0624,4183.3062728485,0
+DVOL.US,D,20220606,000000,26.1817,26.2459,26.0128,26.0262,21089.703128124,0
+DVOL.US,D,20220607,000000,25.8439,26.3703,25.8439,26.3703,4269.8921547896,0
+DVOL.US,D,20220608,000000,26.1473,26.1519,25.8638,25.8638,5392.4881822808,0
+DVOL.US,D,20220609,000000,25.9036,25.9317,25.397,25.4057,15498.872867444,0
+DVOL.US,D,20220610,000000,24.9203,25.1089,24.9203,24.9679,3645.6683547496,0
+DVOL.US,D,20220613,000000,24.364,24.513,24.0959,24.1821,19361.005927046,0
+DVOL.US,D,20220614,000000,24.1863,24.1863,24.0164,24.0411,9352.2820622118,0
+DVOL.US,D,20220615,000000,24.3442,24.3867,23.9966,24.3109,14666.238863197,0
+DVOL.US,D,20220616,000000,23.8475,23.8903,23.7679,23.7679,13483.234080863,0
+DVOL.US,D,20220617,000000,23.9328,23.9328,23.6092,23.7438,14905.860257406,0
+DVOL.US,D,20220621,000000,23.9668,24.2945,23.9668,24.1852,6135.5158668445,0
+DVOL.US,D,20220622,000000,24.1157,24.5726,24.1157,24.4037,213869.1420195,0
+DVOL.US,D,20220623,000000,24.5872,24.7216,24.4733,24.6918,77289.981383336,0
+DVOL.US,D,20220624,000000,24.8312,25.2894,24.8312,25.2794,7600.110657586,0
+DVOL.US,D,20220627,000000,25.2396,25.4189,25.1998,25.2695,15382.945243796,0
+DVOL.US,D,20220628,000000,25.3292,25.5384,24.9806,24.9806,27345.338702863,0
+DVOL.US,D,20220629,000000,24.8611,25.0404,24.8611,25.0127,11033.714151502,0
+DVOL.US,D,20220630,000000,24.8113,25.1599,24.6991,25.0404,6455.576159614,0
+DVOL.US,D,20220701,000000,25.1101,25.3292,25.0304,25.3292,1757.9648297798,0
+DVOL.US,D,20220705,000000,24.8827,25.13,24.7017,25.13,243433.45191998,0
+DVOL.US,D,20220706,000000,25.2894,25.4787,25.14,25.2994,8229.6046314706,0
+DVOL.US,D,20220707,000000,25.4289,25.4488,25.3292,25.3292,70104.745956045,0
+DVOL.US,D,20220708,000000,25.3578,25.3873,25.2355,25.3292,4833.1483098572,0
+DVOL.US,D,20220711,000000,25.2645,25.3591,25.2396,25.2894,4181.566828117,0
+DVOL.US,D,20220712,000000,25.3591,25.3591,24.9906,25.0205,1805.1517783804,0
+DVOL.US,D,20220713,000000,24.7715,25.0504,24.7715,24.9508,7210.5673372236,0
+DVOL.US,D,20220714,000000,24.5125,24.8013,24.5125,24.7515,8959.4963683352,0
+DVOL.US,D,20220715,000000,25.0155,25.15,25.0006,25.1201,4516.8953564702,0
+DVOL.US,D,20220718,000000,25.1798,25.1798,24.7715,24.7914,4710.6630390216,0
+DVOL.US,D,20220719,000000,24.9607,25.3093,24.9607,25.2994,2879.4078422664,0
+DVOL.US,D,20220720,000000,25.1599,25.3492,25.1599,25.2426,25618.497179607,0
+DVOL.US,D,20220721,000000,25.1998,25.3986,25.1002,25.3986,3160.5215786104,0
+DVOL.US,D,20220722,000000,25.4388,25.4986,25.389,25.4986,1821.2154204572,0
+DVOL.US,D,20220725,000000,25.638,25.6978,25.5484,25.6562,2134.4564409548,0
+DVOL.US,D,20220726,000000,25.6779,25.7277,25.638,25.7124,7019.8115875616,0
+DVOL.US,D,20220727,000000,25.7376,25.9896,25.7177,25.9612,65391.070984134,0
+DVOL.US,D,20220728,000000,26.0863,26.3239,26.0863,26.3239,4726.7266810984,0
+DVOL.US,D,20220729,000000,26.4423,26.5145,26.4,26.4882,6182.4942443084,0
+DVOL.US,D,20220801,000000,26.2556,26.3851,26.2456,26.2954,6025.8737340596,0
+DVOL.US,D,20220802,000000,26.2257,26.3452,26.0962,26.1048,4471.7163631292,0
+DVOL.US,D,20220803,000000,26.146,26.2237,25.9767,26.1781,6843.1115247168,0
+DVOL.US,D,20220804,000000,26.2879,26.2879,26.146,26.146,2520.9878284278,0
+DVOL.US,D,20220805,000000,26.0564,26.263,26.0564,26.263,39689.243661254,0
+DVOL.US,D,20220808,000000,26.4946,26.4946,26.3153,26.3314,7473.6094762312,0
+DVOL.US,D,20220809,000000,26.4549,26.5345,26.4548,26.5159,18842.652156086,0
+DVOL.US,D,20220810,000000,26.7776,26.8114,26.7598,26.8114,1425.648234316,0
+DVOL.US,D,20220811,000000,26.9428,27.0126,26.8133,26.8445,145659.08248664,0
+DVOL.US,D,20220812,000000,27.0225,27.2751,27.0225,27.2714,6020.8538459106,0
+DVOL.US,D,20220815,000000,27.3484,27.4144,27.3484,27.4144,770.0508420566,0
+DVOL.US,D,20220816,000000,27.4956,27.5803,27.4907,27.5296,3815.11499324,0
+DVOL.US,D,20220817,000000,27.4179,27.5006,27.4009,27.4895,32284.908641479,0
+DVOL.US,D,20220818,000000,27.4907,27.5405,27.4534,27.5077,1345.330023932,0
+DVOL.US,D,20220819,000000,27.4608,27.4807,27.3638,27.4171,204688.95120836,0
+DVOL.US,D,20220822,000000,27.1819,27.1827,26.9836,26.9836,2321.1962800976,0
+DVOL.US,D,20220823,000000,26.8194,26.8731,26.7934,26.8149,4001.8548323828,0
+DVOL.US,D,20220824,000000,26.8233,26.9229,26.7835,26.8991,2805.1134976612,0
+DVOL.US,D,20220825,000000,27.0126,27.1288,26.9628,27.1288,2501.9122534616,0
+DVOL.US,D,20220826,000000,26.9926,26.9926,26.5568,26.5568,12515.585133087,0
+DVOL.US,D,20220829,000000,26.395,26.5843,26.361,26.4731,4515.8913788404,0
+DVOL.US,D,20220830,000000,26.156,26.2805,26.1256,26.1256,3924.5485548882,0
+DVOL.US,D,20220831,000000,26.2206,26.2206,25.9568,25.9568,4213.6941122706,0
+DVOL.US,D,20220901,000000,25.9169,26.1205,25.9169,26.1205,3886.3974049558,0
+DVOL.US,D,20220902,000000,26.4149,26.4149,25.8524,25.8524,23580.422591113,0
+DVOL.US,D,20220906,000000,26.1477,26.1477,25.9468,25.9468,2447.6974614524,0
+DVOL.US,D,20220907,000000,26.2157,26.4551,26.2157,26.4551,198970.29462902,0
+DVOL.US,D,20220908,000000,26.3103,26.5743,26.3103,26.5524,1546.125549892,0
+DVOL.US,D,20220909,000000,26.6639,26.7237,26.6478,26.6997,4725.7227034686,0
+DVOL.US,D,20220912,000000,26.7436,26.8831,26.7436,26.8532,5651.3900781442,0
+DVOL.US,D,20220913,000000,26.4847,26.4847,26.1261,26.1456,26696.769154012,0
+DVOL.US,D,20220914,000000,26.12,26.1708,25.9667,26.0822,7023.8274980808,0
+DVOL.US,D,20220915,000000,26.1225,26.1225,25.887,25.8961,1425.648234316,0
+DVOL.US,D,20220916,000000,25.7177,25.75,25.5783,25.75,4511.8754683212,0
+DVOL.US,D,20220919,000000,25.6081,25.9464,25.5583,25.9464,7537.8640445384,0
+DVOL.US,D,20220920,000000,25.4687,25.5883,25.4687,25.5783,1822.219398087,0
+DVOL.US,D,20220921,000000,25.8934,25.8934,25.2794,25.2794,5175.504681619,0
+DVOL.US,D,20220922,000000,25.1002,25.2695,25.0952,25.1406,6962.584862663,0
+DVOL.US,D,20220923,000000,24.94,24.94,24.6095,24.8181,17409,0
+DVOL.US,D,20220926,000000,24.7,24.7,24.2937,24.3988,15080,0
+DVOL.US,D,20220927,000000,24.54,24.583,24.08,24.1828,2652,0
+DVOL.US,D,20220928,000000,24.31,24.64,24.22,24.54,14298,0
+DVOL.US,D,20220929,000000,24.07,24.1924,24.07,24.1924,1432,0
+DVOL.US,D,20220930,000000,24.125,24.249,23.9512,23.9512,6579,0
+DVOL.US,D,20221003,000000,24.06,24.64,24.06,24.53,6251,0
+DVOL.US,D,20221004,000000,25.0699,25.0989,24.95,25.0989,3509,0
+DVOL.US,D,20221005,000000,24.88,24.9,24.71,24.8397,367185,0
+DVOL.US,D,20221006,000000,24.57,24.58,24.38,24.3926,57003,0
+DVOL.US,D,20221007,000000,24.01,24.01,23.87,23.893,33922,0
+DVOL.US,D,20221010,000000,24.02,24.02,23.89,23.9192,1469,0
+DVOL.US,D,20221011,000000,23.885,24.195,23.885,23.98,4103,0
+DVOL.US,D,20221012,000000,23.941,24.015,23.7715,23.7715,2751,0
+DVOL.US,D,20221013,000000,23.38,24.42,23.38,24.32,5461,0
+DVOL.US,D,20221014,000000,24.1818,24.1818,23.851,23.851,3942,0
+DVOL.US,D,20221017,000000,24.36,24.41,24.34,24.4081,4624,0
+DVOL.US,D,20221018,000000,24.83,24.83,24.72,24.7205,626,0
+DVOL.US,D,20221019,000000,24.76,24.76,24.443,24.5862,7335,0
+DVOL.US,D,20221020,000000,24.48,24.4801,24.18,24.2359,12878,0
+DVOL.US,D,20221021,000000,24.335,24.64,24.335,24.6073,7057,0
+DVOL.US,D,20221024,000000,24.85,24.9405,24.85,24.9405,6741,0
+DVOL.US,D,20221025,000000,24.87,25.16,24.87,25.16,9830,0
+DVOL.US,D,20221026,000000,25.24,25.42,25.24,25.2408,8852,0
+DVOL.US,D,20221027,000000,25.5057,25.5604,25.4469,25.4469,2728,0
+DVOL.US,D,20221028,000000,25.933,26.0975,25.933,26.0975,10744,0
+DVOL.US,D,20221031,000000,26.025,26.21,26.025,26.0906,12164,0
+DVOL.US,D,20221101,000000,26.13,26.13,25.98,26.0538,25569,0
+DVOL.US,D,20221102,000000,26.0112,26.11,25.7244,25.7244,3727,0
+DVOL.US,D,20221103,000000,25.44,25.8394,25.44,25.694,7790,0
+DVOL.US,D,20221104,000000,25.96,25.96,25.5323,25.8345,29835,0
+DVOL.US,D,20221107,000000,25.8644,26.05,25.83,26.0343,11250,0
+DVOL.US,D,20221108,000000,26.01,26.26,25.96,26.1447,12818,0
+DVOL.US,D,20221109,000000,26.2301,26.2301,25.8689,25.8689,2048,0
+DVOL.US,D,20221110,000000,26.4,26.45,26.22,26.41,14911,0
+DVOL.US,D,20221111,000000,25.95,26.0331,25.94,25.98,4678,0
+DVOL.US,D,20221114,000000,26.2234,26.24,25.9122,25.9122,18848,0
+DVOL.US,D,20221115,000000,25.92,25.9301,25.6595,25.87,21785,0
+DVOL.US,D,20221116,000000,25.94,26.16,25.94,26.0883,4552,0
+DVOL.US,D,20221117,000000,25.9872,26.0914,25.95,26.0914,2678,0
+DVOL.US,D,20221118,000000,26.4093,26.4201,26.31,26.4201,1570,0
+DVOL.US,D,20221121,000000,26.565,26.61,26.55,26.5875,9973,0
+DVOL.US,D,20221122,000000,26.8572,26.8572,26.73,26.8263,6912,0
+DVOL.US,D,20221123,000000,26.89,26.9134,26.88,26.9134,1698,0
+DVOL.US,D,20221125,000000,27.0775,27.12,27.0775,27.12,785,0
+DVOL.US,D,20221128,000000,27.045,27.045,26.74,26.82,6673,0
+DVOL.US,D,20221129,000000,26.7815,26.79,26.69,26.7843,1980,0
+DVOL.US,D,20221130,000000,26.67,27.27,26.63,27.2456,5145,0
+DVOL.US,D,20221201,000000,27.27,27.2798,27.25,27.2798,2398,0
+DVOL.US,D,20221202,000000,27.14,27.47,27.14,27.47,141596,0
+DVOL.US,D,20221205,000000,27.1124,27.1124,27.04,27.0928,4235,0
+DVOL.US,D,20221206,000000,27.0933,27.0933,26.95,26.9553,3748,0
+DVOL.US,D,20221207,000000,27.071,27.11,26.9544,26.9544,2666,0
+DVOL.US,D,20221208,000000,27.08,27.09,27,27.08,4197,0
+DVOL.US,D,20221209,000000,26.94,26.97,26.76,26.7655,139770,0
+DVOL.US,D,20221212,000000,26.78,27.0303,26.77,27.0303,1872,0
+DVOL.US,D,20221213,000000,27.195,27.195,26.9099,26.968,7333,0
+DVOL.US,D,20221214,000000,27.13,27.1927,26.85,26.9329,3236,0
+DVOL.US,D,20221215,000000,26.67,26.67,26.4004,26.5045,17223,0
+DVOL.US,D,20221216,000000,26.24,26.33,26.12,26.3123,112077,0
+DVOL.US,D,20221219,000000,26.4,26.4,26.1,26.2109,12729,0
+DVOL.US,D,20221220,000000,26.171,26.3827,26.171,26.2925,7592,0
+DVOL.US,D,20221221,000000,26.4576,26.6441,26.4576,26.6374,6191,0
+DVOL.US,D,20221222,000000,26.471,26.471,26.19,26.4587,5522,0
+DVOL.US,D,20221223,000000,26.4,26.4984,26.38,26.4984,3357,0
+DVOL.US,D,20221227,000000,26.58,26.6,26.55,26.5535,17835,0
+DVOL.US,D,20221228,000000,26.56,26.67,26.2722,26.2722,7531,0
+DVOL.US,D,20221229,000000,26.4501,26.5241,26.4501,26.464,7846,0
+DVOL.US,D,20221230,000000,26.341,26.39,26.14,26.2847,12351,0
+DVOL.US,D,20230103,000000,26.28,26.28,26.0754,26.1759,1249,0
+DVOL.US,D,20230104,000000,26.33,26.37,26.14,26.2487,10213,0
+DVOL.US,D,20230105,000000,25.99,25.99,25.85,25.8944,3096,0
+DVOL.US,D,20230106,000000,26.2074,26.51,26.2074,26.48,14699,0
+DVOL.US,D,20230109,000000,26.59,26.59,26.2463,26.2463,956,0
+DVOL.US,D,20230110,000000,26.2999,26.2999,26.24,26.2999,3364,0
+DVOL.US,D,20230111,000000,26.3,26.4668,26.3,26.4668,2717,0
+DVOL.US,D,20230112,000000,26.515,26.515,26.4412,26.4412,568,0
+DVOL.US,D,20230113,000000,26.425,26.5334,26.42,26.5334,10110,0
+DVOL.US,D,20230117,000000,26.4549,26.4549,26.36,26.3829,3448,0
+DVOL.US,D,20230118,000000,26.35,26.36,25.9,25.9044,12233,0
+DVOL.US,D,20230119,000000,25.92,25.92,25.73,25.73,6959,0
+DVOL.US,D,20230120,000000,25.7101,25.89,25.7101,25.8881,2333,0
+DVOL.US,D,20230123,000000,26.04,26.07,25.938,25.938,2604,0
+DVOL.US,D,20230124,000000,25.854,26.06,25.854,26.0516,1735,0
+DVOL.US,D,20230125,000000,25.92,26.16,25.92,26.1557,3871,0
+DVOL.US,D,20230126,000000,26.1522,26.2509,26.1167,26.2509,1281,0
+DVOL.US,D,20230127,000000,26.14,26.165,26.09,26.09,1700,0
+DVOL.US,D,20230130,000000,26.143,26.143,26.09,26.1006,2952,0
+DVOL.US,D,20230131,000000,26.241,26.4162,26.24,26.4162,1030,0
+DVOL.US,D,20230201,000000,26.214,26.315,26.1211,26.2315,4391,0
+DVOL.US,D,20230202,000000,26.27,26.27,25.94,26.0594,4942,0
+DVOL.US,D,20230203,000000,25.93,26.08,25.93,26.0656,40078,0
+DVOL.US,D,20230206,000000,26.06,26.1397,26.05,26.1397,5347,0
+DVOL.US,D,20230207,000000,26.0078,26.2574,25.96,26.2574,115059,0
+DVOL.US,D,20230208,000000,26.19,26.22,26.105,26.1178,11942,0
+DVOL.US,D,20230209,000000,26.2559,26.2559,25.9533,25.9533,49020,0
+DVOL.US,D,20230210,000000,26.14,26.225,26.13,26.2242,31718,0
+DVOL.US,D,20230213,000000,26.3,26.38,26.3,26.38,3490,0
+DVOL.US,D,20230214,000000,26.28,26.38,26.113,26.113,5502,0
+DVOL.US,D,20230215,000000,26.105,26.1944,26.0876,26.1944,2771,0
+DVOL.US,D,20230216,000000,26.0699,26.2467,26.065,26.1337,3369,0
+DVOL.US,D,20230217,000000,26.2,26.4095,26.2,26.3703,114295,0
+DVOL.US,D,20230221,000000,26.13,26.17,26.03,26.0381,2478,0
+DVOL.US,D,20230222,000000,26.01,26.1301,25.98,25.9995,6709,0
+DVOL.US,D,20230223,000000,26.1447,26.1447,26,26,3380,0
+DVOL.US,D,20230224,000000,25.86,26.0197,25.8301,25.9437,2013,0
+DVOL.US,D,20230227,000000,26.159,26.16,25.9291,25.9291,6774,0
+DVOL.US,D,20230228,000000,25.94,25.942,25.81,25.8248,4764,0
+DVOL.US,D,20230301,000000,25.72,25.754,25.64,25.736,2082,0
+DVOL.US,D,20230302,000000,25.66,25.7966,25.66,25.7966,1476,0
+DVOL.US,D,20230303,000000,25.81,25.9182,25.78,25.9182,3489,0
+DVOL.US,D,20230306,000000,26,26,25.87,25.92,39309,0
+DVOL.US,D,20230307,000000,25.8257,25.8257,25.54,25.5799,3997,0
+DVOL.US,D,20230308,000000,25.35,25.43,25.3103,25.4263,4637,0
+DVOL.US,D,20230309,000000,25.31,25.31,25.0988,25.0988,8689,0
+DVOL.US,D,20230310,000000,25.04,25.13,24.835,24.8598,4324,0
+DVOL.US,D,20230313,000000,24.7141,24.7401,24.64,24.6597,2626,0
+DVOL.US,D,20230314,000000,24.99,24.99,24.9689,24.9689,377,0
+DVOL.US,D,20230315,000000,24.56,24.715,24.49,24.7091,3655,0
+DVOL.US,D,20230316,000000,24.9161,25.05,24.87,25.008,5022,0
+DVOL.US,D,20230317,000000,24.85,24.85,24.48,24.5644,8272,0
+DVOL.US,D,20230320,000000,24.97,25,24.9572,24.9922,947,0
+DVOL.US,D,20230321,000000,25.12,25.2,25.0481,25.1501,10738,0
+DVOL.US,D,20230322,000000,25.0902,25.17,24.7194,24.7194,533,0
+DVOL.US,D,20230323,000000,24.641,24.75,24.5203,24.5203,856,0
+DVOL.US,D,20230324,000000,24.5099,24.756,24.4885,24.756,2973,0
+DVOL.US,D,20230327,000000,24.97,25,24.9345,24.9345,1862,0
+DVOL.US,D,20230328,000000,25.06,25.06,24.97,25.0297,2811,0
+DVOL.US,D,20230329,000000,25.19,25.21,25.13,25.2041,3886,0
+DVOL.US,D,20230330,000000,25.2501,25.3236,25.2201,25.3236,1384,0
+DVOL.US,D,20230331,000000,25.33,25.5544,25.33,25.5544,1918,0
+DVOL.US,D,20230403,000000,25.66,25.7742,25.66,25.7047,49288,0
+DVOL.US,D,20230404,000000,25.57,25.57,25.42,25.4763,4185,0
+DVOL.US,D,20230405,000000,25.46,25.6899,25.46,25.636,4060,0
+DVOL.US,D,20230406,000000,25.7021,25.71,25.65,25.71,3204,0
+DVOL.US,D,20230410,000000,25.6,25.75,25.6,25.75,46405,0
+DVOL.US,D,20230411,000000,25.81,25.92,25.81,25.8171,3836,0
+DVOL.US,D,20230412,000000,25.9696,25.98,25.82,25.8341,5411,0
+DVOL.US,D,20230413,000000,25.81,26.002,25.79,25.95,4204,0
+DVOL.US,D,20230414,000000,25.9,25.9464,25.64,25.75,17292,0
+DVOL.US,D,20230417,000000,25.75,25.94,25.75,25.94,3252,0
+DVOL.US,D,20230418,000000,25.9012,25.9471,25.88,25.9471,1824,0
+DVOL.US,D,20230419,000000,25.9401,25.96,25.9101,25.9363,1766,0
+DVOL.US,D,20230420,000000,25.9394,26.0213,25.9394,26.0213,2193,0
+DVOL.US,D,20230421,000000,25.91,25.9999,25.91,25.9999,701,0
+DVOL.US,D,20230424,000000,25.94,26.0736,25.94,26.0028,745,0
+DVOL.US,D,20230425,000000,25.99,25.99,25.84,25.8469,19086,0
+DVOL.US,D,20230426,000000,25.6242,25.64,25.51,25.5493,4961,0
+DVOL.US,D,20230427,000000,25.54,25.895,25.54,25.8772,4578,0
+DVOL.US,D,20230428,000000,25.871,25.953,25.8587,25.953,4754,0
+DVOL.US,D,20230501,000000,25.89,26.21,25.89,26.1367,3860,0
+DVOL.US,D,20230502,000000,25.945,26,25.86,25.9765,6840,0
+DVOL.US,D,20230503,000000,26.05,26.05,25.85,25.8605,3140,0
+DVOL.US,D,20230504,000000,25.6401,25.82,25.64,25.772,6135,0
+DVOL.US,D,20230505,000000,26.0054,26.0765,25.97,26.0257,4297,0
+DVOL.US,D,20230508,000000,26.02,26.02,25.95,25.9922,26043,0
+DVOL.US,D,20230509,000000,25.9638,26.0265,25.9463,25.9484,20571,0
+DVOL.US,D,20230510,000000,25.9438,25.98,25.75,25.9675,7286,0
+DVOL.US,D,20230511,000000,25.8042,25.8703,25.76,25.8594,13024,0
+DVOL.US,D,20230512,000000,25.92,25.92,25.78,25.9054,6000,0
+DVOL.US,D,20230515,000000,25.79,25.8601,25.79,25.8585,3767,0
+DVOL.US,D,20230516,000000,25.66,25.73,25.609,25.609,1570,0
+DVOL.US,D,20230517,000000,25.59,25.73,25.59,25.6483,3422,0
+DVOL.US,D,20230518,000000,25.535,25.6391,25.44,25.6391,4764,0
+DVOL.US,D,20230519,000000,25.77,25.77,25.6124,25.6675,8477,0
+DVOL.US,D,20230522,000000,25.52,25.62,25.52,25.5554,105549,0
+DVOL.US,D,20230523,000000,25.53,25.53,25.2628,25.2628,1964,0
+DVOL.US,D,20230524,000000,25.135,25.135,25.08,25.0869,7833,0
+DVOL.US,D,20230525,000000,24.99,25.03,24.92,24.9864,6827,0
+DVOL.US,D,20230526,000000,24.98,25.03,24.9602,25.0096,7273,0
+DVOL.US,D,20230530,000000,24.91,24.9399,24.89,24.894,108930,0
+DVOL.US,D,20230531,000000,24.8,24.815,24.7,24.7667,16744,0
+DVOL.US,D,20230601,000000,24.845,24.97,24.77,24.9457,9371,0
+DVOL.US,D,20230602,000000,25.15,25.45,25.15,25.4455,4935,0
+DVOL.US,D,20230605,000000,25.37,25.39,25.32,25.3549,119334,0
+DVOL.US,D,20230606,000000,25.29,25.34,25.2001,25.326,19778,0
+DVOL.US,D,20230607,000000,25.305,25.46,25.305,25.43,29170,0
+DVOL.US,D,20230608,000000,25.475,25.595,25.45,25.5678,13391,0
+DVOL.US,D,20230609,000000,25.529,25.599,25.48,25.56,9956,0
+DVOL.US,D,20230612,000000,25.51,25.63,25.51,25.63,990,0
+DVOL.US,D,20230613,000000,25.72,25.78,25.72,25.77,5028,0
+DVOL.US,D,20230614,000000,25.805,25.805,25.66,25.7,3184,0
+DVOL.US,D,20230615,000000,25.79,25.98,25.79,25.98,250661,0
+DVOL.US,D,20230616,000000,26.0876,26.09,25.985,26.02,53630,0
+DVOL.US,D,20230620,000000,25.8601,25.9,25.82,25.84,7437,0
+DVOL.US,D,20230621,000000,25.9613,25.9613,25.925,25.96,3637,0
+DVOL.US,D,20230622,000000,25.91,25.97,25.8986,25.9535,5459,0
+DVOL.US,D,20230623,000000,25.93,25.946,25.8208,25.8208,5210,0
+DVOL.US,D,20230626,000000,25.8118,25.93,25.77,25.93,6667,0
+DVOL.US,D,20230627,000000,25.95,26.04,25.93,26.034,7337,0
+DVOL.US,D,20230628,000000,25.98,25.98,25.85,25.94,2463,0
+DVOL.US,D,20230629,000000,25.945,26.16,25.945,26.14,4856,0
+DVOL.US,D,20230630,000000,26.26,26.42,26.26,26.4,9741,0
+DVOL.US,D,20230703,000000,26.3,26.39,26.3,26.39,3064,0
+DVOL.US,D,20230705,000000,26.2,26.2511,26.19,26.2242,93021,0
+DVOL.US,D,20230706,000000,26.03,26.1,26.03,26.1,922,0
+DVOL.US,D,20230707,000000,26.05,26.1601,26.03,26.03,80056,0
+DVOL.US,D,20230710,000000,26.23,26.23,26.08,26.14,10969,0
+DVOL.US,D,20230711,000000,26.165,26.27,26.13,26.27,2857,0
+DVOL.US,D,20230712,000000,26.34,26.38,26.31,26.31,2954,0
+DVOL.US,D,20230713,000000,26.19,26.22,26.18,26.18,7309,0
+DVOL.US,D,20230714,000000,26.08,26.17,26.08,26.153,13052,0
+DVOL.US,D,20230717,000000,26.23,26.2842,26.22,26.25,7346,0
+DVOL.US,D,20230718,000000,26.19,26.387,26.19,26.2759,30255,0
+DVOL.US,D,20230719,000000,26.376,26.376,26.2,26.37,16330,0
+DVOL.US,D,20230720,000000,26.36,26.53,26.36,26.53,8587,0
+DVOL.US,D,20230721,000000,26.59,26.6499,26.57,26.57,6909,0
+DVOL.US,D,20230724,000000,26.58,26.62,26.575,26.62,9478,0
+DVOL.US,D,20230725,000000,26.51,26.5835,26.51,26.57,4864,0
+DVOL.US,D,20230726,000000,26.48,26.521,26.46,26.51,8654,0
+DVOL.US,D,20230727,000000,26.48,26.48,26.16,26.18,4539,0
+DVOL.US,D,20230728,000000,26.28,26.28,26.12,26.23,41828,0
+DVOL.US,D,20230731,000000,26.17,26.2223,26.14,26.2223,5485,0
+DVOL.US,D,20230801,000000,26.21,26.235,26.17,26.1951,8513,0
+DVOL.US,D,20230802,000000,26.16,26.2401,26.16,26.16,2674,0
+DVOL.US,D,20230803,000000,26.112,26.125,26.04,26.0997,21593,0
+DVOL.US,D,20230804,000000,25.99,26.0499,25.84,25.84,9611,0
+DVOL.US,D,20230807,000000,26.02,26.11,26.02,26.11,206467,0
+DVOL.US,D,20230808,000000,25.89,25.9933,25.89,25.9797,3666,0
+DVOL.US,D,20230809,000000,25.96,26.0856,25.95,26.01,6097,0
+DVOL.US,D,20230810,000000,26.15,26.1514,25.91,25.95,27919,0
+DVOL.US,D,20230811,000000,25.9754,26,25.93,26,1156,0
+DVOL.US,D,20230814,000000,26.0186,26.08,26.0186,26.08,3335,0
+DVOL.US,D,20230815,000000,25.88,25.9,25.84,25.84,2321,0
+DVOL.US,D,20230816,000000,25.8801,25.989,25.79,25.79,24758,0
+DVOL.US,D,20230817,000000,25.79,25.8037,25.4728,25.4728,5178,0
+DVOL.US,D,20230818,000000,25.56,25.585,25.52,25.5589,3316,0
+DVOL.US,D,20230821,000000,25.48,25.5617,25.48,25.5617,2528,0
+DVOL.US,D,20230822,000000,25.51,25.561,25.5,25.5351,7922,0
+DVOL.US,D,20230823,000000,25.61,25.765,25.61,25.7362,7563,0
+DVOL.US,D,20230824,000000,25.77,25.81,25.5573,25.5573,9096,0
+DVOL.US,D,20230825,000000,25.65,25.77,25.58,25.7335,2428,0
+DVOL.US,D,20230828,000000,25.81,25.8227,25.81,25.821,811,0
+DVOL.US,D,20230829,000000,25.8314,25.9772,25.74,25.9772,10429,0
+DVOL.US,D,20230830,000000,26.06,26.0642,26.05,26.0603,1777,0
+DVOL.US,D,20230831,000000,26.05,26.09,25.9424,25.9424,4027,0
+DVOL.US,D,20230901,000000,26,26.0314,25.943,26.0059,3740,0
+DVOL.US,D,20230905,000000,25.75,25.765,25.6732,25.6732,1913,0
+DVOL.US,D,20230906,000000,25.6718,25.6718,25.6051,25.6354,4207,0
+DVOL.US,D,20230907,000000,25.6755,25.7797,25.6755,25.7359,7704,0
+DVOL.US,D,20230908,000000,25.73,25.8148,25.7255,25.7426,2467,0
+DVOL.US,D,20230911,000000,25.8,25.82,25.79,25.8051,4278,0
+DVOL.US,D,20230912,000000,25.76,25.8265,25.76,25.7764,2612,0
+DVOL.US,D,20230913,000000,25.78,25.7806,25.7653,25.7653,481,0
+DVOL.US,D,20230914,000000,25.895,25.9791,25.895,25.9791,467,0
+DVOL.US,D,20230915,000000,25.9315,25.9315,25.7881,25.7881,1497,0
+DVOL.US,D,20230918,000000,25.87,25.89,25.82,25.8324,3036,0
+DVOL.US,D,20230919,000000,25.75,25.82,25.72,25.8129,4619,0
+DVOL.US,D,20230920,000000,25.9501,26.01,25.827,25.827,5048,0
+DVOL.US,D,20230921,000000,25.6,25.6,25.4568,25.4568,7490,0
+DVOL.US,D,20230922,000000,25.5,25.5,25.3879,25.3879,2511,0
+DVOL.US,D,20230925,000000,25.4219,25.4219,25.345,25.4,3390,0
+DVOL.US,D,20230926,000000,25.29,25.3227,25.0801,25.0801,6352,0
+DVOL.US,D,20230927,000000,25.09,25.09,24.86,24.9966,12820,0
+DVOL.US,D,20230928,000000,25.06,25.21,25.06,25.1412,1270,0
+DVOL.US,D,20230929,000000,25.06,25.06,24.9565,24.9565,528,0
+DVOL.US,D,20231002,000000,24.8404,24.86,24.6846,24.7712,4145,0
+DVOL.US,D,20231003,000000,24.6,24.61,24.56,24.5783,2604,0
+DVOL.US,D,20231004,000000,24.58,24.8553,24.58,24.8553,9472,0
+DVOL.US,D,20231005,000000,24.94,24.94,24.82,24.88,3209,0
+DVOL.US,D,20231006,000000,24.6235,25.03,24.6235,24.98,14137,0
+DVOL.US,D,20231009,000000,24.9,25.1689,24.88,25.14,4636,0
+DVOL.US,D,20231010,000000,25.25,25.38,25.22,25.27,15417,0
+DVOL.US,D,20231011,000000,25.16,25.3,25.14,25.3,15712,0
+DVOL.US,D,20231012,000000,25.12,25.178,24.99,25.03,3025,0
+DVOL.US,D,20231013,000000,25.12,25.12,24.93,25.04,18800,0
+DVOL.US,D,20231016,000000,25.2282,25.3501,25.2282,25.31,193412,0
+DVOL.US,D,20231017,000000,25.3875,25.42,25.3875,25.42,6998,0
+DVOL.US,D,20231018,000000,25.35,25.3737,25.16,25.1749,7509,0
+DVOL.US,D,20231019,000000,25.17,25.17,24.9395,24.9395,4083,0
+DVOL.US,D,20231020,000000,24.85,24.9,24.74,24.7544,8207,0
+DVOL.US,D,20231023,000000,24.69,24.75,24.59,24.59,14314,0
+DVOL.US,D,20231024,000000,24.73,24.73,24.61,24.72,4371,0
+DVOL.US,D,20231025,000000,24.65,24.77,24.65,24.6961,6643,0
+DVOL.US,D,20231026,000000,24.8,24.8601,24.7031,24.7031,1833,0
+DVOL.US,D,20231027,000000,24.61,24.68,24.42,24.48,60136,0
+DVOL.US,D,20231030,000000,24.57,24.7749,24.57,24.7237,2312,0
+DVOL.US,D,20231031,000000,24.78,24.8897,24.78,24.8897,3373,0
+DVOL.US,D,20231101,000000,25,25.07,24.9,25.0454,224567,0
+DVOL.US,D,20231102,000000,25.09,25.4145,25.09,25.4145,8391,0
+DVOL.US,D,20231103,000000,25.84,25.8529,25.7845,25.7845,13408,0
+DVOL.US,D,20231106,000000,25.75,25.81,25.75,25.8006,14783,0
+DVOL.US,D,20231107,000000,25.78,25.85,25.78,25.84,10038,0
+DVOL.US,D,20231108,000000,25.89,25.89,25.85,25.8585,5691,0
+DVOL.US,D,20231109,000000,25.83,25.93,25.82,25.8391,21601,0
+DVOL.US,D,20231110,000000,25.93,26.15,25.93,26.15,6814,0
+DVOL.US,D,20231113,000000,26.1323,26.23,26.1323,26.19,1687,0
+DVOL.US,D,20231114,000000,26.42,26.55,26.42,26.4974,9896,0
+DVOL.US,D,20231115,000000,26.5,26.5,26.38,26.3953,8525,0
+DVOL.US,D,20231116,000000,26.51,26.51,26.42,26.4787,10128,0
+DVOL.US,D,20231117,000000,26.55,26.5501,26.49,26.505,4563,0
+DVOL.US,D,20231120,000000,26.47,26.615,26.47,26.57,9739,0
+DVOL.US,D,20231121,000000,26.55,26.6901,26.55,26.6635,11815,0
+DVOL.US,D,20231122,000000,26.67,26.8078,26.67,26.8041,6967,0
+DVOL.US,D,20231124,000000,26.86,26.87,26.82,26.8474,11214,0
+DVOL.US,D,20231127,000000,26.81,26.85,26.79,26.8091,13924,0
+DVOL.US,D,20231128,000000,26.77,26.7701,26.6299,26.6299,5257,0
+DVOL.US,D,20231129,000000,26.59,26.66,26.525,26.5388,8003,0
+DVOL.US,D,20231130,000000,26.52,26.86,26.52,26.8385,34289,0
+DVOL.US,D,20231201,000000,26.98,27.0306,26.98,27.0306,811,0
+DVOL.US,D,20231204,000000,27.05,27.0875,27,27.0854,19828,0
+DVOL.US,D,20231205,000000,26.955,26.98,26.88,26.8944,11773,0
+DVOL.US,D,20231206,000000,26.9699,26.9699,26.8391,26.8728,13702,0
+DVOL.US,D,20231207,000000,26.83,26.9,26.83,26.8666,5481,0
+DVOL.US,D,20231208,000000,26.85,26.8997,26.81,26.8997,2948,0
+DVOL.US,D,20231211,000000,27.15,27.1855,27.13,27.1855,11847,0
+DVOL.US,D,20231212,000000,27.22,27.3999,27.22,27.3666,38721,0
+DVOL.US,D,20231213,000000,27.4199,27.63,27.4,27.6124,2447,0
+DVOL.US,D,20231214,000000,27.39,27.3995,27.2513,27.2513,2031,0
+DVOL.US,D,20231215,000000,27.1,27.1,27,27.06,98932,0
+DVOL.US,D,20231218,000000,27.15,27.2747,27.15,27.2747,21502,0
+DVOL.US,D,20231219,000000,27.27,27.36,27.27,27.3404,22726,0
+DVOL.US,D,20231220,000000,27.26,27.3,26.95,26.9551,12894,0
+DVOL.US,D,20231221,000000,27.14,27.2,27.04,27.19,8784,0
+DVOL.US,D,20231222,000000,27.16,27.22,27.13,27.18,24255,0
+DVOL.US,D,20231226,000000,27.185,27.31,27.185,27.25,5520,0
+DVOL.US,D,20231227,000000,27.25,27.2999,27.25,27.29,93335,0
+DVOL.US,D,20231228,000000,27.34,27.35,27.28,27.3,24878,0
+DVOL.US,D,20231229,000000,27.28,27.345,27.24,27.3294,5842,0
+DVOL.US,D,20240102,000000,27.27,27.27,27.15,27.22,14737,0
+DVOL.US,D,20240103,000000,27.2023,27.2023,26.99,26.99,4771,0
+DVOL.US,D,20240104,000000,27.1701,27.18,27,27,4014,0
+DVOL.US,D,20240105,000000,27.03,27.04,26.95,26.9954,3373,0
+DVOL.US,D,20240108,000000,26.98,27.21,26.97,27.2071,6298,0
+DVOL.US,D,20240109,000000,27.0374,27.13,27.0374,27.126,2831,0
+DVOL.US,D,20240110,000000,27.24,27.38,27.24,27.38,4967,0
+DVOL.US,D,20240111,000000,27.2201,27.3966,27.18,27.3966,17488,0
+DVOL.US,D,20240112,000000,27.38,27.4747,27.38,27.4747,5509,0
+DVOL.US,D,20240116,000000,27.461,27.4737,27.381,27.4737,6608,0
+DVOL.US,D,20240117,000000,27.44,27.49,27.33,27.38,17541,0
+DVOL.US,D,20240118,000000,27.4,27.64,27.391,27.64,12024,0
+DVOL.US,D,20240119,000000,27.6,27.84,27.6,27.79,6440,0
+DVOL.US,D,20240122,000000,27.81,27.95,27.81,27.9454,36042,0
+DVOL.US,D,20240123,000000,27.9499,27.9699,27.91,27.9608,2620,0
+DVOL.US,D,20240124,000000,28.11,28.11,27.91,27.91,7870,0
+DVOL.US,D,20240125,000000,27.88,27.91,27.79,27.91,16679,0
+DVOL.US,D,20240126,000000,27.99,27.99,27.9,27.9454,23942,0
+DVOL.US,D,20240129,000000,27.945,28.0462,27.9,28.0462,7642,0
+DVOL.US,D,20240130,000000,28.07,28.2384,28.07,28.2384,3265,0
+DVOL.US,D,20240131,000000,28.28,28.28,28.01,28.0247,14716,0
+DVOL.US,D,20240201,000000,28.02,28.1698,27.92,28.1698,15413,0
+DVOL.US,D,20240202,000000,28.17,28.3801,28.16,28.27,8986,0
+DVOL.US,D,20240205,000000,28.05,28.2301,28.05,28.1785,5100,0
+DVOL.US,D,20240206,000000,28.19,28.2574,28.1697,28.2574,2205,0
+DVOL.US,D,20240207,000000,28.36,28.52,28.36,28.4575,59655,0
+DVOL.US,D,20240208,000000,28.2501,28.3345,28.23,28.3345,4923,0
+DVOL.US,D,20240209,000000,28.36,28.43,28.33,28.4123,3762,0
+DVOL.US,D,20240212,000000,28.4,28.41,28.31,28.3753,15294,0
+DVOL.US,D,20240213,000000,28.2,28.3001,28.1223,28.2376,4668,0
+DVOL.US,D,20240214,000000,28.42,28.51,28.3384,28.496,4406,0
+DVOL.US,D,20240215,000000,28.54,28.8,28.54,28.8,11641,0
+DVOL.US,D,20240216,000000,28.8111,28.89,28.72,28.72,6686,0
+DVOL.US,D,20240220,000000,28.7,28.75,28.6399,28.6494,21851,0
+DVOL.US,D,20240221,000000,28.69,28.79,28.61,28.7651,24398,0
+DVOL.US,D,20240222,000000,28.99,29.179,28.99,29.179,5003,0
+DVOL.US,D,20240223,000000,29.275,29.4,29.275,29.3731,43643,0
+DVOL.US,D,20240226,000000,29.38,29.44,29.38,29.3922,2166,0
+DVOL.US,D,20240227,000000,29.3536,29.3962,29.31,29.3962,3655,0
+DVOL.US,D,20240228,000000,29.53,29.5547,29.53,29.5444,2626,0
+DVOL.US,D,20240229,000000,29.43,29.55,29.43,29.5457,7058,0
+DVOL.US,D,20240301,000000,29.569,29.6128,29.5298,29.6128,5393,0
+DVOL.US,D,20240304,000000,29.6487,29.67,29.63,29.645,1158,0
+DVOL.US,D,20240305,000000,29.71,29.71,29.4,29.5141,55633,0
+DVOL.US,D,20240306,000000,29.74,29.74,29.6001,29.67,5547,0
+DVOL.US,D,20240307,000000,29.7501,29.8347,29.72,29.8347,4719,0
+DVOL.US,D,20240308,000000,29.8433,29.8433,29.69,29.7322,1495,0
+DVOL.US,D,20240311,000000,29.57,29.6756,29.57,29.6756,192,0
+DVOL.US,D,20240312,000000,29.87,29.89,29.86,29.8835,2889,0
+DVOL.US,D,20240313,000000,29.86,29.92,29.8571,29.9029,2714,0
+DVOL.US,D,20240314,000000,29.9,29.9,29.755,29.8429,6032,0
+DVOL.US,D,20240315,000000,29.845,29.845,29.8297,29.8297,1037,0
+DVOL.US,D,20240318,000000,29.95,29.98,29.8753,29.8753,5112,0
+DVOL.US,D,20240319,000000,29.97,30.1353,29.97,30.1353,3797,0
+DVOL.US,D,20240320,000000,30.19,30.2976,30.1787,30.2976,4800,0
+DVOL.US,D,20240321,000000,30.39,30.4301,30.39,30.4053,2417,0
+DVOL.US,D,20240322,000000,30.48,30.48,30.2884,30.2884,1438,0
+DVOL.US,D,20240325,000000,30.21,30.21,30.11,30.125,2023,0
+DVOL.US,D,20240326,000000,30.1568,30.2299,30.15,30.15,3394,0
+DVOL.US,D,20240327,000000,30.38,30.4926,30.32,30.4926,766,0
+DVOL.US,D,20240328,000000,30.56,30.5603,30.56,30.5603,812,0
+DVOL.US,D,20240401,000000,30.45,30.45,30.31,30.3515,8927,0
+DVOL.US,D,20240402,000000,30.2,30.2,30.11,30.1596,1301,0
+DVOL.US,D,20240403,000000,30.06,30.2903,30.06,30.2391,4396,0
+DVOL.US,D,20240404,000000,30.39,30.41,29.87,29.8872,4911,0
+DVOL.US,D,20240405,000000,30.07,30.2699,30.07,30.2277,5141,0
+DVOL.US,D,20240408,000000,30.16,30.25,30.1545,30.1545,2760,0
+DVOL.US,D,20240409,000000,29.92,30.0319,29.9,30.0319,4718,0
+DVOL.US,D,20240410,000000,29.88,29.88,29.7701,29.8193,5329,0
+DVOL.US,D,20240411,000000,29.59,29.726,29.59,29.7197,3731,0
+DVOL.US,D,20240412,000000,29.55,29.57,29.37,29.4253,1308,0
+DVOL.US,D,20240415,000000,29.71,29.71,29.2,29.2228,2310,0
+DVOL.US,D,20240416,000000,29.21,29.325,29.19,29.2403,1920,0
+DVOL.US,D,20240417,000000,29.18,29.2,29.17,29.1981,1909,0
+DVOL.US,D,20240418,000000,29.23,29.34,29.07,29.0988,2321,0
+DVOL.US,D,20240419,000000,29.2087,29.2087,29.2087,29.2087,197,0
+DVOL.US,D,20240422,000000,29.32,29.39,29.32,29.3461,2096,0
+DVOL.US,D,20240423,000000,29.53,29.57,29.53,29.5668,1251,0
+DVOL.US,D,20240424,000000,29.63,29.69,29.54,29.6891,2295,0
+DVOL.US,D,20240425,000000,29.4,29.5878,29.4,29.5878,1213,0
+DVOL.US,D,20240426,000000,29.5834,29.5834,29.5474,29.5474,923,0
+DVOL.US,D,20240429,000000,29.57,29.57,29.5208,29.57,2621,0
+DVOL.US,D,20240430,000000,29.44,29.5,29.255,29.2596,1523,0
+DVOL.US,D,20240501,000000,29.1789,29.292,29.1789,29.2049,2330,0
+DVOL.US,D,20240502,000000,29.2,29.32,29.2,29.2631,7508,0
+DVOL.US,D,20240503,000000,29.25,29.47,29.25,29.46,3507,0
+DVOL.US,D,20240506,000000,29.63,29.75,29.62,29.75,4157,0
+DVOL.US,D,20240507,000000,29.87,29.9749,29.87,29.9749,955,0
+DVOL.US,D,20240508,000000,29.91,30,29.91,29.97,11612,0
+DVOL.US,D,20240509,000000,29.98,30.23,29.98,30.23,674,0
+DVOL.US,D,20240510,000000,30.33,30.35,30.32,30.32,1679,0
+DVOL.US,D,20240513,000000,30.28,30.28,30.1333,30.1333,5619,0
+DVOL.US,D,20240514,000000,30.13,30.1709,30.13,30.1709,746,0
+DVOL.US,D,20240515,000000,30.32,30.37,30.3,30.3444,5704,0
+DVOL.US,D,20240516,000000,30.45,30.48,30.4243,30.4243,1969,0
+DVOL.US,D,20240517,000000,30.41,30.5256,30.41,30.5256,453,0
+DVOL.US,D,20240520,000000,30.4,30.4087,30.4,30.4087,159,0
+DVOL.US,D,20240521,000000,30.4,30.4212,30.33,30.4212,2002,0
+DVOL.US,D,20240522,000000,30.54,30.54,30.4,30.45,2715,0
+DVOL.US,D,20240523,000000,30.2913,30.33,30.12,30.1288,10646,0
+DVOL.US,D,20240524,000000,30.31,30.31,30.2401,30.2686,2972,0
+DVOL.US,D,20240528,000000,30.03,30.03,29.84,29.88,4212,0
+DVOL.US,D,20240529,000000,29.71,29.72,29.69,29.6965,1769,0
+DVOL.US,D,20240530,000000,29.94,29.94,29.91,29.93,4095,0
+DVOL.US,D,20240531,000000,29.9857,30.2668,29.82,30.2668,1861,0
+DVOL.US,D,20240603,000000,30.22,30.22,29.9,30.0807,1898,0
+DVOL.US,D,20240604,000000,29.99,30.1027,29.99,30.1027,1008,0
+DVOL.US,D,20240605,000000,30.125,30.2738,30.125,30.2738,1738,0
+DVOL.US,D,20240606,000000,30.25,30.2682,30.18,30.1942,1605,0
+DVOL.US,D,20240607,000000,30.29,30.3384,30.231,30.2419,1079,0
+DVOL.US,D,20240610,000000,30.16,30.285,30.12,30.2721,4805,0
+DVOL.US,D,20240611,000000,30.11,30.1219,30.11,30.1219,452,0
+DVOL.US,D,20240612,000000,30.2853,30.2853,30.2853,30.2853,103,0
+DVOL.US,D,20240613,000000,30.1,30.2697,30.1,30.2697,2921,0
+DVOL.US,D,20240614,000000,30.09,30.11,30.06,30.11,802,0
+DVOL.US,D,20240617,000000,30.11,30.4799,30.11,30.4794,2906,0
+DVOL.US,D,20240618,000000,30.53,30.6605,30.46,30.6605,3840,0
+DVOL.US,D,20240620,000000,30.72,30.74,30.66,30.7144,2124,0
+DVOL.US,D,20240621,000000,30.79,30.79,30.61,30.6647,7157,0
+DVOL.US,D,20240624,000000,30.9484,30.9484,30.8301,30.8301,1867,0
+DVOL.US,D,20240625,000000,30.79,30.79,30.59,30.5963,1135,0
+DVOL.US,D,20240626,000000,30.37,30.44,30.37,30.44,2520,0
+DVOL.US,D,20240627,000000,30.37,30.37,30.256,30.3595,2659,0
+DVOL.US,D,20240628,000000,30.45,30.4501,30.26,30.2723,3995,0
+DVOL.US,D,20240701,000000,30.14,30.141,30.071,30.1252,6344,0
+DVOL.US,D,20240702,000000,30.16,30.3,30.16,30.3,3684,0
+DVOL.US,D,20240703,000000,30.28,30.33,30.28,30.3,2139,0
+DVOL.US,D,20240705,000000,30.2299,30.3822,30.21,30.3822,1194,0
+DVOL.US,D,20240708,000000,30.5,30.5,30.37,30.396,3856,0
+DVOL.US,D,20240709,000000,30.41,30.41,30.34,30.3456,870,0
+DVOL.US,D,20240710,000000,30.35,30.5622,30.35,30.5622,5030,0
+DVOL.US,D,20240711,000000,30.7489,30.7489,30.7489,30.7489,167,0
+DVOL.US,D,20240712,000000,31,31.06,30.9238,30.9238,6812,0
+DVOL.US,D,20240715,000000,31.16,31.16,31.039,31.039,408,0
+DVOL.US,D,20240716,000000,31.41,31.4913,31.41,31.4913,1133,0
+DVOL.US,D,20240717,000000,31.52,31.52,31.4166,31.4166,578,0
+DVOL.US,D,20240718,000000,31.46,31.46,31.185,31.2041,3593,0
+DVOL.US,D,20240719,000000,31.0005,31.0005,30.9048,30.9048,1480,0
+DVOL.US,D,20240722,000000,31.03,31.2341,31.03,31.2341,4617,0
+DVOL.US,D,20240723,000000,31.3303,31.36,31.2066,31.2066,3031,0
+DVOL.US,D,20240724,000000,30.9699,30.9699,30.74,30.74,730,0
+DVOL.US,D,20240725,000000,31,31.1,30.75,30.75,1721,0
+DVOL.US,D,20240726,000000,31.079,31.079,31.079,31.079,103,0
+DVOL.US,D,20240729,000000,31.18,31.2304,31.04,31.1803,827,0
+DVOL.US,D,20240730,000000,31.54,31.54,31.35,31.43,997,0
+DVOL.US,D,20240731,000000,31.48,31.655,31.48,31.51,979,0
+DVOL.US,D,20240801,000000,31.4099,31.4099,31.18,31.37,1278,0
+DVOL.US,D,20240802,000000,30.59,30.88,30.59,30.88,11205,0
+DVOL.US,D,20240805,000000,30.27,30.39,29.05,30.11,25055,0
+DVOL.US,D,20240806,000000,30.64,30.765,30.47,30.4855,19829,0
+DVOL.US,D,20240807,000000,30.86,30.88,30.36,30.3772,4834,0
+DVOL.US,D,20240808,000000,30.5626,30.8104,30.5626,30.8104,2645,0
+DVOL.US,D,20240809,000000,30.9101,31.0008,30.9101,31.0008,1626,0
+DVOL.US,D,20240812,000000,30.9425,31.0439,30.89,30.8941,6176,0
+DVOL.US,D,20240813,000000,30.9,31.0784,30.9,31.0784,2859,0
+DVOL.US,D,20240814,000000,31.1816,31.2901,31.1816,31.2901,1485,0
+DVOL.US,D,20240815,000000,31.64,31.64,31.522,31.63,2583,0
+DVOL.US,D,20240816,000000,31.5951,31.73,31.5951,31.6944,5225,0
+DVOL.US,D,20240819,000000,31.8,31.91,31.79,31.91,8774,0
+DVOL.US,D,20240820,000000,31.8197,31.8419,31.8197,31.8419,595,0
+DVOL.US,D,20240821,000000,31.914,32.09,31.9,32.09,14144,0
+DVOL.US,D,20240822,000000,32.0706,32.14,32.0706,32.0796,2943,0
+DVOL.US,D,20240823,000000,32.3,32.34,32.22,32.34,3835,0
+DVOL.US,D,20240826,000000,32.28,32.45,32.28,32.3,1074,0
+DVOL.US,D,20240827,000000,32.37,32.44,32.35,32.4187,5312,0
+DVOL.US,D,20240828,000000,32.49,32.49,32.3543,32.4782,1146,0
+DVOL.US,D,20240829,000000,32.6515,32.76,32.6028,32.6028,2032,0
+DVOL.US,D,20240830,000000,32.7201,32.89,32.62,32.89,1974,0
+DVOL.US,D,20240903,000000,32.65,32.77,32.4817,32.61,2893,0
+DVOL.US,D,20240904,000000,32.52,32.6361,32.51,32.6361,2436,0
+DVOL.US,D,20240905,000000,32.64,32.64,32.11,32.2595,2708,0
+DVOL.US,D,20240906,000000,32.06,32.06,31.8583,31.8583,3962,0
+DVOL.US,D,20240909,000000,32.13,32.29,32.13,32.27,2078,0
+DVOL.US,D,20240910,000000,32.11,32.219,31.96,32.1969,78993,0
+DVOL.US,D,20240911,000000,31.8,32.2074,31.605,32.2074,2979,0
+DVOL.US,D,20240912,000000,32.237,32.46,32.19,32.4357,3110,0
+DVOL.US,D,20240913,000000,32.54,32.77,32.54,32.6789,25275,0
+DVOL.US,D,20240916,000000,32.87,32.95,32.87,32.9314,4601,0
+DVOL.US,D,20240917,000000,33,33.025,32.89,32.8956,1047,0
+DVOL.US,D,20240918,000000,32.871,32.871,32.69,32.69,731,0
+DVOL.US,D,20240919,000000,32.91,33.0613,32.86,33.01,11898,0
+DVOL.US,D,20240920,000000,32.88,33.0225,32.88,33.0225,1191,0
+DVOL.US,D,20240923,000000,33.06,33.2099,33.06,33.1931,2485,0
+DVOL.US,D,20240924,000000,33.14,33.14,33,33.07,2023,0
+DVOL.US,D,20240925,000000,33.23,33.23,32.99,33.06,1776,0
+DVOL.US,D,20240926,000000,33.09,33.12,33.04,33.052,2666,0
+DVOL.US,D,20240927,000000,33.1656,33.1656,33.0489,33.0489,1599,0
+DVOL.US,D,20240930,000000,32.93,33.1519,32.88,33.1519,863,0
+DVOL.US,D,20241001,000000,32.94,33.2301,32.94,33.1387,3752,0
+DVOL.US,D,20241002,000000,33.16,33.22,33.11,33.22,2331,0
+DVOL.US,D,20241003,000000,33.0246,33.0802,33.0246,33.0802,397,0
+DVOL.US,D,20241004,000000,33.29,33.389,33.14,33.369,1474,0
+DVOL.US,D,20241007,000000,33.2,33.22,32.995,32.995,5125,0
+DVOL.US,D,20241008,000000,33.12,33.2925,33.12,33.2925,14844,0
+DVOL.US,D,20241009,000000,33.57,33.59,33.5699,33.59,1346,0
+DVOL.US,D,20241010,000000,33.4,33.4912,33.4,33.4314,2329,0
+DVOL.US,D,20241011,000000,33.8344,33.8344,33.8344,33.8344,121,0
+DVOL.US,D,20241014,000000,33.81,34.1095,33.81,34.1095,2315,0
+DVOL.US,D,20241015,000000,34.33,34.36,34.12,34.12,1986,0
+DVOL.US,D,20241016,000000,34.26,34.38,34.26,34.3594,15079,0
+DVOL.US,D,20241017,000000,34.47,34.52,34.47,34.52,860,0
+DVOL.US,D,20241018,000000,34.422,34.5275,34.422,34.5272,673,0
+DVOL.US,D,20241021,000000,34.49,34.49,34.2968,34.2968,14154,0
+DVOL.US,D,20241022,000000,34.11,34.205,34.11,34.1993,1454,0
+DVOL.US,D,20241023,000000,34.2,34.2111,34.2,34.2108,818,0
+DVOL.US,D,20241024,000000,34.21,34.3,34.21,34.2878,2210,0
+DVOL.US,D,20241025,000000,34.32,34.32,34.0313,34.0313,2561,0
+DVOL.US,D,20241028,000000,34.12,34.13,34.1115,34.1115,2196,0
+DVOL.US,D,20241029,000000,34.22,34.23,34.171,34.171,6758,0
+DVOL.US,D,20241030,000000,34.25,34.26,34.2,34.2,5972,0
+DVOL.US,D,20241031,000000,33.96,33.9999,33.84,33.84,3567,0
+DVOL.US,D,20241101,000000,33.92,33.93,33.8,33.89,3879,0
+DVOL.US,D,20241104,000000,33.81,33.9,33.81,33.8422,3114,0
+DVOL.US,D,20241105,000000,34.17,34.345,34.17,34.345,14502,0
+DVOL.US,D,20241106,000000,35.41,35.41,35.37,35.41,1107,0
+DVOL.US,D,20241107,000000,35.31,35.41,35.28,35.28,3904,0
+DVOL.US,D,20241108,000000,35.8071,35.82,35.8071,35.82,398,0
+DVOL.US,D,20241111,000000,36.075,36.13,35.9813,35.9813,1750,0
+DVOL.US,D,20241112,000000,35.9929,36.05,35.88,35.929,7343,0
+DVOL.US,D,20241113,000000,35.9447,35.9447,35.87,35.87,1054,0
+DVOL.US,D,20241114,000000,35.714,35.714,35.3919,35.3919,1866,0
+DVOL.US,D,20241115,000000,35.42,35.42,35.28,35.32,773,0
+DVOL.US,D,20241118,000000,35.45,35.455,35.4201,35.45,1001,0
+DVOL.US,D,20241119,000000,35.45,35.47,35.4,35.4568,1604,0
+DVOL.US,D,20241120,000000,35.29,35.5376,35.29,35.5376,1700,0
+DVOL.US,D,20241121,000000,36.05,36.0594,36.0119,36.0119,3071,0
+DVOL.US,D,20241122,000000,36.2084,36.258,36.13,36.258,1815,0
+DVOL.US,D,20241125,000000,36.46,36.46,36.0802,36.19,4285,0
+DVOL.US,D,20241126,000000,36.2645,36.4699,36.21,36.4699,1119,0
+DVOL.US,D,20241127,000000,36.45,36.45,36.3768,36.3768,4964,0
+DVOL.US,D,20241129,000000,36.48,36.4835,36.48,36.4835,517,0
+DVOL.US,D,20241202,000000,36.62,36.62,36.05,36.09,11352,0
+DVOL.US,D,20241203,000000,35.9498,36.05,35.9061,35.9666,101011,0
+DVOL.US,D,20241204,000000,35.91,35.9856,35.875,35.9856,1348,0
+DVOL.US,D,20241205,000000,36.0133,36.09,35.96,35.96,5838,0
+DVOL.US,D,20241206,000000,35.8898,35.95,35.84,35.8469,6987,0
+DVOL.US,D,20241209,000000,35.74,35.74,35.021,35.03,2701,0
+DVOL.US,D,20241211,000000,35.085,35.12,35.085,35.1155,1632,0
+DVOL.US,D,20241212,000000,35.01,35.0343,34.96,34.9827,683,0
+DVOL.US,D,20241213,000000,34.9012,34.9012,34.8269,34.8269,799,0
+DVOL.US,D,20241216,000000,34.8653,34.87,34.7759,34.7759,1697,0
+DVOL.US,D,20241217,000000,34.49,34.5385,34.49,34.5022,1000,0
+DVOL.US,D,20241218,000000,34.2001,34.2001,33.6842,33.6842,1244,0
+DVOL.US,D,20241219,000000,33.79,33.79,33.63,33.63,304,0
+DVOL.US,D,20241220,000000,33.65,34.105,33.65,34.0109,2578,0
+DVOL.US,D,20241223,000000,33.78,34.06,33.72,34.06,10596,0
+DVOL.US,D,20241224,000000,34.191,34.3514,34.19,34.3514,2792,0
+DVOL.US,D,20241226,000000,34.251,34.3509,34.2501,34.3509,2589,0
+DVOL.US,D,20241227,000000,33.98,34.17,33.98,34.09,9479,0
+DVOL.US,D,20241230,000000,33.76,34.0099,33.76,33.8787,4127,0
+DVOL.US,D,20241231,000000,33.9,33.9,33.8499,33.88,1830,0
+DVOL.US,D,20250102,000000,33.965,34.02,33.79,33.8416,3580,0
+DVOL.US,D,20250103,000000,33.94,34.085,33.94,34.07,2998,0
+DVOL.US,D,20250106,000000,33.99,33.99,33.71,33.723,8780,0
+DVOL.US,D,20250107,000000,33.88,33.88,33.64,33.75,2355,0
+DVOL.US,D,20250108,000000,33.708,34.0722,33.708,34.0722,30417,0
+DVOL.US,D,20250110,000000,33.77,33.77,33.54,33.6157,5485,0
+DVOL.US,D,20250113,000000,33.6047,33.91,33.6047,33.8753,4436,0
+DVOL.US,D,20250114,000000,33.96,34.26,33.96,34.26,1680,0
+DVOL.US,D,20250115,000000,34.5,34.54,34.49,34.5173,5702,0
+DVOL.US,D,20250116,000000,34.58,34.9522,34.58,34.9522,3919,0
+DVOL.US,D,20250117,000000,35.17,35.17,35.1,35.1081,1261,0
+DVOL.US,D,20250121,000000,35.36,35.45,35.34,35.4191,4541,0
+DVOL.US,D,20250122,000000,35.25,35.25,35.1791,35.1791,1415,0
+DVOL.US,D,20250123,000000,35.19,35.2503,35.18,35.2503,2530,0
+DVOL.US,D,20250124,000000,35.305,35.36,35.3,35.3297,6206,0
+DVOL.US,D,20250127,000000,35.136,35.2696,35.131,35.2696,857,0
+DVOL.US,D,20250128,000000,35.32,35.465,35.3182,35.3182,1530,0
+DVOL.US,D,20250129,000000,35.379,35.379,35.1921,35.1921,1131,0
+DVOL.US,D,20250130,000000,35.57,35.57,35.5455,35.5455,503,0
+DVOL.US,D,20250131,000000,35.4695,35.4695,35.22,35.2278,1259,0
+DVOL.US,D,20250203,000000,34.98,35.42,34.98,35.4099,1429,0
+DVOL.US,D,20250204,000000,35.45,35.45,35.32,35.3303,2632,0
+DVOL.US,D,20250205,000000,35.53,35.75,35.4908,35.7349,7206,0
+DVOL.US,D,20250206,000000,35.7,35.7001,35.59,35.6597,2792,0
+DVOL.US,D,20250207,000000,35.81,35.81,35.53,35.53,12579,0
+DVOL.US,D,20250210,000000,35.63,35.66,35.58,35.5998,3572,0
+DVOL.US,D,20250211,000000,35.5625,35.66,35.5625,35.6246,1699,0
+DVOL.US,D,20250212,000000,35.23,35.43,35.23,35.3888,3297,0
+DVOL.US,D,20250213,000000,35.73,35.9136,35.73,35.9136,640,0
+DVOL.US,D,20250214,000000,35.932,35.932,35.6455,35.6455,2422,0
+DVOL.US,D,20250218,000000,35.6,35.756,35.6,35.7126,4589,0
+DVOL.US,D,20250219,000000,35.74,35.8746,35.74,35.8746,325,0
+DVOL.US,D,20250220,000000,35.581,35.635,35.4085,35.59,2613,0
+DVOL.US,D,20250221,000000,35.46,35.46,35.17,35.183,487,0
+DVOL.US,D,20250224,000000,35.33,35.46,35.24,35.32,2048,0
+DVOL.US,D,20250225,000000,35.52,35.5531,35.33,35.5531,1233,0
+DVOL.US,D,20250226,000000,35.6185,35.65,35.4088,35.4088,3016,0
+DVOL.US,D,20250227,000000,35.66,35.795,35.5834,35.5834,7655,0
+DVOL.US,D,20250228,000000,35.71,36.31,35.71,36.31,868,0
+DVOL.US,D,20250303,000000,36.49,36.58,35.96,36.1531,11707,0
+DVOL.US,D,20250304,000000,35.6434,35.73,35.3812,35.3935,4194,0
+DVOL.US,D,20250305,000000,35.14,35.72,35.14,35.6453,3859,0
+DVOL.US,D,20250306,000000,35.3,35.347915,34.96,35.028,12625,0
+DVOL.US,D,20250307,000000,34.979,34.9876,34.55,34.9876,1642,0
+DVOL.US,D,20250310,000000,34.77,34.77,34.53,34.5406,1933,0
+DVOL.US,D,20250311,000000,34.54,34.54,34.19,34.2806,4834,0
+DVOL.US,D,20250312,000000,34.48,34.48,33.98,34.1634,11951,0
+DVOL.US,D,20250313,000000,34.135,34.135,33.86,33.8607,5598,0
+DVOL.US,D,20250314,000000,34.3406,34.4644,34.34,34.4644,2250,0
+DVOL.US,D,20250317,000000,34.505,35.0178,34.505,35.0178,536,0
+DVOL.US,D,20250318,000000,34.9,34.96,34.7993,34.7993,4038,0
+DVOL.US,D,20250319,000000,34.95,35.1168,34.925,35.1168,1576,0
+DVOL.US,D,20250320,000000,35.03,35.1295,35.03,35.0464,2453,0
+DVOL.US,D,20250321,000000,34.76,34.89,34.76,34.8268,2457,0
+DVOL.US,D,20250324,000000,35.281,35.5,35.27,35.4965,4038,0
+DVOL.US,D,20250325,000000,35.53,35.63,35.45,35.5018,8630,0
+DVOL.US,D,20250326,000000,35.59,35.77,35.52,35.555,7802,0
+DVOL.US,D,20250327,000000,35.52,35.59,35.4597,35.4597,1353,0
+DVOL.US,D,20250328,000000,35.51,35.51,35.1176,35.1176,1210,0
+DVOL.US,D,20250331,000000,35.03,35.57,35.03,35.5442,15554,0
+DVOL.US,D,20250401,000000,35.48,35.725,35.405,35.6643,11479,0
+DVOL.US,D,20250402,000000,35.57,35.975,35.45,35.9524,28884,0
+DVOL.US,D,20250403,000000,35.22,35.44,34.9465,34.9465,28155,0
+DVOL.US,D,20250404,000000,34.08,34.08,32.5451,32.5451,126946,0
+DVOL.US,D,20250407,000000,31.62,35.05,31.2978,32.19,34639,0
+DVOL.US,D,20250408,000000,33.26,33.38,31.61,32.05,27743,0
+DVOL.US,D,20250409,000000,31.82,34.11,31.75,34.0277,20903,0
+DVOL.US,D,20250410,000000,33.72,33.72,32.955,33.444,39397,0
+DVOL.US,D,20250411,000000,33.32,34,33.104,33.9765,5668,0
+DVOL.US,D,20250414,000000,34.42,34.51,34.235,34.405,2338,0
+DVOL.US,D,20250415,000000,34.7299,34.7299,34.4186,34.4186,15646,0
+DVOL.US,D,20250416,000000,34.34,34.5,33.93,34.079,18769,0
+DVOL.US,D,20250417,000000,34.25,34.52,34.25,34.27,18561,0
+DVOL.US,D,20250421,000000,34.27,34.27,33.1599,33.5,25845,0
+DVOL.US,D,20250422,000000,33.79,34.29,33.79,34.2863,8902,0
+DVOL.US,D,20250423,000000,34.61,34.61,34.19,34.22,7665,0
+DVOL.US,D,20250424,000000,34.26,34.42,34.02,34.3582,8528,0
+DVOL.US,D,20250425,000000,34.1,34.24,33.95,34.2206,5600,0
+DVOL.US,D,20250428,000000,34.35,34.4156,34.12,34.4156,6397,0
+DVOL.US,D,20250429,000000,34.42,34.66,34.42,34.6154,2565,0
+DVOL.US,D,20250430,000000,34.61,34.94,34.505,34.94,9481,0
+DVOL.US,D,20250501,000000,34.73,34.8546,34.69,34.6988,15271,0
+DVOL.US,D,20250502,000000,34.98,35.19,34.98,35.0998,15741,0
+DVOL.US,D,20250505,000000,35.02,35.239,35.02,35.1076,12224,0
+DVOL.US,D,20250506,000000,34.91,35.1915,34.91,35.1304,129787,0
+DVOL.US,D,20250507,000000,35.31,35.4,35.1904,35.27,25107,0
+DVOL.US,D,20250508,000000,35.45,35.45,34.9829,34.9829,4961,0
+DVOL.US,D,20250509,000000,34.91,35.05,34.91,34.9784,9839,0
+DVOL.US,D,20250512,000000,35.18,35.18,34.482,34.8,12829,0
+DVOL.US,D,20250513,000000,34.74,34.8,34.6,34.6032,8388,0
+DVOL.US,D,20250514,000000,34.59,34.59,34.35,34.4271,14184,0
+DVOL.US,D,20250515,000000,34.61,35.18,34.61,35.18,9952,0
+DVOL.US,D,20250516,000000,35.12,35.55,35.12,35.5304,21723,0
+DVOL.US,D,20250519,000000,35.57,35.725,35.54,35.72,11720,0
+DVOL.US,D,20250520,000000,35.63,35.675,35.545,35.5928,24166,0
+DVOL.US,D,20250521,000000,35.52,35.529,35.206,35.22,5057,0
+DVOL.US,D,20250522,000000,35.22,35.22,34.97,35.0163,3252,0
+DVOL.US,D,20250523,000000,34.96,35.11,34.8056,35.03,20881,0
+DVOL.US,D,20250527,000000,35.26,35.44,35.17,35.3491,75741,0
+DVOL.US,D,20250528,000000,35.31,35.31,35.1055,35.1055,41926,0
+DVOL.US,D,20250529,000000,35.18,35.27,35.02,35.2198,13935,0
+DVOL.US,D,20250530,000000,35.28,35.5318,35.28,35.5318,2975,0
+DVOL.US,D,20250602,000000,35.43,35.63,35.23,35.6001,12148,0
+DVOL.US,D,20250603,000000,35.53,35.59,35.29,35.5242,23987,0
+DVOL.US,D,20250604,000000,35.58,35.58,35.2715,35.2715,12723,0
+DVOL.US,D,20250605,000000,35.3,35.3,35.03,35.1317,109671,0
+DVOL.US,D,20250606,000000,35.3748,35.38,35.209576,35.326,6843,0
+DVOL.US,D,20250609,000000,34.74,35.01,34.68,34.84,15728,0
+DVOL.US,D,20250610,000000,34.82,34.87,34.7795,34.8138,5898,0
+DVOL.US,D,20250611,000000,34.84,34.88,34.71,34.7417,7541,0
+DVOL.US,D,20250612,000000,34.7384,35.022,34.7384,35.022,4261,0
+DVOL.US,D,20250613,000000,34.88,35.04,34.7463,34.7463,34877,0
+DVOL.US,D,20250616,000000,35,35.0047,34.67,34.7231,5795,0
+DVOL.US,D,20250617,000000,34.675,34.72,34.58,34.6437,9348,0
+DVOL.US,D,20250618,000000,34.63,34.77,34.5352,34.5352,5488,0
+DVOL.US,D,20250620,000000,34.71,34.77,34.53,34.67,18642,0
+DVOL.US,D,20250623,000000,34.74,35.08,34.74,35.08,5009,0
+DVOL.US,D,20250624,000000,35.22,35.22,34.93,35.08,9640,0
+DVOL.US,D,20250625,000000,34.7493,34.7493,34.5724,34.5724,1635,0
+DVOL.US,D,20250626,000000,34.56,34.6147,34.5025,34.6147,11208,0
+DVOL.US,D,20250627,000000,34.59,34.9335,34.59,34.7899,21538,0
+DVOL.US,D,20250630,000000,34.88,35.1072,34.7983,35.1072,25386,0
+DVOL.US,D,20250701,000000,35.15,35.3197,35.01,35.1109,32260,0
+DVOL.US,D,20250702,000000,35.1,35.1,34.4706,34.6972,6060,0
+DVOL.US,D,20250703,000000,34.87,35.02,34.85,35.02,22668,0
+DVOL.US,D,20250707,000000,34.94,34.975,34.8527,34.9365,4824,0
+DVOL.US,D,20250708,000000,34.87,34.87,34.6446,34.6704,9380,0
+DVOL.US,D,20250709,000000,34.6826,34.700423,34.57,34.6998,3932,0
+DVOL.US,D,20250710,000000,34.64,34.69,34.5588,34.6013,9107,0
+DVOL.US,D,20250711,000000,34.417,34.49,34.36,34.46,128151,0
+DVOL.US,D,20250714,000000,34.5737,34.6906,34.5737,34.6906,3205,0
+DVOL.US,D,20250715,000000,34.6,34.63,34.2007,34.2007,9034,0
+DVOL.US,D,20250716,000000,34.23,34.3593,34.19,34.3593,8405,0
+DVOL.US,D,20250717,000000,34.34,34.44,34.21,34.3703,12017,0
+DVOL.US,D,20250718,000000,34.515,34.515,34.3101,34.3756,40131,0
+DVOL.US,D,20250721,000000,34.396345,34.545,34.33,34.33,10918,0
+DVOL.US,D,20250722,000000,34.43,34.58,34.39,34.569,5083,0
+DVOL.US,D,20250723,000000,34.52,34.54,34.4701,34.54,1849,0
+DVOL.US,D,20250724,000000,34.54,34.6667,34.54,34.5948,4970,0
+DVOL.US,D,20250725,000000,34.67,34.74,34.63,34.7257,3750,0
+DVOL.US,D,20250728,000000,34.67,34.67,34.3625,34.3625,6071,0
+DVOL.US,D,20250729,000000,34.49,34.5935,34.484,34.5505,3410,0
+DVOL.US,D,20250730,000000,34.52,34.6526,34.38,34.4883,4384,0
+DVOL.US,D,20250731,000000,34.31,34.64,34.31,34.3974,3794,0
+DVOL.US,D,20250801,000000,34.225,34.38,34.19,34.3214,6564,0
+DVOL.US,D,20250804,000000,34.43,34.7341,34.43,34.7341,13513,0
+DVOL.US,D,20250805,000000,34.833,34.8499,34.71,34.7361,86078,0
+DVOL.US,D,20250806,000000,34.94,34.98,34.906,34.9273,10737,0
+DVOL.US,D,20250807,000000,35.01,35.01,34.7684,34.8007,3392,0
+DVOL.US,D,20250808,000000,35.0138,35.0138,34.9,34.9494,14067,0
+DVOL.US,D,20250811,000000,34.94,34.96,34.8991,34.8991,3058,0
+DVOL.US,D,20250812,000000,34.87,34.87,34.74,34.8166,6728,0
+DVOL.US,D,20250813,000000,34.8415,34.9834,34.8316,34.9834,3132,0
+DVOL.US,D,20250814,000000,34.92,34.950001,34.8801,34.9256,1515,0
+DVOL.US,D,20250815,000000,34.81,34.8907,34.8,34.8253,10492,0
+DVOL.US,D,20250818,000000,34.8409,34.8409,34.7384,34.7384,4082,0
+DVOL.US,D,20250819,000000,35.01,35.0148,34.91,35.0148,1750,0
+DVOL.US,D,20250820,000000,35.3656,35.45,35.2979,35.3884,3260,0
+DVOL.US,D,20250821,000000,35.29,35.29,35.21,35.2184,3431,0
+DVOL.US,D,20250822,000000,35.42,35.42,35.2774,35.2774,3461,0
+DVOL.US,D,20250825,000000,35.2892,35.2892,34.9893,34.9893,7018,0
+DVOL.US,D,20250826,000000,35,35.0171,34.8802,35.0171,3348,0
+DVOL.US,D,20250827,000000,35.0515,35.1399,35.0515,35.1044,6240,0
+DVOL.US,D,20250828,000000,34.9,34.9727,34.9,34.9727,2399,0
+DVOL.US,D,20250829,000000,35.035,35.035,34.96,35.017,4744,0
+DVOL.US,D,20250902,000000,34.9498,34.9498,34.8,34.8874,1524,0
+DVOL.US,D,20250903,000000,34.83,34.96,34.7899,34.96,9136,0
+DVOL.US,D,20250904,000000,35.0515,35.1659,35.0515,35.1659,4474,0
+DVOL.US,D,20250905,000000,35.19,35.22,34.8,34.8999,167438,0
+DVOL.US,D,20250908,000000,34.77,34.9889,34.76,34.9889,148050,0
+DVOL.US,D,20250909,000000,35.03,35.03,34.895,34.965,15844,0
+DVOL.US,D,20250910,000000,34.91,34.93,34.65,34.7365,27860,0
+DVOL.US,D,20250911,000000,34.84,35.31,34.84,35.2828,247777,0
+DVOL.US,D,20250912,000000,35.26966,35.26966,35.0927,35.0964,40353,0
+DVOL.US,D,20250915,000000,35.03,35.03,34.8087,34.8087,3003,0
+DVOL.US,D,20250916,000000,34.79,34.7991,34.54,34.5597,122298,0
+DVOL.US,D,20250917,000000,34.7875,34.8945,34.71,34.7347,10294,0
+DVOL.US,D,20250918,000000,34.68,34.86,34.68,34.775,9999,0
+DVOL.US,D,20250919,000000,34.81,34.81,34.67,34.7472,8654,0
+DVOL.US,D,20250922,000000,34.67,34.88,34.6694,34.8223,17562,0
+DVOL.US,D,20250923,000000,34.9,34.99,34.85,34.9722,3555,0
+DVOL.US,D,20250924,000000,35.06,35.11,34.98,35.0344,6281,0
+DVOL.US,D,20250925,000000,35.0599,35.0599,34.75,34.8573,11791,0
+DVOL.US,D,20250926,000000,34.89,35.1974,34.89,35.1776,9581,0
+DVOL.US,D,20250929,000000,35.14,35.245,35.13,35.2242,11073,0
+DVOL.US,D,20250930,000000,35.27,35.46,35.27,35.4556,14938,0
+DVOL.US,D,20251001,000000,35.32,35.32,35.2,35.2058,4563,0
+DVOL.US,D,20251002,000000,35.06,35.2,35.04,35.1363,8208,0
+DVOL.US,D,20251003,000000,35.2101,35.36,35.2101,35.2111,3866,0
+DVOL.US,D,20251006,000000,35.19,35.22,35.1025,35.1778,4924,0
+DVOL.US,D,20251007,000000,35.27,35.28,35.18,35.2657,2900,0
+DVOL.US,D,20251008,000000,35.34,35.34,35.1615,35.2398,6679,0
+DVOL.US,D,20251009,000000,35.204,35.204,34.9381,34.9381,1776,0
+DVOL.US,D,20251010,000000,35,35.04,34.7764,34.7764,2955,0
+DVOL.US,D,20251013,000000,34.79,34.86,34.7,34.7771,6047,0
+DVOL.US,D,20251014,000000,34.69,35.16,34.69,35.1175,5182,0
+DVOL.US,D,20251015,000000,35.0401,35.0401,34.95,34.9653,3606,0
+DVOL.US,D,20251016,000000,34.89,34.89,34.28,34.28,6697,0
+DVOL.US,D,20251017,000000,34.4796,34.61,34.341,34.5777,9817,0
+DVOL.US,D,20251020,000000,34.7001,34.94,34.7001,34.9147,5099,0
+DVOL.US,D,20251021,000000,35.03,35.131,35,35.0086,6690,0
+DVOL.US,D,20251022,000000,35.02,35.02,34.8584,34.8584,141818,0
+DVOL.US,D,20251023,000000,34.93,34.9596,34.72,34.8426,28164,0
+DVOL.US,D,20251024,000000,35.0026,35.0026,34.8336,34.8336,15353,0
+DVOL.US,D,20251027,000000,34.8909,34.99,34.833,34.9087,11576,0
+DVOL.US,D,20251028,000000,34.93,34.93,34.659,34.659,6227,0
+DVOL.US,D,20251029,000000,34.62,34.62,34.459,34.5055,2963,0
+DVOL.US,D,20251030,000000,34.43,34.8436,34.43,34.5403,12312,0
+DVOL.US,D,20251031,000000,34.5252,34.629,34.3744,34.543,6075,0
+DVOL.US,D,20251103,000000,34.45,34.52,34.25,34.5112,9298,0
+DVOL.US,D,20251104,000000,34.521,34.564,34.46,34.4959,5615,0
+DVOL.US,D,20251105,000000,34.49,34.8,34.49,34.6286,56490,0
+DVOL.US,D,20251106,000000,34.571,34.73,34.5,34.5775,9500,0
+DVOL.US,D,20251107,000000,34.54,34.9431,34.54,34.9431,12629,0
+DVOL.US,D,20251110,000000,35.0201,35.23,34.98,35.1608,8338,0
+DVOL.US,D,20251111,000000,35.18,35.32,35.15,35.253,260121,0
+DVOL.US,D,20251112,000000,35.27,35.44,35.27,35.357,16626,0
+DVOL.US,D,20251113,000000,35.29,35.3148,34.82,34.8467,22575,0
+DVOL.US,D,20251114,000000,34.635,34.85,34.635,34.7167,16559,0
+DVOL.US,D,20251117,000000,34.72,34.75,34.27,34.3086,3180,0
+DVOL.US,D,20251118,000000,34.3384,34.4125,34.1732,34.2559,5919,0
+DVOL.US,D,20251119,000000,34.21,34.23,34.045,34.0979,7101,0
+DVOL.US,D,20251120,000000,34.42,34.535,33.8501,33.8501,5896,0
+DVOL.US,D,20251121,000000,34.2375,34.285,34.1786,34.1786,3561,0
+DVOL.US,D,20251124,000000,34.24,34.39,34.24,34.3088,4182,0
+DVOL.US,D,20251125,000000,34.4,34.89,34.4,34.8728,5318,0
+DVOL.US,D,20251126,000000,35,35.25,34.88,35.131,4941,0
+DVOL.US,D,20251128,000000,35.22,35.29,35.22,35.2691,1525,0
+DVOL.US,D,20251201,000000,35.02,35.16,34.9251,34.9251,11275,0
+DVOL.US,D,20251202,000000,35.009579,35.009579,34.844,34.844,6530,0
+DVOL.US,D,20251203,000000,34.78,35.07,34.78,34.9947,16915,0
+DVOL.US,D,20251204,000000,35.1,35.18,35.1,35.1663,2719,0
+DVOL.US,D,20251205,000000,35.175,35.21,35.1044,35.1044,1559,0
+DVOL.US,D,20251208,000000,35.03,35.03,34.8435,34.8678,4663,0
+DVOL.US,D,20251209,000000,35.04,35.04,34.7384,34.7384,3431,0
+DVOL.US,D,20251210,000000,34.84,34.93,34.76,34.9043,6662,0
+DVOL.US,D,20251211,000000,34.84,35.379,34.84,35.34,25912,0
+DVOL.US,D,20251212,000000,35.12,35.16,35.0705,35.1191,17808,0
+DVOL.US,D,20251215,000000,35.31,35.31,35.1,35.2287,7573,0
+DVOL.US,D,20251216,000000,35.11,35.11,34.89,35.005,3886,0
+DVOL.US,D,20251217,000000,34.891,34.94,34.87,34.8756,2990,0
+DVOL.US,D,20251218,000000,35.05,35.07,34.85,34.9047,6272,0
+DVOL.US,D,20251219,000000,35.11,35.16,35.1,35.1506,4470,0
+DVOL.US,D,20251222,000000,35.14,35.465,35.14,35.4309,1967,0
+DVOL.US,D,20251223,000000,35.36,35.522,35.36,35.4947,8859,0
+DVOL.US,D,20251224,000000,35.615,35.615,35.5876,35.5876,328,0
+DVOL.US,D,20251226,000000,35.47,35.5444,35.47,35.5444,1825,0
+DVOL.US,D,20251229,000000,35.46,35.4999,35.43,35.4604,5120,0
+DVOL.US,D,20251230,000000,35.42,35.4599,35.3424,35.3424,4789,0
+DVOL.US,D,20251231,000000,35.29,35.29,35,35.0345,1719,0
+DVOL.US,D,20260102,000000,34.9799,35.308,34.9799,35.2782,2792,0
+DVOL.US,D,20260105,000000,35.6989,35.8409,35.6989,35.7256,2737,0
+DVOL.US,D,20260106,000000,35.59,35.8315,35.55,35.8315,1808,0
+DVOL.US,D,20260107,000000,35.79,35.79,35.46,35.4952,16740,0
+DVOL.US,D,20260108,000000,35.71,35.71,35.68,35.7087,25964,0
+DVOL.US,D,20260109,000000,35.85,35.92,35.8,35.8288,6965,0
+DVOL.US,D,20260112,000000,35.74,35.9272,35.74,35.9166,35079,0
+DVOL.US,D,20260113,000000,35.87,35.8899,35.73,35.8569,10184,0
+DVOL.US,D,20260114,000000,35.88,35.94,35.7,35.9215,7126,0
+DVOL.US,D,20260115,000000,36.2524,36.2775,36.2,36.2136,3294,0
+DVOL.US,D,20260116,000000,36.24,36.4,36.201,36.3504,40845,0
+DVOL.US,D,20260120,000000,35.98,36.05,35.5796,35.5796,32451,0
+DVOL.US,D,20260121,000000,35.85,35.96,35.765,35.9161,8747,0
+DVOL.US,D,20260122,000000,35.91,35.99,35.82,35.8229,3012,0
+DVOL.US,D,20260123,000000,35.53,35.5635,35.3819,35.5611,5080,0
+DVOL.US,D,20260126,000000,35.56,35.72,35.56,35.69,10351,0
+DVOL.US,D,20260127,000000,35.78,35.8,35.66,35.7719,9203,0
+DVOL.US,D,20260128,000000,35.7,35.7,35.54,35.6692,4737,0
+DVOL.US,D,20260129,000000,35.8046,35.8046,35.59,35.7893,4219,0
+DVOL.US,D,20260130,000000,35.57,35.8023,35.49,35.8023,5625,0
+DVOL.US,D,20260202,000000,35.75,36.2151,35.75,36.2151,11106,0
+DVOL.US,D,20260203,000000,36.2,36.3,35.9271,36.1948,110183,0
+DVOL.US,D,20260204,000000,36.22,36.22,35.83,35.9586,14190,0
+DVOL.US,D,20260205,000000,35.83,36.49,35.83,36.4132,9837,0
+DVOL.US,D,20260206,000000,36.84,37.29,36.84,37.2598,10777,0
+DVOL.US,D,20260209,000000,37.3,37.5,37.3,37.4129,33057,0
+DVOL.US,D,20260210,000000,37.38,37.46,37.125,37.2171,7734,0
+DVOL.US,D,20260211,000000,37.49,37.49,36.95,36.9639,9053,0
+DVOL.US,D,20260212,000000,37.15,37.15,36.47,36.4863,14774,0
+DVOL.US,D,20260213,000000,36.54,36.97,36.54,36.8373,15525,0
+DVOL.US,D,20260217,000000,36.55,36.865,36.55,36.6923,15969,0
+DVOL.US,D,20260218,000000,36.81,36.95,36.795,36.81,4178,0
diff --git a/daily/us/nasdaq etfs/dwas.us.txt b/daily/us/nasdaq etfs/dwas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1df00aab89fef91ca97b3c296b53573e0f085aa
--- /dev/null
+++ b/daily/us/nasdaq etfs/dwas.us.txt	
@@ -0,0 +1,3411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWAS.US,D,20120724,000000,23.6703,23.6703,23.1015,23.1402,19705.357556747,0
+DWAS.US,D,20120725,000000,23.5202,23.5202,23.2864,23.3441,8780.839245998,0
+DWAS.US,D,20120726,000000,23.6992,23.7578,23.5679,23.6146,3035.5380377497,0
+DWAS.US,D,20120727,000000,24.2631,24.2829,23.728,24.2144,22329.655098491,0
+DWAS.US,D,20120730,000000,24.2054,26.6032,24.0025,24.0513,14063.620580989,0
+DWAS.US,D,20120731,000000,24.1557,24.1657,23.8075,23.8464,19968.792788907,0
+DWAS.US,D,20120801,000000,24.6868,24.6868,23.5579,23.6614,5475.8331081765,0
+DWAS.US,D,20120802,000000,23.1681,23.383,23.1402,23.3361,11921.952472209,0
+DWAS.US,D,20120803,000000,24.4849,24.4849,23.8075,23.9528,839.57411776118,0
+DWAS.US,D,20120806,000000,24.2054,24.2332,24.1457,24.1457,2286.4569386694,0
+DWAS.US,D,20120807,000000,24.3108,24.465,24.2332,24.3596,6916.6830611726,0
+DWAS.US,D,20120808,000000,24.2144,24.2731,24.2054,24.2432,40586.118878359,0
+DWAS.US,D,20120809,000000,24.3108,24.3884,24.2531,24.3298,84847.259793146,0
+DWAS.US,D,20120810,000000,24.2432,24.2731,24.1657,24.2243,4615.1439527231,0
+DWAS.US,D,20120813,000000,24.2144,24.2144,23.9428,24.1855,4050.0653249605,0
+DWAS.US,D,20120814,000000,24.3009,24.3009,24.109,24.1189,59412.688675916,0
+DWAS.US,D,20120815,000000,24.3396,24.3396,24.2054,24.2829,17155.465385918,0
+DWAS.US,D,20120816,000000,24.3198,24.6102,24.3198,24.5913,3767.5260110792,0
+DWAS.US,D,20120817,000000,24.6968,24.8042,24.6689,24.8042,7128.8389160799,0
+DWAS.US,D,20120820,000000,24.7852,24.814,24.6291,24.6968,3948.5120484409,0
+DWAS.US,D,20120821,000000,24.8439,24.9692,24.4849,24.5624,26997.083906452,0
+DWAS.US,D,20120822,000000,24.6391,24.6778,24.5814,24.6689,3922.369620822,0
+DWAS.US,D,20120823,000000,24.4262,24.5624,24.4262,24.5624,4983.1488953585,0
+DWAS.US,D,20120824,000000,24.4451,24.7066,24.4451,24.6391,1160.3215950855,0
+DWAS.US,D,20120827,000000,24.8628,24.9116,24.6778,24.7852,17318.352819543,0
+DWAS.US,D,20120828,000000,24.824,24.9314,24.7942,24.8727,10117.119488519,0
+DWAS.US,D,20120829,000000,24.9214,25.0458,24.8917,25.0458,4646.3137702687,0
+DWAS.US,D,20120830,000000,24.9116,24.9116,24.7753,24.8539,11388.043661992,0
+DWAS.US,D,20120831,000000,24.8539,24.9881,24.6778,24.9781,3964.5996962064,0
+DWAS.US,D,20120904,000000,25.0368,25.6963,24.8439,25.3661,7442.5480475069,0
+DWAS.US,D,20120905,000000,25.376,25.376,25.2984,25.3471,35812.109403952,0
+DWAS.US,D,20120906,000000,25.4625,25.8225,25.4625,25.8225,1816.8987195143,0
+DWAS.US,D,20120907,000000,25.7927,25.8902,25.744,25.744,50530.296153399,0
+DWAS.US,D,20120910,000000,25.7927,25.7927,25.551,25.6763,24553.772402069,0
+DWAS.US,D,20120911,000000,25.6564,25.7927,25.376,25.6664,13353.753123337,0
+DWAS.US,D,20120912,000000,25.8027,25.8802,25.6963,25.753,9038.2416102458,0
+DWAS.US,D,20120913,000000,25.8703,26.2372,25.5699,26.0811,8504.3328000288,0
+DWAS.US,D,20120914,000000,26.3526,26.3726,26.1388,26.1786,13596.073317804,0
+DWAS.US,D,20120917,000000,26.0623,26.1687,26.0623,26.101,6817.1407406237,0
+DWAS.US,D,20120918,000000,26.0811,26.1885,26.0423,26.1388,8146.3826372468,0
+DWAS.US,D,20120919,000000,26.1388,26.9534,25.9866,25.9866,3751.4383633137,0
+DWAS.US,D,20120920,000000,25.735,25.9101,25.735,25.8613,6231.9525531542,0
+DWAS.US,D,20120921,000000,26.1298,26.1786,26.0623,26.0623,10066.845589251,0
+DWAS.US,D,20120924,000000,25.9469,26.0244,25.927,25.9667,1852.0904490013,0
+DWAS.US,D,20120925,000000,26.0423,26.0423,25.735,25.7628,4444.2126952148,0
+DWAS.US,D,20120926,000000,25.5997,25.5997,25.3471,25.376,6350.5989554247,0
+DWAS.US,D,20120927,000000,25.551,25.7828,25.4337,25.7828,5076.6583479954,0
+DWAS.US,D,20120928,000000,25.6167,25.753,25.6167,25.6664,3128.0420124012,0
+DWAS.US,D,20121001,000000,25.927,25.9469,25.6366,25.6863,9647.5612693635,0
+DWAS.US,D,20121002,000000,25.7927,25.8126,25.735,25.753,1301.0885130335,0
+DWAS.US,D,20121003,000000,25.9966,25.9966,25.8415,25.8415,3381.4224647076,0
+DWAS.US,D,20121004,000000,25.9001,25.9966,25.9001,25.9966,1132.1682114959,0
+DWAS.US,D,20121005,000000,26.1885,26.3039,25.9369,25.9667,6658.2752189395,0
+DWAS.US,D,20121008,000000,25.8902,25.8902,25.7927,25.8325,4725.7465311108,0
+DWAS.US,D,20121009,000000,25.8126,25.8415,24.649,25.4436,19504.261959678,0
+DWAS.US,D,20121010,000000,25.4436,25.4913,25.3372,25.4038,6208.8265594913,0
+DWAS.US,D,20121011,000000,25.6564,25.6664,25.376,25.4238,11967.198981549,0
+DWAS.US,D,20121012,000000,25.4436,25.4725,25.2209,25.2209,3440.7456658428,0
+DWAS.US,D,20121015,000000,25.3372,25.4913,25.2307,25.4913,7309.8249534416,0
+DWAS.US,D,20121016,000000,25.6177,25.744,25.551,25.6177,23426.6315805,0
+DWAS.US,D,20121017,000000,25.9001,25.9001,25.7061,25.8325,12372.406609642,0
+DWAS.US,D,20121018,000000,25.8325,25.8703,25.6564,25.6963,14666.907372194,0
+DWAS.US,D,20121019,000000,25.385,25.4913,25.0935,25.2119,10835.030770053,0
+DWAS.US,D,20121022,000000,25.1532,25.1532,25.0269,25.0269,9276.539892772,0
+DWAS.US,D,20121023,000000,24.9493,25.0736,24.7355,25.0736,4901.7051785458,0
+DWAS.US,D,20121024,000000,25.1333,25.1333,24.9781,25.0647,4525.6564120276,0
+DWAS.US,D,20121025,000000,25.8126,25.8126,24.7942,24.8727,5796.5805855008,0
+DWAS.US,D,20121026,000000,24.6102,24.8042,24.6102,24.8042,2376.9499573502,0
+DWAS.US,D,20121031,000000,24.2054,24.9593,24.0413,24.9593,83031.366551617,0
+DWAS.US,D,20121101,000000,25.3273,26.8668,25.1433,26.8668,36217.317032045,0
+DWAS.US,D,20121102,000000,25.2984,25.2984,24.814,24.814,4560.8481415146,0
+DWAS.US,D,20121105,000000,24.6868,24.9781,24.6868,24.9781,17577.766139762,0
+DWAS.US,D,20121106,000000,25.1333,25.1622,24.9692,25.1333,5133.97059316,0
+DWAS.US,D,20121107,000000,24.8439,24.9116,24.5237,24.5913,4607.1001288404,0
+DWAS.US,D,20121108,000000,24.6391,24.6778,24.4362,24.4362,16190.206519989,0
+DWAS.US,D,20121109,000000,24.2531,24.5336,24.2054,24.3496,8540.5300075011,0
+DWAS.US,D,20121112,000000,24.3198,24.3795,24.3198,24.3795,2168.8160143843,0
+DWAS.US,D,20121113,000000,24.2054,24.3596,23.6067,24.3596,4130.5035637879,0
+DWAS.US,D,20121114,000000,23.914,24.0214,23.6514,23.6803,27563.1680122,0
+DWAS.US,D,20121115,000000,23.6893,23.6893,23.3063,23.5002,10489.146343095,0
+DWAS.US,D,20121116,000000,23.4615,23.914,23.4327,23.914,55464.176627475,0
+DWAS.US,D,20121120,000000,24.3198,24.465,24.3108,24.455,1680.1537135077,0
+DWAS.US,D,20121121,000000,24.6102,24.6102,24.5724,24.5724,707.85650168128,0
+DWAS.US,D,20121123,000000,24.7355,24.9881,24.649,24.8439,1595.6935627389,0
+DWAS.US,D,20121126,000000,24.9116,24.9414,24.7852,24.9116,6564.7657663027,0
+DWAS.US,D,20121127,000000,24.9781,25.0548,24.9493,25.0368,28509.322796408,0
+DWAS.US,D,20121128,000000,24.9781,25.1433,24.9781,25.1433,2274.3912028452,0
+DWAS.US,D,20121129,000000,25.4525,25.4525,25.3661,25.4337,10428.817663975,0
+DWAS.US,D,20121130,000000,25.4038,25.4038,25.3661,25.385,505.75542662739,0
+DWAS.US,D,20121203,000000,25.3273,25.5312,25.2786,25.2786,3987.7256898693,0
+DWAS.US,D,20121204,000000,25.385,25.3949,25.1622,25.1622,1497.1567201753,0
+DWAS.US,D,20121205,000000,25.3173,25.3173,25.0647,25.1333,5290.8251588734,0
+DWAS.US,D,20121206,000000,25.0736,25.1722,25.008,25.1035,2551.9031267998,0
+DWAS.US,D,20121207,000000,25.1333,25.1333,25.0179,25.0836,1207.5790603966,0
+DWAS.US,D,20121210,000000,25.1722,25.2786,25.1135,25.1722,8295.1933790775,0
+DWAS.US,D,20121211,000000,25.3372,25.4436,25.3372,25.4138,4252.1664000144,0
+DWAS.US,D,20121212,000000,25.4525,25.4525,25.3561,25.3561,1538.3813175744,0
+DWAS.US,D,20121213,000000,25.2497,25.3661,25.0458,25.0458,896.88636292571,0
+DWAS.US,D,20121217,000000,25.3661,25.4436,25.3661,25.4436,1399.6253555971,0
+DWAS.US,D,20121218,000000,25.3273,25.8703,25.3273,25.8703,4332.6046388418,0
+DWAS.US,D,20121219,000000,25.9001,25.9667,25.8902,25.919,1987.8299770226,0
+DWAS.US,D,20121220,000000,25.8225,26.0056,25.8225,25.9866,68114.095161072,0
+DWAS.US,D,20121221,000000,25.6256,25.8415,25.6256,25.8017,4927.8476061647,0
+DWAS.US,D,20121224,000000,25.8017,25.8017,25.7917,25.7917,1020.5601551229,0
+DWAS.US,D,20121226,000000,25.8902,25.8902,25.6356,25.6356,315.72008739762,0
+DWAS.US,D,20121227,000000,25.558,25.6077,25.3223,25.6077,20993.374855971,0
+DWAS.US,D,20121228,000000,25.558,25.6554,25.5082,25.6256,1589.6606948268,0
+DWAS.US,D,20121231,000000,25.733,25.8613,25.7141,25.8613,2112.5092472051,0
+DWAS.US,D,20130102,000000,27.0021,27.0021,26.6599,26.7196,2512.6894853715,0
+DWAS.US,D,20130103,000000,26.7883,27.0419,26.6998,26.7196,58326.772451746,0
+DWAS.US,D,20130104,000000,26.9235,27.0419,26.845,26.9524,151983.02487448,0
+DWAS.US,D,20130107,000000,26.827,26.9037,26.7683,26.827,9605.3311939791,0
+DWAS.US,D,20130108,000000,26.8081,26.9135,26.7296,26.8648,12148.185018911,0
+DWAS.US,D,20130109,000000,27.0121,27.383,27.0121,27.1771,27573.222792054,0
+DWAS.US,D,20130110,000000,27.2567,27.2567,27.0219,27.197,19236.804815577,0
+DWAS.US,D,20130111,000000,27.1284,27.2467,27.1284,27.197,6606.9958416871,0
+DWAS.US,D,20130114,000000,27.1284,27.2269,27.0518,27.207,3959.5723062797,0
+DWAS.US,D,20130115,000000,27.2169,27.4526,27.187,27.4526,30821.922162696,0
+DWAS.US,D,20130116,000000,27.3631,27.4725,27.3044,27.3531,8197.6620144992,0
+DWAS.US,D,20130117,000000,27.4128,27.6396,27.4029,27.5809,55288.21798004,0
+DWAS.US,D,20130118,000000,27.8047,27.8047,27.5412,27.7261,21576.55208747,0
+DWAS.US,D,20130122,000000,27.7261,27.9697,27.6674,27.9499,27889.948357437,0
+DWAS.US,D,20130123,000000,28.2035,28.2035,27.8535,27.9102,61359.29405554,0
+DWAS.US,D,20130124,000000,28.2234,28.2333,27.9002,27.9399,17426.94444196,0
+DWAS.US,D,20130125,000000,28.5138,28.5138,27.9887,28.1657,94352.043188591,0
+DWAS.US,D,20130128,000000,28.1657,28.1935,27.9887,28.0384,15416.99394926,0
+DWAS.US,D,20130129,000000,28.0284,28.0981,28.0086,28.0683,5029.4008826843,0
+DWAS.US,D,20130130,000000,28.0484,28.108,27.7261,27.7948,48087.990127001,0
+DWAS.US,D,20130131,000000,27.8445,27.9707,27.8156,27.9609,4516.6071101595,0
+DWAS.US,D,20130201,000000,28.1657,28.4163,28.118,28.2632,18927.117596091,0
+DWAS.US,D,20130204,000000,28.118,28.1468,27.9102,27.9102,4046.0434130191,0
+DWAS.US,D,20130205,000000,28.1279,28.3587,28.108,28.301,22166.767664866,0
+DWAS.US,D,20130206,000000,28.2732,28.3884,28.2035,28.3884,5433.6030327921,0
+DWAS.US,D,20130207,000000,28.3397,28.3397,28.0384,28.118,49378.018382196,0
+DWAS.US,D,20130208,000000,28.3587,28.4451,28.2333,28.4163,7516.9534184222,0
+DWAS.US,D,20130211,000000,28.4163,28.4163,28.282,28.3686,3327.1266534991,0
+DWAS.US,D,20130212,000000,28.5436,28.5825,28.485,28.5038,6730.6696338842,0
+DWAS.US,D,20130213,000000,28.6709,28.7486,28.5526,28.651,12059.702956201,0
+DWAS.US,D,20130214,000000,28.7486,28.8848,28.7187,28.846,5826.7449250611,0
+DWAS.US,D,20130215,000000,29.0021,29.0717,28.9136,28.9136,8296.1988570628,0
+DWAS.US,D,20130219,000000,29.0817,29.1314,29.0319,29.0618,1776.6796001006,0
+DWAS.US,D,20130220,000000,29.1702,29.2478,28.7386,28.7386,9234.3098173876,0
+DWAS.US,D,20130221,000000,28.3884,28.5526,28.1746,28.3397,25271.683683604,0
+DWAS.US,D,20130222,000000,28.4651,28.6988,28.3984,28.6809,10784.756870786,0
+DWAS.US,D,20130225,000000,28.7386,28.8748,28.2035,28.2035,78139.716152925,0
+DWAS.US,D,20130226,000000,28.3397,28.3884,28.0881,28.3686,137488.05423778,0
+DWAS.US,D,20130227,000000,28.4551,28.836,28.3984,28.661,44636.18420332,0
+DWAS.US,D,20130228,000000,28.8231,28.9295,28.6073,28.7037,22291.446935048,0
+DWAS.US,D,20130301,000000,28.4461,29.0628,28.3497,29.0329,26684.380253011,0
+DWAS.US,D,20130304,000000,29.0618,29.3632,29.0319,29.3244,73303.367043426,0
+DWAS.US,D,20130305,000000,29.58,29.8236,29.58,29.7471,68782.738021325,0
+DWAS.US,D,20130306,000000,30.0484,30.0484,29.7839,29.8136,120741.8183919,0
+DWAS.US,D,20130307,000000,29.8634,29.9599,29.7938,29.9599,34584.420783848,0
+DWAS.US,D,20130308,000000,30.2155,30.2841,29.9798,30.2553,87325.763027016,0
+DWAS.US,D,20130311,000000,30.1747,30.2343,30.1051,30.1946,64053.975056258,0
+DWAS.US,D,20130312,000000,30.1459,30.2652,29.9798,30.0574,20157.822650151,0
+DWAS.US,D,20130313,000000,30.0096,30.294,30.0096,30.2453,22330.660576477,0
+DWAS.US,D,20130314,000000,30.314,30.5198,30.304,30.5198,64979.014802774,0
+DWAS.US,D,20130315,000000,30.5198,30.5198,30.3537,30.4024,127531.81122692,0
+DWAS.US,D,20130318,000000,30.0096,30.4313,29.8933,30.3239,29207.124518236,0
+DWAS.US,D,20130319,000000,30.6262,30.6262,29.9698,30.1956,15885.54669043,0
+DWAS.US,D,20130320,000000,30.3836,30.6173,30.3836,30.5298,102436.08619075,0
+DWAS.US,D,20130321,000000,30.3338,30.4999,30.2255,30.2752,19756.636933999,0
+DWAS.US,D,20130322,000000,30.4313,30.4313,30.2353,30.3438,29073.395946185,0
+DWAS.US,D,20130325,000000,30.665,30.665,30.1956,30.3537,36608.447968343,0
+DWAS.US,D,20130326,000000,30.4899,30.5298,30.3239,30.4801,18582.238647119,0
+DWAS.US,D,20130327,000000,30.5586,30.5586,30.1459,30.4899,29954.194661345,0
+DWAS.US,D,20130328,000000,30.8679,30.8679,30.5099,30.6073,29404.198203363,0
+DWAS.US,D,20130401,000000,30.6073,30.6073,30.0384,30.1259,23484.94930365,0
+DWAS.US,D,20130402,000000,30.3438,30.4224,29.932,30.0096,39187.499000747,0
+DWAS.US,D,20130403,000000,30.0384,30.1359,29.2488,29.3254,81845.908006898,0
+DWAS.US,D,20130404,000000,29.4228,29.5601,29.2965,29.5402,35384.781260181,0
+DWAS.US,D,20130405,000000,29.1623,29.57,29.1026,29.5303,28162.432891464,0
+DWAS.US,D,20130408,000000,29.7172,29.9032,29.4626,29.9032,52676.991652105,0
+DWAS.US,D,20130409,000000,30.0096,30.0096,29.756,29.8535,23807.707736945,0
+DWAS.US,D,20130410,000000,29.8833,30.5685,29.8038,30.3239,193421.78908441,0
+DWAS.US,D,20130411,000000,30.6173,30.6173,30.2752,30.3836,43154.109652924,0
+DWAS.US,D,20130412,000000,30.3239,30.4124,30.1161,30.3338,12376.428521584,0
+DWAS.US,D,20130415,000000,30.0772,30.0772,28.8081,28.8758,34042.468149749,0
+DWAS.US,D,20130416,000000,29.2777,29.5998,29.2398,29.5899,64660.27828142,0
+DWAS.US,D,20130417,000000,29.4029,29.4626,28.8081,29.1623,92983.587650539,0
+DWAS.US,D,20130418,000000,28.9445,29.1324,28.6232,28.7684,91739.81138267,0
+DWAS.US,D,20130419,000000,28.5048,29.3343,28.5048,29.2677,99776.596919515,0
+DWAS.US,D,20130422,000000,29.2965,29.5004,28.9932,29.4726,12746.44442019,0
+DWAS.US,D,20130423,000000,29.7471,30.0185,29.6695,30.0185,85912.060979624,0
+DWAS.US,D,20130424,000000,30.0285,30.1558,29.932,30.1061,11731.917132979,0
+DWAS.US,D,20130425,000000,30.2353,30.5496,30.2353,30.3836,68306.141456273,0
+DWAS.US,D,20130426,000000,30.294,30.5586,30.2055,30.314,20789.262824946,0
+DWAS.US,D,20130429,000000,30.4124,30.5775,30.3239,30.4999,26735.659630263,0
+DWAS.US,D,20130430,000000,30.4959,30.653,30.4084,30.6133,60779.133257997,0
+DWAS.US,D,20130501,000000,30.6173,30.6173,29.8136,29.8435,54026.343108435,0
+DWAS.US,D,20130502,000000,30.0285,30.4701,30.0285,30.4502,51820.324408593,0
+DWAS.US,D,20130503,000000,30.8391,31.0937,30.7804,30.8778,143981.43106713,0
+DWAS.US,D,20130506,000000,30.9266,31.1633,30.8679,31.1334,62299.415971835,0
+DWAS.US,D,20130507,000000,31.2806,31.4437,31.0837,31.4437,52078.732250826,0
+DWAS.US,D,20130508,000000,31.3582,31.3772,31.1434,31.3772,84882.451522633,0
+DWAS.US,D,20130509,000000,31.3772,31.5233,31.1831,31.3005,43631.711695962,0
+DWAS.US,D,20130510,000000,31.387,31.6605,31.3582,31.6516,180917.66485869,0
+DWAS.US,D,20130513,000000,31.583,31.7491,31.4636,31.6028,52290.888105734,0
+DWAS.US,D,20130514,000000,31.6994,32.131,31.6994,32.0723,155780.71522512,0
+DWAS.US,D,20130515,000000,32.0624,32.4045,32.0425,32.2663,132354.08364462,0
+DWAS.US,D,20130516,000000,32.1589,32.2951,31.8843,32.0127,128095.88437669,0
+DWAS.US,D,20130517,000000,32.1887,32.4144,32.0624,32.3945,28942.68380809,0
+DWAS.US,D,20130520,000000,32.2951,32.4811,32.1499,32.1976,38305.694807602,0
+DWAS.US,D,20130521,000000,32.2563,32.2762,32.0325,32.1688,65829.649178374,0
+DWAS.US,D,20130522,000000,32.1589,32.5109,31.3582,31.593,46858.290550927,0
+DWAS.US,D,20130523,000000,31.3095,31.8286,31.0937,31.7789,115443.95488713,0
+DWAS.US,D,20130524,000000,31.5631,31.8684,31.387,31.7889,19484.152399971,0
+DWAS.US,D,20130528,000000,32.3548,32.6471,32.2166,32.4432,17866.338321555,0
+DWAS.US,D,20130529,000000,32.1668,32.2146,31.7869,32.0892,13430.169450223,0
+DWAS.US,D,20130530,000000,32.1589,32.4144,32.0812,32.3647,61926.383639273,0
+DWAS.US,D,20130531,000000,32.1668,32.4412,32.0215,32.0215,110048.56001778,0
+DWAS.US,D,20130603,000000,32.0624,32.3448,31.583,32.0912,75705.45395041,0
+DWAS.US,D,20130604,000000,32.2245,32.2543,31.5213,31.8366,28904.475644647,0
+DWAS.US,D,20130605,000000,31.581,31.8167,31.2101,31.3373,54044.441712172,0
+DWAS.US,D,20130606,000000,31.5014,31.8067,31.1404,31.8067,33618.156439934,0
+DWAS.US,D,20130607,000000,32.0604,32.2146,31.8754,32.1379,258350.52998792,0
+DWAS.US,D,20130610,000000,32.305,32.3845,31.9828,32.3647,293690.06473876,0
+DWAS.US,D,20130611,000000,31.9818,32.3727,31.7769,32.129,145452.44535968,0
+DWAS.US,D,20130612,000000,32.1787,32.2563,31.7292,31.759,59205.560210936,0
+DWAS.US,D,20130613,000000,31.7392,32.5209,31.7392,32.4711,230971.36444704,0
+DWAS.US,D,20130614,000000,32.303,32.5189,32.1767,32.2742,56057.408638828,0
+DWAS.US,D,20130617,000000,32.5984,32.6949,32.4334,32.5984,177038.53079124,0
+DWAS.US,D,20130618,000000,32.5875,33.0847,32.5875,32.9883,154719.93595059,0
+DWAS.US,D,20130619,000000,33.4378,33.4378,32.5676,32.6163,113531.53575901,0
+DWAS.US,D,20130620,000000,32.0992,32.1668,31.4914,31.6685,147873.63634838,0
+DWAS.US,D,20130621,000000,31.6775,31.7471,31.1404,31.6198,54937.306163156,0
+DWAS.US,D,20130624,000000,31.2985,31.3085,30.3597,31.1304,204723.36163966,0
+DWAS.US,D,20130625,000000,31.4329,31.4517,31.2001,31.4139,133092.10448587,0
+DWAS.US,D,20130626,000000,31.7769,31.7769,31.4517,31.5611,71341.679494022,0
+DWAS.US,D,20130627,000000,31.7073,32.0703,31.7073,32.0315,36268.596409297,0
+DWAS.US,D,20130628,000000,32.0117,32.1569,31.8366,31.8664,236506.52075635,0
+DWAS.US,D,20130701,000000,32.2344,32.6561,32.0315,32.489,324317.92965029,0
+DWAS.US,D,20130702,000000,32.6163,32.7535,32.2931,32.5875,364129.83047993,0
+DWAS.US,D,20130703,000000,32.3727,32.6939,32.303,32.6263,59731.42519727,0
+DWAS.US,D,20130705,000000,33.2608,33.2608,32.6561,33.1832,164598.75715657,0
+DWAS.US,D,20130708,000000,33.3682,33.4378,33.2708,33.408,552168.29043081,0
+DWAS.US,D,20130709,000000,33.6715,33.7193,33.3393,33.6616,338521.31167124,0
+DWAS.US,D,20130710,000000,33.6815,33.7292,33.4776,33.6715,186917.35199723,0
+DWAS.US,D,20130711,000000,34.2881,34.2881,33.9461,34.1122,462392.17755352,0
+DWAS.US,D,20130712,000000,34.1619,34.3975,34.0922,34.328,259221.27392323,0
+DWAS.US,D,20130715,000000,34.4175,34.5916,34.3081,34.5139,337593.25549076,0
+DWAS.US,D,20130716,000000,34.5716,34.5716,34.0624,34.1719,185764.06874804,0
+DWAS.US,D,20130717,000000,34.4473,34.4473,34.1619,34.3081,358242.75687575,0
+DWAS.US,D,20130718,000000,34.4572,34.6014,34.4274,34.5339,453675.68889858,0
+DWAS.US,D,20130719,000000,34.5339,34.5339,34.318,34.5339,459777.93479163,0
+DWAS.US,D,20130722,000000,34.679,34.679,34.4075,34.5139,239901.01443486,0
+DWAS.US,D,20130723,000000,34.6491,34.6591,34.2792,34.2792,270261.42220229,0
+DWAS.US,D,20130724,000000,34.5527,34.5527,34.0823,34.1519,251130.19257517,0
+DWAS.US,D,20130725,000000,34.1907,34.6014,33.9858,34.6014,125068.39016283,0
+DWAS.US,D,20130726,000000,34.4473,34.5139,34.1719,34.506,129262.23883969,0
+DWAS.US,D,20130729,000000,34.506,34.5816,34.132,34.2593,202300.15969499,0
+DWAS.US,D,20130730,000000,34.4473,34.4672,34.2504,34.318,210826.61301069,0
+DWAS.US,D,20130731,000000,34.5139,34.8739,34.5139,34.5816,203804.35476106,0
+DWAS.US,D,20130801,000000,34.9704,35.1872,34.9316,35.1674,229554.64596569,0
+DWAS.US,D,20130802,000000,34.8739,35.2956,34.8739,35.2758,272634.3502477,0
+DWAS.US,D,20130805,000000,35.2758,35.414,35.1872,35.3543,275300.87786483,0
+DWAS.US,D,20130806,000000,35.3543,35.3543,34.8262,34.9903,166786.67725268,0
+DWAS.US,D,20130807,000000,34.8919,34.8919,34.4672,34.679,185021.02051688,0
+DWAS.US,D,20130808,000000,34.9605,35.05,34.7088,34.8362,92567.319764607,0
+DWAS.US,D,20130809,000000,34.8262,34.9506,34.6491,34.7885,142016.72708377,0
+DWAS.US,D,20130812,000000,34.5916,35.0201,34.5916,35.0201,87861.682793203,0
+DWAS.US,D,20130813,000000,35.0977,35.2956,34.6989,34.9704,87993.400409283,0
+DWAS.US,D,20130814,000000,35.0688,35.0688,34.7586,34.7685,161342.01396205,0
+DWAS.US,D,20130815,000000,34.318,34.3578,33.9759,34.0624,105410.29007139,0
+DWAS.US,D,20130816,000000,34.0435,34.5239,33.956,33.9759,291695.19641584,0
+DWAS.US,D,20130819,000000,34.0535,34.1022,33.6039,33.6139,90501.062504728,0
+DWAS.US,D,20130820,000000,33.6427,34.2792,33.6228,34.2404,67296.641558989,0
+DWAS.US,D,20130821,000000,34.122,34.4373,33.8973,34.1619,137391.52835119,0
+DWAS.US,D,20130822,000000,34.2693,34.7487,34.2693,34.6104,66052.86529112,0
+DWAS.US,D,20130823,000000,34.7387,34.7387,34.4175,34.689,119774.54857,0
+DWAS.US,D,20130826,000000,34.689,35.0201,34.6104,34.7685,195473.9696525,0
+DWAS.US,D,20130827,000000,34.2981,34.3876,33.6616,33.7003,102546.68876913,0
+DWAS.US,D,20130828,000000,33.7193,34.0624,33.6228,33.9361,158951.99279089,0
+DWAS.US,D,20130829,000000,33.9261,34.5437,33.8973,34.4473,213963.70432496,0
+DWAS.US,D,20130830,000000,34.4572,34.4572,33.8277,33.9361,230057.38495836,0
+DWAS.US,D,20130903,000000,34.5816,34.5816,33.9361,34.2404,130275.76064892,0
+DWAS.US,D,20130904,000000,34.2881,34.6104,34.2007,34.5716,197133.00832831,0
+DWAS.US,D,20130905,000000,34.5816,34.8461,34.4672,34.5339,135267.95884615,0
+DWAS.US,D,20130906,000000,34.7288,34.7586,33.8377,34.4672,119712.2089349,0
+DWAS.US,D,20130909,000000,34.6204,35.0301,34.6204,35.0201,255972.57455258,0
+DWAS.US,D,20130910,000000,35.1773,35.4717,35.0788,35.4717,371937.36703612,0
+DWAS.US,D,20130911,000000,35.3643,35.414,35.1275,35.3156,434859.17388088,0
+DWAS.US,D,20130912,000000,35.3354,35.3841,35.0201,35.0401,165962.1853047,0
+DWAS.US,D,20130913,000000,35.1872,35.3156,35.0301,35.3156,647048.20956171,0
+DWAS.US,D,20130916,000000,35.7452,35.8924,35.3643,35.3743,137953.59054499,0
+DWAS.US,D,20130917,000000,35.4817,35.8635,35.4817,35.8635,119885.15114838,0
+DWAS.US,D,20130918,000000,35.8337,36.1768,35.4617,36.1092,224632.83122744,0
+DWAS.US,D,20130919,000000,36.139,36.2245,35.9222,36.0893,157418.63886325,0
+DWAS.US,D,20130920,000000,36.3031,36.3031,35.8337,35.9122,61156.187502501,0
+DWAS.US,D,20130923,000000,36.0108,36.0108,35.4339,35.9222,129702.63819727,0
+DWAS.US,D,20130924,000000,35.8635,36.4006,35.7551,36.149,128848.98738772,0
+DWAS.US,D,20130925,000000,36.1679,36.3628,35.9421,36.0595,143178.05415683,0
+DWAS.US,D,20130926,000000,36.0595,36.4295,36.0595,36.4006,333291.82066947,0
+DWAS.US,D,20130927,000000,36.0993,36.3926,36.0793,36.2245,196709.70209648,0
+DWAS.US,D,20130930,000000,35.8138,36.2644,35.7263,36.1191,192486.69455804,0
+DWAS.US,D,20131001,000000,36.0993,36.7228,36.0993,36.7228,121490.89949098,0
+DWAS.US,D,20131002,000000,36.5269,36.7228,36.3628,36.6055,365193.62618842,0
+DWAS.US,D,20131003,000000,36.5667,36.9197,35.8337,36.2245,186390.48153291,0
+DWAS.US,D,20131004,000000,36.3131,36.7228,36.2067,36.6154,261620.34439626,0
+DWAS.US,D,20131007,000000,36.2444,36.4493,35.9222,35.9222,286371.19048345,0
+DWAS.US,D,20131008,000000,36.0893,36.139,34.6591,34.679,389721.25616287,0
+DWAS.US,D,20131009,000000,34.8172,34.8172,33.9261,34.3379,297371.1196431,0
+DWAS.US,D,20131010,000000,34.9704,35.5015,34.8461,35.4717,191868.32559706,0
+DWAS.US,D,20131011,000000,35.3841,35.8437,35.3056,35.8437,174924.01058806,0
+DWAS.US,D,20131014,000000,35.5999,36.1291,35.4717,36.0495,128165.26235769,0
+DWAS.US,D,20131015,000000,36.0306,36.158,35.5911,35.7651,158771.00675353,0
+DWAS.US,D,20131016,000000,35.9421,36.4205,35.9222,36.4205,221116.67471269,0
+DWAS.US,D,20131017,000000,36.3429,36.8203,36.3131,36.8203,507668.8512335,0
+DWAS.US,D,20131018,000000,37.2022,37.2499,36.86,37.2499,258140.38508898,0
+DWAS.US,D,20131021,000000,37.2887,37.3574,36.88,36.9973,279589.24147231,0
+DWAS.US,D,20131022,000000,37.1833,37.3574,36.7805,36.9496,229645.13898437,0
+DWAS.US,D,20131023,000000,36.7706,36.8103,36.4782,36.7706,191481.2165727,0
+DWAS.US,D,20131024,000000,36.86,37.2022,36.7506,37.1733,128143.14184201,0
+DWAS.US,D,20131025,000000,37.2887,37.3474,36.7905,36.9197,172812.50681884,0
+DWAS.US,D,20131028,000000,37.064,37.0739,36.5369,36.7506,120086.24674545,0
+DWAS.US,D,20131029,000000,36.9496,37.1635,36.5965,36.8899,161757.27637,0
+DWAS.US,D,20131030,000000,36.9098,37.1635,36.1191,36.2345,114388.20300252,0
+DWAS.US,D,20131031,000000,36.1768,36.6641,35.9908,36.3826,307145.37113861,0
+DWAS.US,D,20131101,000000,36.4295,36.5468,35.7452,36.0108,220226.82669567,0
+DWAS.US,D,20131104,000000,36.0993,36.6254,36.0993,36.6154,84108.233473919,0
+DWAS.US,D,20131105,000000,36.7506,36.7506,36.2156,36.7228,177337.15775289,0
+DWAS.US,D,20131106,000000,36.9874,37.0063,36.1679,36.2067,158234.08150936,0
+DWAS.US,D,20131107,000000,36.5369,36.5369,35.2758,35.3941,354301.28317321,0
+DWAS.US,D,20131108,000000,35.5999,36.517,35.5413,36.4393,132795.48848018,0
+DWAS.US,D,20131111,000000,36.497,36.6542,36.3231,36.6154,63461.748522891,0
+DWAS.US,D,20131112,000000,36.4006,36.4682,36.139,36.4205,75450.062542133,0
+DWAS.US,D,20131113,000000,36.3231,36.9496,36.3131,36.9496,91744.838772597,0
+DWAS.US,D,20131114,000000,37.0063,37.0063,36.5567,36.8302,104495.30510473,0
+DWAS.US,D,20131115,000000,36.9297,37.055,36.6443,37.055,111000.7476699,0
+DWAS.US,D,20131118,000000,37.055,37.231,36.3231,36.4006,147386.98500348,0
+DWAS.US,D,20131119,000000,36.5567,36.7606,36.0206,36.2444,127895.79425761,0
+DWAS.US,D,20131120,000000,36.4682,36.517,36.0008,36.1291,221888.88180543,0
+DWAS.US,D,20131121,000000,36.4295,37.1137,36.4295,37.0938,325110.24630274,0
+DWAS.US,D,20131122,000000,37.1435,37.3186,37.055,37.3086,112308.87452883,0
+DWAS.US,D,20131125,000000,37.4558,37.4558,37.1535,37.3673,129147.61434936,0
+DWAS.US,D,20131126,000000,37.3673,37.9054,37.2211,37.8457,143333.90324457,0
+DWAS.US,D,20131127,000000,37.964,38.1808,37.7681,38.171,112353.11556019,0
+DWAS.US,D,20131129,000000,38.3748,38.4723,38.2197,38.3062,45925.206980529,0
+DWAS.US,D,20131202,000000,38.3449,38.3748,37.8457,37.964,94162.007849361,0
+DWAS.US,D,20131203,000000,37.8755,37.8755,37.4071,37.6507,212829.52515749,0
+DWAS.US,D,20131204,000000,37.5423,37.9242,37.0739,37.601,101283.80841954,0
+DWAS.US,D,20131205,000000,37.6706,37.8755,37.3574,37.6706,139665.91955404,0
+DWAS.US,D,20131206,000000,38.0526,38.171,37.6806,38.0227,175464.95774418,0
+DWAS.US,D,20131209,000000,38.1997,38.2783,37.7493,37.9442,197089.77277494,0
+DWAS.US,D,20131210,000000,37.7781,37.9839,37.4458,37.5622,128142.13636402,0
+DWAS.US,D,20131211,000000,37.6209,37.6309,36.6741,36.7905,157035.55175083,0
+DWAS.US,D,20131212,000000,36.8899,37.1733,36.7328,37.0351,127747.98899376,0
+DWAS.US,D,20131213,000000,37.1733,37.3286,36.9197,37.2499,71084.277129775,0
+DWAS.US,D,20131216,000000,37.4458,37.6607,37.4369,37.611,134894.92651358,0
+DWAS.US,D,20131217,000000,37.6408,37.6607,37.2022,37.4747,245715.6936241,0
+DWAS.US,D,20131218,000000,37.5423,38.161,37.1535,37.9541,146044.67189305,0
+DWAS.US,D,20131219,000000,37.974,38.0137,37.7194,37.8078,119954.52912938,0
+DWAS.US,D,20131220,000000,37.8596,38.7039,37.6349,38.6344,285313.42764287,0
+DWAS.US,D,20131223,000000,38.88,39.0571,38.7836,39.0571,164405.70538339,0
+DWAS.US,D,20131224,000000,39.1038,39.2102,38.9397,39.1416,160691.46970553,0
+DWAS.US,D,20131226,000000,39.3564,39.4718,39.1903,39.2301,247595.9374567,0
+DWAS.US,D,20131227,000000,39.5613,39.5613,38.8422,38.9894,66732.568409211,0
+DWAS.US,D,20131230,000000,39.0372,39.0859,38.8323,39.0192,130481.88363592,0
+DWAS.US,D,20131231,000000,39.0659,39.0859,38.7537,38.8233,183854.66605388,0
+DWAS.US,D,20140102,000000,38.8134,38.8134,38.0267,38.2236,141058.50656373,0
+DWAS.US,D,20140103,000000,38.4663,38.5061,38.145,38.3589,162364.58507314,0
+DWAS.US,D,20140106,000000,38.6542,38.6542,38.0267,38.0655,177579.47794735,0
+DWAS.US,D,20140107,000000,38.2535,38.5548,38.1152,38.3986,178570.8792409,0
+DWAS.US,D,20140108,000000,38.3201,38.6642,38.2236,38.6642,248091.63810346,0
+DWAS.US,D,20140109,000000,38.7537,38.9795,38.2724,38.6045,130888.09674199,0
+DWAS.US,D,20140110,000000,38.5747,38.7338,38.2902,38.5945,207591.99033185,0
+DWAS.US,D,20140113,000000,38.6941,38.7338,37.6647,37.9779,281994.34481325,0
+DWAS.US,D,20140114,000000,38.2137,38.6244,37.9093,38.6045,141304.84867014,0
+DWAS.US,D,20140115,000000,38.8512,38.9297,38.6045,38.8512,175049.69533623,0
+DWAS.US,D,20140116,000000,38.8422,39.0094,38.7338,39.0094,143452.54964684,0
+DWAS.US,D,20140117,000000,39.0859,39.1038,38.7537,38.8512,111147.54745576,0
+DWAS.US,D,20140121,000000,39.1813,39.249,38.7636,39.0094,109063.19159215,0
+DWAS.US,D,20140122,000000,39.0372,39.2003,38.89,39.1903,184023.58635542,0
+DWAS.US,D,20140123,000000,39.0759,39.0859,38.5458,38.8323,136312.65047291,0
+DWAS.US,D,20140124,000000,38.4663,38.4763,37.5453,37.605,209787.95425184,0
+DWAS.US,D,20140127,000000,37.8118,37.8298,36.6373,37.0281,403526.46890163,0
+DWAS.US,D,20140128,000000,37.0669,37.7234,37.0669,37.7044,165379.0080732,0
+DWAS.US,D,20140129,000000,37.42,37.6547,37.0083,37.1863,143509.861892,0
+DWAS.US,D,20140130,000000,37.3901,38.1748,37.3901,37.8298,128421.65924394,0
+DWAS.US,D,20140131,000000,36.6184,37.8994,36.5896,37.6746,243858.57578517,0
+DWAS.US,D,20140203,000000,37.6448,37.6647,36.0426,36.1798,1098735.0630053,0
+DWAS.US,D,20140204,000000,36.3658,36.7835,36.1023,36.4613,888062.28812634,0
+DWAS.US,D,20140205,000000,36.3558,36.7735,35.4847,35.9749,211743.60893332,0
+DWAS.US,D,20140206,000000,36.2097,36.6472,36.2097,36.3658,201208.2106029,0
+DWAS.US,D,20140207,000000,36.8432,37.0281,36.3956,37.0003,228111.78505672,0
+DWAS.US,D,20140210,000000,36.9227,37.0182,36.6572,37.0003,86108.129186766,0
+DWAS.US,D,20140211,000000,37.058,37.3315,36.8133,37.1266,235594.55222364,0
+DWAS.US,D,20140212,000000,37.3017,37.4867,37.1763,37.3901,201544.04025001,0
+DWAS.US,D,20140213,000000,37.0669,37.9979,36.9128,37.968,160662.31084396,0
+DWAS.US,D,20140214,000000,37.8795,37.968,37.6547,37.9282,112954.39139542,0
+DWAS.US,D,20140218,000000,37.9282,38.6344,37.9282,38.5847,101698.0653495,0
+DWAS.US,D,20140219,000000,38.5458,38.7836,38.2724,38.3002,190757.27242325,0
+DWAS.US,D,20140220,000000,38.2335,38.7139,38.0953,38.6244,75914.593371361,0
+DWAS.US,D,20140221,000000,38.7736,38.9098,38.6741,38.7338,326327.88014298,0
+DWAS.US,D,20140224,000000,38.8611,39.3952,38.8611,39.1216,135394.6490723,0
+DWAS.US,D,20140225,000000,39.1216,39.2987,38.9994,39.1714,107727.91682761,0
+DWAS.US,D,20140226,000000,39.3285,39.7841,39.259,39.5116,321505.60772528,0
+DWAS.US,D,20140227,000000,39.4618,39.8328,39.3186,39.8139,188934.34083583,0
+DWAS.US,D,20140228,000000,39.8626,40.1192,39.1903,39.433,452314.27170643,0
+DWAS.US,D,20140303,000000,38.9994,39.3385,38.6941,39.249,207670.41761471,0
+DWAS.US,D,20140304,000000,39.8238,40.6682,39.8238,40.5498,186809.7658528,0
+DWAS.US,D,20140305,000000,40.707,40.707,40.2953,40.522,148189.35643578,0
+DWAS.US,D,20140306,000000,40.707,40.7468,40.2455,40.4633,88078.866038037,0
+DWAS.US,D,20140307,000000,40.8343,40.8343,40.1093,40.3251,59945.592008148,0
+DWAS.US,D,20140310,000000,40.3152,40.5399,39.9015,40.1491,148156.17566227,0
+DWAS.US,D,20140311,000000,40.2754,40.4823,39.5116,39.7055,95591.797544518,0
+DWAS.US,D,20140312,000000,39.4141,39.8238,39.1515,39.8238,64300.317162667,0
+DWAS.US,D,20140313,000000,39.9313,40.0496,38.9994,39.1813,188717.157591,0
+DWAS.US,D,20140314,000000,39.0571,39.5016,39.0372,39.3763,96041.246203966,0
+DWAS.US,D,20140317,000000,39.6478,39.8915,39.4618,39.5016,65792.446492916,0
+DWAS.US,D,20140318,000000,39.5912,40.2356,39.5912,40.168,70149.182603406,0
+DWAS.US,D,20140319,000000,40.3847,40.3847,39.6757,39.9412,97852.112055569,0
+DWAS.US,D,20140320,000000,39.9512,40.2555,39.8328,40.0307,73420.002489726,0
+DWAS.US,D,20140321,000000,40.5021,40.5021,39.5315,39.5613,43648.804821713,0
+DWAS.US,D,20140324,000000,39.4429,39.8238,38.2435,38.7438,113755.75734973,0
+DWAS.US,D,20140325,000000,38.7438,39.3285,38.2724,38.4961,221629.46848521,0
+DWAS.US,D,20140326,000000,38.8134,38.8134,37.6946,37.6946,114004.11041212,0
+DWAS.US,D,20140327,000000,37.6647,37.9282,37.224,37.5055,129699.62176332,0
+DWAS.US,D,20140328,000000,37.6249,38.2236,37.3504,37.43,123365.11045566,0
+DWAS.US,D,20140331,000000,37.605,38.4862,37.605,38.3688,138380.91868876,0
+DWAS.US,D,20140401,000000,38.5647,39.0938,38.526,38.9695,128581.53024362,0
+DWAS.US,D,20140402,000000,39.2202,39.2202,38.8134,39.0372,192848.66663276,0
+DWAS.US,D,20140403,000000,39.0471,39.0471,37.968,38.3102,82169.671918178,0
+DWAS.US,D,20140404,000000,38.6741,38.6741,36.696,36.9029,504769.05272377,0
+DWAS.US,D,20140407,000000,36.7159,36.8033,35.6507,36.0336,978063.62807236,0
+DWAS.US,D,20140408,000000,36.0525,36.4135,35.6596,36.1798,306875.90303854,0
+DWAS.US,D,20140409,000000,36.2972,37.1952,36.2972,37.1565,151115.29737313,0
+DWAS.US,D,20140410,000000,36.9426,37.0481,35.407,35.6219,223747.00512235,0
+DWAS.US,D,20140411,000000,35.2489,35.8864,33.7502,35.062,1088965.8388997,0
+DWAS.US,D,20140414,000000,35.417,35.6129,34.4294,34.8004,594317.92757638,0
+DWAS.US,D,20140415,000000,34.9634,35.229,33.7213,34.9634,505784.58548897,0
+DWAS.US,D,20140416,000000,35.3285,35.594,35.0331,35.5244,208459.7178332,0
+DWAS.US,D,20140417,000000,35.4847,36.0038,35.2489,35.7969,110677.98923661,0
+DWAS.US,D,20140421,000000,35.7193,36.2097,35.6029,36.152,147387.99048147,0
+DWAS.US,D,20140422,000000,36.4325,37.0083,36.132,36.8432,246039.45753538,0
+DWAS.US,D,20140423,000000,36.8332,36.8332,36.3558,36.4225,54789.50089931,0
+DWAS.US,D,20140424,000000,36.883,36.9426,35.8267,36.3359,46462.132224702,0
+DWAS.US,D,20140425,000000,36.0525,36.0525,35.2489,35.3086,151156.52197053,0
+DWAS.US,D,20140428,000000,35.5741,35.768,34.3896,34.9734,224698.18729648,0
+DWAS.US,D,20140429,000000,35.1107,35.407,34.9346,35.1505,183058.32748949,0
+DWAS.US,D,20140430,000000,35.1604,35.5741,34.7407,35.4945,166886.21957323,0
+DWAS.US,D,20140501,000000,35.3384,35.9451,35.1007,35.5642,448860.45482678,0
+DWAS.US,D,20140502,000000,35.5542,35.8954,35.427,35.5542,179346.1027676,0
+DWAS.US,D,20140505,000000,35.2201,35.7094,34.9734,35.6129,165939.05931104,0
+DWAS.US,D,20140506,000000,35.3285,35.7094,34.8392,34.8392,64091.177741716,0
+DWAS.US,D,20140507,000000,34.8192,34.9436,34.0545,34.7108,180488.32575895,0
+DWAS.US,D,20140508,000000,34.3101,34.9634,33.9381,33.9878,198936.83583402,0
+DWAS.US,D,20140509,000000,33.9878,34.2901,33.6059,34.2524,227750.81845998,0
+DWAS.US,D,20140512,000000,34.4592,35.4368,34.4592,35.3285,282919.38455977,0
+DWAS.US,D,20140513,000000,35.3186,35.3772,34.8103,34.8949,78798.304233324,0
+DWAS.US,D,20140514,000000,34.9048,34.9048,34.1837,34.2126,134599.31598589,0
+DWAS.US,D,20140515,000000,34.0455,34.1737,33.5074,34.0843,479012.72865124,0
+DWAS.US,D,20140516,000000,33.9878,34.2226,33.6447,34.2026,349311.09593195,0
+DWAS.US,D,20140519,000000,34.2226,34.7904,34.0166,34.7108,87925.02790628,0
+DWAS.US,D,20140520,000000,34.4195,34.5836,33.9381,34.144,58629.421325334,0
+DWAS.US,D,20140521,000000,34.4393,34.5637,34.0455,34.3598,94776.354898405,0
+DWAS.US,D,20140522,000000,34.5457,34.9536,34.3697,34.8392,47607.371650007,0
+DWAS.US,D,20140523,000000,34.7805,35.3186,34.7805,35.3086,119041.55511869,0
+DWAS.US,D,20140527,000000,35.5542,36.0525,35.4945,35.9152,87103.552392255,0
+DWAS.US,D,20140528,000000,35.9252,36.132,35.5145,35.8068,281991.3283793,0
+DWAS.US,D,20140529,000000,35.9351,36.132,35.7482,36.0525,95225.803557854,0
+DWAS.US,D,20140530,000000,36.0923,36.132,35.5145,35.6895,70797.715903952,0
+DWAS.US,D,20140602,000000,35.6696,35.6796,35.0818,35.5841,29259.409373473,0
+DWAS.US,D,20140603,000000,35.5442,35.5542,35.1802,35.5045,177014.39931959,0
+DWAS.US,D,20140604,000000,35.3573,35.9451,35.2101,35.9351,80602.131739029,0
+DWAS.US,D,20140605,000000,35.9551,36.6472,35.7581,36.5796,121375.26952266,0
+DWAS.US,D,20140606,000000,36.7059,37.058,36.7059,36.9904,188216.4295543,0
+DWAS.US,D,20140609,000000,37.0003,37.6448,36.9526,37.4399,88960.670231183,0
+DWAS.US,D,20140610,000000,37.4678,37.4678,37.0669,37.42,64721.612438526,0
+DWAS.US,D,20140611,000000,37.1068,37.2619,36.9526,37.1465,49155.807747435,0
+DWAS.US,D,20140612,000000,37.1664,37.2817,36.7059,36.9128,71013.893670801,0
+DWAS.US,D,20140613,000000,37.0769,37.0769,36.7536,36.9426,43489.939300029,0
+DWAS.US,D,20140616,000000,36.9227,37.4678,36.9227,37.4678,34770.434211137,0
+DWAS.US,D,20140617,000000,37.4001,37.9093,37.4001,37.8118,41336.205455425,0
+DWAS.US,D,20140618,000000,37.6647,38.1152,37.605,38.1152,45043.402787383,0
+DWAS.US,D,20140619,000000,38.1938,38.2535,37.8695,38.145,151452.13249822,0
+DWAS.US,D,20140620,000000,38.1261,38.4186,38.0277,38.3996,124050.84644166,0
+DWAS.US,D,20140623,000000,38.517,38.517,38.1758,38.33,37029.743244202,0
+DWAS.US,D,20140624,000000,38.3698,38.6851,37.793,37.8407,44670.370454821,0
+DWAS.US,D,20140625,000000,37.6756,38.0963,37.6159,38.0764,49156.813225421,0
+DWAS.US,D,20140626,000000,38.166,38.2445,37.8128,38.0764,32955.546447593,0
+DWAS.US,D,20140627,000000,38.3111,38.3698,37.969,38.3111,36065.489856258,0
+DWAS.US,D,20140630,000000,38.2734,38.3996,38.0864,38.3399,98294.52236912,0
+DWAS.US,D,20140701,000000,38.6951,38.891,38.6354,38.7149,48452.978635681,0
+DWAS.US,D,20140702,000000,38.7945,38.891,38.517,38.6055,64805.067111309,0
+DWAS.US,D,20140703,000000,38.7149,38.9507,38.6055,38.9507,42059.144126886,0
+DWAS.US,D,20140707,000000,38.6751,38.7746,37.969,38.0576,51173.802064018,0
+DWAS.US,D,20140708,000000,37.8805,37.8805,36.9237,37.2729,297893.96819548,0
+DWAS.US,D,20140709,000000,37.4111,37.6457,37.1773,37.5265,53772.962656129,0
+DWAS.US,D,20140710,000000,36.697,37.4688,36.4623,37.2539,142688.38637798,0
+DWAS.US,D,20140711,000000,37.225,37.3324,37.059,37.2539,70729.343400949,0
+DWAS.US,D,20140714,000000,37.7631,37.783,37.431,37.5762,50686.145241127,0
+DWAS.US,D,20140715,000000,37.5662,37.6359,36.8939,37.059,70331.174118753,0
+DWAS.US,D,20140716,000000,37.1276,37.1276,36.6681,36.7646,124868.30004374,0
+DWAS.US,D,20140717,000000,36.5806,36.864,36.0336,36.0923,51275.355340538,0
+DWAS.US,D,20140718,000000,36.521,36.8939,36.0426,36.7945,135338.34230512,0
+DWAS.US,D,20140721,000000,36.4911,36.7546,36.327,36.6383,102257.11110936,0
+DWAS.US,D,20140722,000000,36.3966,37.1177,36.3966,36.9724,34348.133457293,0
+DWAS.US,D,20140723,000000,36.9039,37.225,36.9039,37.0291,82424.05784847,0
+DWAS.US,D,20140724,000000,37.059,37.2629,36.9436,37.0192,74678.860927375,0
+DWAS.US,D,20140725,000000,36.864,36.874,36.6383,36.6582,61707.189438468,0
+DWAS.US,D,20140728,000000,36.6681,36.6681,35.9849,36.1997,251431.83597077,0
+DWAS.US,D,20140729,000000,36.4623,36.5507,36.1997,36.1997,50249.767795488,0
+DWAS.US,D,20140730,000000,36.521,36.521,36.1023,36.2285,47635.525033597,0
+DWAS.US,D,20140731,000000,35.8467,35.8467,34.9634,35.0132,203179.95293217,0
+DWAS.US,D,20140801,000000,34.8949,35.1107,34.4294,34.8103,281144.71591564,0
+DWAS.US,D,20140804,000000,34.8491,35.3483,34.5934,35.2986,407519.22198143,0
+DWAS.US,D,20140805,000000,35.0132,35.5442,34.9048,35.1704,178117.40866951,0
+DWAS.US,D,20140806,000000,34.9247,35.6318,34.9247,35.2986,195109.9866218,0
+DWAS.US,D,20140807,000000,35.6129,35.6408,35.0718,35.2589,54132.923774882,0
+DWAS.US,D,20140808,000000,35.4368,35.8954,35.2489,35.8864,94777.360376391,0
+DWAS.US,D,20140811,000000,36.1023,36.5607,36.0138,36.2584,56724.04054311,0
+DWAS.US,D,20140812,000000,36.2484,36.2484,35.6796,35.8765,53422.050839244,0
+DWAS.US,D,20140813,000000,36.0236,36.2981,35.9551,36.2882,44505.472065225,0
+DWAS.US,D,20140814,000000,36.3369,36.4533,36.2385,36.3568,50154.247386881,0
+DWAS.US,D,20140815,000000,36.6781,36.7069,35.9938,36.3369,63903.153358457,0
+DWAS.US,D,20140818,000000,36.7069,36.9914,36.5507,36.9724,129911.77761822,0
+DWAS.US,D,20140819,000000,37.1375,37.2162,37.0291,37.0978,54958.421200848,0
+DWAS.US,D,20140820,000000,36.9436,37.0978,36.7845,36.9914,47904.993133669,0
+DWAS.US,D,20140821,000000,36.9536,36.9814,36.6482,36.864,61802.709847076,0
+DWAS.US,D,20140822,000000,36.7845,37.1078,36.6294,36.9814,53793.072215836,0
+DWAS.US,D,20140825,000000,37.3027,37.431,37.1773,37.3027,66281.108793792,0
+DWAS.US,D,20140826,000000,37.3126,37.6657,37.3126,37.6259,45382.248868444,0
+DWAS.US,D,20140827,000000,37.6856,37.7144,37.4787,37.5861,34298.865036011,0
+DWAS.US,D,20140828,000000,37.3514,37.431,37.2062,37.2927,50288.981436916,0
+DWAS.US,D,20140829,000000,37.421,37.5265,37.225,37.4976,47326.843292097,0
+DWAS.US,D,20140902,000000,37.606,37.8606,37.5364,37.8308,101715.15847526,0
+DWAS.US,D,20140903,000000,38.0576,38.0764,37.596,37.6159,147480.49445612,0
+DWAS.US,D,20140904,000000,37.8029,37.9989,37.244,37.2827,127270.38695073,0
+DWAS.US,D,20140905,000000,37.2927,37.5463,37.0391,37.4688,46380.688507889,0
+DWAS.US,D,20140908,000000,37.4409,37.6756,37.3324,37.5861,87661.59267412,0
+DWAS.US,D,20140909,000000,37.5463,37.5463,36.9039,37.0093,33381.869113378,0
+DWAS.US,D,20140910,000000,37.0291,37.2539,36.8542,37.2062,170298.81185549,0
+DWAS.US,D,20140911,000000,36.9724,37.4976,36.8939,37.4498,24181.745547493,0
+DWAS.US,D,20140912,000000,37.4111,37.4111,36.8342,36.9536,102301.35214071,0
+DWAS.US,D,20140915,000000,36.9724,36.9724,36.2097,36.3171,139475.8842148,0
+DWAS.US,D,20140916,000000,36.2097,36.7069,36.0923,36.6194,61187.357320046,0
+DWAS.US,D,20140917,000000,37.1873,37.1873,36.6582,36.7169,64551.686659003,0
+DWAS.US,D,20140918,000000,36.9436,37.0391,36.8442,36.9039,27061.434497514,0
+DWAS.US,D,20140919,000000,37.1177,37.1177,36.2782,36.4722,148044.56760589,0
+DWAS.US,D,20140922,000000,36.2782,36.3171,35.768,35.8864,189842.28745659,0
+DWAS.US,D,20140923,000000,35.8168,36.0724,35.5542,35.594,103797.5033829,0
+DWAS.US,D,20140924,000000,35.6507,36.1798,35.5442,36.152,44735.726523869,0
+DWAS.US,D,20140925,000000,36.0336,36.0336,35.2986,35.427,101245.6002561,0
+DWAS.US,D,20140926,000000,35.3871,35.7969,35.3483,35.7482,153862.26322909,0
+DWAS.US,D,20140929,000000,35.3573,35.9054,35.3573,35.787,141511.97713513,0
+DWAS.US,D,20140930,000000,35.777,35.777,35.1007,35.1007,37264.019614787,0
+DWAS.US,D,20141001,000000,34.9147,34.9147,34.0942,34.2126,353824.68660815,0
+DWAS.US,D,20141002,000000,34.2424,34.7805,33.8595,34.7108,247658.27709179,0
+DWAS.US,D,20141003,000000,34.8949,35.2986,34.8292,35.1007,106780.75656542,0
+DWAS.US,D,20141006,000000,35.1802,35.1802,34.6423,34.6423,58759.127985444,0
+DWAS.US,D,20141007,000000,34.2812,34.4692,33.9481,33.9481,80992.257197342,0
+DWAS.US,D,20141008,000000,33.8098,34.5736,33.3901,34.5736,203264.41308293,0
+DWAS.US,D,20141009,000000,34.508,34.508,33.5174,33.5274,52709.166947636,0
+DWAS.US,D,20141010,000000,33.5373,33.8595,33.0092,33.0579,236884.58047883,0
+DWAS.US,D,20141013,000000,33.0191,33.3215,32.3935,32.4701,849808.87817398,0
+DWAS.US,D,20141014,000000,32.6083,33.3314,32.4522,32.7645,611578.96815076,0
+DWAS.US,D,20141015,000000,32.2752,33.3802,31.8366,33.2051,607143.80475741,0
+DWAS.US,D,20141016,000000,32.5984,34.0355,32.5984,33.77,353600.46501742,0
+DWAS.US,D,20141017,000000,34.1737,34.3697,33.6636,33.8396,177753.42563882,0
+DWAS.US,D,20141020,000000,33.76,34.2424,33.7312,34.2424,105663.6705237,0
+DWAS.US,D,20141021,000000,34.498,34.9634,34.4493,34.9436,232542.92653812,0
+DWAS.US,D,20141022,000000,35.0908,35.1802,34.4493,34.4493,159565.33436195,0
+DWAS.US,D,20141023,000000,34.8392,35.4847,34.7407,35.2101,66403.777108004,0
+DWAS.US,D,20141024,000000,35.3186,35.407,35.1305,35.3971,75268.071026786,0
+DWAS.US,D,20141027,000000,35.1405,35.3285,34.8103,35.2986,80198.935066907,0
+DWAS.US,D,20141028,000000,35.5442,36.521,35.5244,36.511,53389.875543713,0
+DWAS.US,D,20141029,000000,36.5507,36.8342,36.2097,36.511,69746.991409269,0
+DWAS.US,D,20141030,000000,36.3966,37.0192,36.2684,36.8542,67354.959282139,0
+DWAS.US,D,20141031,000000,37.6657,37.8507,37.2162,37.3713,110641.79202913,0
+DWAS.US,D,20141103,000000,37.4787,37.5562,37.0978,37.3027,99836.925598635,0
+DWAS.US,D,20141104,000000,37.1177,37.3324,36.8442,36.9914,115760.68045251,0
+DWAS.US,D,20141105,000000,37.1575,37.3514,36.7368,36.874,71685.55296501,0
+DWAS.US,D,20141106,000000,36.884,37.0003,36.7268,37.0003,24406.972616209,0
+DWAS.US,D,20141107,000000,36.9914,36.9914,36.6194,36.9536,23863.009026139,0
+DWAS.US,D,20141110,000000,36.9724,37.2062,36.9237,37.2062,41414.632738282,0
+DWAS.US,D,20141111,000000,37.0679,37.2729,37.0679,37.2162,26524.509253341,0
+DWAS.US,D,20141112,000000,37.059,37.5065,37.0491,37.4876,54832.73645268,0
+DWAS.US,D,20141113,000000,37.5065,37.606,37.0192,37.0978,47752.160479897,0
+DWAS.US,D,20141114,000000,37.0779,37.1674,36.884,36.9237,38673.699750237,0
+DWAS.US,D,20141117,000000,37.0878,37.1078,36.6294,36.6582,50621.794650065,0
+DWAS.US,D,20141118,000000,37.0878,37.1773,36.8939,36.9625,29469.55427241,0
+DWAS.US,D,20141119,000000,36.6094,36.8143,36.2981,36.5408,34402.429268501,0
+DWAS.US,D,20141120,000000,36.327,36.9724,36.327,36.9337,114974.39666797,0
+DWAS.US,D,20141121,000000,37.5861,37.6359,36.7646,36.8939,317462.58074622,0
+DWAS.US,D,20141124,000000,36.9436,37.5065,36.9436,37.4787,30559.492408521,0
+DWAS.US,D,20141125,000000,37.6856,37.783,37.3713,37.5364,24964.007420089,0
+DWAS.US,D,20141126,000000,37.6159,37.8507,37.5562,37.8308,26095.1701536,0
+DWAS.US,D,20141128,000000,37.7144,37.7343,37.2162,37.2162,6415.9550244719,0
+DWAS.US,D,20141201,000000,36.9536,37.2827,36.2385,36.2385,105412.30102736,0
+DWAS.US,D,20141202,000000,36.5408,37.0093,36.3768,36.9814,39130.186755583,0
+DWAS.US,D,20141203,000000,36.9814,37.5165,36.9814,37.4498,28102.104212344,0
+DWAS.US,D,20141204,000000,37.3226,37.3613,37.0978,37.1475,55531.543652493,0
+DWAS.US,D,20141205,000000,37.2539,37.6159,37.2539,37.5165,75749.694981765,0
+DWAS.US,D,20141208,000000,37.4011,37.8228,36.864,36.9137,80269.31852588,0
+DWAS.US,D,20141209,000000,36.5607,37.8606,36.3866,37.8606,126209.60767619,0
+DWAS.US,D,20141210,000000,37.4876,37.7631,36.8342,36.874,25748.280248657,0
+DWAS.US,D,20141211,000000,37.2927,37.596,36.9039,37.0391,51682.573924601,0
+DWAS.US,D,20141212,000000,36.7448,37.0291,36.5995,36.6294,71016.910104757,0
+DWAS.US,D,20141215,000000,36.9237,36.9237,35.9152,36.1023,72852.912905993,0
+DWAS.US,D,20141216,000000,35.9054,36.5507,35.8267,35.8665,49306.629445237,0
+DWAS.US,D,20141217,000000,35.9451,37.1375,35.9451,37.1276,37134.312954678,0
+DWAS.US,D,20141218,000000,37.783,38.0187,37.5861,37.9103,260258.9272041,0
+DWAS.US,D,20141219,000000,37.6428,38.0933,37.6428,37.9163,97103.030956488,0
+DWAS.US,D,20141222,000000,38.0157,38.2515,37.8675,38.2515,56855.75815919,0
+DWAS.US,D,20141223,000000,38.3668,38.514,37.9074,38.0546,271570.55453921,0
+DWAS.US,D,20141224,000000,38.1728,38.4444,38.143,38.337,75748.68950378,0
+DWAS.US,D,20141226,000000,38.534,38.7318,38.534,38.6921,104021.72497364,0
+DWAS.US,D,20141229,000000,38.7219,38.7915,38.5827,38.7716,59677.129386061,0
+DWAS.US,D,20141230,000000,38.7517,38.7716,38.4543,38.5438,62264.224242348,0
+DWAS.US,D,20141231,000000,38.6025,38.9178,38.2017,38.2017,169440.13365601,0
+DWAS.US,D,20150102,000000,38.3768,38.4543,37.3295,37.7413,309437.86094519,0
+DWAS.US,D,20150105,000000,37.6428,37.8576,37.2221,37.3484,117244.76595887,0
+DWAS.US,D,20150106,000000,37.3484,37.3783,36.2842,36.6254,161563.21911883,0
+DWAS.US,D,20150107,000000,37.5035,37.5035,36.7129,37.2997,32533.245693749,0
+DWAS.US,D,20150108,000000,37.5135,38.0635,37.5135,38.0247,125154.86126957,0
+DWAS.US,D,20150109,000000,38.163,38.3768,37.5832,37.8278,52247.652552364,0
+DWAS.US,D,20150112,000000,37.966,37.966,37.3783,37.603,44761.868951487,0
+DWAS.US,D,20150113,000000,37.8974,38.3768,37.1932,37.5533,30954.645256761,0
+DWAS.US,D,20150114,000000,37.2221,37.5235,37.1346,37.3783,41782.637680917,0
+DWAS.US,D,20150115,000000,37.6527,37.6527,36.497,36.5667,53165.653952982,0
+DWAS.US,D,20150116,000000,36.5567,37.3584,36.5567,37.2797,45560.21847185,0
+DWAS.US,D,20150120,000000,37.4857,37.5632,36.8203,37.2221,29898.893372151,0
+DWAS.US,D,20150121,000000,37.1843,37.3196,36.7029,36.9496,29379.061253729,0
+DWAS.US,D,20150122,000000,37.2032,37.6627,36.5269,37.6229,70629.8010804,0
+DWAS.US,D,20150123,000000,37.7114,37.8278,37.4379,37.603,56298.72335531,0
+DWAS.US,D,20150126,000000,37.4757,37.9859,37.3683,37.9759,31544.860834157,0
+DWAS.US,D,20150127,000000,37.6329,38.0834,37.4857,37.8775,50863.109366547,0
+DWAS.US,D,20150128,000000,37.8974,37.9561,37.1843,37.2032,92919.237059477,0
+DWAS.US,D,20150129,000000,37.2797,37.79,37.0063,37.79,47708.924926527,0
+DWAS.US,D,20150130,000000,37.6329,37.7512,36.88,36.88,53413.001537376,0
+DWAS.US,D,20150202,000000,36.9685,37.0848,36.3031,37.065,251961.72286905,0
+DWAS.US,D,20150203,000000,37.418,37.603,37.1346,37.5632,48945.662848499,0
+DWAS.US,D,20150204,000000,37.2897,37.7601,37.2599,37.5135,63191.274944834,0
+DWAS.US,D,20150205,000000,37.9163,38.1133,37.4857,38.0247,35803.060102084,0
+DWAS.US,D,20150206,000000,38.0834,38.4066,37.8576,37.9859,26642.150177626,0
+DWAS.US,D,20150209,000000,37.9262,38.1133,37.6926,37.7114,25193.256400747,0
+DWAS.US,D,20150210,000000,38.0933,38.3469,37.7114,38.2117,74331.971022432,0
+DWAS.US,D,20150211,000000,38.2117,38.534,38.0058,38.2217,72915.252541084,0
+DWAS.US,D,20150212,000000,38.3867,38.7816,38.2415,38.7418,54128.90186294,0
+DWAS.US,D,20150213,000000,38.8681,38.8979,38.4743,38.7318,88266.890421297,0
+DWAS.US,D,20150217,000000,38.878,39.0352,38.7716,38.8114,35939.80510809,0
+DWAS.US,D,20150218,000000,39.0074,39.0651,38.6722,39.0651,23269.777014787,0
+DWAS.US,D,20150219,000000,39.0839,39.257,39.0839,39.1883,72610.592711525,0
+DWAS.US,D,20150220,000000,39.1883,39.4221,38.9078,39.3832,74438.551688878,0
+DWAS.US,D,20150223,000000,39.4221,39.4896,39.0739,39.4896,346150.87862402,0
+DWAS.US,D,20150224,000000,39.5792,39.6846,39.3365,39.4798,784326.11890055,0
+DWAS.US,D,20150225,000000,39.5692,39.7443,39.432,39.6557,203480.59084978,0
+DWAS.US,D,20150226,000000,39.6747,39.8905,39.5295,39.8815,183734.00869564,0
+DWAS.US,D,20150227,000000,39.8318,39.9005,39.4798,39.5394,93658.263378704,0
+DWAS.US,D,20150302,000000,39.5792,39.9005,39.5195,39.8616,107000.9562442,0
+DWAS.US,D,20150303,000000,39.7045,39.8716,39.2868,39.5195,189881.50109802,0
+DWAS.US,D,20150304,000000,39.4409,39.6458,39.1495,39.4798,64794.006853471,0
+DWAS.US,D,20150305,000000,39.6359,39.8228,39.5295,39.6946,43638.75004186,0
+DWAS.US,D,20150306,000000,39.5892,39.8129,39.2868,39.3832,57538.477711237,0
+DWAS.US,D,20150309,000000,39.3067,39.7045,39.237,39.5493,81961.537975212,0
+DWAS.US,D,20150310,000000,39.1495,39.432,39.0252,39.2082,95555.600337046,0
+DWAS.US,D,20150311,000000,39.2967,39.5792,39.1396,39.5394,81758.431422173,0
+DWAS.US,D,20150312,000000,40.0397,40.2943,39.8905,40.2545,131528.58621865,0
+DWAS.US,D,20150313,000000,40.3639,40.3639,39.7741,40.2445,61525.197923121,0
+DWAS.US,D,20150316,000000,40.5488,40.6871,40.4424,40.5588,160143.48420353,0
+DWAS.US,D,20150317,000000,40.5688,40.7557,40.3937,40.706,53549.746543383,0
+DWAS.US,D,20150318,000000,40.6473,41.0094,40.3739,40.8631,57231.806925708,0
+DWAS.US,D,20150319,000000,40.903,41.2251,40.8044,41.1864,151455.14893217,0
+DWAS.US,D,20150320,000000,41.5086,41.5086,41.2251,41.3813,94327.911716942,0
+DWAS.US,D,20150323,000000,41.254,41.3614,41.0979,41.264,70005.399251502,0
+DWAS.US,D,20150324,000000,41.3117,41.5882,41.1566,41.264,78386.058259334,0
+DWAS.US,D,20150325,000000,40.9218,40.9318,39.8517,39.8716,104955.81402202,0
+DWAS.US,D,20150326,000000,39.6259,40.0784,39.4121,39.8228,71946.977241199,0
+DWAS.US,D,20150327,000000,39.9402,40.2445,39.793,40.2346,64178.654326441,0
+DWAS.US,D,20150330,000000,40.7159,41.0581,40.706,41.0292,46501.34586613,0
+DWAS.US,D,20150331,000000,40.8333,40.8333,40.4911,40.706,122433.03236324,0
+DWAS.US,D,20150401,000000,40.8134,40.8134,40.0197,40.5986,220233.86504156,0
+DWAS.US,D,20150402,000000,40.7746,40.8134,40.6085,40.6772,52119.956848226,0
+DWAS.US,D,20150406,000000,40.6374,40.8234,40.5011,40.6085,103319.90133987,0
+DWAS.US,D,20150407,000000,40.531,40.903,40.4037,40.4136,59068.815204929,0
+DWAS.US,D,20150408,000000,40.3837,41.0581,40.3837,40.9895,36688.886207171,0
+DWAS.US,D,20150409,000000,41.1764,41.2441,40.5588,40.8631,114865.80504555,0
+DWAS.US,D,20150410,000000,41.1466,41.1764,40.8044,41.1078,90955.538554103,0
+DWAS.US,D,20150413,000000,41.078,41.4499,41.078,41.1864,150434.58877706,0
+DWAS.US,D,20150414,000000,41.2441,41.2828,40.8533,41.078,60807.286641587,0
+DWAS.US,D,20150415,000000,41.3018,41.3912,41.1665,41.3018,72668.910434675,0
+DWAS.US,D,20150416,000000,41.1466,41.2828,41.1267,41.2251,71047.074444317,0
+DWAS.US,D,20150417,000000,40.9507,41.0879,40.3739,40.5887,74191.204104484,0
+DWAS.US,D,20150420,000000,40.7259,41.0292,40.6085,40.9695,112639.676786,0
+DWAS.US,D,20150421,000000,41.2441,41.273,41.0482,41.1963,44429.055738339,0
+DWAS.US,D,20150422,000000,41.1963,41.2828,40.7746,41.1566,38794.357108478,0
+DWAS.US,D,20150423,000000,41.1864,41.5285,40.9218,41.3912,70210.516760512,0
+DWAS.US,D,20150424,000000,41.5384,42.3977,41.1665,41.1764,76645.575866705,0
+DWAS.US,D,20150427,000000,41.2828,41.5086,40.3042,40.3241,82574.879546271,0
+DWAS.US,D,20150428,000000,40.5111,40.6374,39.8318,40.3837,36587.332930651,0
+DWAS.US,D,20150429,000000,40.2346,40.4136,39.7244,39.8517,237708.06694883,0
+DWAS.US,D,20150430,000000,39.6259,39.7831,38.4444,38.6722,182114.18366125,0
+DWAS.US,D,20150501,000000,38.6125,39.1296,38.6125,39.1216,161778.39140769,0
+DWAS.US,D,20150504,000000,39.3544,39.6747,39.1216,39.2868,36994.551514715,0
+DWAS.US,D,20150505,000000,39.257,39.2868,38.4543,38.5627,57433.908000762,0
+DWAS.US,D,20150506,000000,38.7816,38.8492,38.5538,38.8114,31240.201004598,0
+DWAS.US,D,20150507,000000,38.8015,39.247,38.6125,39.1695,98114.541809743,0
+DWAS.US,D,20150508,000000,39.5394,39.7244,39.3365,39.4221,79100.953106912,0
+DWAS.US,D,20150511,000000,39.6458,39.8616,39.4409,39.4598,30249.805189036,0
+DWAS.US,D,20150512,000000,39.1883,39.6557,39.0172,39.4798,25768.389808363,0
+DWAS.US,D,20150513,000000,39.5892,39.7642,39.3932,39.599,39548.465597485,0
+DWAS.US,D,20150514,000000,39.6747,39.9999,39.3454,39.9402,65200.219959549,0
+DWAS.US,D,20150515,000000,39.9103,39.9103,39.6747,39.8228,29826.498957207,0
+DWAS.US,D,20150518,000000,39.7144,40.4524,39.6647,40.344,61728.304476161,0
+DWAS.US,D,20150519,000000,40.3937,40.5787,40.2943,40.4624,54982.552672496,0
+DWAS.US,D,20150520,000000,40.5011,40.7557,40.3042,40.5787,47725.012574292,0
+DWAS.US,D,20150521,000000,40.5488,40.6871,40.2545,40.4524,32600.612718767,0
+DWAS.US,D,20150522,000000,40.3539,40.5389,40.0397,40.2744,45374.205044561,0
+DWAS.US,D,20150526,000000,40.0099,40.0099,39.6557,39.9203,26155.49883272,0
+DWAS.US,D,20150527,000000,39.97,40.5389,39.8716,40.5389,21666.039628165,0
+DWAS.US,D,20150528,000000,40.4424,40.4524,40.167,40.4524,31639.37576478,0
+DWAS.US,D,20150529,000000,40.3937,40.5011,39.9999,40.2445,40469.483432059,0
+DWAS.US,D,20150601,000000,40.5011,40.5111,39.9402,40.3042,50238.707537649,0
+DWAS.US,D,20150602,000000,40.0685,40.4524,40.0197,40.2058,27129.807000517,0
+DWAS.US,D,20150603,000000,40.2744,40.706,40.2744,40.6473,21359.368842636,0
+DWAS.US,D,20150604,000000,40.4326,40.531,39.9899,40.0685,32395.495209757,0
+DWAS.US,D,20150605,000000,39.97,40.531,39.8716,40.531,70312.070037031,0
+DWAS.US,D,20150608,000000,40.5787,40.5787,40.2445,40.3639,37097.11026922,0
+DWAS.US,D,20150609,000000,40.2843,40.2843,39.7831,40.1281,49961.195613695,0
+DWAS.US,D,20150610,000000,40.1083,40.6961,40.1083,40.6185,23893.173365699,0
+DWAS.US,D,20150611,000000,40.7159,40.8631,40.6374,40.6573,20188.992467697,0
+DWAS.US,D,20150612,000000,40.5011,40.6275,40.3937,40.5488,26980.996258687,0
+DWAS.US,D,20150615,000000,40.0486,40.5111,39.9203,40.4037,31985.260191737,0
+DWAS.US,D,20150616,000000,40.4136,40.8333,40.3937,40.8234,64587.883866475,0
+DWAS.US,D,20150617,000000,40.8433,41.0482,40.6871,40.8333,34950.414770513,0
+DWAS.US,D,20150618,000000,41.0392,41.628,40.9417,41.5285,50688.156197097,0
+DWAS.US,D,20150619,000000,41.614,41.7801,41.4758,41.4947,41367.37527297,0
+DWAS.US,D,20150622,000000,41.6638,41.8089,41.5643,41.7224,71698.624178819,0
+DWAS.US,D,20150623,000000,41.8567,41.9452,41.5842,41.8378,28673.215708019,0
+DWAS.US,D,20150624,000000,41.8965,41.8965,41.2978,41.3774,108978.73144138,0
+DWAS.US,D,20150625,000000,41.4559,41.5444,41.1327,41.3575,43611.602136255,0
+DWAS.US,D,20150626,000000,41.4161,41.5543,40.9368,41.1426,64447.116948527,0
+DWAS.US,D,20150629,000000,40.8781,40.9646,40.0049,40.0734,83241.511450554,0
+DWAS.US,D,20150630,000000,40.5439,40.6911,40.3092,40.6035,37564.657532404,0
+DWAS.US,D,20150701,000000,41.074,41.074,40.4763,40.6822,77723.448266993,0
+DWAS.US,D,20150702,000000,40.9168,40.9168,40.2098,40.3987,51885.680477641,0
+DWAS.US,D,20150706,000000,39.9949,40.7309,39.975,40.4763,19917.513411654,0
+DWAS.US,D,20150707,000000,40.5936,40.5936,39.5345,40.3887,67818.484633382,0
+DWAS.US,D,20150708,000000,40.0834,40.2098,39.4946,39.7094,52499.0220487,0
+DWAS.US,D,20150709,000000,40.1232,40.2595,39.9352,39.9452,102443.12453665,0
+DWAS.US,D,20150710,000000,40.526,40.7507,40.349,40.7309,64447.116948527,0
+DWAS.US,D,20150713,000000,41.0839,41.3674,41.0143,41.2978,97232.737616598,0
+DWAS.US,D,20150714,000000,41.436,41.7612,41.25,41.7424,73784.990998405,0
+DWAS.US,D,20150715,000000,41.614,41.8567,41.436,41.436,73952.905821957,0
+DWAS.US,D,20150716,000000,41.8666,41.9641,41.6538,41.8965,185783.17282977,0
+DWAS.US,D,20150717,000000,42.0029,42.0029,41.6936,41.8965,120006.81398462,0
+DWAS.US,D,20150720,000000,42.0606,42.0606,41.7324,41.8766,131550.70673433,0
+DWAS.US,D,20150721,000000,41.8866,42.0317,41.3774,41.6638,117964.68819638,0
+DWAS.US,D,20150722,000000,41.5246,42.0695,41.4459,41.9552,60154.731429099,0
+DWAS.US,D,20150723,000000,42.2158,42.2655,41.4857,41.614,97946.626986191,0
+DWAS.US,D,20150724,000000,41.6638,41.8089,41.0044,41.0044,55662.255790588,0
+DWAS.US,D,20150727,000000,40.7607,40.8681,40.4574,40.6324,35133.411763846,0
+DWAS.US,D,20150728,000000,40.6822,41.0939,40.339,41.0044,39219.674296278,0
+DWAS.US,D,20150729,000000,40.9646,41.0541,40.7607,41.0342,82321.499093965,0
+DWAS.US,D,20150730,000000,40.8581,41.25,40.6424,41.1625,23899.206233611,0
+DWAS.US,D,20150731,000000,41.2123,41.7801,41.2123,41.4857,64241.999439517,0
+DWAS.US,D,20150803,000000,41.6438,41.6538,40.9944,41.3674,49369.974558313,0
+DWAS.US,D,20150804,000000,41.5146,41.634,41.2222,41.3774,105811.47578755,0
+DWAS.US,D,20150805,000000,41.7324,42.1282,41.6638,41.8289,176896.75839531,0
+DWAS.US,D,20150806,000000,42.0317,42.0317,40.8283,41.1237,54892.059653815,0
+DWAS.US,D,20150807,000000,41.1237,41.1237,40.6035,41.074,38607.338203205,0
+DWAS.US,D,20150810,000000,41.3872,41.6837,41.3375,41.4459,35030.853009341,0
+DWAS.US,D,20150811,000000,41.1426,41.5246,40.8581,41.1526,79989.795645955,0
+DWAS.US,D,20150812,000000,40.888,41.0541,40.0148,40.9069,117760.57616536,0
+DWAS.US,D,20150813,000000,41.0044,41.3575,40.8781,40.9368,86611.873657422,0
+DWAS.US,D,20150814,000000,40.9268,41.0939,40.6225,41.0541,123785.40025353,0
+DWAS.US,D,20150817,000000,41.0044,41.634,40.8283,41.634,68020.585708435,0
+DWAS.US,D,20150818,000000,41.5246,42.0029,41.2123,41.2401,137371.41879148,0
+DWAS.US,D,20150819,000000,40.9547,41.1327,40.526,40.7995,76599.32387938,0
+DWAS.US,D,20150820,000000,40.3589,40.4961,39.4946,39.604,158922.83392932,0
+DWAS.US,D,20150821,000000,39.1058,39.4359,38.5667,38.6761,453070.3911514,0
+DWAS.US,D,20150824,000000,35.2469,38.4285,21.717,37.1078,385553.54991363,0
+DWAS.US,D,20150825,000000,37.9799,38.8631,36.9904,37.0003,219591.36460893,0
+DWAS.US,D,20150826,000000,37.244,38.147,36.7835,38.147,89980.224908321,0
+DWAS.US,D,20150827,000000,38.5478,39.0679,38.2744,38.7955,163720.97487538,0
+DWAS.US,D,20150828,000000,38.8153,39.1923,38.6562,39.1336,42998.260565196,0
+DWAS.US,D,20150831,000000,39.0679,39.2709,38.7557,38.8631,84875.413176736,0
+DWAS.US,D,20150901,000000,38.157,38.4981,37.7243,37.9113,128180.34452746,0
+DWAS.US,D,20150902,000000,38.3509,38.5867,37.8228,38.5767,79562.467502185,0
+DWAS.US,D,20150903,000000,38.8153,38.9615,38.331,38.4583,102949.88544126,0
+DWAS.US,D,20150904,000000,37.8914,38.5965,37.8914,38.3022,130424.57139075,0
+DWAS.US,D,20150908,000000,38.892,39.251,38.6761,39.241,59138.193185918,0
+DWAS.US,D,20150909,000000,39.3872,39.3972,38.5379,38.5667,99175.32108428,0
+DWAS.US,D,20150910,000000,38.4484,39.0591,38.4484,38.7955,143173.02676691,0
+DWAS.US,D,20150911,000000,38.7458,39.0779,38.5568,39.0779,39421.775371332,0
+DWAS.US,D,20150914,000000,39.1923,39.2222,38.8532,39.0491,115512.32739013,0
+DWAS.US,D,20150915,000000,39.0491,39.6607,39.0491,39.5543,154735.01812036,0
+DWAS.US,D,20150916,000000,39.5941,39.7592,39.3972,39.7493,86714.432411927,0
+DWAS.US,D,20150917,000000,39.7294,40.6225,39.7194,40.0536,96793.343737003,0
+DWAS.US,D,20150918,000000,39.4359,39.9552,39.4359,39.5643,90901.242742894,0
+DWAS.US,D,20150921,000000,39.7493,40.0148,38.892,39.1833,41467.923071505,0
+DWAS.US,D,20150922,000000,38.7358,38.8432,38.3409,38.5568,40343.798683892,0
+DWAS.US,D,20150923,000000,38.6462,38.9118,38.4881,38.7159,81196.369228366,0
+DWAS.US,D,20150924,000000,38.4881,38.4881,37.8029,38.2922,35284.233461647,0
+DWAS.US,D,20150925,000000,38.6264,38.6264,37.2629,37.4688,45244.498384452,0
+DWAS.US,D,20150928,000000,37.3226,37.3226,35.7373,35.9431,288540.00649783,0
+DWAS.US,D,20150929,000000,35.9034,36.3161,35.3464,35.5921,122767.85653237,0
+DWAS.US,D,20150930,000000,36.2275,36.5,35.8546,36.4523,102544.67781316,0
+DWAS.US,D,20151001,000000,36.52,36.52,35.775,36.3459,197016.37288201,0
+DWAS.US,D,20151002,000000,35.8148,36.696,35.4349,36.696,212542.96393168,0
+DWAS.US,D,20151005,000000,37.0192,37.4111,36.9426,37.3911,50547.38927915,0
+DWAS.US,D,20151006,000000,37.3713,37.4787,36.3956,36.6284,54028.354064406,0
+DWAS.US,D,20151007,000000,36.8133,37.3813,36.6771,37.3324,176692.64636428,0
+DWAS.US,D,20151008,000000,37.3027,37.5265,36.9814,37.4976,72720.189811927,0
+DWAS.US,D,20151009,000000,37.4787,37.783,37.4787,37.6159,48923.542332821,0
+DWAS.US,D,20151012,000000,37.6956,37.7631,37.4976,37.6657,67255.41696159,0
+DWAS.US,D,20151013,000000,37.596,37.9302,37.059,37.0679,39728.446156862,0
+DWAS.US,D,20151014,000000,37.2062,37.2062,36.3359,36.3359,38913.003510749,0
+DWAS.US,D,20151015,000000,36.4613,37.4787,36.4523,37.4787,53111.358141773,0
+DWAS.US,D,20151016,000000,37.5165,37.6359,37.1276,37.5364,178531.66559947,0
+DWAS.US,D,20151019,000000,37.3613,37.9799,37.3613,37.6756,60154.731429099,0
+DWAS.US,D,20151020,000000,37.6359,37.7731,37.1674,37.4498,81446.733246717,0
+DWAS.US,D,20151021,000000,37.5562,37.5562,36.6373,36.7448,64037.887408493,0
+DWAS.US,D,20151022,000000,36.9615,37.2729,36.7059,37.0003,160963.95423957,0
+DWAS.US,D,20151023,000000,37.2539,37.5762,37.0978,37.5165,63732.222100949,0
+DWAS.US,D,20151026,000000,37.4787,37.5762,37.2539,37.4011,127362.89092538,0
+DWAS.US,D,20151027,000000,37.2539,37.3226,36.8929,37.1078,122561.73354537,0
+DWAS.US,D,20151028,000000,37.2162,38.4285,37.1674,38.4106,95393.718381406,0
+DWAS.US,D,20151029,000000,38.2842,38.3708,37.596,37.6657,64956.894287096,0
+DWAS.US,D,20151030,000000,37.6756,37.7243,37.2927,37.3713,61791.649589237,0
+DWAS.US,D,20151102,000000,37.4598,38.4006,37.3514,38.2842,138546.82255634,0
+DWAS.US,D,20151103,000000,38.1768,38.6065,37.9899,38.4285,252578.08087406,0
+DWAS.US,D,20151104,000000,38.528,38.5379,38.1172,38.3609,95299.203450784,0
+DWAS.US,D,20151105,000000,38.3221,38.5767,38.0486,38.528,54129.907340926,0
+DWAS.US,D,20151106,000000,38.6264,39.0879,38.3907,39.0879,87119.64004002,0
+DWAS.US,D,20151109,000000,39.0292,39.0292,38.4384,38.508,81992.707792758,0
+DWAS.US,D,20151110,000000,38.4196,38.7656,38.2355,38.7557,59339.288782986,0
+DWAS.US,D,20151111,000000,38.8243,38.9517,38.4783,38.4981,79257.807672626,0
+DWAS.US,D,20151112,000000,38.1868,38.1868,37.7343,37.7731,48820.983578316,0
+DWAS.US,D,20151113,000000,37.596,37.8417,37.5265,37.5364,41057.688053485,0
+DWAS.US,D,20151116,000000,37.3613,37.6259,37.1375,37.6259,34724.182223811,0
+DWAS.US,D,20151117,000000,37.783,38.1371,37.606,37.6856,40243.250885357,0
+DWAS.US,D,20151118,000000,37.7731,38.3022,37.6359,38.2644,48820.983578316,0
+DWAS.US,D,20151119,000000,38.2644,38.2842,37.8815,37.9601,37073.984275557,0
+DWAS.US,D,20151120,000000,38.1073,38.3907,38.0973,38.3121,49229.207640365,0
+DWAS.US,D,20151123,000000,38.2744,38.7756,38.2744,38.6462,27269.56844048,0
+DWAS.US,D,20151124,000000,38.4881,38.9815,38.3808,38.9517,45143.950585918,0
+DWAS.US,D,20151125,000000,38.9615,39.3305,38.9615,39.261,59339.288782986,0
+DWAS.US,D,20151127,000000,39.2808,39.5941,39.2808,39.4946,5924.2762896393,0
+DWAS.US,D,20151130,000000,39.6309,39.7781,39.0591,39.1236,63017.32725337,0
+DWAS.US,D,20151201,000000,39.3206,39.3783,38.9118,39.3684,56925.136140178,0
+DWAS.US,D,20151202,000000,39.2709,39.4748,39.0113,39.0779,67919.032431916,0
+DWAS.US,D,20151203,000000,39.2023,39.251,38.0486,38.167,58831.522400388,0
+DWAS.US,D,20151204,000000,38.0586,38.6961,38.0586,38.6861,35441.08802736,0
+DWAS.US,D,20151207,000000,38.5867,38.5867,37.8616,37.9601,98865.633864794,0
+DWAS.US,D,20151208,000000,37.6457,38.3708,37.6457,38.2554,79778.645269033,0
+DWAS.US,D,20151209,000000,38.1073,38.2355,37.3514,37.5463,98049.185740696,0
+DWAS.US,D,20151210,000000,37.5065,37.9402,37.4111,37.7243,62201.884607257,0
+DWAS.US,D,20151211,000000,37.3911,37.4498,36.7448,36.8233,74046.415274594,0
+DWAS.US,D,20151214,000000,36.9227,36.9615,36.3061,36.6284,132722.08858726,0
+DWAS.US,D,20151215,000000,36.8929,37.2729,36.8532,37.2729,99581.534190358,0
+DWAS.US,D,20151216,000000,37.4688,37.8616,37.225,37.7631,104687.35139993,0
+DWAS.US,D,20151217,000000,37.8815,37.9601,37.2629,37.3324,67511.813847852,0
+DWAS.US,D,20151218,000000,37.1545,37.231,36.7795,36.8193,32724.286510964,0
+DWAS.US,D,20151221,000000,36.869,37.1236,36.7596,37.0152,42332.634138899,0
+DWAS.US,D,20151222,000000,37.1923,37.1923,36.6631,37.064,103074.56471144,0
+DWAS.US,D,20151223,000000,37.3096,37.5035,37.1635,37.4379,142917.63535863,0
+DWAS.US,D,20151224,000000,37.4379,37.6229,37.3444,37.4568,26345.53417195,0
+DWAS.US,D,20151228,000000,37.1733,37.2499,36.9576,37.2499,122103.23558405,0
+DWAS.US,D,20151229,000000,37.418,37.7512,37.3882,37.7024,132065.51146283,0
+DWAS.US,D,20151230,000000,37.6726,37.7581,37.3484,37.3484,56238.394676189,0
+DWAS.US,D,20151231,000000,37.1923,37.3096,36.859,36.859,82625.153445538,0
+DWAS.US,D,20160104,000000,36.3211,36.3211,35.3891,35.5364,77540.45127366,0
+DWAS.US,D,20160105,000000,35.6328,35.78,35.3344,35.5065,65113.74885281,0
+DWAS.US,D,20160106,000000,35.0251,35.3404,34.8302,35.0838,192876.82001635,0
+DWAS.US,D,20160107,000000,34.498,34.7019,33.9669,34.0644,214893.77146141,0
+DWAS.US,D,20160108,000000,34.2812,34.4363,33.3692,33.4776,693481.18292484,0
+DWAS.US,D,20160111,000000,33.6148,33.7083,32.7516,33.1345,1608967.8831014,0
+DWAS.US,D,20160112,000000,33.3205,33.6556,32.7038,33.3205,948392.97820288,0
+DWAS.US,D,20160113,000000,33.3792,33.5611,31.9678,32.2016,568198.62595114,0
+DWAS.US,D,20160114,000000,32.3398,33.0847,31.8028,32.7317,352981.09057845,0
+DWAS.US,D,20160115,000000,31.7431,32.2314,31.2628,32.1737,345126.29655695,0
+DWAS.US,D,20160119,000000,32.4582,32.6541,31.2916,31.6835,472612.86127452,0
+DWAS.US,D,20160120,000000,31.2329,32.2713,30.5675,31.8993,262890.26309174,0
+DWAS.US,D,20160121,000000,31.958,32.2811,31.5959,31.7033,246752.34142699,0
+DWAS.US,D,20160122,000000,32.2116,32.4771,32.0504,32.4383,107010.00554608,0
+DWAS.US,D,20160125,000000,32.2414,32.3995,31.7879,31.8526,39923.508886018,0
+DWAS.US,D,20160126,000000,31.9977,32.4284,31.7431,32.3895,55742.694029415,0
+DWAS.US,D,20160127,000000,32.2613,32.4632,31.7232,31.8266,64683.404275083,0
+DWAS.US,D,20160128,000000,32.0574,32.0574,31.5363,31.6645,247898.58633028,0
+DWAS.US,D,20160129,000000,31.7332,32.692,31.7332,32.692,55288.21798004,0
+DWAS.US,D,20160201,000000,32.4095,32.7516,32.2513,32.5756,162651.14629897,0
+DWAS.US,D,20160202,000000,32.1539,32.2553,31.7232,31.8814,143921.10238801,0
+DWAS.US,D,20160203,000000,32.126,32.126,31.1344,31.6735,183308.69150783,0
+DWAS.US,D,20160204,000000,31.5363,31.949,31.399,31.6158,115194.59634677,0
+DWAS.US,D,20160205,000000,31.4666,31.4666,30.3816,30.4204,108569.50190134,0
+DWAS.US,D,20160208,000000,30.0752,30.0752,29.4954,29.8893,115993.95134511,0
+DWAS.US,D,20160209,000000,29.5153,30.3219,29.4676,29.8396,269454.02338006,0
+DWAS.US,D,20160210,000000,30.0067,30.5516,29.7609,29.8097,277120.7930183,0
+DWAS.US,D,20160211,000000,29.1643,29.7511,29.1543,29.565,142314.34856743,0
+DWAS.US,D,20160212,000000,29.8396,30.1141,29.6844,30.0156,367250.83414643,0
+DWAS.US,D,20160216,000000,30.3318,30.6829,30.1738,30.674,125297.63914349,0
+DWAS.US,D,20160217,000000,30.8092,31.2916,30.8092,31.213,121376.27500065,0
+DWAS.US,D,20160218,000000,31.2628,31.3215,30.9266,30.9465,298340.40042097,0
+DWAS.US,D,20160219,000000,30.8778,31.2816,30.8381,31.2428,84449.09051095,0
+DWAS.US,D,20160222,000000,31.5263,31.7729,31.5064,31.5959,114182.08001552,0
+DWAS.US,D,20160223,000000,31.5461,31.6347,31.3512,31.3791,49429.297759448,0
+DWAS.US,D,20160224,000000,31.0449,31.8028,30.8878,31.7829,56497.807996408,0
+DWAS.US,D,20160225,000000,31.939,32.1161,31.7332,32.0862,116915.97465767,0
+DWAS.US,D,20160226,000000,32.2911,32.3001,32.125,32.2713,39636.947660196,0
+DWAS.US,D,20160229,000000,32.2414,32.5069,32.0674,32.0674,40406.138318983,0
+DWAS.US,D,20160301,000000,32.2811,32.7018,32.2414,32.692,51775.077899253,0
+DWAS.US,D,20160302,000000,32.684,32.9097,32.5556,32.9097,41212.531663228,0
+DWAS.US,D,20160303,000000,32.9296,33.0271,32.6641,33.0271,40044.166244259,0
+DWAS.US,D,20160304,000000,32.9883,33.3403,32.9674,33.0947,66856.242201409,0
+DWAS.US,D,20160307,000000,32.9674,33.4965,32.9406,33.3305,99349.268775744,0
+DWAS.US,D,20160308,000000,33.1932,33.1932,32.6343,32.7068,58307.668370025,0
+DWAS.US,D,20160309,000000,32.7516,32.9018,32.6442,32.8599,36038.341950654,0
+DWAS.US,D,20160310,000000,32.8799,32.8799,32.0455,32.2713,54449.649340265,0
+DWAS.US,D,20160311,000000,32.6343,33.0649,32.5268,33.046,62185.796959492,0
+DWAS.US,D,20160314,000000,32.9873,33.0857,32.9058,33.0072,42322.579359046,0
+DWAS.US,D,20160315,000000,32.7217,32.7217,32.3001,32.3299,26359.610863745,0
+DWAS.US,D,20160316,000000,32.2414,32.5954,32.2414,32.5169,10425.801230019,0
+DWAS.US,D,20160317,000000,32.5069,33.0649,32.2713,32.9196,37603.871173833,0
+DWAS.US,D,20160318,000000,33.1365,33.4209,33.0191,33.2051,36295.744314902,0
+DWAS.US,D,20160321,000000,33.225,33.3026,33.0579,33.1852,25531.097003822,0
+DWAS.US,D,20160322,000000,32.9416,33.3812,32.9416,33.2151,25069.58260855,0
+DWAS.US,D,20160323,000000,33.1067,33.1067,32.685,32.7138,17749.702875255,0
+DWAS.US,D,20160324,000000,32.4403,32.6939,32.3797,32.6939,23569.409454419,0
+DWAS.US,D,20160328,000000,32.7735,33.0191,32.5676,32.8619,30457.939132002,0
+DWAS.US,D,20160329,000000,32.7954,33.7919,32.7954,33.7919,90070.717927001,0
+DWAS.US,D,20160330,000000,33.9401,33.9401,33.6258,33.7233,14674.951196077,0
+DWAS.US,D,20160331,000000,33.7521,34.0673,33.7521,33.8914,36916.124231858,0
+DWAS.US,D,20160401,000000,33.6069,34.0176,33.6069,34.0176,6998.1267779854,0
+DWAS.US,D,20160404,000000,33.9013,33.9301,33.5294,33.5294,23141.075832663,0
+DWAS.US,D,20160405,000000,33.3225,33.5084,33.2151,33.2439,48189.543403521,0
+DWAS.US,D,20160406,000000,33.224,33.591,33.1842,33.587,24951.941684265,0
+DWAS.US,D,20160407,000000,33.3812,33.3812,32.8619,33.0191,22435.230286952,0
+DWAS.US,D,20160408,000000,33.3324,33.4607,33.1067,33.2151,49473.538790803,0
+DWAS.US,D,20160411,000000,33.4507,33.7183,33.2151,33.2151,134352.97387949,0
+DWAS.US,D,20160412,000000,33.2439,33.6556,33.1265,33.5284,33263.222711108,0
+DWAS.US,D,20160413,000000,33.782,34.2354,33.782,34.1767,34438.626475974,0
+DWAS.US,D,20160414,000000,34.1469,34.325,34.0375,34.0972,29033.176826771,0
+DWAS.US,D,20160415,000000,34.0276,34.2206,34.0156,34.1172,10254.86997251,0
+DWAS.US,D,20160418,000000,33.9898,34.501,33.9898,34.4423,25151.026325363,0
+DWAS.US,D,20160419,000000,34.6263,34.7347,34.4025,34.501,22587.057462739,0
+DWAS.US,D,20160420,000000,34.491,34.8432,34.4752,34.6263,25656.78175199,0
+DWAS.US,D,20160421,000000,34.501,34.5766,34.2066,34.3021,31802.263198405,0
+DWAS.US,D,20160422,000000,34.4622,34.6651,34.323,34.6064,31780.142682728,0
+DWAS.US,D,20160425,000000,34.4294,34.4324,34.2544,34.4125,16384.26377116,0
+DWAS.US,D,20160426,000000,34.4622,34.867,34.4025,34.7845,27037.303025866,0
+DWAS.US,D,20160427,000000,34.7845,34.9993,34.686,34.9585,13946.985134689,0
+DWAS.US,D,20160428,000000,34.8043,34.9396,34.3727,34.4324,31622.282639029,0
+DWAS.US,D,20160429,000000,34.3727,34.3727,33.9699,34.1072,46627.030614298,0
+DWAS.US,D,20160502,000000,34.1957,34.5388,34.1469,34.5289,30291.029786435,0
+DWAS.US,D,20160503,000000,34.2255,34.2782,33.7919,34.0097,80355.78963262,0
+DWAS.US,D,20160504,000000,33.7233,33.9301,33.6258,33.7332,18228.310396278,0
+DWAS.US,D,20160505,000000,33.8814,33.9451,33.6945,33.7133,23270.782492772,0
+DWAS.US,D,20160506,000000,33.5284,33.8914,33.5284,33.8914,16479.784179767,0
+DWAS.US,D,20160509,000000,33.8019,34.1957,33.782,33.96,22460.367236586,0
+DWAS.US,D,20160510,000000,34.1669,34.3329,33.95,34.2544,32487.999184409,0
+DWAS.US,D,20160511,000000,34.127,34.2354,33.762,33.8217,13355.764079307,0
+DWAS.US,D,20160512,000000,33.8714,34.0276,33.4707,33.6845,46640.101828108,0
+DWAS.US,D,20160513,000000,33.7432,33.7969,33.401,33.4885,17497.327900934,0
+DWAS.US,D,20160516,000000,33.5671,33.9998,33.5671,33.9013,42375.869692269,0
+DWAS.US,D,20160517,000000,33.7332,33.8019,32.9793,33.1654,22286.419545122,0
+DWAS.US,D,20160518,000000,33.038,33.5482,33.038,33.2339,24604.046301337,0
+DWAS.US,D,20160519,000000,33.0191,33.2151,32.6989,32.8918,51087.330957279,0
+DWAS.US,D,20160520,000000,33.0669,33.401,33.0669,33.401,20258.370448685,0
+DWAS.US,D,20160523,000000,33.3613,33.5482,33.3324,33.391,20945.111912674,0
+DWAS.US,D,20160524,000000,33.4885,34.1469,33.4885,34.0673,22751.955852335,0
+DWAS.US,D,20160525,000000,34.1172,34.2931,34.1172,34.1867,12162.261710706,0
+DWAS.US,D,20160526,000000,34.2255,34.3131,34.1469,34.2056,24778.999470786,0
+DWAS.US,D,20160527,000000,34.127,34.4125,34.127,34.3827,24069.132013134,0
+DWAS.US,D,20160531,000000,34.491,34.5487,34.2464,34.3528,26243.98089543,0
+DWAS.US,D,20160601,000000,34.3389,34.6651,34.2255,34.6651,21000.413201868,0
+DWAS.US,D,20160602,000000,34.5557,34.7248,34.509,34.7048,10958.70456225,0
+DWAS.US,D,20160603,000000,34.695,34.695,34.323,34.5666,34960.469550367,0
+DWAS.US,D,20160606,000000,34.7645,35.0281,34.7447,34.8899,20699.775284251,0
+DWAS.US,D,20160607,000000,34.9486,35.2638,34.9406,35.1355,31682.611318149,0
+DWAS.US,D,20160608,000000,35.23,35.5582,35.225,35.4418,23408.532976764,0
+DWAS.US,D,20160609,000000,35.3334,35.3334,35.1365,35.2539,28179.526017215,0
+DWAS.US,D,20160610,000000,34.8521,34.9684,34.6651,34.7347,9358.9890875701,0
+DWAS.US,D,20160613,000000,34.6064,34.7944,34.3031,34.3628,23408.532976764,0
+DWAS.US,D,20160614,000000,34.2544,34.3926,34.127,34.323,13483.459783446,0
+DWAS.US,D,20160615,000000,34.3926,34.5477,34.2544,34.2842,12850.00865268,0
+DWAS.US,D,20160616,000000,34.0873,34.2842,33.8714,34.2643,23064.659505777,0
+DWAS.US,D,20160617,000000,34.2096,34.3767,34.0077,34.1052,18063.412006682,0
+DWAS.US,D,20160620,000000,34.4612,34.861,34.4612,34.6353,13107.411016928,0
+DWAS.US,D,20160621,000000,34.6154,34.6154,34.3319,34.49,21032.588497399,0
+DWAS.US,D,20160622,000000,34.6154,34.7238,34.3121,34.3418,44605.014385774,0
+DWAS.US,D,20160623,000000,34.6353,35.1157,34.6353,35.0669,18335.89654071,0
+DWAS.US,D,20160624,000000,33.2509,34.145,33.2409,33.7899,29404.198203363,0
+DWAS.US,D,20160627,000000,33.2996,33.3393,32.7555,32.9286,21882.217395014,0
+DWAS.US,D,20160628,000000,33.2211,33.4289,33.2211,33.3095,144351.44696573,0
+DWAS.US,D,20160629,000000,33.7023,34.0853,33.6626,33.9779,32225.569430234,0
+DWAS.US,D,20160630,000000,34.1947,34.6054,33.9271,34.5856,17922.645088734,0
+DWAS.US,D,20160701,000000,34.7138,34.8999,34.6194,34.7835,13953.018002601,0
+DWAS.US,D,20160705,000000,34.3319,34.4085,34.1152,34.3121,59030.607041486,0
+DWAS.US,D,20160706,000000,34.2593,34.7039,34.2593,34.7039,100602.09434548,0
+DWAS.US,D,20160707,000000,34.9097,35.0181,34.5756,34.7635,14540.217146041,0
+DWAS.US,D,20160708,000000,35.1405,35.5791,35.1405,35.5791,16667.808563026,0
+DWAS.US,D,20160711,000000,35.7452,36.0495,35.7452,36.0396,85704.932514643,0
+DWAS.US,D,20160712,000000,36.2763,36.6592,36.2166,36.502,35517.504354246,0
+DWAS.US,D,20160713,000000,36.7178,36.7178,36.2365,36.3061,21732.401175198,0
+DWAS.US,D,20160714,000000,36.6005,36.6681,36.3459,36.3558,17235.903624745,0
+DWAS.US,D,20160715,000000,36.4633,36.512,36.2365,36.3141,18662.676885946,0
+DWAS.US,D,20160718,000000,36.3856,36.5577,36.2862,36.4145,12985.748180701,0
+DWAS.US,D,20160719,000000,36.3758,36.4433,36.1191,36.1867,15587.925206768,0
+DWAS.US,D,20160720,000000,36.0595,36.5319,36.0595,36.4165,10279.001444159,0
+DWAS.US,D,20160721,000000,36.4822,36.4822,35.9719,36.0595,19289.089670815,0
+DWAS.US,D,20160722,000000,36.1768,36.5408,36.1092,36.4533,9224.2550375342,0
+DWAS.US,D,20160725,000000,36.3459,36.4225,36.1967,36.2862,6451.1467539589,0
+DWAS.US,D,20160726,000000,36.3658,36.6781,36.3658,36.6781,12907.320897845,0
+DWAS.US,D,20160727,000000,36.7755,36.884,36.4921,36.7955,30298.068132332,0
+DWAS.US,D,20160728,000000,36.7755,36.8452,36.6891,36.8153,24721.687225622,0
+DWAS.US,D,20160729,000000,36.7556,37.0222,36.4812,36.7855,25417.477991479,0
+DWAS.US,D,20160801,000000,36.7855,36.875,36.5517,36.7278,27027.248246012,0
+DWAS.US,D,20160802,000000,36.7457,36.7457,36.1092,36.2664,39753.583106495,0
+DWAS.US,D,20160803,000000,36.2464,36.4433,36.0793,36.4235,21591.63425725,0
+DWAS.US,D,20160804,000000,36.3459,36.7855,36.3459,36.512,11055.230448843,0
+DWAS.US,D,20160805,000000,36.7378,36.9049,36.6979,36.7955,8507.3492339848,0
+DWAS.US,D,20160808,000000,36.875,36.875,36.7378,36.7656,4261.2157018825,0
+DWAS.US,D,20160809,000000,36.7457,36.9347,36.7428,36.8552,13556.859676376,0
+DWAS.US,D,20160810,000000,36.9049,36.9049,36.4862,36.5637,7627.5559968099,0
+DWAS.US,D,20160811,000000,36.6304,36.865,36.5617,36.7556,20445.389353959,0
+DWAS.US,D,20160812,000000,36.7408,36.7825,36.5399,36.6791,8494.2780201753,0
+DWAS.US,D,20160815,000000,36.8522,37.1395,36.8522,37.062,8662.1928437276,0
+DWAS.US,D,20160816,000000,37.0808,37.0808,36.7566,36.7566,41741.413083518,0
+DWAS.US,D,20160817,000000,36.6094,36.7955,36.5816,36.7457,9619.4078857739,0
+DWAS.US,D,20160818,000000,36.7556,37.0808,36.7278,37.0521,77045.756104872,0
+DWAS.US,D,20160819,000000,36.9147,37.1206,36.881,36.9924,26760.796579897,0
+DWAS.US,D,20160822,000000,36.8949,37.0341,36.8412,37.0222,12790.685451545,0
+DWAS.US,D,20160823,000000,37.1803,37.3803,37.1704,37.2569,13489.492651358,0
+DWAS.US,D,20160824,000000,37.1713,37.2767,36.8382,36.8382,12157.234320779,0
+DWAS.US,D,20160825,000000,36.7656,37.1206,36.7656,37.0431,7963.3856439144,0
+DWAS.US,D,20160826,000000,37.1206,37.3653,36.8352,37.0321,8055.8896185659,0
+DWAS.US,D,20160829,000000,37.2867,37.3981,37.1704,37.2192,7541.0848900704,0
+DWAS.US,D,20160830,000000,37.3266,37.4151,37.228,37.3653,11285.484907487,0
+DWAS.US,D,20160831,000000,37.1545,37.1674,36.882,37.1008,23493.998605518,0
+DWAS.US,D,20160901,000000,36.8053,37.0908,36.8053,37.0818,3503.0853009341,0
+DWAS.US,D,20160902,000000,37.3554,37.5702,37.3364,37.5503,7668.780594209,0
+DWAS.US,D,20160906,000000,37.7194,37.7194,37.5105,37.6706,53203.862116425,0
+DWAS.US,D,20160907,000000,37.6299,37.8566,37.6199,37.8467,219030.30789311,0
+DWAS.US,D,20160908,000000,37.8178,37.9252,37.7293,37.9064,99340.219473876,0
+DWAS.US,D,20160909,000000,37.5015,37.5015,36.6979,36.6979,32965.601227447,0
+DWAS.US,D,20160912,000000,36.5816,37.1306,36.4235,37.1306,11575.062567265,0
+DWAS.US,D,20160913,000000,36.8253,36.8253,36.2097,36.3758,68764.639417589,0
+DWAS.US,D,20160914,000000,36.5219,36.8452,36.5219,36.6482,27374.138150956,0
+DWAS.US,D,20160915,000000,36.6005,37.0779,36.6005,37.062,9101.5867233224,0
+DWAS.US,D,20160916,000000,36.9347,37.0341,36.8352,36.9536,3021.4613459549,0
+DWAS.US,D,20160919,000000,37.1992,37.5105,37.0331,37.241,6968.9679164104,0
+DWAS.US,D,20160920,000000,37.3454,37.3454,37.1107,37.1803,11177.898763055,0
+DWAS.US,D,20160921,000000,37.2867,37.7463,37.1157,37.7453,14026.417895531,0
+DWAS.US,D,20160922,000000,37.9949,38.1728,37.8865,38.1728,35442.093505346,0
+DWAS.US,D,20160923,000000,38.1133,38.1281,37.8467,37.8765,12160.250754735,0
+DWAS.US,D,20160926,000000,37.6836,37.788,37.5672,37.5672,4403.9935758011,0
+DWAS.US,D,20160927,000000,37.4051,37.605,37.3216,37.5702,21743.461433036,0
+DWAS.US,D,20160928,000000,37.7094,37.9252,37.4051,37.9252,7741.1750091536,0
+DWAS.US,D,20160929,000000,37.8367,37.8367,37.3753,37.3753,13341.687387513,0
+DWAS.US,D,20160930,000000,37.5602,37.8964,37.4091,37.8078,13408.048934545,0
+DWAS.US,D,20161003,000000,37.6796,37.7313,37.5215,37.7293,124798.92206276,0
+DWAS.US,D,20161004,000000,37.7393,37.8665,37.3066,37.4439,12492.058489898,0
+DWAS.US,D,20161005,000000,37.6886,37.965,37.5901,37.7194,17242.941970642,0
+DWAS.US,D,20161006,000000,37.5463,37.799,37.5403,37.7781,47357.007631657,0
+DWAS.US,D,20161007,000000,37.5105,37.6,37.237,37.3166,36334.95795633,0
+DWAS.US,D,20161010,000000,37.796,37.975,37.7601,37.8148,9023.1594404656,0
+DWAS.US,D,20161011,000000,37.7194,37.7194,36.7995,36.9247,8760.7296862912,0
+DWAS.US,D,20161012,000000,36.879,37.1306,36.8552,36.871,7198.2168970686,0
+DWAS.US,D,20161013,000000,36.4732,36.6304,36.2166,36.4235,15583.903294827,0
+DWAS.US,D,20161014,000000,36.6393,36.7049,36.1768,36.1768,13439.218752091,0
+DWAS.US,D,20161017,000000,36.2365,36.3399,36.149,36.158,16532.069035005,0
+DWAS.US,D,20161018,000000,36.5816,36.5816,36.2862,36.2962,23452.774008119,0
+DWAS.US,D,20161019,000000,36.1679,36.5916,36.1679,36.4732,146880.22409887,0
+DWAS.US,D,20161020,000000,36.4185,36.4185,36.0206,36.2862,100941.94590453,0
+DWAS.US,D,20161021,000000,36.0206,36.1172,35.9521,35.9819,8251.9578257078,0
+DWAS.US,D,20161024,000000,36.3698,36.4006,36.0068,36.0694,6640.1766152034,0
+DWAS.US,D,20161025,000000,36.0396,36.0694,35.7452,35.784,18577.211257192,0
+DWAS.US,D,20161026,000000,35.599,35.8237,35.2539,35.2837,32789.642580012,0
+DWAS.US,D,20161027,000000,35.409,35.409,34.6741,34.7337,19976.836612789,0
+DWAS.US,D,20161028,000000,34.865,34.9843,34.5656,34.5766,8643.0887620061,0
+DWAS.US,D,20161031,000000,34.7238,34.7825,34.4622,34.7337,20391.09354275,0
+DWAS.US,D,20161101,000000,34.7735,34.8034,34.33,34.5477,25211.355004484,0
+DWAS.US,D,20161102,000000,34.5736,34.5736,33.9878,34.0654,25173.14684104,0
+DWAS.US,D,20161103,000000,34.0455,34.0654,33.6925,33.77,38290.612637822,0
+DWAS.US,D,20161104,000000,33.7412,34.2166,33.5562,33.8496,21932.491294281,0
+DWAS.US,D,20161107,000000,34.3618,34.9247,34.3618,34.8222,21832.948973732,0
+DWAS.US,D,20161108,000000,34.694,35.1495,34.694,34.9486,11088.41122236,0
+DWAS.US,D,20161109,000000,34.6353,36.2862,34.6353,36.2862,34248.591136744,0
+DWAS.US,D,20161110,000000,36.6492,37.0123,36.2464,36.7566,23649.847693246,0
+DWAS.US,D,20161111,000000,36.6979,37.7194,36.6979,37.7194,16165.069570355,0
+DWAS.US,D,20161114,000000,37.9949,38.4454,37.7064,37.9949,55428.984897988,0
+DWAS.US,D,20161115,000000,38.0048,38.4553,37.8865,38.3768,22263.293551459,0
+DWAS.US,D,20161116,000000,38.2217,38.5935,38.1828,38.4623,26756.774667955,0
+DWAS.US,D,20161117,000000,38.7179,38.9894,38.7179,38.893,15733.719514643,0
+DWAS.US,D,20161118,000000,38.9795,39.1226,38.88,39.0561,14206.398454907,0
+DWAS.US,D,20161121,000000,39.2709,39.5036,39.0272,39.2709,29737.011416511,0
+DWAS.US,D,20161122,000000,39.5145,39.5145,39.1535,39.4261,36042.363862595,0
+DWAS.US,D,20161123,000000,39.3206,39.8069,39.2947,39.7304,27886.931923481,0
+DWAS.US,D,20161125,000000,39.7711,39.9372,39.7711,39.9372,6414.9495464866,0
+DWAS.US,D,20161128,000000,39.8388,39.8388,39.2222,39.251,26581.821498506,0
+DWAS.US,D,20161129,000000,39.241,39.5205,39.2222,39.2808,129665.43551182,0
+DWAS.US,D,20161130,000000,39.613,39.7005,39.0958,39.241,38468.582241227,0
+DWAS.US,D,20161201,000000,39.4359,39.4359,38.5448,38.7129,25353.127400417,0
+DWAS.US,D,20161202,000000,38.6135,38.7726,38.4414,38.6512,23994.726642219,0
+DWAS.US,D,20161205,000000,39.0859,39.3783,39.0859,39.3405,26767.834925794,0
+DWAS.US,D,20161206,000000,39.5842,39.8388,39.2321,39.7891,39242.800289941,0
+DWAS.US,D,20161207,000000,39.6607,39.967,39.4459,39.8975,131405.91790444,0
+DWAS.US,D,20161208,000000,39.7791,40.5678,39.7791,40.5678,92410.465198894,0
+DWAS.US,D,20161209,000000,40.5191,40.7936,40.4296,40.4941,23601.58474995,0
+DWAS.US,D,20161212,000000,40.2415,40.5678,39.9472,40.0754,26569.755762682,0
+DWAS.US,D,20161213,000000,40.1153,40.4106,39.9899,40.1252,14576.414353513,0
+DWAS.US,D,20161214,000000,39.8975,40.1242,39.6806,39.7403,12939.496193376,0
+DWAS.US,D,20161215,000000,39.7502,40.4374,39.7502,40.2415,25088.686690272,0
+DWAS.US,D,20161216,000000,40.2425,40.6384,40.0456,40.0854,30218.63537149,0
+DWAS.US,D,20161219,000000,40.0954,40.529,40.0954,40.3719,16212.327035666,0
+DWAS.US,D,20161220,000000,40.3817,40.7169,40.3649,40.6682,11239.232920161,0
+DWAS.US,D,20161221,000000,40.6881,40.7517,40.5091,40.5091,33698.594678761,0
+DWAS.US,D,20161222,000000,40.5409,40.6115,40.0734,40.0954,21830.938017761,0
+DWAS.US,D,20161223,000000,40.0754,40.4116,40.0754,40.4116,24849.38292976,0
+DWAS.US,D,20161227,000000,40.4713,40.6742,40.4713,40.5498,15865.437130723,0
+DWAS.US,D,20161228,000000,40.4156,40.4713,40.0367,40.1421,10979.819599943,0
+DWAS.US,D,20161229,000000,40.1551,40.163,39.9522,40.0069,12261.804031255,0
+DWAS.US,D,20161230,000000,40.342,40.342,39.7592,39.8179,17870.360233496,0
+DWAS.US,D,20170103,000000,40.1551,40.3122,39.611,39.9572,46121.275187671,0
+DWAS.US,D,20170104,000000,40.1252,40.6285,40.0556,40.5996,137659.99097327,0
+DWAS.US,D,20170105,000000,40.4216,40.4216,39.796,39.987,31182.888759434,0
+DWAS.US,D,20170106,000000,39.9173,39.964,39.6597,39.6797,8476.1794164392,0
+DWAS.US,D,20170109,000000,39.6399,39.6458,39.2778,39.4439,45955.371320089,0
+DWAS.US,D,20170110,000000,39.4439,40.0267,39.3564,39.987,21856.074967395,0
+DWAS.US,D,20170111,000000,39.9969,40.1053,39.7194,40.1053,15115.350553657,0
+DWAS.US,D,20170112,000000,39.9472,39.9472,39.0232,39.5623,14997.709629372,0
+DWAS.US,D,20170113,000000,39.8975,40.0506,39.7711,39.7781,5855.903786636,0
+DWAS.US,D,20170117,000000,39.8576,39.8576,39.3077,39.3077,20424.274316267,0
+DWAS.US,D,20170118,000000,39.3664,39.612,39.3514,39.612,21237.706006409,0
+DWAS.US,D,20170119,000000,39.7493,39.7532,39.2162,39.2778,34033.418847881,0
+DWAS.US,D,20170120,000000,39.5523,39.6787,39.3763,39.4439,25741.241902759,0
+DWAS.US,D,20170123,000000,39.3664,39.3664,39.0919,39.2878,18633.518024371,0
+DWAS.US,D,20170124,000000,39.5523,40.1838,39.5026,40.0754,28887.382518897,0
+DWAS.US,D,20170125,000000,40.3917,40.6384,40.3719,40.5548,21488.070024759,0
+DWAS.US,D,20170126,000000,40.6095,40.6195,40.2346,40.3917,284526.13838034,0
+DWAS.US,D,20170127,000000,40.2425,40.342,40.1551,40.3122,11414.186089611,0
+DWAS.US,D,20170130,000000,40.0167,40.0167,39.4051,39.6806,6903.6118473632,0
+DWAS.US,D,20170131,000000,39.6399,39.9173,39.3684,39.8875,37841.163978373,0
+DWAS.US,D,20170201,000000,40.2326,40.2326,39.6747,39.9472,27641.595295057,0
+DWAS.US,D,20170202,000000,39.977,39.977,39.6399,39.6826,55671.305092456,0
+DWAS.US,D,20170203,000000,40.165,40.4911,39.987,40.4783,21697.209445711,0
+DWAS.US,D,20170206,000000,40.4911,40.4911,40.0944,40.1053,13194.887601653,0
+DWAS.US,D,20170207,000000,40.2615,40.3122,39.798,39.9979,21295.018251574,0
+DWAS.US,D,20170208,000000,39.9572,39.9572,39.4578,39.8378,23393.450806984,0
+DWAS.US,D,20170209,000000,39.974,40.5498,39.974,40.5498,15120.377943584,0
+DWAS.US,D,20170210,000000,40.7677,40.8791,40.5469,40.708,20949.133824616,0
+DWAS.US,D,20170213,000000,40.9626,41.1406,40.7707,40.8353,57466.083296293,0
+DWAS.US,D,20170214,000000,40.6483,41.1118,40.6483,41.0919,19770.713625794,0
+DWAS.US,D,20170215,000000,40.7677,41.26,40.7677,41.2003,14455.756995272,0
+DWAS.US,D,20170216,000000,41.27,41.27,40.8224,41.1217,37234.860753212,0
+DWAS.US,D,20170217,000000,40.9527,41.1118,40.7966,41.1118,36188.15817047,0
+DWAS.US,D,20170221,000000,41.2798,41.4768,41.1714,41.3087,122249.02989193,0
+DWAS.US,D,20170222,000000,41.4072,41.4072,41.0094,41.1217,165568.03793445,0
+DWAS.US,D,20170223,000000,41.3584,41.3584,40.333,40.6881,28175.504105274,0
+DWAS.US,D,20170224,000000,40.332,40.6473,40.332,40.5698,124752.67007543,0
+DWAS.US,D,20170227,000000,40.5478,40.9825,40.5399,40.8751,135937.60718439,0
+DWAS.US,D,20170228,000000,40.6583,40.7577,40.2525,40.2724,56138.85235564,0
+DWAS.US,D,20170301,000000,40.905,41.437,40.7966,41.27,42709.688383403,0
+DWAS.US,D,20170302,000000,41.8508,41.8508,40.6483,40.698,83917.192656704,0
+DWAS.US,D,20170303,000000,40.6384,40.9338,40.5698,40.8154,18810.482149792,0
+DWAS.US,D,20170306,000000,40.5399,40.5877,40.2823,40.4911,15383.813175744,0
+DWAS.US,D,20170307,000000,40.3719,40.538,40.1838,40.2326,38468.582241227,0
+DWAS.US,D,20170308,000000,40.4316,40.521,39.8875,39.8875,24564.832659908,0
+DWAS.US,D,20170309,000000,39.7691,40.0456,39.4628,39.6399,24467.30129533,0
+DWAS.US,D,20170310,000000,39.7154,39.7582,39.2778,39.5722,24288.326213939,0
+DWAS.US,D,20170313,000000,39.6896,39.8775,39.62,39.6697,15488.382886219,0
+DWAS.US,D,20170314,000000,39.258,39.4828,39.0152,39.4828,9986.407350424,0
+DWAS.US,D,20170315,000000,39.62,40.1968,39.62,40.1252,21814.850369996,0
+DWAS.US,D,20170316,000000,40.3122,40.4116,40.0954,40.0954,7672.8025061503,0
+DWAS.US,D,20170317,000000,40.2227,40.4017,40.1143,40.3917,10409.713582253,0
+DWAS.US,D,20170320,000000,40.0267,40.2714,40.0267,40.1749,36711.006722848,0
+DWAS.US,D,20170321,000000,40.4404,40.4404,38.8074,38.8074,19485.157877957,0
+DWAS.US,D,20170322,000000,38.7179,38.8173,38.4494,38.8173,34084.698225133,0
+DWAS.US,D,20170323,000000,38.7179,39.248,38.7179,38.9815,34935.332600733,0
+DWAS.US,D,20170324,000000,39.3176,39.4529,39.0054,39.2778,11098.466002213,0
+DWAS.US,D,20170327,000000,38.7776,39.3276,38.5389,39.2878,13927.881052967,0
+DWAS.US,D,20170328,000000,39.2679,39.6697,39.1296,39.6399,25099.74694811,0
+DWAS.US,D,20170329,000000,39.5822,39.7592,39.4339,39.7393,25980.545663271,0
+DWAS.US,D,20170330,000000,39.7881,40.1351,39.7881,40.0655,13839.398990257,0
+DWAS.US,D,20170331,000000,40.0069,40.4414,40.0009,40.2724,27733.093791723,0
+DWAS.US,D,20170403,000000,40.2833,40.3817,39.5732,39.6797,23426.6315805,0
+DWAS.US,D,20170404,000000,39.5921,39.9273,39.4339,39.6299,40212.081067812,0
+DWAS.US,D,20170405,000000,39.8676,39.978,38.9357,39.0232,12879.167514255,0
+DWAS.US,D,20170406,000000,38.8661,39.4241,38.8661,39.4241,26602.936536198,0
+DWAS.US,D,20170407,000000,39.1803,39.4051,39.1803,39.2778,11964.182547593,0
+DWAS.US,D,20170410,000000,39.1605,39.4986,38.9785,39.1098,13146.624658356,0
+DWAS.US,D,20170411,000000,39.0332,39.4141,38.876,39.4141,10831.008858112,0
+DWAS.US,D,20170412,000000,39.3952,39.3952,38.8273,38.876,32397.506165728,0
+DWAS.US,D,20170413,000000,38.8273,38.9755,38.519,38.5488,22438.246720908,0
+DWAS.US,D,20170417,000000,38.6682,38.9994,38.6085,38.9556,18294.671943311,0
+DWAS.US,D,20170418,000000,39.0929,39.1406,38.8561,39.1118,95826.073915103,0
+DWAS.US,D,20170419,000000,39.258,39.5483,39.2291,39.3176,12546.354301107,0
+DWAS.US,D,20170420,000000,39.6419,40.0655,39.5722,40.0655,11691.698013565,0
+DWAS.US,D,20170421,000000,39.967,40.0158,39.7691,39.8676,12076.796081951,0
+DWAS.US,D,20170424,000000,40.0655,40.7,40.0655,40.6384,39539.416295617,0
+DWAS.US,D,20170425,000000,41.072,41.2988,40.905,41.1704,34402.429268501,0
+DWAS.US,D,20170426,000000,41.0223,41.4669,41.0223,41.2798,39030.644435034,0
+DWAS.US,D,20170427,000000,41.3286,41.5563,41.2301,41.2401,10940.605958514,0
+DWAS.US,D,20170428,000000,41.1903,41.2231,40.8154,40.8154,15788.015325851,0
+DWAS.US,D,20170501,000000,41.0223,41.4559,40.905,41.3784,14856.942711424,0
+DWAS.US,D,20170502,000000,41.3087,41.3087,40.8254,40.9288,42517.642088203,0
+DWAS.US,D,20170503,000000,40.8453,40.8551,40.531,40.7677,12155.223364808,0
+DWAS.US,D,20170504,000000,41.0521,41.0521,40.5897,40.708,10267.94118632,0
+DWAS.US,D,20170505,000000,40.8254,40.9138,40.521,40.9138,13715.72519806,0
+DWAS.US,D,20170508,000000,40.8751,40.8751,40.6195,40.6891,21777.647684538,0
+DWAS.US,D,20170509,000000,40.885,40.9457,40.7,40.8651,22024.995268932,0
+DWAS.US,D,20170510,000000,40.7577,41.0611,40.6384,41.0024,98197.996482527,0
+DWAS.US,D,20170511,000000,40.9954,41.0422,40.4911,40.8651,28059.874136959,0
+DWAS.US,D,20170512,000000,40.6881,40.9437,40.6374,40.6782,4897.6832666044,0
+DWAS.US,D,20170515,000000,40.9338,41.0839,40.905,40.9626,23742.351667898,0
+DWAS.US,D,20170516,000000,41.1307,41.1327,40.7448,41.1217,14820.745503952,0
+DWAS.US,D,20170517,000000,40.521,40.521,39.6767,39.8478,26115.279713307,0
+DWAS.US,D,20170518,000000,39.4728,40.1351,39.4728,40.0167,37192.630677827,0
+DWAS.US,D,20170519,000000,40.3122,40.3122,40.0069,40.0167,5919.2488997126,0
+DWAS.US,D,20170522,000000,40.0556,40.5131,40.0556,40.4614,41065.731877368,0
+DWAS.US,D,20170523,000000,40.4514,40.6772,40.1749,40.6195,93955.884862366,0
+DWAS.US,D,20170524,000000,40.5847,40.6881,40.3619,40.5399,167231.0985222,0
+DWAS.US,D,20170525,000000,40.6682,40.895,40.5021,40.7219,18470.630590746,0
+DWAS.US,D,20170526,000000,40.531,40.7577,40.5011,40.708,55461.160193519,0
+DWAS.US,D,20170530,000000,40.5797,40.6583,40.2953,40.3232,8100.130649921,0
+DWAS.US,D,20170531,000000,40.1838,40.4763,39.8915,40.3917,13671.484166705,0
+DWAS.US,D,20170601,000000,40.521,41.1506,40.521,41.1506,8758.7187303205,0
+DWAS.US,D,20170602,000000,41.1804,41.9661,41.1804,41.5961,12055.681044259,0
+DWAS.US,D,20170605,000000,41.6458,41.7045,41.3087,41.3087,9614.3804958471,0
+DWAS.US,D,20170606,000000,41.1307,41.635,41.1307,41.4241,21151.23489967,0
+DWAS.US,D,20170607,000000,41.3982,41.5832,41.3982,41.5773,9913.0074574939,0
+DWAS.US,D,20170608,000000,41.5265,42.2496,41.5265,42.1651,15314.435194755,0
+DWAS.US,D,20170609,000000,42.3818,42.8562,41.7831,41.979,23776.537919399,0
+DWAS.US,D,20170612,000000,41.9591,41.9591,41.5464,41.7065,17387.730800532,0
+DWAS.US,D,20170613,000000,41.998,42.0377,41.7742,41.9502,11670.582975873,0
+DWAS.US,D,20170614,000000,41.7732,41.8975,41.4867,41.6857,19051.796866274,0
+DWAS.US,D,20170615,000000,41.4171,41.6857,41.3784,41.5563,8260.0016495905,0
+DWAS.US,D,20170616,000000,41.5563,41.5563,41.3485,41.437,12268.842377152,0
+DWAS.US,D,20170619,000000,41.9104,42.0854,41.8607,41.9591,10163.371475844,0
+DWAS.US,D,20170620,000000,42.0566,42.0566,41.5663,41.5663,15622.11145827,0
+DWAS.US,D,20170621,000000,41.626,41.9601,41.626,41.8418,7222.3483687168,0
+DWAS.US,D,20170622,000000,41.6757,41.9144,41.6558,41.7931,54293.800252537,0
+DWAS.US,D,20170623,000000,41.8129,42.3122,41.7045,42.2227,8298.2098130335,0
+DWAS.US,D,20170626,000000,42.6385,42.6385,42.1939,42.2525,18211.217270527,0
+DWAS.US,D,20170627,000000,42.2227,42.4316,41.626,41.626,11090.42217833,0
+DWAS.US,D,20170628,000000,42.1451,42.6782,42.1451,42.6285,17820.086334229,0
+DWAS.US,D,20170629,000000,42.8761,42.8761,42.0158,42.3122,11033.109933166,0
+DWAS.US,D,20170630,000000,42.1939,42.4167,42.0954,42.0954,14230.529926556,0
+DWAS.US,D,20170703,000000,42.342,42.342,42.1451,42.3023,15934.815111712,0
+DWAS.US,D,20170705,000000,42.2823,42.3918,41.9512,42.2725,17056.928543354,0
+DWAS.US,D,20170706,000000,42.1451,42.1451,41.6558,41.6558,6935.7871428941,0
+DWAS.US,D,20170707,000000,41.626,42.3818,41.626,42.362,22878.646078488,0
+DWAS.US,D,20170710,000000,42.3918,42.4415,41.9303,42.1939,9932.1115392154,0
+DWAS.US,D,20170711,000000,42.3013,42.4504,42.2227,42.3719,11936.029164003,0
+DWAS.US,D,20170712,000000,42.7627,43.07,42.7627,42.8861,36470.697484351,0
+DWAS.US,D,20170713,000000,42.8164,42.9736,42.6285,42.8264,14815.718114025,0
+DWAS.US,D,20170714,000000,42.7896,43.2093,42.7896,43.082,7886.9693170283,0
+DWAS.US,D,20170717,000000,43.1437,43.1804,42.9458,42.9458,14909.227566662,0
+DWAS.US,D,20170718,000000,42.7876,43.1317,42.7479,43.072,6613.0287095991,0
+DWAS.US,D,20170719,000000,43.1994,43.6151,43.1994,43.5951,53796.088649792,0
+DWAS.US,D,20170720,000000,43.5494,43.5853,43.4281,43.5266,14719.192227432,0
+DWAS.US,D,20170721,000000,43.2391,43.4967,43.2391,43.269,9640.5229234661,0
+DWAS.US,D,20170724,000000,43.2789,43.7732,43.2491,43.7632,5134.9760711453,0
+DWAS.US,D,20170725,000000,43.9313,43.9601,43.7205,43.8617,12403.576427188,0
+DWAS.US,D,20170726,000000,43.9015,44.0388,43.802,43.802,19830.036826929,0
+DWAS.US,D,20170727,000000,43.8916,44.0288,43.0055,43.2292,6716.5929420894,0
+DWAS.US,D,20170728,000000,43.0919,43.4281,42.9955,43.4182,29770.192190027,0
+DWAS.US,D,20170731,000000,43.4082,43.4082,43.1317,43.2789,20854.618893993,0
+DWAS.US,D,20170801,000000,43.448,43.4877,43.1019,43.2292,11861.623793088,0
+DWAS.US,D,20170802,000000,43.4679,43.4679,42.5559,42.7379,25193.256400747,0
+DWAS.US,D,20170803,000000,42.7279,42.9458,42.6752,42.8164,16592.397714126,0
+DWAS.US,D,20170804,000000,42.7876,42.896,42.6543,42.7856,8148.3935932174,0
+DWAS.US,D,20170807,000000,42.906,43.1944,42.8662,43.1606,8384.680919773,0
+DWAS.US,D,20170808,000000,43.2292,43.5873,42.9358,42.9358,15541.673219443,0
+DWAS.US,D,20170809,000000,42.8065,42.8065,42.3719,42.4714,16373.203513321,0
+DWAS.US,D,20170810,000000,42.3222,42.3222,41.6498,41.6558,11369.945058256,0
+DWAS.US,D,20170811,000000,41.6558,41.9065,41.5663,41.7831,18009.116195474,0
+DWAS.US,D,20170814,000000,42.1939,42.6713,42.0964,42.6285,7488.8000348326,0
+DWAS.US,D,20170815,000000,42.705,42.715,42.4614,42.4714,14935.369994281,0
+DWAS.US,D,20170816,000000,42.3719,42.6862,42.3719,42.4266,22673.528569478,0
+DWAS.US,D,20170817,000000,42.1153,42.4415,41.5663,41.5663,8881.3870445323,0
+DWAS.US,D,20170818,000000,41.3882,41.8607,41.3882,41.616,17044.86280753,0
+DWAS.US,D,20170821,000000,41.5961,41.7722,41.3385,41.5763,38476.62606511,0
+DWAS.US,D,20170822,000000,41.8806,42.2725,41.8806,42.1939,25768.389808363,0
+DWAS.US,D,20170823,000000,41.8806,42.1651,41.8806,42.1651,8927.6390318581,0
+DWAS.US,D,20170824,000000,42.2923,42.362,42.0904,42.3023,6828.2009984625,0
+DWAS.US,D,20170825,000000,42.3818,42.3818,42.0278,42.1749,12473.959886162,0
+DWAS.US,D,20170828,000000,42.2725,42.5211,42.1551,42.4216,6702.5162502946,0
+DWAS.US,D,20170829,000000,41.979,42.7876,41.979,42.7677,12391.510691364,0
+DWAS.US,D,20170830,000000,42.6385,43.2193,42.6385,43.1705,6933.7761869234,0
+DWAS.US,D,20170831,000000,43.3585,43.7135,43.1814,43.6638,55349.552137146,0
+DWAS.US,D,20170901,000000,43.7335,43.9064,43.6051,43.8518,6446.1193640322,0
+DWAS.US,D,20170905,000000,43.9601,44.0288,43.3187,43.635,21994.830929372,0
+DWAS.US,D,20170906,000000,43.7235,43.7315,43.2491,43.5067,41500.098367036,0
+DWAS.US,D,20170907,000000,43.4082,43.4281,43.1695,43.3784,6834.2338663745,0
+DWAS.US,D,20170908,000000,43.4589,43.5853,43.2391,43.3983,30864.15223808,0
+DWAS.US,D,20170911,000000,43.5366,43.8637,43.5366,43.7434,10046.736029545,0
+DWAS.US,D,20170912,000000,44.004,44.0288,43.7732,43.9791,8870.3267866935,0
+DWAS.US,D,20170913,000000,43.7832,44.1382,43.7135,44.1183,27261.524616597,0
+DWAS.US,D,20170914,000000,44.0974,44.1382,43.9601,43.989,10600.754399468,0
+DWAS.US,D,20170915,000000,43.8518,44.1382,43.8219,44.0487,28212.706790732,0
+DWAS.US,D,20170918,000000,44.1681,44.8284,44.1681,44.8284,19244.84863946,0
+DWAS.US,D,20170919,000000,44.9159,44.9159,44.6405,44.6405,60222.098454117,0
+DWAS.US,D,20170920,000000,44.7887,44.7976,44.5907,44.7887,12719.296514585,0
+DWAS.US,D,20170921,000000,44.8871,44.8871,44.5311,44.7588,13283.369664363,0
+DWAS.US,D,20170922,000000,44.72,45.0443,44.72,44.9945,30946.601432878,0
+DWAS.US,D,20170925,000000,45.0045,45.0045,44.4117,44.7101,16471.740355885,0
+DWAS.US,D,20170926,000000,44.6902,45.0045,44.6902,44.9259,16484.811569694,0
+DWAS.US,D,20170927,000000,45.1606,46.3361,45.1606,46.2079,50062.748890214,0
+DWAS.US,D,20170928,000000,46.3163,46.5639,45.9026,46.544,232333.78711717,0
+DWAS.US,D,20170929,000000,46.554,46.7937,46.5142,46.7509,77954.708203622,0
+DWAS.US,D,20171002,000000,46.9359,47.3218,46.731,47.3218,107428.28438798,0
+DWAS.US,D,20171003,000000,47.6679,47.6679,47.1188,47.4193,96344.90055554,0
+DWAS.US,D,20171004,000000,47.4988,47.5575,47.2144,47.4093,68263.911380888,0
+DWAS.US,D,20171005,000000,47.3894,47.5068,47.2859,47.3119,58608.306287642,0
+DWAS.US,D,20171006,000000,47.1348,47.4093,47.1348,47.3377,72680.976170499,0
+DWAS.US,D,20171009,000000,47.1348,47.459,47.1348,47.3119,25173.14684104,0
+DWAS.US,D,20171010,000000,47.4988,47.5485,47.101,47.4292,27414.357270369,0
+DWAS.US,D,20171011,000000,47.3019,47.5327,47.283,47.3695,27613.441911467,0
+DWAS.US,D,20171012,000000,47.3218,47.4988,47.2631,47.3695,24005.786900058,0
+DWAS.US,D,20171013,000000,47.3158,47.4093,46.8782,46.8782,21529.294622158,0
+DWAS.US,D,20171016,000000,47.2342,47.4292,46.9697,47.1745,18632.512546386,0
+DWAS.US,D,20171017,000000,47.0353,47.2919,46.8285,46.917,18181.052930967,0
+DWAS.US,D,20171018,000000,47.3287,47.4292,47.0761,47.2631,23386.412461086,0
+DWAS.US,D,20171019,000000,47.0154,47.0553,46.5341,46.9269,9932.1115392154,0
+DWAS.US,D,20171020,000000,47.3794,47.6381,47.3287,47.4193,38262.459254232,0
+DWAS.US,D,20171023,000000,47.5087,47.5087,47.0254,47.0353,11704.769227375,0
+DWAS.US,D,20171024,000000,47.283,47.4988,47.1547,47.3218,58090.485125191,0
+DWAS.US,D,20171025,000000,47.2532,47.3119,46.6226,47.0453,16259.584500977,0
+DWAS.US,D,20171026,000000,47.0751,47.3794,46.8971,46.9657,34127.933778503,0
+DWAS.US,D,20171027,000000,46.7548,47.5187,46.7548,47.5187,16775.394707458,0
+DWAS.US,D,20171030,000000,47.2681,47.2919,46.5639,46.8682,20995.385811941,0
+DWAS.US,D,20171031,000000,46.917,47.6261,46.917,47.3993,19939.633927332,0
+DWAS.US,D,20171101,000000,47.6231,47.7256,46.4058,46.7111,24136.499038152,0
+DWAS.US,D,20171102,000000,46.6027,47.1745,46.6027,47.1547,14664.896416224,0
+DWAS.US,D,20171103,000000,47.105,47.3416,46.8971,47.0154,29510.778869809,0
+DWAS.US,D,20171106,000000,47.0154,47.1677,46.7798,46.8583,26752.752756014,0
+DWAS.US,D,20171107,000000,47.0353,47.0353,46.373,46.373,16667.808563026,0
+DWAS.US,D,20171108,000000,46.2964,46.3034,45.8339,46.1492,69205.038775169,0
+DWAS.US,D,20171109,000000,46.0209,46.1482,45.3913,45.9016,79951.587482512,0
+DWAS.US,D,20171110,000000,45.9214,46.1681,45.8339,45.8916,25541.151783676,0
+DWAS.US,D,20171113,000000,45.6429,45.7543,45.458,45.6946,20131.680222532,0
+DWAS.US,D,20171114,000000,45.5167,45.7345,45.448,45.6946,17951.803950309,0
+DWAS.US,D,20171115,000000,45.3486,45.804,45.1317,45.6648,18072.46130855,0
+DWAS.US,D,20171116,000000,45.9016,46.7897,45.9016,46.6813,23384.401505116,0
+DWAS.US,D,20171117,000000,46.4655,46.6574,46.1193,46.5202,16284.721450611,0
+DWAS.US,D,20171120,000000,46.6584,46.9657,46.6584,46.9568,10782.745914815,0
+DWAS.US,D,20171121,000000,47.2342,47.7276,47.2263,47.6381,16534.079990976,0
+DWAS.US,D,20171122,000000,47.9125,47.9125,47.4491,47.4888,10804.866430493,0
+DWAS.US,D,20171124,000000,47.6878,47.6878,47.1557,47.4391,6417.9659804426,0
+DWAS.US,D,20171127,000000,47.5187,47.7465,47.3695,47.4391,58793.314236945,0
+DWAS.US,D,20171128,000000,47.6977,48.2974,47.5187,48.2875,12340.231314111,0
+DWAS.US,D,20171129,000000,48.3671,48.4058,47.8618,47.9602,16799.526179106,0
+DWAS.US,D,20171130,000000,48.198,48.4655,48.0359,48.3074,73432.06822555,0
+DWAS.US,D,20171201,000000,48.4168,48.4168,46.4953,47.5784,27196.16854755,0
+DWAS.US,D,20171204,000000,48.377,48.741,47.0453,47.0453,56852.741725234,0
+DWAS.US,D,20171205,000000,47.4193,47.4451,46.8285,46.8285,12591.600810447,0
+DWAS.US,D,20171206,000000,46.9269,47.0154,46.4058,46.6007,11799.284157997,0
+DWAS.US,D,20171207,000000,46.9011,47.4391,46.9011,47.2342,26004.677134919,0
+DWAS.US,D,20171208,000000,47.5585,47.5585,47.0651,47.095,16911.134235479,0
+DWAS.US,D,20171211,000000,47.3119,47.3119,46.8583,46.8682,10917.479964851,0
+DWAS.US,D,20171212,000000,46.9856,47.1248,46.7111,46.7798,8674.2585795517,0
+DWAS.US,D,20171213,000000,46.8285,47.479,46.8285,47.2342,22973.161009111,0
+DWAS.US,D,20171214,000000,47.3516,47.4193,46.6027,46.6027,14588.480089338,0
+DWAS.US,D,20171215,000000,46.9657,47.7465,46.9657,47.6579,21259.826522087,0
+DWAS.US,D,20171218,000000,48.0408,48.4576,48.0408,48.2089,55694.431086119,0
+DWAS.US,D,20171219,000000,48.4665,48.4665,47.8807,48.0011,24247.10161654,0
+DWAS.US,D,20171220,000000,48.1393,48.188,47.8151,48.1393,14767.455170729,0
+DWAS.US,D,20171221,000000,48.3382,48.4536,48.1095,48.3979,26104.219455468,0
+DWAS.US,D,20171222,000000,48.2547,48.4576,48.1622,48.2984,16627.589443613,0
+DWAS.US,D,20171226,000000,48.189,48.2547,48.189,48.2547,4945.9462099009,0
+DWAS.US,D,20171227,000000,48.0119,48.5361,48.0119,48.3581,10509.255902802,0
+DWAS.US,D,20171228,000000,48.546,48.6157,48.2686,48.6157,16000.171180759,0
+DWAS.US,D,20171229,000000,48.919,48.919,48.0955,48.1095,28119.197338095,0
+DWAS.US,D,20180102,000000,48.0955,48.5063,47.9911,48.199,88661.037791551,0
+DWAS.US,D,20180103,000000,48.1691,48.6067,48.1691,48.2885,145011.04052412,0
+DWAS.US,D,20180104,000000,48.546,48.6744,48.2387,48.5162,137880.19065207,0
+DWAS.US,D,20180105,000000,48.743,48.8325,48.3561,48.8225,36166.037654793,0
+DWAS.US,D,20180108,000000,48.743,48.8713,48.2974,48.6455,17476.212863242,0
+DWAS.US,D,20180109,000000,48.7032,49.0006,48.6554,48.6554,28026.693363443,0
+DWAS.US,D,20180110,000000,48.5759,48.9409,48.4576,48.8126,83197.270419198,0
+DWAS.US,D,20180111,000000,49.0503,49.8091,48.931,49.7694,95488.233312028,0
+DWAS.US,D,20180112,000000,49.8578,50.2408,49.7097,49.9971,16532.069035005,0
+DWAS.US,D,20180116,000000,50.1662,50.2775,48.9807,49.1289,31465.428073315,0
+DWAS.US,D,20180117,000000,49.3756,49.7694,49.1368,49.5625,16089.658721454,0
+DWAS.US,D,20180118,000000,49.4253,49.5923,49.3854,49.4004,5575.3754287254,0
+DWAS.US,D,20180119,000000,49.5436,50.3542,49.4571,50.3542,27108.691962825,0
+DWAS.US,D,20180122,000000,50.3741,50.5013,50.206,50.5013,56089.583934359,0
+DWAS.US,D,20180123,000000,50.5113,50.8345,50.3322,50.8345,16479.784179767,0
+DWAS.US,D,20180124,000000,50.7371,50.9747,50.3005,50.5213,23124.988184897,0
+DWAS.US,D,20180125,000000,50.7559,50.7559,50.3442,50.5013,26017.748348728,0
+DWAS.US,D,20180126,000000,50.556,50.7759,50.4059,50.7659,15533.62939556,0
+DWAS.US,D,20180129,000000,50.6386,50.8643,50.4516,50.5411,23022.429430392,0
+DWAS.US,D,20180130,000000,50.1264,50.5033,50.0578,50.4914,13485.470739417,0
+DWAS.US,D,20180131,000000,50.6674,50.6774,50.1881,50.2458,15235.002433913,0
+DWAS.US,D,20180201,000000,50.3442,50.5511,50.3442,50.3442,33126.477705101,0
+DWAS.US,D,20180202,000000,50.0269,50.0269,49.2482,49.4849,21393.555094137,0
+DWAS.US,D,20180205,000000,48.9608,49.5148,47.6082,47.6082,62524.643040552,0
+DWAS.US,D,20180206,000000,46.7588,48.3779,46.2247,48.1115,87387.097184122,0
+DWAS.US,D,20180207,000000,48.2487,48.544,48.1592,48.3382,27918.101741026,0
+DWAS.US,D,20180208,000000,48.2954,48.4009,46.906,46.906,28280.07381575,0
+DWAS.US,D,20180209,000000,47.3596,47.5385,45.6321,47.0244,40735.935098175,0
+DWAS.US,D,20180212,000000,47.3894,47.9851,46.7788,47.824,10347.373947162,0
+DWAS.US,D,20180213,000000,47.3019,48.0618,47.3019,48.0618,18559.112653456,0
+DWAS.US,D,20180214,000000,47.6977,49.1935,47.6977,49.1885,118178.85500726,0
+DWAS.US,D,20180215,000000,49.4551,49.7396,49.0344,49.6312,42023.952397399,0
+DWAS.US,D,20180216,000000,49.4253,50.2855,49.4253,50.0966,31325.666633353,0
+DWAS.US,D,20180220,000000,49.7594,50.1463,49.4153,49.4153,21899.310520765,0
+DWAS.US,D,20180221,000000,49.5337,50.4815,49.5337,49.7893,12369.390175686,0
+DWAS.US,D,20180222,000000,50.0667,50.2955,49.5923,49.5923,9664.6543951143,0
+DWAS.US,D,20180223,000000,50.0071,50.4119,49.7196,50.4119,11093.438612286,0
+DWAS.US,D,20180226,000000,50.6297,50.7948,50.2955,50.7759,18706.917917301,0
+DWAS.US,D,20180227,000000,50.6475,50.7401,49.9673,49.9673,8817.0364534704,0
+DWAS.US,D,20180228,000000,50.1463,50.3234,49.1756,49.1885,9979.3690045266,0
+DWAS.US,D,20180301,000000,49.0901,49.1488,48.4178,48.921,18651.616628108,0
+DWAS.US,D,20180302,000000,48.5063,49.9673,48.5063,49.9573,12513.17352759,0
+DWAS.US,D,20180305,000000,49.9971,50.017,49.3487,49.848,16326.951525995,0
+DWAS.US,D,20180306,000000,50.3154,50.5213,49.6619,50.5213,10722.417235695,0
+DWAS.US,D,20180307,000000,49.9971,51.0931,49.9971,51.0832,17877.398579394,0
+DWAS.US,D,20180308,000000,51.2015,51.2015,50.6197,50.8643,25612.540720635,0
+DWAS.US,D,20180309,000000,51.2503,52.0817,50.934,52.0717,51586.048038009,0
+DWAS.US,D,20180312,000000,52.388,52.388,51.8838,52.1006,39330.276874666,0
+DWAS.US,D,20180313,000000,52.2885,52.2975,51.6053,51.6053,35675.364397945,0
+DWAS.US,D,20180314,000000,52.0022,52.0022,51.2503,51.4194,16224.39277149,0
+DWAS.US,D,20180315,000000,51.2015,51.3199,50.8942,51.0036,10949.655260382,0
+DWAS.US,D,20180316,000000,51.1031,51.3597,50.9559,51.1229,9583.2106783015,0
+DWAS.US,D,20180319,000000,50.8942,50.924,50.2607,50.924,19426.840154807,0
+DWAS.US,D,20180320,000000,51.2702,51.2702,51.0235,51.1618,9865.7499921828,0
+DWAS.US,D,20180321,000000,50.6874,51.5765,50.6874,51.3099,34055.539363558,0
+DWAS.US,D,20180322,000000,51.0434,51.2313,50.1264,50.1264,19310.204708507,0
+DWAS.US,D,20180323,000000,50.6297,50.6297,48.9002,48.93,19551.519424989,0
+DWAS.US,D,20180326,000000,49.5327,50.0469,48.921,49.8977,16701.994814528,0
+DWAS.US,D,20180327,000000,50.1861,50.1861,48.4078,48.6734,18416.334779537,0
+DWAS.US,D,20180328,000000,48.8902,48.8902,48.0686,48.4655,10947.644304412,0
+DWAS.US,D,20180329,000000,48.6346,49.4332,48.6346,48.9499,13583.002103995,0
+DWAS.US,D,20180402,000000,48.5749,48.9499,47.3745,47.5475,90622.725340955,0
+DWAS.US,D,20180403,000000,47.8528,48.0995,47.6341,47.9304,24905.689696939,0
+DWAS.US,D,20180404,000000,47.4183,48.6584,47.0423,48.6346,35026.831097399,0
+DWAS.US,D,20180405,000000,49.109,49.1478,48.7908,49.1179,24961.996464119,0
+DWAS.US,D,20180406,000000,48.8116,48.8116,47.5475,48.0001,22467.405582483,0
+DWAS.US,D,20180409,000000,48.3174,48.7221,47.9702,47.9702,17370.637674781,0
+DWAS.US,D,20180410,000000,48.5849,49.0891,48.4098,48.9598,29626.408838123,0
+DWAS.US,D,20180411,000000,48.8504,49.2075,48.8504,49.0991,20810.377862638,0
+DWAS.US,D,20180412,000000,49.4093,49.8877,49.2373,49.6212,26833.190994841,0
+DWAS.US,D,20180413,000000,49.5366,49.5366,48.9747,49.1179,12822.860747076,0
+DWAS.US,D,20180416,000000,49.4342,49.7266,49.2075,49.5038,14143.053341831,0
+DWAS.US,D,20180417,000000,49.9275,50.4516,49.7883,50.383,49742.00141289,0
+DWAS.US,D,20180418,000000,50.6386,50.7361,50.3562,50.4019,47678.760586967,0
+DWAS.US,D,20180419,000000,50.2458,50.4894,50.0866,50.1463,15346.610490286,0
+DWAS.US,D,20180420,000000,50.0568,50.2805,49.7684,49.9474,21748.488822963,0
+DWAS.US,D,20180423,000000,49.5227,50.1662,49.4641,49.5227,19193.569262207,0
+DWAS.US,D,20180424,000000,49.6789,50.0071,48.7221,49.0991,19215.689777885,0
+DWAS.US,D,20180425,000000,48.7519,49.1676,48.562,49.0692,19247.865073416,0
+DWAS.US,D,20180426,000000,49.0294,49.4938,49.0294,49.2373,18940.188809901,0
+DWAS.US,D,20180427,000000,49.6092,49.6092,49.2273,49.3367,6339.5386975859,0
+DWAS.US,D,20180430,000000,49.287,49.6391,48.91,48.91,5449.6906805576,0
+DWAS.US,D,20180501,000000,49.0394,49.3844,48.545,49.2075,35568.783731499,0
+DWAS.US,D,20180502,000000,49.114,49.7534,49.114,49.4143,12192.426050266,0
+DWAS.US,D,20180503,000000,49.4342,49.656,48.9002,49.1875,8505.3382780141,0
+DWAS.US,D,20180504,000000,49.0194,50.0479,49.0194,49.9175,29261.420329444,0
+DWAS.US,D,20180507,000000,50.2228,50.5213,50.0767,50.3741,12406.592861144,0
+DWAS.US,D,20180508,000000,50.2755,50.5411,50.2258,50.5411,8462.1027246444,0
+DWAS.US,D,20180509,000000,50.571,50.8345,50.1861,50.7559,12969.660532936,0
+DWAS.US,D,20180510,000000,50.7759,51.1916,50.6874,51.0135,25928.260808033,0
+DWAS.US,D,20180511,000000,51.0135,51.2403,50.8743,51.0732,41379.441008795,0
+DWAS.US,D,20180514,000000,51.1716,51.3268,50.8753,50.9539,7642.6381665901,0
+DWAS.US,D,20180515,000000,50.8544,51.0036,50.4029,50.8942,12685.110263084,0
+DWAS.US,D,20180516,000000,50.9837,51.7227,50.9837,51.645,10982.836033899,0
+DWAS.US,D,20180517,000000,51.9325,52.022,51.645,51.9723,128738.38480933,0
+DWAS.US,D,20180518,000000,52.1106,52.388,51.9852,52.2687,38294.634549763,0
+DWAS.US,D,20180521,000000,52.4576,52.6834,52.1503,52.3582,34285.793822202,0
+DWAS.US,D,20180522,000000,52.6555,52.6555,51.7644,51.8141,55005.678666159,0
+DWAS.US,D,20180523,000000,51.4581,52.0907,51.4581,51.8341,36536.053553399,0
+DWAS.US,D,20180524,000000,51.7744,52.2189,51.7047,52.1901,46233.888722029,0
+DWAS.US,D,20180525,000000,51.9325,52.2885,51.9325,52.2388,11351.846454519,0
+DWAS.US,D,20180529,000000,51.9226,52.3682,51.7446,52.3482,30319.183170025,0
+DWAS.US,D,20180530,000000,52.4377,53.298,52.4377,53.1588,69474.506875241,0
+DWAS.US,D,20180531,000000,53.119,53.3458,52.7242,53.0395,54293.800252537,0
+DWAS.US,D,20180601,000000,53.2086,53.7207,53.0195,53.4651,87911.956692471,0
+DWAS.US,D,20180604,000000,53.681,53.7307,53.1598,53.7307,60830.41263525,0
+DWAS.US,D,20180605,000000,54.1265,54.2736,53.7704,54.2648,54964.45406876,0
+DWAS.US,D,20180606,000000,54.2548,54.6308,54.1951,54.6308,42653.381616224,0
+DWAS.US,D,20180607,000000,54.6705,54.6795,53.7615,54.1564,42798.170446113,0
+DWAS.US,D,20180608,000000,54.2349,54.5561,54.1852,54.5412,14137.020473919,0
+DWAS.US,D,20180611,000000,54.581,54.6705,54.2161,54.4417,49538.894859851,0
+DWAS.US,D,20180612,000000,54.6993,54.8476,54.407,54.8277,38484.669888993,0
+DWAS.US,D,20180613,000000,54.8973,55.114,54.7392,54.8874,24560.810747967,0
+DWAS.US,D,20180614,000000,54.9958,55.2414,54.8575,55.2414,17877.398579394,0
+DWAS.US,D,20180615,000000,55.0554,55.31,54.8804,55.31,24900.662307013,0
+DWAS.US,D,20180618,000000,55.2026,55.8142,55.1022,55.8142,64401.870439187,0
+DWAS.US,D,20180619,000000,55.7048,55.7347,55.0156,55.676,88147.238541041,0
+DWAS.US,D,20180620,000000,56.1822,56.5244,56.0728,56.4318,49435.33062736,0
+DWAS.US,D,20180621,000000,56.6536,56.6536,55.483,55.5776,47873.823316123,0
+DWAS.US,D,20180622,000000,55.8938,55.8938,54.8277,55.1639,48828.021924213,0
+DWAS.US,D,20180625,000000,55.0753,55.0753,53.5516,53.7207,50749.490354203,0
+DWAS.US,D,20180626,000000,53.9087,54.4219,53.7804,54.2846,60133.616391407,0
+DWAS.US,D,20180627,000000,54.1852,54.3135,52.955,52.955,35036.885877253,0
+DWAS.US,D,20180628,000000,52.7441,53.3875,52.5163,53.2483,68893.340599713,0
+DWAS.US,D,20180629,000000,53.5347,53.7904,53.2433,53.3776,42856.488169263,0
+DWAS.US,D,20180702,000000,52.9997,53.9763,52.8446,53.9485,232241.28314252,0
+DWAS.US,D,20180703,000000,54.2946,54.4417,53.9873,54.1165,76566.143105863,0
+DWAS.US,D,20180705,000000,54.3045,55.0057,54.1662,55.0057,101508.03001028,0
+DWAS.US,D,20180706,000000,55.1519,55.6373,55.1519,55.5289,113118.28430703,0
+DWAS.US,D,20180709,000000,55.9336,56.0927,55.5577,56.0927,311216.55150127,0
+DWAS.US,D,20180710,000000,56.2906,56.3006,55.1927,55.5477,45407.385818077,0
+DWAS.US,D,20180711,000000,55.0156,55.5189,54.9958,55.1439,671099.24297111,0
+DWAS.US,D,20180712,000000,55.6173,55.6273,55.0355,55.4244,89798.233392973,0
+DWAS.US,D,20180713,000000,55.5577,55.685,55.32,55.4692,30004.468560612,0
+DWAS.US,D,20180716,000000,55.3697,55.3697,54.8376,55.1539,43951.453695301,0
+DWAS.US,D,20180717,000000,54.9659,55.7645,54.9659,55.7545,37892.443355626,0
+DWAS.US,D,20180718,000000,55.7745,55.853,55.2683,55.7645,71129.523639115,0
+DWAS.US,D,20180719,000000,55.7317,56.2319,55.6193,56.1822,111708.60417158,0
+DWAS.US,D,20180720,000000,55.9833,56.4508,55.9436,55.9436,43806.664865412,0
+DWAS.US,D,20180723,000000,55.9734,56.3006,55.7625,56.1225,45123.841026211,0
+DWAS.US,D,20180724,000000,56.3205,56.5542,54.9082,55.134,40399.099973085,0
+DWAS.US,D,20180725,000000,55.2613,55.7148,55.2613,55.6074,25668.847487814,0
+DWAS.US,D,20180726,000000,55.6561,56.1723,55.5417,55.7078,19065.873558069,0
+DWAS.US,D,20180727,000000,55.489,55.6173,53.7307,53.9385,59825.940127892,0
+DWAS.US,D,20180730,000000,53.8988,53.8988,52.7928,52.7928,54039.414322245,0
+DWAS.US,D,20180731,000000,52.942,53.9087,52.8524,53.7008,24089.241572841,0
+DWAS.US,D,20180801,000000,53.7307,54.1951,53.5397,54.1951,24839.328149907,0
+DWAS.US,D,20180802,000000,53.8491,54.5909,53.8491,54.581,24766.933734962,0
+DWAS.US,D,20180803,000000,54.2568,54.3543,53.7108,53.9087,85476.68901197,0
+DWAS.US,D,20180806,000000,53.8491,54.4925,53.8491,54.4716,21473.993332965,0
+DWAS.US,D,20180807,000000,54.6805,54.946,54.6308,54.8177,57218.735711898,0
+DWAS.US,D,20180808,000000,54.7392,54.8614,54.3632,54.749,46184.620300747,0
+DWAS.US,D,20180809,000000,54.5711,55.2811,54.5711,54.9858,74029.322148844,0
+DWAS.US,D,20180810,000000,54.8157,55.4492,54.8028,55.2126,28407.769519888,0
+DWAS.US,D,20180813,000000,55.123,55.31,54.4417,54.6506,46192.66412463,0
+DWAS.US,D,20180814,000000,54.8774,55.2553,54.6626,55.134,39963.728005432,0
+DWAS.US,D,20180815,000000,54.8774,54.8774,53.9773,54.1066,46628.036092284,0
+DWAS.US,D,20180816,000000,54.5014,54.8476,54.3831,54.6308,32020.451921224,0
+DWAS.US,D,20180817,000000,54.581,55.0256,54.3831,54.9958,25611.53524265,0
+DWAS.US,D,20180820,000000,55.1539,55.2513,54.6406,55.0554,18398.236175801,0
+DWAS.US,D,20180821,000000,55.2026,56.0033,55.2026,55.7844,41084.835959089,0
+DWAS.US,D,20180822,000000,55.7944,56.5343,55.7377,56.5055,25981.551141256,0
+DWAS.US,D,20180823,000000,56.3304,56.782,56.2369,56.6835,47361.029543598,0
+DWAS.US,D,20180824,000000,56.8327,57.1907,56.8327,57.0913,46470.176048585,0
+DWAS.US,D,20180827,000000,57.4363,57.6929,57.2564,57.3568,152589.32809964,0
+DWAS.US,D,20180828,000000,57.495,57.6502,57.0713,57.4563,35807.082014025,0
+DWAS.US,D,20180829,000000,57.6134,57.8809,57.4215,57.8809,24072.14844709,0
+DWAS.US,D,20180830,000000,57.7228,58.3324,57.6929,58.058,28854.20174538,0
+DWAS.US,D,20180831,000000,57.9983,58.7084,57.9496,58.6716,31330.694023279,0
+DWAS.US,D,20180904,000000,58.5423,58.6319,57.9973,58.6119,25124.883897744,0
+DWAS.US,D,20180905,000000,58.4926,58.4935,57.1609,57.9496,54069.578661805,0
+DWAS.US,D,20180906,000000,58.2737,58.423,57.6382,57.6551,67163.918464923,0
+DWAS.US,D,20180907,000000,57.2882,58.3831,57.2683,57.871,31817.345368185,0
+DWAS.US,D,20180910,000000,58.2141,58.5821,58.0331,58.3821,32742.385114701,0
+DWAS.US,D,20180911,000000,58.0878,58.7999,58.0788,58.4628,153457.055601,0
+DWAS.US,D,20180912,000000,58.5522,58.5522,57.494,57.9287,82359.707257408,0
+DWAS.US,D,20180913,000000,58.2539,58.3006,57.689,57.9207,21240.722440365,0
+DWAS.US,D,20180914,000000,57.9376,58.4031,57.8472,58.1445,11511.717454189,0
+DWAS.US,D,20180917,000000,58.1643,58.1643,56.783,56.783,30520.278767093,0
+DWAS.US,D,20180918,000000,57.0415,57.7328,57.0415,57.5945,38985.397925694,0
+DWAS.US,D,20180919,000000,57.495,57.7328,56.6636,56.8327,23068.681417718,0
+DWAS.US,D,20180920,000000,57.1052,57.3359,56.9122,57.3071,16230.425639402,0
+DWAS.US,D,20180921,000000,57.4165,57.5746,56.773,56.8724,35400.868907947,0
+DWAS.US,D,20180924,000000,56.9918,57.128,56.4757,57.0018,30549.437628668,0
+DWAS.US,D,20180925,000000,56.9789,57.505,56.9789,57.3766,18845.673879279,0
+DWAS.US,D,20180926,000000,57.4363,57.4363,56.6039,56.6039,23981.655428409,0
+DWAS.US,D,20180927,000000,56.8227,56.8427,56.3881,56.5343,25659.798185946,0
+DWAS.US,D,20180928,000000,56.5642,57.1807,56.5642,56.8227,61538.269136931,0
+DWAS.US,D,20181001,000000,57.0415,57.2086,55.4791,55.676,160855.36261715,0
+DWAS.US,D,20181002,000000,55.4194,55.4194,54.2707,54.4318,189674.37263304,0
+DWAS.US,D,20181003,000000,54.6805,55.113,54.3045,54.9559,165396.10119896,0
+DWAS.US,D,20181004,000000,54.8476,54.8476,53.3975,53.6223,61595.581382095,0
+DWAS.US,D,20181005,000000,53.5825,53.8669,52.2189,52.8724,215743.40035902,0
+DWAS.US,D,20181008,000000,52.7342,52.8624,51.5078,52.1304,190432.50303399,0
+DWAS.US,D,20181009,000000,52.0717,52.5333,51.7943,51.8838,28269.013557911,0
+DWAS.US,D,20181010,000000,51.6352,51.6352,49.7386,49.7783,145548.97124627,0
+DWAS.US,D,20181011,000000,49.5327,50.5411,48.9499,48.9797,243811.31831987,0
+DWAS.US,D,20181012,000000,49.9872,50.1891,48.9002,49.5327,29183.998524573,0
+DWAS.US,D,20181015,000000,49.3556,49.8081,48.9002,49.5138,172248.43366906,0
+DWAS.US,D,20181016,000000,49.7783,51.6849,49.6401,51.6053,52004.326879911,0
+DWAS.US,D,20181017,000000,51.2503,51.3994,50.7261,51.3994,94414.382823682,0
+DWAS.US,D,20181018,000000,51.4194,51.6153,50.4178,50.746,69344.800215132,0
+DWAS.US,D,20181019,000000,51.0334,51.0921,49.5138,49.659,75340.46544173,0
+DWAS.US,D,20181022,000000,49.838,50.1164,49.3944,49.8578,37654.1450731,0
+DWAS.US,D,20181023,000000,48.9002,49.7166,48.3372,49.4441,34030.402413925,0
+DWAS.US,D,20181024,000000,49.5138,49.5138,47.0423,47.0821,76405.266628208,0
+DWAS.US,D,20181025,000000,47.5575,48.4466,47.3238,48.188,39825.97752144,0
+DWAS.US,D,20181026,000000,47.458,48.3253,46.5301,47.6967,265637.22894769,0
+DWAS.US,D,20181029,000000,48.3969,48.5182,46.4217,47.0124,140693.51805506,0
+DWAS.US,D,20181030,000000,46.9826,48.2079,46.8115,48.1681,45916.157678661,0
+DWAS.US,D,20181031,000000,48.8016,49.6112,48.8016,49.0394,55043.886829602,0
+DWAS.US,D,20181101,000000,49.2672,50.219,48.9817,50.1861,114527.96444248,0
+DWAS.US,D,20181102,000000,50.2755,50.5898,49.7684,50.0269,63027.382033223,0
+DWAS.US,D,20181105,000000,50.1264,50.1264,49.1975,49.5814,54497.912283561,0
+DWAS.US,D,20181106,000000,49.8578,50.0269,49.5615,49.8778,104017.7030617,0
+DWAS.US,D,20181107,000000,49.9971,51.3994,49.9971,51.3497,147560.93269495,0
+DWAS.US,D,20181108,000000,51.2503,51.6013,50.9459,51.1329,78769.145371749,0
+DWAS.US,D,20181109,000000,50.4715,50.5511,49.2065,49.5913,31227.129790789,0
+DWAS.US,D,20181112,000000,49.5327,49.5327,48.0696,48.0696,81909.253119974,0
+DWAS.US,D,20181113,000000,48.3969,48.7261,47.7455,47.7455,32969.623139388,0
+DWAS.US,D,20181114,000000,48.2775,48.2775,46.9379,47.102,69416.189152091,0
+DWAS.US,D,20181115,000000,46.8941,48.4396,46.8941,48.3272,31494.58693489,0
+DWAS.US,D,20181116,000000,48.0001,48.7619,47.9016,48.6346,33596.035924256,0
+DWAS.US,D,20181119,000000,48.4953,48.4953,46.6087,46.6087,48792.830194726,0
+DWAS.US,D,20181120,000000,45.819,46.4515,45.3595,45.7493,114469.64671933,0
+DWAS.US,D,20181121,000000,46.1045,46.8752,45.9981,46.5799,23782.570787311,0
+DWAS.US,D,20181123,000000,46.1243,47.1617,46.1243,46.7171,13043.060425866,0
+DWAS.US,D,20181126,000000,47.3397,47.5674,47.0323,47.5575,19958.738009053,0
+DWAS.US,D,20181127,000000,47.1218,47.4381,46.9826,47.092,15596.974508636,0
+DWAS.US,D,20181128,000000,47.5714,48.8613,47.1418,48.8613,118095.40033447,0
+DWAS.US,D,20181129,000000,48.7221,49.3169,48.3969,48.9499,17261.040574379,0
+DWAS.US,D,20181130,000000,49.0184,49.277,48.7121,49.2174,24132.477126211,0
+DWAS.US,D,20181203,000000,50.2458,50.2657,49.1478,49.7883,15435.092552996,0
+DWAS.US,D,20181204,000000,49.6302,49.6302,47.2701,47.2899,15343.59405633,0
+DWAS.US,D,20181206,000000,46.4913,47.3586,46.1343,47.3586,23379.374115189,0
+DWAS.US,D,20181207,000000,47.3297,47.6549,45.7693,45.9961,39002.491051444,0
+DWAS.US,D,20181210,000000,45.9761,46.4615,45.3326,46.1144,48173.455755755,0
+DWAS.US,D,20181211,000000,46.8752,46.8752,45.7096,46.1343,28017.644061575,0
+DWAS.US,D,20181212,000000,46.7867,47.4183,46.7768,46.9429,14482.904900877,0
+DWAS.US,D,20181213,000000,46.9239,46.9239,46.0845,46.1144,98447.355022892,0
+DWAS.US,D,20181214,000000,45.6301,46.1243,45.2332,45.3526,150666.85419167,0
+DWAS.US,D,20181217,000000,45.0671,45.2631,43.5067,43.7135,300625.85188165,0
+DWAS.US,D,20181218,000000,44.1989,44.4435,43.5564,43.803,84673.312101682,0
+DWAS.US,D,20181219,000000,43.813,44.3868,42.7767,43.0512,168391.42011729,0
+DWAS.US,D,20181220,000000,42.6593,42.8254,41.076,41.6608,146088.91292441,0
+DWAS.US,D,20181221,000000,42.0725,42.0725,40.0675,40.2555,150781.478682,0
+DWAS.US,D,20181224,000000,39.612,40.2455,39.4748,39.5941,63696.024893476,0
+DWAS.US,D,20181226,000000,39.5921,42.0347,39.5921,42.0347,69252.29624048,0
+DWAS.US,D,20181227,000000,41.3525,42.2108,40.5429,42.2108,167364.82709426,0
+DWAS.US,D,20181228,000000,42.1681,43.1695,41.7781,42.4097,212321.7587749,0
+DWAS.US,D,20181231,000000,42.717,43.071,42.5986,42.9746,195200.47964049,0
+DWAS.US,D,20190102,000000,42.6673,43.081,42.2306,43.0233,49035.150389194,0
+DWAS.US,D,20190103,000000,42.4892,42.717,41.9164,42.0347,56443.512185199,0
+DWAS.US,D,20190104,000000,42.6086,43.6608,42.6086,43.5067,73891.571664852,0
+DWAS.US,D,20190107,000000,43.6738,44.6823,43.6738,44.4335,87135.727687786,0
+DWAS.US,D,20190108,000000,44.8801,45.092,44.374,45.0582,16449.619840207,0
+DWAS.US,D,20190109,000000,45.2531,45.6698,45.2531,45.4709,74643.669197888,0
+DWAS.US,D,20190110,000000,45.096,45.7693,44.9587,45.7395,43325.040910433,0
+DWAS.US,D,20190111,000000,45.6101,45.7195,45.4321,45.6301,18471.636068731,0
+DWAS.US,D,20190114,000000,45.3426,45.3625,44.9686,45.0085,13301.468268099,0
+DWAS.US,D,20190115,000000,45.1059,45.641,45.1059,45.6101,77931.582209959,0
+DWAS.US,D,20190116,000000,45.6798,46.2327,45.6798,45.9164,26871.399158284,0
+DWAS.US,D,20190117,000000,45.9761,46.6286,45.9761,46.4416,34036.435281837,0
+DWAS.US,D,20190118,000000,46.6684,46.9717,46.3918,46.8454,20351.879901322,0
+DWAS.US,D,20190122,000000,46.1144,46.545,45.7992,46.0159,17967.891598075,0
+DWAS.US,D,20190123,000000,46.3153,46.5102,45.7643,46.0945,44243.042311051,0
+DWAS.US,D,20190124,000000,46.1979,46.3611,46.1035,46.3024,8372.6151839489,0
+DWAS.US,D,20190125,000000,46.5162,47.0423,46.5162,46.9627,15966.990407242,0
+DWAS.US,D,20190128,000000,46.4416,46.5947,46.184,46.2924,27677.792502529,0
+DWAS.US,D,20190129,000000,46.4615,46.4615,46.1163,46.1542,6975.0007843225,0
+DWAS.US,D,20190130,000000,46.5599,46.8105,46.2208,46.7071,8820.0528874264,0
+DWAS.US,D,20190131,000000,46.727,47.5475,46.5699,47.478,41294.980858026,0
+DWAS.US,D,20190201,000000,47.5077,47.6868,47.3297,47.5277,24204.871541155,0
+DWAS.US,D,20190204,000000,47.5077,48.0856,47.3983,48.0776,29167.910876807,0
+DWAS.US,D,20190205,000000,48.2377,48.4655,48.0498,48.1085,61483.973325722,0
+DWAS.US,D,20190206,000000,47.9504,48.0179,47.6768,47.8827,18223.283006352,0
+DWAS.US,D,20190207,000000,47.5475,47.8031,47.1318,47.5107,76979.394557839,0
+DWAS.US,D,20190208,000000,47.1716,47.843,47.1716,47.843,50179.384336514,0
+DWAS.US,D,20190211,000000,47.8927,48.2676,47.843,48.2377,29829.515391163,0
+DWAS.US,D,20190212,000000,48.5849,48.9996,48.5849,48.9996,47035.254676347,0
+DWAS.US,D,20190213,000000,49.1478,49.2572,48.8056,48.9697,19124.191281219,0
+DWAS.US,D,20190214,000000,48.7868,49.2969,48.7868,49.1279,52107.891112401,0
+DWAS.US,D,20190215,000000,49.3844,49.7983,49.3556,49.7983,12359.335395833,0
+DWAS.US,D,20190219,000000,49.5715,50.019,49.5715,49.9375,14847.893409556,0
+DWAS.US,D,20190220,000000,50.0269,50.1761,49.8578,50.0369,53706.601109096,0
+DWAS.US,D,20190221,000000,50.0269,50.196,49.8778,50.0816,21180.393761245,0
+DWAS.US,D,20190222,000000,50.5013,50.8445,50.4407,50.8445,9004.0553587441,0
+DWAS.US,D,20190225,000000,51.1916,51.2313,50.7361,50.7519,10149.294784049,0
+DWAS.US,D,20190226,000000,50.6197,50.6475,50.3342,50.3342,19920.52984561,0
+DWAS.US,D,20190227,000000,50.1066,50.6425,50.0667,50.6197,13720.752587987,0
+DWAS.US,D,20190228,000000,50.4148,50.7361,50.3244,50.5511,14303.929819486,0
+DWAS.US,D,20190301,000000,50.934,51.1031,50.581,51.0036,27878.888099598,0
+DWAS.US,D,20190304,000000,51.1816,51.2214,49.838,50.2955,65615.482367496,0
+DWAS.US,D,20190305,000000,50.2258,50.2855,50.0269,50.0269,11300.567077267,0
+DWAS.US,D,20190306,000000,49.9573,49.9573,48.9002,48.9896,43717.177324716,0
+DWAS.US,D,20190307,000000,48.8902,49.2273,48.6445,48.8315,61309.020156273,0
+DWAS.US,D,20190308,000000,48.4655,49.0194,48.4655,49.0194,23971.600648556,0
+DWAS.US,D,20190311,000000,49.1676,49.9375,49.1676,49.9076,28507.311840437,0
+DWAS.US,D,20190312,000000,49.9573,50.1691,49.8877,50.0568,8051.8677066245,0
+DWAS.US,D,20190313,000000,50.3442,50.5312,50.206,50.2557,14283.820259779,0
+DWAS.US,D,20190314,000000,50.1363,50.3542,50.0966,50.1363,13898.722191392,0
+DWAS.US,D,20190315,000000,50.3741,50.6475,50.2855,50.2855,12188.404138325,0
+DWAS.US,D,20190318,000000,50.5928,50.7948,50.1264,50.5013,28501.278972525,0
+DWAS.US,D,20190319,000000,50.6774,50.6774,50.3054,50.4218,13619.199311467,0
+DWAS.US,D,20190320,000000,50.2657,50.6864,49.8877,50.2755,9953.2265769076,0
+DWAS.US,D,20190321,000000,50.6694,51.0772,50.6475,51.0434,14093.784920549,0
+DWAS.US,D,20190322,000000,50.378,50.7072,49.1776,49.1776,109675.52768521,0
+DWAS.US,D,20190325,000000,49.0791,49.6162,48.8036,49.5038,16318.907702112,0
+DWAS.US,D,20190326,000000,49.8578,50.0279,49.6689,49.9573,20218.151329272,0
+DWAS.US,D,20190327,000000,49.9673,49.9673,48.6445,49.3646,11507.695542247,0
+DWAS.US,D,20190328,000000,49.6003,49.848,49.2194,49.7386,5608.5562022417,0
+DWAS.US,D,20190329,000000,49.7813,50.1334,49.7494,49.8877,6457.179621871,0
+DWAS.US,D,20190401,000000,50.3054,50.3064,49.7983,49.9673,20655.534252896,0
+DWAS.US,D,20190402,000000,50.0269,50.0647,49.6302,50.0568,11884.749786751,0
+DWAS.US,D,20190403,000000,50.4815,50.6874,50.2755,50.4516,8992.9951009053,0
+DWAS.US,D,20190404,000000,50.3054,50.4914,49.8181,50.196,13265.271060627,0
+DWAS.US,D,20190405,000000,50.383,50.7182,50.383,50.6475,45301.810629617,0
+DWAS.US,D,20190408,000000,50.5878,50.5878,50.1294,50.4815,4400.9771418451,0
+DWAS.US,D,20190409,000000,50.2855,50.5163,50.202,50.2865,18674.74262177,0
+DWAS.US,D,20190410,000000,50.1164,50.8544,50.1164,50.8246,9942.1663190689,0
+DWAS.US,D,20190411,000000,50.8246,50.8246,50.581,50.7261,6543.6507286105,0
+DWAS.US,D,20190412,000000,50.8266,50.933,50.3969,50.5013,3976.6654320305,0
+DWAS.US,D,20190415,000000,50.6674,50.6674,50.1026,50.2657,6876.4639417589,0
+DWAS.US,D,20190416,000000,50.5511,50.6674,50.1662,50.3342,8062.9279644633,0
+DWAS.US,D,20190417,000000,49.659,50.3741,48.9499,49.3169,19474.097620118,0
+DWAS.US,D,20190418,000000,49.3646,49.4193,48.6346,49.0791,13422.12562634,0
+DWAS.US,D,20190422,000000,49.0194,49.2035,48.8215,49.1577,115221.74425236,0
+DWAS.US,D,20190423,000000,49.3169,50.5113,49.3169,50.3154,14346.15989487,0
+DWAS.US,D,20190424,000000,50.3342,50.6575,50.1583,50.2458,10611.814657307,0
+DWAS.US,D,20190425,000000,50.1563,50.1771,49.6112,50.0667,7001.1432119414,0
+DWAS.US,D,20190426,000000,50.1761,50.746,50.0767,50.6674,12249.73829543,0
+DWAS.US,D,20190429,000000,50.7948,51.0534,50.7261,50.9539,29120.653411496,0
+DWAS.US,D,20190430,000000,50.8047,50.9131,49.9474,50.3919,17657.198900604,0
+DWAS.US,D,20190501,000000,50.6674,50.746,50.0269,50.0269,18326.847238842,0
+DWAS.US,D,20190502,000000,50.1066,50.4516,49.6789,50.3542,8688.3352713465,0
+DWAS.US,D,20190503,000000,50.8246,51.478,50.8246,51.4681,39941.607489754,0
+DWAS.US,D,20190506,000000,50.581,52.0618,50.581,51.9723,16319.913180098,0
+DWAS.US,D,20190507,000000,51.5268,51.6302,50.6874,51.0235,12259.793075284,0
+DWAS.US,D,20190508,000000,50.9141,51.1796,50.6575,50.8345,13836.382556301,0
+DWAS.US,D,20190509,000000,50.1563,50.8743,49.7983,50.7659,22396.016645524,0
+DWAS.US,D,20190510,000000,50.7072,51.1936,50.0906,51.1418,9273.523458816,0
+DWAS.US,D,20190513,000000,50.0071,50.0071,49.2273,49.4342,12366.37374173,0
+DWAS.US,D,20190514,000000,49.5426,50.4298,49.5426,50.2557,46695.403117302,0
+DWAS.US,D,20190515,000000,50.0389,50.924,50.0389,50.6972,17210.766675111,0
+DWAS.US,D,20190516,000000,50.9837,51.6053,50.9568,51.2503,15611.051200431,0
+DWAS.US,D,20190517,000000,50.7759,51.3397,50.5998,50.5998,7839.7118517172,0
+DWAS.US,D,20190520,000000,50.1413,50.4676,50.1413,50.2657,7012.2034697802,0
+DWAS.US,D,20190521,000000,50.5312,51.1229,50.5312,51.1229,8833.1241012358,0
+DWAS.US,D,20190522,000000,50.9141,51.1916,50.8942,50.9937,13158.69039418,0
+DWAS.US,D,20190523,000000,50.383,50.383,49.474,49.8181,35487.340014686,0
+DWAS.US,D,20190524,000000,50.3542,50.3542,49.9971,50.216,2057.2079580112,0
+DWAS.US,D,20190528,000000,50.7659,50.8246,50.3342,50.3919,14300.91338553,0
+DWAS.US,D,20190529,000000,49.9375,50.0667,49.6302,49.7286,8256.9852156345,0
+DWAS.US,D,20190530,000000,50.1066,50.1066,49.3944,49.7087,90471.903643153,0
+DWAS.US,D,20190531,000000,49.1279,49.3487,48.7569,48.8703,16856.838424271,0
+DWAS.US,D,20190603,000000,48.911,49.2572,48.5948,48.9499,18125.751641773,0
+DWAS.US,D,20190604,000000,49.4938,50.2855,49.3944,50.2657,14072.669882857,0
+DWAS.US,D,20190605,000000,50.5898,50.5898,50.1761,50.4516,10511.266858773,0
+DWAS.US,D,20190606,000000,50.4417,50.4417,49.8778,50.2358,19437.900412646,0
+DWAS.US,D,20190607,000000,50.383,51.0632,50.383,51.0135,16622.562053686,0
+DWAS.US,D,20190610,000000,51.3298,51.9226,51.3199,51.3199,13351.742167366,0
+DWAS.US,D,20190611,000000,51.665,51.665,50.4218,50.7012,46324.38174071,0
+DWAS.US,D,20190612,000000,50.5213,51.1966,50.5213,51.1229,47966.327290775,0
+DWAS.US,D,20190613,000000,51.4681,51.7346,51.3597,51.665,21163.300635494,0
+DWAS.US,D,20190614,000000,51.655,51.655,51.287,51.3597,7427.4658777267,0
+DWAS.US,D,20190617,000000,51.5655,51.9922,51.5128,51.8141,10928.54022269,0
+DWAS.US,D,20190618,000000,52.2001,52.5958,52.1603,52.4079,10576.62292782,0
+DWAS.US,D,20190619,000000,52.5163,52.8426,52.3224,52.8426,11404.131309757,0
+DWAS.US,D,20190620,000000,53.5149,53.5526,53.0742,53.1687,7369.1481545768,0
+DWAS.US,D,20190621,000000,52.932,52.932,52.4437,52.6645,6916.6830611726,0
+DWAS.US,D,20190624,000000,52.7441,52.7441,51.7844,51.7844,12915.364721727,0
+DWAS.US,D,20190625,000000,51.9425,51.9425,51.2403,51.3,7680.8463300331,0
+DWAS.US,D,20190626,000000,51.3,51.3159,50.934,50.9837,24776.988514815,0
+DWAS.US,D,20190627,000000,51.3696,52.2289,51.3696,52.2289,12261.804031255,0
+DWAS.US,D,20190628,000000,52.5263,53.4164,52.4974,53.318,14724.219617359,0
+DWAS.US,D,20190701,000000,54.1165,54.1852,53.3895,53.681,54207.329145797,0
+DWAS.US,D,20190702,000000,53.7108,53.7108,53.2383,53.6023,15741.763338526,0
+DWAS.US,D,20190703,000000,53.8589,54.1444,53.7237,54.0907,10300.116481851,0
+DWAS.US,D,20190705,000000,53.8689,54.2151,53.7207,54.2151,10024.615513867,0
+DWAS.US,D,20190708,000000,54.0767,54.0767,53.7426,53.9186,20716.868410002,0
+DWAS.US,D,20190709,000000,53.7307,54.2746,53.7307,54.2746,18815.509539718,0
+DWAS.US,D,20190710,000000,54.6009,54.7799,54.2548,54.4915,15025.863012962,0
+DWAS.US,D,20190711,000000,54.6606,54.6606,54.0767,54.3632,13598.084273775,0
+DWAS.US,D,20190712,000000,54.4915,54.7779,54.2319,54.6308,29406.209159333,0
+DWAS.US,D,20190715,000000,54.8277,54.8277,54.3443,54.4517,12894.249684035,0
+DWAS.US,D,20190716,000000,54.4417,54.7202,54.2746,54.412,10275.985010203,0
+DWAS.US,D,20190717,000000,54.412,54.4437,54.0171,54.1364,20150.784304254,0
+DWAS.US,D,20190718,000000,54.1464,54.4716,54.0569,54.3831,14416.543353844,0
+DWAS.US,D,20190719,000000,54.5412,54.7292,54.027,54.047,11118.57556192,0
+DWAS.US,D,20190722,000000,54.047,54.1265,53.7874,53.8002,7428.4713557121,0
+DWAS.US,D,20190723,000000,53.3776,53.6223,53.2483,53.5825,16432.526714456,0
+DWAS.US,D,20190724,000000,53.5149,54.4815,53.485,54.4417,87720.915875255,0
+DWAS.US,D,20190725,000000,54.2678,54.2678,53.7108,53.7207,46282.151665326,0
+DWAS.US,D,20190726,000000,53.8789,54.6805,53.8789,54.6108,17759.757655109,0
+DWAS.US,D,20190729,000000,54.402,54.402,53.9186,54.037,8363.5658820808,0
+DWAS.US,D,20190730,000000,53.6421,54.5204,53.6322,54.5014,11813.360849792,0
+DWAS.US,D,20190731,000000,54.6406,55.2314,54.2349,54.2746,15225.953132045,0
+DWAS.US,D,20190801,000000,54.5611,55.3598,54.0668,54.3045,35875.454517028,0
+DWAS.US,D,20190802,000000,54.0867,54.0867,52.8833,53.5248,105621.44044831,0
+DWAS.US,D,20190805,000000,52.5163,52.5163,51.0832,51.5356,87600.258517014,0
+DWAS.US,D,20190806,000000,52.0817,52.2965,51.4194,51.844,53687.497027375,0
+DWAS.US,D,20190807,000000,51.3597,52.2588,51.1229,52.1603,25578.354469134,0
+DWAS.US,D,20190808,000000,52.5263,53.5347,52.5263,53.5049,23119.960794971,0
+DWAS.US,D,20190809,000000,53.2881,53.2881,52.7242,52.8624,6580.8534140681,0
+DWAS.US,D,20190812,000000,52.392,52.6555,52.0519,52.2388,21996.841885343,0
+DWAS.US,D,20190813,000000,51.8639,53.1886,51.8639,53.1687,18412.312867596,0
+DWAS.US,D,20190814,000000,52.3582,52.5233,51.5586,51.8241,13685.5608585,0
+DWAS.US,D,20190815,000000,51.5556,51.9524,51.4293,51.6749,13290.40801026,0
+DWAS.US,D,20190816,000000,52.022,52.8724,52.022,52.7629,11698.736359463,0
+DWAS.US,D,20190819,000000,53.3378,53.5874,53.2194,53.2383,19934.606537405,0
+DWAS.US,D,20190820,000000,53.298,53.318,53.2086,53.2086,5947.4022833022,0
+DWAS.US,D,20190821,000000,53.7982,53.8789,53.5606,53.7704,15545.695131384,0
+DWAS.US,D,20190822,000000,53.8589,54.0767,53.0872,53.4074,12684.104785098,0
+DWAS.US,D,20190823,000000,52.9618,53.5795,51.7147,51.8838,59208.576644892,0
+DWAS.US,D,20190826,000000,52.398,52.5958,52.0618,52.5958,14640.764944575,0
+DWAS.US,D,20190827,000000,53.0594,53.0594,51.7982,51.9226,9808.4377470183,0
+DWAS.US,D,20190828,000000,51.8141,52.6973,51.6948,52.5163,26281.183580888,0
+DWAS.US,D,20190829,000000,52.952,53.2682,52.952,53.0594,7970.4239898118,0
+DWAS.US,D,20190830,000000,53.2583,53.4352,52.389,52.6943,10446.916267711,0
+DWAS.US,D,20190903,000000,52.1603,52.5661,51.5755,51.6849,252595.17399982,0
+DWAS.US,D,20190904,000000,51.7555,51.8948,51.667,51.8639,206580.47947859,0
+DWAS.US,D,20190905,000000,52.4179,52.8524,52.0618,52.3482,161776.38045172,0
+DWAS.US,D,20190906,000000,52.398,52.6158,51.8938,51.8938,44944.86594482,0
+DWAS.US,D,20190909,000000,51.8341,52.1603,50.9041,51.0135,40367.93015554,0
+DWAS.US,D,20190910,000000,50.7858,51.1816,49.9673,50.8047,47897.954787771,0
+DWAS.US,D,20190911,000000,50.8743,51.9563,50.8345,51.8639,32364.325392212,0
+DWAS.US,D,20190912,000000,52.022,52.2289,51.66,51.9027,16937.276663098,0
+DWAS.US,D,20190913,000000,52.0419,52.4377,51.9822,52.0419,21938.524162193,0
+DWAS.US,D,20190916,000000,51.9524,52.5054,51.8241,52.2588,63593.466138971,0
+DWAS.US,D,20190917,000000,52.1304,52.5958,52.1204,52.576,11943.067509901,0
+DWAS.US,D,20190918,000000,52.6357,52.6844,51.7654,52.4377,95519.403129574,0
+DWAS.US,D,20190919,000000,52.5362,52.9618,52.1603,52.2001,42578.976245308,0
+DWAS.US,D,20190920,000000,52.4079,52.4079,51.6948,52.1603,13611.155487584,0
+DWAS.US,D,20190923,000000,52.1603,52.2189,51.7844,51.8738,18654.633062064,0
+DWAS.US,D,20190924,000000,52.022,52.1106,50.4934,50.6972,70014.44855337,0
+DWAS.US,D,20190925,000000,50.6972,51.0464,50.196,50.8942,11143.712511553,0
+DWAS.US,D,20190926,000000,50.8843,50.8843,50.0637,50.2358,11403.125831772,0
+DWAS.US,D,20190927,000000,50.2955,50.2955,49.104,49.3257,16345.050129731,0
+DWAS.US,D,20190930,000000,49.4133,49.7007,49.1468,49.4431,13612.16096557,0
+DWAS.US,D,20191001,000000,49.6112,49.9175,48.2666,48.3462,14745.334655051,0
+DWAS.US,D,20191002,000000,47.9294,48.0588,47.6172,48.0488,29617.359536255,0
+DWAS.US,D,20191003,000000,47.9294,48.2964,47.4073,48.2964,37454.054954017,0
+DWAS.US,D,20191004,000000,48.4745,48.8106,48.4118,48.8006,40924.96495942,0
+DWAS.US,D,20191007,000000,48.6535,49.0284,48.5839,48.7908,15863.426174752,0
+DWAS.US,D,20191008,000000,48.187,48.187,47.7733,47.7833,21057.725447033,0
+DWAS.US,D,20191009,000000,48.197,48.2069,47.9205,47.9394,19601.793324256,0
+DWAS.US,D,20191010,000000,48.0886,48.2567,47.9891,48.0091,9451.4930622216,0
+DWAS.US,D,20191011,000000,48.8106,49.296,48.6823,48.6913,25786.4884121,0
+DWAS.US,D,20191014,000000,48.5172,48.7321,48.5172,48.5839,13145.619180371,0
+DWAS.US,D,20191015,000000,48.7509,49.473,48.7509,49.3934,6878.4748977296,0
+DWAS.US,D,20191016,000000,49.296,49.4401,49.107,49.4332,23280.837272625,0
+DWAS.US,D,20191017,000000,49.657,50.1463,49.657,50.0866,33172.729692427,0
+DWAS.US,D,20191018,000000,49.9375,50.1363,49.4133,49.8181,17325.391165441,0
+DWAS.US,D,20191021,000000,50.0071,50.4914,50.0071,50.2557,16930.238317201,0
+DWAS.US,D,20191022,000000,50.1344,50.2448,50.0677,50.1363,3047.6037735738,0
+DWAS.US,D,20191023,000000,50.017,50.206,49.9872,50.0469,7501.8712486421,0
+DWAS.US,D,20191024,000000,50.4049,50.4049,50.017,50.206,6534.6014267424,0
+DWAS.US,D,20191025,000000,50.38,50.7401,50.38,50.571,3485.9921751832,0
+DWAS.US,D,20191028,000000,50.8873,50.9539,50.7948,50.8843,16098.708023322,0
+DWAS.US,D,20191029,000000,50.8843,51.2194,50.8643,51.0732,19733.510940336,0
+DWAS.US,D,20191030,000000,51.0832,51.1199,50.7261,51.0434,11713.818529243,0
+DWAS.US,D,20191031,000000,51.0534,51.0534,50.573,50.8246,7292.7318276908,0
+DWAS.US,D,20191101,000000,51.2015,51.3795,50.9539,51.3,35084.143342564,0
+DWAS.US,D,20191104,000000,51.7844,51.7844,51.2263,51.3,10580.644839762,0
+DWAS.US,D,20191105,000000,51.5456,51.9723,51.3766,51.8938,27946.255124616,0
+DWAS.US,D,20191106,000000,51.9136,51.9136,51.5755,51.5755,26588.859844403,0
+DWAS.US,D,20191107,000000,51.8718,51.9922,51.478,51.5178,18324.836282871,0
+DWAS.US,D,20191108,000000,51.6053,51.8141,51.4004,51.8141,22899.761116181,0
+DWAS.US,D,20191111,000000,51.3696,51.645,51.3637,51.5268,16653.731871232,0
+DWAS.US,D,20191112,000000,51.7346,51.8151,51.6053,51.6053,11546.909183676,0
+DWAS.US,D,20191113,000000,51.3696,51.7485,51.3597,51.645,14534.184278129,0
+DWAS.US,D,20191114,000000,51.665,51.8758,51.665,51.7346,9047.2909121138,0
+DWAS.US,D,20191115,000000,52.0419,52.0419,51.7844,51.9425,10513.277814744,0
+DWAS.US,D,20191118,000000,51.9027,51.9723,51.7147,51.8341,6832.2229104038,0
+DWAS.US,D,20191119,000000,51.8738,52.4049,51.8639,52.2786,17851.256151775,0
+DWAS.US,D,20191120,000000,52.1702,52.6138,51.9126,52.398,9984.3963944533,0
+DWAS.US,D,20191121,000000,52.2597,52.2597,52.0589,52.1364,8389.7083096997,0
+DWAS.US,D,20191122,000000,52.3283,52.3283,51.8977,52.1603,8116.2182976865,0
+DWAS.US,D,20191125,000000,52.4278,53.3697,52.4278,53.2871,15115.350553657,0
+DWAS.US,D,20191126,000000,53.308,53.6411,53.308,53.4552,12462.899628323,0
+DWAS.US,D,20191127,000000,53.6223,53.8779,53.6223,53.7505,4192.8431988792,0
+DWAS.US,D,20191129,000000,53.5347,53.7854,53.5347,53.7854,949.17121816353,0
+DWAS.US,D,20191202,000000,53.6421,53.7307,53.1588,53.2901,13696.621116339,0
+DWAS.US,D,20191203,000000,53.0494,53.2781,52.9788,53.2781,7410.3727519759,0
+DWAS.US,D,20191204,000000,53.6123,54.1165,53.5726,54.0767,129358.76472628,0
+DWAS.US,D,20191205,000000,54.0171,54.1564,53.8202,53.9683,43545.240589223,0
+DWAS.US,D,20191206,000000,54.3732,54.6993,54.3732,54.4497,7873.8981032189,0
+DWAS.US,D,20191209,000000,54.4417,54.4417,54.2618,54.2618,14169.19576945,0
+DWAS.US,D,20191210,000000,54.2746,54.3821,54.1066,54.2121,8938.6992896968,0
+DWAS.US,D,20191211,000000,54.037,54.2151,53.9186,54.0767,11346.819064593,0
+DWAS.US,D,20191212,000000,54.047,54.6805,53.7804,54.2866,20456.449611798,0
+DWAS.US,D,20191213,000000,54.0967,54.4169,53.8799,54.0767,6028.846000115,0
+DWAS.US,D,20191216,000000,55.4602,55.7755,55.2722,55.2871,13755.944317474,0
+DWAS.US,D,20191217,000000,55.4303,55.6183,55.0564,55.6183,18236.354220161,0
+DWAS.US,D,20191218,000000,55.6481,55.9584,55.5636,55.9336,12978.709834804,0
+DWAS.US,D,20191219,000000,56.3215,56.5025,56.1932,56.2499,6166.5964841069,0
+DWAS.US,D,20191220,000000,56.3513,56.7243,56.3513,56.7243,20392.099020736,0
+DWAS.US,D,20191223,000000,56.8734,56.8734,56.3116,56.6149,47662.672939201,0
+DWAS.US,D,20191224,000000,56.6119,57.0654,56.6119,57.0654,7059.4609350913,0
+DWAS.US,D,20191226,000000,57.0972,57.1589,57.0126,57.0873,15754.834552335,0
+DWAS.US,D,20191227,000000,57.2404,57.2404,56.417,56.5114,24852.399363716,0
+DWAS.US,D,20191230,000000,56.6845,56.6845,56.1126,56.2797,21540.354879997,0
+DWAS.US,D,20191231,000000,56.0658,56.7044,56.0658,56.4567,12184.382226383,0
+DWAS.US,D,20200102,000000,56.9132,56.9132,55.7854,56.3513,28721.478651315,0
+DWAS.US,D,20200103,000000,55.499,56.2519,55.499,56.0728,18702.89600536,0
+DWAS.US,D,20200106,000000,55.9734,55.9734,55.4393,55.858,50609.728914241,0
+DWAS.US,D,20200107,000000,55.8242,55.8322,55.4492,55.7058,49461.473054979,0
+DWAS.US,D,20200108,000000,55.854,56.3413,55.7655,56.0987,10219.678243023,0
+DWAS.US,D,20200109,000000,56.6049,56.6447,56.1922,56.2519,10567.573625952,0
+DWAS.US,D,20200110,000000,55.9336,56.2707,55.7347,55.858,117993.84705796,0
+DWAS.US,D,20200113,000000,55.9535,56.2499,55.5874,56.229,13242.145066964,0
+DWAS.US,D,20200114,000000,56.1922,56.7243,55.8063,56.424,25760.345984481,0
+DWAS.US,D,20200115,000000,56.4468,56.776,56.419,56.5949,12677.066439201,0
+DWAS.US,D,20200116,000000,57.1121,57.497,57.0126,57.497,6925.7323630407,0
+DWAS.US,D,20200117,000000,57.8332,57.859,57.5567,57.6452,7333.9564250898,0
+DWAS.US,D,20200121,000000,57.4483,57.6054,57.2604,57.3041,36771.335401969,0
+DWAS.US,D,20200122,000000,57.7735,57.7735,57.2604,57.322,30781.703043282,0
+DWAS.US,D,20200123,000000,57.2305,57.6054,56.784,57.49,28503.289928496,0
+DWAS.US,D,20200124,000000,57.8829,57.8829,56.4667,56.765,10067.851067237,0
+DWAS.US,D,20200127,000000,55.5776,56.4567,55.2901,56.2419,9626.4462316713,0
+DWAS.US,D,20200128,000000,56.5751,56.779,56.5402,56.5851,15223.942176074,0
+DWAS.US,D,20200129,000000,56.5651,57.0226,56.3215,56.4278,18781.323288217,0
+DWAS.US,D,20200130,000000,56.2916,56.2916,55.5209,55.9833,6079.1198993821,0
+DWAS.US,D,20200131,000000,55.3598,55.3598,54.8664,54.8664,10444.90531174,0
+DWAS.US,D,20200203,000000,55.1529,55.8242,55.1529,55.7545,36827.642169148,0
+DWAS.US,D,20200204,000000,56.1822,56.7342,56.1822,56.7243,10391.614978517,0
+DWAS.US,D,20200205,000000,57.0126,57.2991,56.8018,57.2355,5269.7101211812,0
+DWAS.US,D,20200206,000000,57.2991,57.3786,57.0833,57.2305,14742.318221095,0
+DWAS.US,D,20200207,000000,56.8337,56.9032,56.5442,56.7123,3280.8746661733,0
+DWAS.US,D,20200210,000000,56.5065,57.3718,56.5065,57.3718,18150.888591407,0
+DWAS.US,D,20200211,000000,57.3389,57.868,57.3389,57.5776,5418.5208630119,0
+DWAS.US,D,20200212,000000,57.7735,58.0898,57.685,58.0898,4585.9850911482,0
+DWAS.US,D,20200213,000000,57.8362,58.3166,57.8362,58.05,6252.0621128611,0
+DWAS.US,D,20200214,000000,58.2767,58.2767,57.863,58.0033,10902.397795071,0
+DWAS.US,D,20200218,000000,57.8033,58.0003,57.6949,57.9376,30587.645792111,0
+DWAS.US,D,20200219,000000,58.3066,58.9411,58.3066,58.781,21237.706006409,0
+DWAS.US,D,20200220,000000,58.773,58.9809,57.7436,58.794,19953.710619126,0
+DWAS.US,D,20200221,000000,58.4657,58.4657,57.9177,58.1286,5160.1130207789,0
+DWAS.US,D,20200224,000000,56.2817,56.6049,55.8142,56.1992,16191.211997974,0
+DWAS.US,D,20200225,000000,56.1723,56.1723,54.1334,54.1334,11496.635284409,0
+DWAS.US,D,20200226,000000,54.1534,54.9231,53.3238,53.5407,18085.53252236,0
+DWAS.US,D,20200227,000000,52.5919,53.5616,51.2662,51.7396,63134.968177655,0
+DWAS.US,D,20200228,000000,50.2388,51.6998,50.1811,51.6998,55573.773727878,0
+DWAS.US,D,20200302,000000,52.6605,53.9316,51.8589,53.8659,33169.713258471,0
+DWAS.US,D,20200303,000000,54.9649,54.9649,52.1951,52.7202,8222.7989641328,0
+DWAS.US,D,20200304,000000,53.1548,54.2816,52.9579,54.2816,60159.758819026,0
+DWAS.US,D,20200305,000000,53.1449,53.8301,52.4397,52.758,23569.409454419,0
+DWAS.US,D,20200306,000000,51.2055,52.0062,50.1593,51.2741,19644.023399641,0
+DWAS.US,D,20200309,000000,48.4655,48.5272,46.2506,46.4893,21142.185597801,0
+DWAS.US,D,20200310,000000,48.0001,48.0001,45.439,47.5167,37333.397595775,0
+DWAS.US,D,20200311,000000,46.3103,46.7847,43.7901,44.6484,34857.910795862,0
+DWAS.US,D,20200312,000000,40.9,42.0655,39.2878,39.2878,94180.106453097,0
+DWAS.US,D,20200313,000000,41.6628,41.7901,38.3668,41.7901,104726.56504136,0
+DWAS.US,D,20200316,000000,36.9625,38.0913,34.4722,35.5791,50826.912159075,0
+DWAS.US,D,20200317,000000,35.8048,37.8377,34.4622,37.4081,168076.70550788,0
+DWAS.US,D,20200318,000000,34.857,36.0406,31.6516,31.6516,93471.24447343,0
+DWAS.US,D,20200319,000000,33.0957,36.3598,32.6511,35.9601,237660.80948352,0
+DWAS.US,D,20200320,000000,36.6661,37.6617,35.2062,35.2221,63828.747987542,0
+DWAS.US,D,20200323,000000,35.2032,35.8068,33.7163,35.5005,62912.757542894,0
+DWAS.US,D,20200324,000000,37.431,38.7,37.1137,38.6344,75235.895731255,0
+DWAS.US,D,20200325,000000,38.531,40.4316,38.0556,39.1346,57453.012082483,0
+DWAS.US,D,20200326,000000,39.618,41.5524,39.618,41.2241,124037.77522785,0
+DWAS.US,D,20200327,000000,40.0744,40.7389,39.5285,39.615,52431.655023682,0
+DWAS.US,D,20200330,000000,39.4489,40.4921,39.3435,40.4921,50163.296688749,0
+DWAS.US,D,20200331,000000,40.2435,40.7876,39.7373,40.333,30448.889830134,0
+DWAS.US,D,20200401,000000,39.254,39.3634,37.6389,37.8078,70943.510211827,0
+DWAS.US,D,20200402,000000,37.9561,38.4613,37.2719,38.2405,44673.386888777,0
+DWAS.US,D,20200403,000000,38.1251,38.3619,36.883,37.4708,39977.804697227,0
+DWAS.US,D,20200406,000000,38.8293,40.164,38.8293,40.0148,83114.8212244,0
+DWAS.US,D,20200407,000000,41.2739,41.2739,39.4886,39.7124,95965.835355066,0
+DWAS.US,D,20200408,000000,40.0446,41.2241,39.7075,40.9855,10047.74150753,0
+DWAS.US,D,20200409,000000,41.7692,42.4017,41.5911,42.3122,21429.75230161,0
+DWAS.US,D,20200413,000000,42.0457,42.0457,41.2838,41.7592,14627.693730766,0
+DWAS.US,D,20200414,000000,42.9179,43.2531,42.5111,43.0273,27955.304426484,0
+DWAS.US,D,20200415,000000,42.0547,42.2525,41.5116,41.9273,39041.704692873,0
+DWAS.US,D,20200416,000000,42.3023,42.4157,41.2241,42.2525,14841.860541644,0
+DWAS.US,D,20200417,000000,43.5414,43.6887,42.8582,43.6001,29948.161793433,0
+DWAS.US,D,20200420,000000,43.1049,44.2626,42.9278,43.6658,17878.404057379,0
+DWAS.US,D,20200421,000000,43.1149,43.1149,42.0258,42.6205,21890.261218896,0
+DWAS.US,D,20200422,000000,43.3525,43.629,43.0959,43.5853,9858.7116462854,0
+DWAS.US,D,20200423,000000,43.9473,44.4217,43.4022,43.639,21748.488822963,0
+DWAS.US,D,20200424,000000,43.8976,44.5609,43.4769,44.4515,43736.281406438,0
+DWAS.US,D,20200427,000000,45.076,46.0169,45.076,45.6898,14009.32476978,0
+DWAS.US,D,20200428,000000,46.7091,46.7091,45.3725,45.8379,31655.463412545,0
+DWAS.US,D,20200429,000000,46.8971,47.6012,46.3839,47.2253,34799.593072712,0
+DWAS.US,D,20200430,000000,46.6007,46.6406,45.6599,45.7195,23339.154995775,0
+DWAS.US,D,20200501,000000,45.0661,45.0661,43.5614,44.1252,10939.600480529,0
+DWAS.US,D,20200504,000000,43.8577,44.5808,43.6489,44.5808,11540.876315764,0
+DWAS.US,D,20200505,000000,45.4023,46.2149,45.1248,45.6101,31158.757287786,0
+DWAS.US,D,20200506,000000,45.829,46.2447,45.7493,45.8409,4948.9626438569,0
+DWAS.US,D,20200507,000000,46.3243,46.5579,46.0169,46.3341,11767.108862466,0
+DWAS.US,D,20200508,000000,47.1457,47.7962,47.1457,47.5615,140630.17294198,0
+DWAS.US,D,20200511,000000,47.3238,48.8593,47.2154,48.6306,57312.245164535,0
+DWAS.US,D,20200512,000000,49.0374,49.1448,47.5913,47.6311,14089.763008608,0
+DWAS.US,D,20200513,000000,47.452,47.6957,45.5505,46.4038,30744.500357825,0
+DWAS.US,D,20200514,000000,45.7992,46.2149,44.9578,46.176,27205.217849418,0
+DWAS.US,D,20200515,000000,45.819,47.3725,45.819,47.3138,16114.795671088,0
+DWAS.US,D,20200518,000000,48.9479,49.5118,48.7599,49.2055,30158.30669237,0
+DWAS.US,D,20200519,000000,49.285,49.482,48.5013,48.5013,18552.074307559,0
+DWAS.US,D,20200520,000000,48.8782,49.6997,48.8782,49.275,49170.889917215,0
+DWAS.US,D,20200521,000000,49.2154,49.3437,48.5908,49.1716,8937.6938117115,0
+DWAS.US,D,20200522,000000,48.8593,49.4322,48.8593,49.4322,9163.9263584136,0
+DWAS.US,D,20200526,000000,50.8076,51.0265,50.0876,50.0996,24369.769930752,0
+DWAS.US,D,20200527,000000,50.6028,50.9071,48.7818,50.8972,78151.781888749,0
+DWAS.US,D,20200528,000000,51.29,51.4731,50.0081,50.2368,16413.422632735,0
+DWAS.US,D,20200529,000000,50.0479,50.7391,49.4223,50.7102,18950.243589754,0
+DWAS.US,D,20200601,000000,51.0265,51.6033,51.0265,51.1159,12294.984804771,0
+DWAS.US,D,20200602,000000,51.1121,51.3736,50.3164,51.3736,19297.133494698,0
+DWAS.US,D,20200603,000000,51.7197,52.0369,51.3537,51.4621,77341.366632562,0
+DWAS.US,D,20200604,000000,51.2642,51.4919,50.7192,51.0961,18321.819848915,0
+DWAS.US,D,20200605,000000,52.1961,52.3731,51.7883,51.8391,25403.401299684,0
+DWAS.US,D,20200608,000000,52.2448,52.4736,51.7903,52.3164,115027.6870012,0
+DWAS.US,D,20200609,000000,52.2348,52.76,51.9086,52.2846,15210.870962265,0
+DWAS.US,D,20200610,000000,52.4239,52.4239,51.4422,51.6401,29254.381983547,0
+DWAS.US,D,20200611,000000,49.9782,50.4436,48.4426,48.551,25974.512795359,0
+DWAS.US,D,20200612,000000,49.7793,50.0379,47.9861,49.2602,49162.846093333,0
+DWAS.US,D,20200615,000000,48.3829,51.1946,48.2775,51.0265,19180.498048398,0
+DWAS.US,D,20200616,000000,52.3145,52.3145,50.8276,51.8012,16911.134235479,0
+DWAS.US,D,20200617,000000,52.027,52.0767,51.295,51.5318,13157.684916195,0
+DWAS.US,D,20200618,000000,51.7694,51.7844,51.5328,51.65,3088.8283709729,0
+DWAS.US,D,20200619,000000,52.2746,52.4736,51.4919,51.7455,11117.570083935,0
+DWAS.US,D,20200622,000000,51.7277,52.385,51.2224,52.385,8755.7022963645,0
+DWAS.US,D,20200623,000000,53.0275,53.5248,53.0185,53.0185,40867.652714255,0
+DWAS.US,D,20200624,000000,52.8196,53.0772,51.6372,51.9972,10776.713046903,0
+DWAS.US,D,20200625,000000,52.0559,52.8296,51.6282,52.7072,47604.355216051,0
+DWAS.US,D,20200626,000000,52.7312,52.7312,51.2125,51.283,15863.426174752,0
+DWAS.US,D,20200629,000000,51.847,52.2836,51.0235,52.0777,12414.636685027,0
+DWAS.US,D,20200630,000000,52.0062,53.0395,51.9862,53.0395,12031.549572611,0
+DWAS.US,D,20200701,000000,53.1667,53.2682,52.4726,52.9291,58724.941733942,0
+DWAS.US,D,20200702,000000,53.8699,54.0181,53.296,53.3478,10875.249889467,0
+DWAS.US,D,20200706,000000,54.5939,54.5939,53.7078,53.9296,16346.055607717,0
+DWAS.US,D,20200707,000000,53.8002,54.6486,53.7505,54.038,20238.260888978,0
+DWAS.US,D,20200708,000000,54.6338,54.7232,53.9703,54.6933,25381.280784006,0
+DWAS.US,D,20200709,000000,55.0017,55.0017,53.485,54.2071,13509.602211065,0
+DWAS.US,D,20200710,000000,54.6338,54.753,53.9893,54.2766,34892.097047363,0
+DWAS.US,D,20200713,000000,55.0017,55.5159,52.7013,52.7013,15578.8759049,0
+DWAS.US,D,20200714,000000,52.8793,54.0777,51.658,54.0777,15961.963017316,0
+DWAS.US,D,20200715,000000,54.8824,55.6064,54.4696,55.4662,17191.66259339,0
+DWAS.US,D,20200716,000000,55.2086,55.2086,54.4159,54.8227,14979.611025636,0
+DWAS.US,D,20200717,000000,55.1887,55.9624,55.0315,55.7635,17980.962811884,0
+DWAS.US,D,20200720,000000,56.0121,56.6457,55.6253,56.5841,12147.179540925,0
+DWAS.US,D,20200721,000000,57.1529,57.1758,56.399,56.5264,25427.532771332,0
+DWAS.US,D,20200722,000000,56.3404,57.0833,56.3404,56.9679,13963.072782454,0
+DWAS.US,D,20200723,000000,56.9242,57.6581,55.6939,56.045,348161.8345947,0
+DWAS.US,D,20200724,000000,55.3568,55.4264,54.8426,55.0415,10177.448167639,0
+DWAS.US,D,20200727,000000,55.2871,56.3702,55.2871,56.3702,14823.761937908,0
+DWAS.US,D,20200728,000000,56.1117,56.3076,55.3826,55.3826,45115.797202328,0
+DWAS.US,D,20200729,000000,55.7635,56.0917,55.674,56.0917,8105.1580398477,0
+DWAS.US,D,20200730,000000,55.6441,57.125,55.6441,56.8834,32787.631624041,0
+DWAS.US,D,20200731,000000,57.0535,57.1927,55.492,56.3801,12371.401131657,0
+DWAS.US,D,20200803,000000,56.9938,58.8078,56.9938,58.7591,10110.081142621,0
+DWAS.US,D,20200804,000000,58.5005,58.8775,58.2877,58.8675,5085.7076498635,0
+DWAS.US,D,20200805,000000,59.5915,59.8382,59.0963,59.7497,31119.543646357,0
+DWAS.US,D,20200806,000000,59.8422,59.8422,59.1073,59.324,14035.467197399,0
+DWAS.US,D,20200807,000000,59.2952,60.0659,59.0614,59.4255,8763.7461202472,0
+DWAS.US,D,20200810,000000,59.8293,59.8293,59.2544,59.2852,33642.287911582,0
+DWAS.US,D,20200811,000000,59.3539,59.3827,57.5597,57.6621,28938.661896149,0
+DWAS.US,D,20200812,000000,58.0639,58.1425,57.7915,57.9545,42156.675491464,0
+DWAS.US,D,20200813,000000,58.0043,59.0863,58.0043,58.7293,18903.991602429,0
+DWAS.US,D,20200814,000000,58.6796,58.8228,58.3116,58.4856,8317.313894755,0
+DWAS.US,D,20200817,000000,58.957,60.1058,58.957,60.0659,9484.6738357379,0
+DWAS.US,D,20200818,000000,59.9008,60.1058,59.4523,59.9178,74293.762858989,0
+DWAS.US,D,20200819,000000,60.1555,60.8208,60.1555,60.2052,21144.196553772,0
+DWAS.US,D,20200820,000000,59.7795,60.3345,59.7795,60.1853,6480.3056155339,0
+DWAS.US,D,20200821,000000,59.9675,60.1953,59.5319,59.8293,9566.1175525507,0
+DWAS.US,D,20200824,000000,60.613,60.613,58.6696,58.8477,14423.581699741,0
+DWAS.US,D,20200825,000000,59.0963,59.3539,58.5801,59.324,13127.520576635,0
+DWAS.US,D,20200826,000000,59.4623,59.8382,59.149,59.3926,41477.977851358,0
+DWAS.US,D,20200827,000000,59.5817,59.5817,58.0241,58.6199,29227.234077942,0
+DWAS.US,D,20200828,000000,58.8377,59.2355,58.8377,59.1361,12006.412622977,0
+DWAS.US,D,20200831,000000,59.2952,59.2952,58.4608,58.8974,22461.372714571,0
+DWAS.US,D,20200901,000000,59.0366,59.9774,59.0366,59.9774,44718.633398118,0
+DWAS.US,D,20200902,000000,60.3544,60.3544,58.4816,59.8481,18765.235640451,0
+DWAS.US,D,20200903,000000,59.502,59.502,56.5264,56.7352,82533.654948872,0
+DWAS.US,D,20200904,000000,57.143,57.2325,53.7505,55.5159,21019.51728359,0
+DWAS.US,D,20200908,000000,54.3165,56.1315,53.9683,55.0395,23543.2670268,0
+DWAS.US,D,20200909,000000,56.1315,57.1002,55.9097,57.0535,4716.6972292427,0
+DWAS.US,D,20200910,000000,57.9545,58.4697,56.4975,56.5761,89982.235864291,0
+DWAS.US,D,20200911,000000,56.9739,57.2096,55.8132,56.1912,10378.543764708,0
+DWAS.US,D,20200914,000000,57.2921,58.6397,57.2921,58.6299,15860.409740796,0
+DWAS.US,D,20200915,000000,59.0963,59.2455,58.5105,58.8278,29846.608516913,0
+DWAS.US,D,20200916,000000,59.2753,60.424,59.2753,59.522,45978.497313752,0
+DWAS.US,D,20200917,000000,58.3216,59.2047,58.1445,58.8974,11313.638291076,0
+DWAS.US,D,20200918,000000,59.0466,59.7795,58.6796,59.2852,10978.814121957,0
+DWAS.US,D,20200921,000000,57.5358,57.852,56.7551,57.7238,46926.66305393,0
+DWAS.US,D,20200922,000000,58.1882,58.3474,57.1678,58.3474,10268.946664305,0
+DWAS.US,D,20200923,000000,58.3474,58.3474,56.2459,56.2707,12044.620786421,0
+DWAS.US,D,20200924,000000,55.8381,56.8495,55.1827,55.9366,7801.5036882742,0
+DWAS.US,D,20200925,000000,56.1872,57.4811,56.0768,57.4662,11440.32851723,0
+DWAS.US,D,20200928,000000,58.1683,58.596,58.1683,58.5732,6891.546111539,0
+DWAS.US,D,20200929,000000,58.6259,59.2166,58.427,58.8068,40078.352495761,0
+DWAS.US,D,20200930,000000,59.0326,59.8452,58.6517,58.8934,45471.736409139,0
+DWAS.US,D,20201001,000000,59.6174,60.0928,59.0545,60.0928,9553.0463387412,0
+DWAS.US,D,20201002,000000,58.7651,60.2818,58.7651,60.0928,9540.9806029171,0
+DWAS.US,D,20201005,000000,60.7094,62.1973,60.7094,62.1376,31442.302079652,0
+DWAS.US,D,20201006,000000,62.6418,63.6066,61.6225,61.9397,34405.445702457,0
+DWAS.US,D,20201007,000000,62.99,63.8831,62.99,63.714,25716.104953126,0
+DWAS.US,D,20201008,000000,64.4787,64.4787,63.5966,64.0123,25353.127400417,0
+DWAS.US,D,20201009,000000,64.6877,65.0944,64.4777,65.0347,26276.156190961,0
+DWAS.US,D,20201012,000000,65.7478,65.7478,64.8906,65.0745,38720.957215548,0
+DWAS.US,D,20201013,000000,64.9154,65.5201,64.3197,65.3709,18908.01351437,0
+DWAS.US,D,20201014,000000,65.9766,65.9766,64.3495,64.3694,48953.706672381,0
+DWAS.US,D,20201015,000000,63.4872,65.0547,63.4574,64.9253,46722.551022906,0
+DWAS.US,D,20201016,000000,65.173,65.2019,64.4489,64.4589,15233.996955928,0
+DWAS.US,D,20201019,000000,65.1581,65.2118,63.6742,63.8731,10874.244411482,0
+DWAS.US,D,20201020,000000,64.3395,64.4689,63.5369,63.5469,16146.970966619,0
+DWAS.US,D,20201021,000000,63.9725,63.9725,62.3047,62.3047,11964.182547593,0
+DWAS.US,D,20201022,000000,62.5822,62.9064,61.9984,62.8408,13055.12616169,0
+DWAS.US,D,20201023,000000,63.0198,63.3877,62.5026,63.3877,13868.557851832,0
+DWAS.US,D,20201026,000000,62.4439,62.9402,60.5006,61.4236,31309.578985587,0
+DWAS.US,D,20201027,000000,61.523,62.0382,61.523,61.7319,24715.65435771,0
+DWAS.US,D,20201028,000000,60.2221,60.5881,59.8064,60.0232,17751.713831226,0
+DWAS.US,D,20201029,000000,60.2818,60.8079,59.8551,60.5105,20194.019857623,0
+DWAS.US,D,20201030,000000,60.3912,60.6597,58.4568,58.7451,39583.657326972,0
+DWAS.US,D,20201102,000000,59.6472,60.0431,59.2215,59.8551,13181.816387843,0
+DWAS.US,D,20201103,000000,61.0466,62.434,60.9332,62.2073,56820.566429703,0
+DWAS.US,D,20201104,000000,62.6418,63.6842,62.255,63.2783,44878.504397787,0
+DWAS.US,D,20201105,000000,64.3694,65.7707,64.3694,65.6484,56889.944410691,0
+DWAS.US,D,20201106,000000,65.0755,65.6295,65.0098,65.3013,21792.729854318,0
+DWAS.US,D,20201109,000000,68.0293,68.0493,63.8731,63.9418,114564.16164995,0
+DWAS.US,D,20201110,000000,64.4092,64.8389,62.6717,64.5981,48304.16789385,0
+DWAS.US,D,20201111,000000,65.0148,65.4315,64.6131,65.4315,30565.525276434,0
+DWAS.US,D,20201112,000000,66.0263,66.1347,65.1084,65.3768,23802.680347018,0
+DWAS.US,D,20201113,000000,66.442,66.4818,65.9567,66.2928,13244.156022934,0
+DWAS.US,D,20201116,000000,67.2267,67.3153,66.3048,66.7195,21196.48140901,0
+DWAS.US,D,20201117,000000,66.5017,67.2069,65.6295,66.9761,43956.481085228,0
+DWAS.US,D,20201118,000000,67.7031,67.7031,66.3823,66.4172,51520.691968961,0
+DWAS.US,D,20201119,000000,66.6001,67.3252,66.5803,67.3153,22856.525562811,0
+DWAS.US,D,20201120,000000,67.3799,67.8822,67.2764,67.7827,10545.453110275,0
+DWAS.US,D,20201123,000000,68.466,69.5172,68.0691,69.0518,36530.020685487,0
+DWAS.US,D,20201124,000000,69.6664,69.6664,68.6738,69.0616,52914.284456646,0
+DWAS.US,D,20201125,000000,69.1015,69.557,68.446,69.3302,31535.811532289,0
+DWAS.US,D,20201127,000000,69.8443,70.2582,69.8443,70.2582,5980.5830568185,0
+DWAS.US,D,20201130,000000,70.4301,70.4301,68.1587,69.5172,12708.236256747,0
+DWAS.US,D,20201201,000000,70.282,70.3119,69.4973,69.8742,143850.71892902,0
+DWAS.US,D,20201202,000000,69.537,69.537,68.446,69.3601,29193.047826441,0
+DWAS.US,D,20201203,000000,69.3978,70.6192,69.3978,69.8942,40498.642293634,0
+DWAS.US,D,20201204,000000,70.3606,71.2128,70.3606,71.1731,28671.204752048,0
+DWAS.US,D,20201207,000000,71.4416,71.9717,71.4416,71.6405,32079.77512236,0
+DWAS.US,D,20201208,000000,71.3124,72.8798,71.3124,72.8708,14743.32369908,0
+DWAS.US,D,20201209,000000,73.2378,73.6445,71.1333,71.74,14397.439272122,0
+DWAS.US,D,20201210,000000,71.372,72.8808,71.0637,72.8211,31433.252777784,0
+DWAS.US,D,20201211,000000,72.5923,73.1682,71.5361,72.3626,112801.55874165,0
+DWAS.US,D,20201214,000000,73.0896,73.2776,71.8892,71.9976,80585.038613278,0
+DWAS.US,D,20201215,000000,72.295,73.8514,72.1935,73.8514,185564.98410694,0
+DWAS.US,D,20201216,000000,74.3487,74.3487,73.4079,73.7629,114483.72341112,0
+DWAS.US,D,20201217,000000,74.1498,75.4099,74.1498,75.4,43029.430382742,0
+DWAS.US,D,20201218,000000,76.0056,76.115,74.8639,75.0131,51620.23428951,0
+DWAS.US,D,20201221,000000,73.8316,75.9161,73.8316,75.9161,65737.145203722,0
+DWAS.US,D,20201222,000000,76.5129,77.8117,76.5129,77.7521,17013.692989984,0
+DWAS.US,D,20201223,000000,78.1489,78.1489,77.4637,77.4637,9755.1474137951,0
+DWAS.US,D,20201224,000000,77.6924,77.755,76.8311,77.1056,10461.998437491,0
+DWAS.US,D,20201228,000000,78.1688,78.1688,75.5839,75.6288,15650.26484186,0
+DWAS.US,D,20201229,000000,74.9136,75.025,73.2975,73.9807,36946.288571418,0
+DWAS.US,D,20201230,000000,74.2194,75.4577,74.2194,75.2706,162276.10301043,0
+DWAS.US,D,20201231,000000,75.4199,75.4199,74.1449,74.7028,38567.119083791,0
+DWAS.US,D,20210104,000000,75.3403,75.3403,72.2642,73.5253,164971.78948914,0
+DWAS.US,D,20210105,000000,73.2975,74.7445,73.2975,74.5854,161059.47464817,0
+DWAS.US,D,20210106,000000,75.2309,78.0793,75.2309,77.0658,62404.991160296,0
+DWAS.US,D,20210107,000000,78.2175,79.7948,78.2175,79.7541,34705.07814209,0
+DWAS.US,D,20210108,000000,80.6492,80.9555,78.6352,80.0037,50958.629775155,0
+DWAS.US,D,20210111,000000,78.8829,80.5805,78.4662,79.8446,23814.746082842,0
+DWAS.US,D,20210112,000000,80.4115,81.7511,80.4115,81.7511,22712.742210907,0
+DWAS.US,D,20210113,000000,82.1579,82.1679,81.1584,81.4229,36785.412093764,0
+DWAS.US,D,20210114,000000,81.6617,83.7045,81.6617,83.3275,97582.643955497,0
+DWAS.US,D,20210115,000000,82.6234,82.7427,80.6492,81.6617,92666.862085156,0
+DWAS.US,D,20210119,000000,83.0988,83.5563,82.6632,83.4668,200261.05034071,0
+DWAS.US,D,20210120,000000,84.2614,84.887,83.2878,83.8238,27383.187452824,0
+DWAS.US,D,20210121,000000,84.34,84.4185,82.7328,82.9705,24387.868534488,0
+DWAS.US,D,20210122,000000,82.2275,84.3897,81.6617,84.34,122551.67876551,0
+DWAS.US,D,20210125,000000,84.5886,85.9521,82.2663,84.1421,69299.553705791,0
+DWAS.US,D,20210126,000000,84.9665,84.9665,83.0988,83.1336,39630.914792284,0
+DWAS.US,D,20210127,000000,81.1643,82.0684,79.0918,79.9142,69040.140385573,0
+DWAS.US,D,20210128,000000,81.1643,82.0883,80.4543,81.2937,39075.890944374,0
+DWAS.US,D,20210129,000000,81.3334,81.9789,79.2609,79.8645,122815.11399767,0
+DWAS.US,D,20210201,000000,81.5523,83.6855,80.6392,83.4966,318099.04831094,0
+DWAS.US,D,20210202,000000,84.698,84.9735,83.238,84.708,297612.43435958,0
+DWAS.US,D,20210203,000000,85.2331,86.2058,84.7477,85.6985,107931.02338065,0
+DWAS.US,D,20210204,000000,86.721,87.9821,86.5091,87.7145,33140.554396896,0
+DWAS.US,D,20210205,000000,88.527,89.6379,87.8607,89.6032,66945.729742104,0
+DWAS.US,D,20210208,000000,91.3157,93.2114,91.2362,93.2114,93754.789265297,0
+DWAS.US,D,20210209,000000,93.271,95.1369,93.271,94.4904,123423.42817881,0
+DWAS.US,D,20210210,000000,95.5814,95.5814,91.4351,92.9827,123618.49090797,0
+DWAS.US,D,20210211,000000,93.8658,94.6098,91.7524,93.0424,51372.886705116,0
+DWAS.US,D,20210212,000000,92.6754,93.9513,91.632,93.7564,43908.218141931,0
+DWAS.US,D,20210216,000000,94.5103,94.9081,92.2685,92.9528,61648.871715319,0
+DWAS.US,D,20210217,000000,92.0199,92.0199,89.261,91.4441,59762.595014816,0
+DWAS.US,D,20210218,000000,89.827,90.2347,87.7175,88.905,52068.677470973,0
+DWAS.US,D,20210219,000000,90.0955,92.4267,90.0955,91.4938,40631.3653877,0
+DWAS.US,D,20210222,000000,90.8692,91.4441,88.6563,88.6563,47878.85070605,0
+DWAS.US,D,20210223,000000,86.1362,87.5355,81.781,87.1774,188470.81548458,0
+DWAS.US,D,20210224,000000,87.5752,90.0408,87.1974,89.5782,40200.015331988,0
+DWAS.US,D,20210225,000000,89.261,89.6579,84.2693,84.688,133535.5202774,0
+DWAS.US,D,20210226,000000,85.2828,86.6722,82.9337,85.2431,86230.797500977,0
+DWAS.US,D,20210301,000000,87.6846,90.4426,87.6846,90.185,310296.53914468,0
+DWAS.US,D,20210302,000000,90.6017,90.6017,87.7642,87.7642,222571.60135749,0
+DWAS.US,D,20210303,000000,88.7001,88.7001,84.7677,84.9368,104211.76031286,0
+DWAS.US,D,20210304,000000,84.7776,85.4807,78.6452,80.9157,98402.108513551,0
+DWAS.US,D,20210305,000000,81.9292,81.959,75.2906,81.602,222857.15710532,0
+DWAS.US,D,20210308,000000,81.949,83.4767,80.153,80.4513,135159.36722373,0
+DWAS.US,D,20210309,000000,82.9805,85.1834,82.9506,84.5688,52802.676400273,0
+DWAS.US,D,20210310,000000,86.3053,87.7046,85.3624,85.9571,70174.31955304,0
+DWAS.US,D,20210311,000000,87.625,89.6081,87.6051,89.5982,40912.899223596,0
+DWAS.US,D,20210312,000000,88.5171,89.9662,88.0009,89.8468,52020.414527677,0
+DWAS.US,D,20210315,000000,90.1353,90.8205,89.4689,90.731,40959.151210921,0
+DWAS.US,D,20210316,000000,91.0084,91.0084,88.0407,89.0144,36199.218428309,0
+DWAS.US,D,20210317,000000,87.4659,90.9866,87.1874,90.542,25606.507852723,0
+DWAS.US,D,20210318,000000,89.4291,90.0458,86.1958,86.3748,90664.955416339,0
+DWAS.US,D,20210319,000000,86.4345,88.3481,85.5096,87.8239,54139.962120779,0
+DWAS.US,D,20210322,000000,88.6464,88.7955,86.9447,87.9323,17861.310931628,0
+DWAS.US,D,20210323,000000,87.3963,87.4857,83.7542,84.1023,46468.165092614,0
+DWAS.US,D,20210324,000000,84.8472,85.1336,80.5507,80.5507,31967.161588001,0
+DWAS.US,D,20210325,000000,79.0918,82.6433,78.5954,82.4921,82468.298879825,0
+DWAS.US,D,20210326,000000,82.9218,83.4369,80.6989,82.871,33449.236138396,0
+DWAS.US,D,20210329,000000,82.4156,82.8521,79.5323,79.7391,19305.17731858,0
+DWAS.US,D,20210330,000000,79.409,81.8208,79.0818,81.4061,99983.725384495,0
+DWAS.US,D,20210331,000000,82.4454,84.7846,82.4454,84.3857,43389.391501495,0
+DWAS.US,D,20210401,000000,85.0452,85.7682,84.9268,85.7085,102463.23409636,0
+DWAS.US,D,20210405,000000,87.2471,87.2471,85.1057,86.5628,56967.366215563,0
+DWAS.US,D,20210406,000000,86.6921,87.258,86.1262,86.2555,66048.843379178,0
+DWAS.US,D,20210407,000000,86.0565,86.1958,84.0714,84.3698,14695.060755784,0
+DWAS.US,D,20210408,000000,84.9466,85.5494,83.8516,85.5494,18604.359162796,0
+DWAS.US,D,20210409,000000,85.421,85.4529,84.7577,85.4012,22212.014174206,0
+DWAS.US,D,20210412,000000,85.4609,85.8179,84.1023,84.4195,23735.313322,0
+DWAS.US,D,20210413,000000,84.7378,84.7378,82.8471,83.8238,57741.584264277,0
+DWAS.US,D,20210414,000000,84.4195,85.7383,83.6945,84.0724,26220.854901768,0
+DWAS.US,D,20210415,000000,84.8671,84.8671,82.3956,83.3474,76911.022054836,0
+DWAS.US,D,20210416,000000,83.5066,83.5563,82.3389,83.1983,52140.066407932,0
+DWAS.US,D,20210419,000000,82.4841,82.9904,80.7855,81.3832,51199.944491637,0
+DWAS.US,D,20210420,000000,80.866,80.9992,77.394,78.506,146113.04439605,0
+DWAS.US,D,20210421,000000,78.2275,81.8208,78.2275,81.8208,14668.918328165,0
+DWAS.US,D,20210422,000000,82.2077,83.6288,81.4628,81.602,19431.867544734,0
+DWAS.US,D,20210423,000000,81.7313,84.33,81.3633,83.963,24711.632445768,0
+DWAS.US,D,20210426,000000,84.7279,86.0088,84.7279,85.8905,15095.24099395,0
+DWAS.US,D,20210427,000000,86.4842,86.4842,85.3226,85.6985,29993.408302774,0
+DWAS.US,D,20210428,000000,85.7483,86.8602,85.3912,86.5041,14502.008982598,0
+DWAS.US,D,20210429,000000,87.3166,87.3166,84.7975,85.7383,13317.555915864,0
+DWAS.US,D,20210430,000000,85.2132,85.2132,84.1042,84.4792,8042.8184047565,0
+DWAS.US,D,20210503,000000,85.3027,85.4996,84.4225,85.0262,22143.641671203,0
+DWAS.US,D,20210504,000000,84.6383,84.6383,81.9292,84.3002,63610.559264722,0
+DWAS.US,D,20210505,000000,84.9566,85.3525,84.3102,84.5091,22618.227280285,0
+DWAS.US,D,20210506,000000,84.519,84.519,82.2613,83.5653,21576.55208747,0
+DWAS.US,D,20210507,000000,84.0625,85.7085,84.0625,85.6388,32223.558474264,0
+DWAS.US,D,20210510,000000,85.3624,85.3624,82.6035,82.7726,25227.442652249,0
+DWAS.US,D,20210511,000000,79.4875,82.5338,79.4875,82.4841,21274.908691867,0
+DWAS.US,D,20210512,000000,81.4429,81.9192,78.2682,78.5159,58423.298338339,0
+DWAS.US,D,20210513,000000,79.1216,81.3295,77.394,78.9824,28393.692828093,0
+DWAS.US,D,20210514,000000,80.511,82.5041,80.4314,82.5041,16505.926607386,0
+DWAS.US,D,20210517,000000,81.9292,83.6557,81.3633,83.6557,12190.415094295,0
+DWAS.US,D,20210518,000000,83.8835,84.5508,83.0988,83.0988,10302.127437822,0
+DWAS.US,D,20210519,000000,80.6691,81.8108,80.1628,81.8108,14247.623052306,0
+DWAS.US,D,20210520,000000,82.3459,82.7029,81.239,82.5637,16689.929078704,0
+DWAS.US,D,20210521,000000,83.4369,83.963,82.6433,82.6632,21484.048112818,0
+DWAS.US,D,20210524,000000,83.3872,83.9332,82.4841,83.6259,14448.718649375,0
+DWAS.US,D,20210525,000000,84.0625,85.1536,82.7726,82.7726,8070.9717883461,0
+DWAS.US,D,20210526,000000,83.3175,85.6787,82.9317,85.4996,10745.543229358,0
+DWAS.US,D,20210527,000000,86.2058,87.2122,85.7334,87.089,14357.220152709,0
+DWAS.US,D,20210528,000000,87.436,87.436,86.156,86.4047,14201.371064981,0
+DWAS.US,D,20210601,000000,87.5156,88.2396,87.0293,88.2396,198758.86623061,0
+DWAS.US,D,20210602,000000,88.2097,88.4475,87.0591,87.9621,84628.065592341,0
+DWAS.US,D,20210603,000000,87.1476,87.5166,85.977,86.7508,10166.3879098,0
+DWAS.US,D,20210604,000000,87.6946,87.6946,86.4345,87.2968,17795.954862581,0
+DWAS.US,D,20210607,000000,87.9621,89.4003,87.9621,89.2222,31628.315506941,0
+DWAS.US,D,20210608,000000,89.5782,90.2745,88.8155,89.8667,30358.396811453,0
+DWAS.US,D,20210609,000000,90.3371,90.3371,88.9159,88.9846,9194.0906979739,0
+DWAS.US,D,20210610,000000,89.5782,89.5782,87.426,87.5255,10201.579639287,0
+DWAS.US,D,20210611,000000,87.7145,88.0407,87.5057,87.8637,16443.586972295,0
+DWAS.US,D,20210614,000000,88.2496,88.8453,87.3863,87.7145,11348.830020563,0
+DWAS.US,D,20210615,000000,87.794,87.794,86.0815,87.0989,10604.77631141,0
+DWAS.US,D,20210616,000000,86.9795,87.7343,86.4127,87.5156,12079.812515908,0
+DWAS.US,D,20210617,000000,87.1575,87.1575,84.35,85.7383,8721.5160448628,0
+DWAS.US,D,20210618,000000,84.6085,84.9954,83.3077,83.983,16594.408670096,0
+DWAS.US,D,20210621,000000,84.6782,86.8194,84.6782,86.5936,25447.642331039,0
+DWAS.US,D,20210622,000000,86.2664,86.9895,85.2241,86.891,19998.957128467,0
+DWAS.US,D,20210623,000000,87.3386,88.359,87.3386,88.0029,7395.2905821957,0
+DWAS.US,D,20210624,000000,88.8473,89.0721,88.0526,89.0561,11626.341944518,0
+DWAS.US,D,20210625,000000,89.5812,89.7543,88.7379,88.7379,10508.250424817,0
+DWAS.US,D,20210628,000000,89.452,89.452,87.806,88.6881,22139.619759261,0
+DWAS.US,D,20210629,000000,89.4718,89.4718,87.9144,88.3709,60468.440560526,0
+DWAS.US,D,20210630,000000,87.9542,89.1298,87.9442,89.1298,14766.449692743,0
+DWAS.US,D,20210701,000000,89.6509,90.4853,89.4221,90.3958,79697.20155222,0
+DWAS.US,D,20210702,000000,90.902,90.902,89.1058,89.1546,11857.601881147,0
+DWAS.US,D,20210706,000000,89.2939,89.2939,86.6633,87.2988,21025.550151502,0
+DWAS.US,D,20210707,000000,87.3386,87.7861,84.9268,85.7791,28873.305827102,0
+DWAS.US,D,20210708,000000,83.5066,86.2068,83.0689,85.3723,18501.800408291,0
+DWAS.US,D,20210709,000000,86.5151,87.7861,86.0516,87.7085,26168.57004653,0
+DWAS.US,D,20210712,000000,87.8657,88.4853,87.2043,88.3948,13837.388034287,0
+DWAS.US,D,20210713,000000,88.0825,88.0825,86.8124,86.9159,7375.1810224889,0
+DWAS.US,D,20210714,000000,87.4877,87.6429,84.3002,84.4494,64412.930697026,0
+DWAS.US,D,20210715,000000,83.8039,84.3201,81.969,82.9705,51485.500239474,0
+DWAS.US,D,20210716,000000,83.8835,83.8835,80.9545,80.9545,13373.862683044,0
+DWAS.US,D,20210719,000000,78.851,80.4493,78.0375,79.045,48132.231158356,0
+DWAS.US,D,20210720,000000,79.6139,82.9904,79.6139,82.6125,187471.37036715,0
+DWAS.US,D,20210721,000000,83.4071,85.4469,83.3872,85.3136,21443.828993404,0
+DWAS.US,D,20210722,000000,85.2639,85.2639,83.3175,83.9432,47703.8975366,0
+DWAS.US,D,20210723,000000,84.688,84.688,83.238,84.0028,12790.685451545,0
+DWAS.US,D,20210726,000000,84.1421,85.7692,84.1421,84.7925,8232.8537439862,0
+DWAS.US,D,20210727,000000,84.4594,84.4594,82.0187,82.9307,58458.490067826,0
+DWAS.US,D,20210728,000000,83.596,84.9665,82.7119,84.8472,23551.310850683,0
+DWAS.US,D,20210729,000000,85.3723,86.0028,84.8124,85.3335,10003.500476175,0
+DWAS.US,D,20210730,000000,84.6582,85.4817,83.7542,84.0327,13331.632607659,0
+DWAS.US,D,20210802,000000,84.5389,86.1769,83.8536,83.8536,39978.810175212,0
+DWAS.US,D,20210803,000000,84.0128,84.1232,82.1371,83.9034,41127.066034474,0
+DWAS.US,D,20210804,000000,83.0789,83.5155,81.6308,81.6308,23667.946296982,0
+DWAS.US,D,20210805,000000,82.0376,83.9929,82.0376,83.8536,11790.234856129,0
+DWAS.US,D,20210806,000000,84.4991,85.3435,84.2266,84.8969,17972.918988001,0
+DWAS.US,D,20210809,000000,84.7477,85.056,84.1381,84.8571,16030.335520319,0
+DWAS.US,D,20210810,000000,85.1844,85.8984,84.887,85.621,12113.998767409,0
+DWAS.US,D,20210811,000000,85.6299,85.6299,84.0894,85.3236,13914.809839158,0
+DWAS.US,D,20210812,000000,85.3723,85.5006,84.5638,85.3136,12652.934967553,0
+DWAS.US,D,20210813,000000,85.3136,85.3136,83.9133,84.0427,8534.4971395891,0
+DWAS.US,D,20210816,000000,83.258,83.7512,82.4096,83.0689,9349.939785702,0
+DWAS.US,D,20210817,000000,82.2166,82.4603,80.2604,81.4319,16604.46344995,0
+DWAS.US,D,20210818,000000,81.3324,82.4772,80.687,80.7566,16123.844972956,0
+DWAS.US,D,20210819,000000,79.407,80.2902,78.8212,79.2797,57966.811332993,0
+DWAS.US,D,20210820,000000,79.219,80.9247,79.219,80.8948,11317.660203018,0
+DWAS.US,D,20210823,000000,82.0973,83.238,82.0973,83.1584,33119.439359204,0
+DWAS.US,D,20210824,000000,83.8934,85.05,83.8934,84.9865,14174.223159376,0
+DWAS.US,D,20210825,000000,85.2988,85.9681,85.2838,85.3823,14805.663334172,0
+DWAS.US,D,20210826,000000,85.3435,85.3435,83.8964,84.2515,16658.759261158,0
+DWAS.US,D,20210827,000000,84.5091,87.3286,84.5091,87.0303,34311.936249821,0
+DWAS.US,D,20210830,000000,87.4579,87.4579,86.1073,86.1372,15547.706087355,0
+DWAS.US,D,20210831,000000,86.356,86.6881,85.3723,86.4087,10890.332059247,0
+DWAS.US,D,20210901,000000,86.9209,87.2491,86.157,87.0103,17299.248737822,0
+DWAS.US,D,20210902,000000,87.5494,88.7081,87.3843,88.2416,13939.946788792,0
+DWAS.US,D,20210903,000000,88.0725,88.1969,87.3485,87.6469,26678.347385099,0
+DWAS.US,D,20210907,000000,87.6768,88.4495,87.3088,87.3883,28777.785418494,0
+DWAS.US,D,20210908,000000,87.1297,87.1984,85.6398,85.9481,12561.436470887,0
+DWAS.US,D,20210909,000000,85.7195,87.2431,85.6697,86.5837,32379.407561992,0
+DWAS.US,D,20210910,000000,87.2491,87.2491,86.0675,86.0675,9306.7042323323,0
+DWAS.US,D,20210913,000000,86.8612,86.8612,85.5792,86.4752,8306.2536369163,0
+DWAS.US,D,20210914,000000,87.259,87.259,84.8094,84.9964,15050.999962595,0
+DWAS.US,D,20210915,000000,85.3922,86.8114,85.3723,86.8105,140825.23567113,0
+DWAS.US,D,20210916,000000,86.6533,86.9994,86.2883,86.9308,6635.1492252766,0
+DWAS.US,D,20210917,000000,87.2789,87.4977,86.1879,86.8114,7552.1451479092,0
+DWAS.US,D,20210920,000000,84.0615,84.8711,82.6214,83.6845,17526.486762509,0
+DWAS.US,D,20210921,000000,84.6672,84.6672,83.5155,84.0914,13084.285023265,0
+DWAS.US,D,20210922,000000,85.055,87.0402,85.055,86.346,20870.706541759,0
+DWAS.US,D,20210923,000000,87.0501,88.7488,87.0501,88.5847,74289.740947047,0
+DWAS.US,D,20210924,000000,87.7065,88.6593,87.7065,87.9054,37831.10919852,0
+DWAS.US,D,20210927,000000,88.4008,90.4158,88.4008,90.0099,346082.50612102,0
+DWAS.US,D,20210928,000000,89.6022,89.821,87.7553,87.802,57290.124648858,0
+DWAS.US,D,20210929,000000,88.4604,88.4604,87.1397,87.7463,32041.566958917,0
+DWAS.US,D,20210930,000000,87.8955,87.9343,86.6941,87.2292,152099.66032078,0
+DWAS.US,D,20211001,000000,87.8557,89.5724,87.08,89.0671,325648.17702489,0
+DWAS.US,D,20211004,000000,89.3048,89.4828,88.6394,89.0373,140934.83277154,0
+DWAS.US,D,20211005,000000,89.7713,90.4555,89.082,89.6519,89913.863361288,0
+DWAS.US,D,20211006,000000,88.53,89.0443,87.4689,88.6693,16994.588908263,0
+DWAS.US,D,20211007,000000,89.453,90.9209,89.453,90.5062,26827.158126929,0
+DWAS.US,D,20211008,000000,90.8145,91.0124,89.8925,90.0099,22765.027066145,0
+DWAS.US,D,20211011,000000,90.2188,91.0661,89.453,89.4828,11235.21100822,0
+DWAS.US,D,20211012,000000,89.821,90.5798,89.5305,90.0398,58742.034859693,0
+DWAS.US,D,20211013,000000,90.2685,90.3571,89.1655,90.0696,14426.598133697,0
+DWAS.US,D,20211014,000000,91.3207,91.3904,90.7449,90.9826,90011.394725866,0
+DWAS.US,D,20211015,000000,92.1551,92.3531,90.5659,90.6057,29135.735581276,0
+DWAS.US,D,20211018,000000,90.6952,91.3406,90.5937,90.9926,29196.064260397,0
+DWAS.US,D,20211019,000000,91.6679,91.7773,90.8145,91.0621,31108.483388519,0
+DWAS.US,D,20211020,000000,90.6862,91.7971,90.6057,91.5197,48841.093138023,0
+DWAS.US,D,20211021,000000,91.261,92.185,90.7111,91.4202,40771.126827662,0
+DWAS.US,D,20211022,000000,91.5296,91.6679,90.2784,91.6579,67074.430924228,0
+DWAS.US,D,20211025,000000,92.1253,93.1666,91.9414,92.8394,27971.392074249,0
+DWAS.US,D,20211026,000000,93.1279,93.2273,92.1551,92.4526,37715.479230206,0
+DWAS.US,D,20211027,000000,92.1353,92.1453,90.3968,90.536,18858.745093088,0
+DWAS.US,D,20211028,000000,91.3108,92.552,91.3108,92.5321,60763.045610232,0
+DWAS.US,D,20211029,000000,92.4625,93.4859,92.363,93.3765,10356.42324903,0
+DWAS.US,D,20211101,000000,93.7634,95.9285,93.7634,95.8887,116821.45972705,0
+DWAS.US,D,20211102,000000,95.65,95.7794,94.9658,95.5009,148948.49231472,0
+DWAS.US,D,20211103,000000,95.1537,97.3985,95.1537,97.1499,60878.675578546,0
+DWAS.US,D,20211104,000000,97.9246,98.2657,96.6326,97.299,72472.842227533,0
+DWAS.US,D,20211105,000000,98.2617,99.0872,98.0827,98.6794,69303.575617733,0
+DWAS.US,D,20211108,000000,99.5149,99.9923,98.9579,99.127,61931.4110292,0
+DWAS.US,D,20211109,000000,99.3656,99.3656,97.4183,98.4308,141825.68626655,0
+DWAS.US,D,20211110,000000,97.8549,98.2518,95.4511,96.1572,24141.526428079,0
+DWAS.US,D,20211111,000000,96.9111,97.9693,96.9012,97.4183,26323.413656273,0
+DWAS.US,D,20211112,000000,97.676,97.9106,97.2602,97.8152,95439.970368732,0
+DWAS.US,D,20211115,000000,98.4407,98.4407,96.6078,97.0006,32246.684467927,0
+DWAS.US,D,20211116,000000,96.9708,97.5437,96.3263,97.5178,21532.311056114,0
+DWAS.US,D,20211117,000000,97.1399,97.1856,95.8788,95.9186,29272.480587283,0
+DWAS.US,D,20211118,000000,96.3462,96.4576,94.6714,95.4909,36142.91166113,0
+DWAS.US,D,20211119,000000,94.6276,95.0513,94.0926,94.2099,14476.872032965,0
+DWAS.US,D,20211122,000000,94.7867,95.6898,93.466,93.466,166281.92730404,0
+DWAS.US,D,20211123,000000,93.6252,94.0767,92.3232,93.4859,77773.72216626,0
+DWAS.US,D,20211124,000000,92.6217,94.202,92.6217,94.1104,16263.606412919,0
+DWAS.US,D,20211126,000000,90.9627,90.9926,88.7787,90.546,122337.51195464,0
+DWAS.US,D,20211129,000000,92.4724,92.566,90.1093,90.7051,70483.00129454,0
+DWAS.US,D,20211130,000000,89.443,90.182,87.1496,88.4604,63626.646912488,0
+DWAS.US,D,20211201,000000,90.0497,90.6454,85.8587,85.8587,193791.80498302,0
+DWAS.US,D,20211202,000000,86.0974,88.1422,85.7045,87.796,209221.87014609,0
+DWAS.US,D,20211203,000000,88.7488,88.898,84.6622,85.5603,102923.74301364,0
+DWAS.US,D,20211206,000000,86.2068,87.7165,84.7368,86.8612,108132.11897772,0
+DWAS.US,D,20211207,000000,88.4405,90.8145,88.4405,89.9801,26890.503240006,0
+DWAS.US,D,20211208,000000,90.3968,91.281,89.7961,90.8345,21624.815030766,0
+DWAS.US,D,20211209,000000,90.1293,90.5957,88.7389,88.7389,17195.684505331,0
+DWAS.US,D,20211210,000000,89.7613,89.8707,87.7652,88.8483,12283.924546932,0
+DWAS.US,D,20211213,000000,88.5897,88.5897,86.2664,86.2664,68243.801821181,0
+DWAS.US,D,20211214,000000,85.1933,86.4902,84.8164,84.9059,66112.188492255,0
+DWAS.US,D,20211215,000000,84.7169,86.6633,83.058,86.4057,40090.418231585,0
+DWAS.US,D,20211216,000000,86.7717,87.3068,83.9322,84.1112,17955.82586225,0
+DWAS.US,D,20211217,000000,83.5951,85.3196,82.5418,84.8761,144125.21441903,0
+DWAS.US,D,20211220,000000,83.2758,83.5643,81.8049,83.2858,574997.66808802,0
+DWAS.US,D,20211221,000000,84.4185,86.8035,84.4185,86.7438,22800.218795632,0
+DWAS.US,D,20211222,000000,86.5748,88.0358,86.4415,87.986,23832.844686579,0
+DWAS.US,D,20211223,000000,88.4942,88.9368,88.2496,88.6822,42472.395578862,0
+DWAS.US,D,20211227,000000,88.7418,90.4714,88.5529,90.4714,18908.01351437,0
+DWAS.US,D,20211228,000000,90.4615,90.6733,88.9408,88.9706,25784.477456129,0
+DWAS.US,D,20211229,000000,88.9806,89.7354,88.8115,89.457,24338.600113206,0
+DWAS.US,D,20211230,000000,89.5465,90.2824,89.096,89.1695,13064.175463558,0
+DWAS.US,D,20211231,000000,89.0601,89.6946,89.0601,89.457,7719.0544934761,0
+DWAS.US,D,20220103,000000,90.1133,90.9379,89.1795,89.6359,55319.387797586,0
+DWAS.US,D,20220104,000000,89.7851,90.7001,89.7056,89.9642,51230.108831197,0
+DWAS.US,D,20220105,000000,89.8945,90.3719,86.5658,86.6841,39657.057219902,0
+DWAS.US,D,20220106,000000,86.9925,87.7583,85.979,87.2212,29121.658889481,0
+DWAS.US,D,20220107,000000,87.3008,87.4082,85.1834,85.1834,37296.194910318,0
+DWAS.US,D,20220110,000000,84.3688,84.3688,82.7289,84.1898,28234.827306409,0
+DWAS.US,D,20220111,000000,84.339,85.6975,83.3554,85.6906,22503.602789956,0
+DWAS.US,D,20220112,000000,86.6593,86.6593,85.1893,85.7105,63053.524460842,0
+DWAS.US,D,20220113,000000,86.158,86.722,84.5976,85.0053,40827.433594841,0
+DWAS.US,D,20220114,000000,84.1301,84.9755,83.4717,84.7965,64476.275810102,0
+DWAS.US,D,20220118,000000,84.1102,84.1102,81.9442,81.964,77449.958254979,0
+DWAS.US,D,20220119,000000,82.2425,82.7199,80.0763,80.0853,394475.15607757,0
+DWAS.US,D,20220120,000000,80.4731,81.6517,77.9978,78.1469,92657.812783288,0
+DWAS.US,D,20220121,000000,77.5015,79.0221,76.4283,76.5566,113615.99590978,0
+DWAS.US,D,20220124,000000,74.7585,78.5845,73.8444,78.2961,79707.256332074,0
+DWAS.US,D,20220125,000000,76.8152,78.5149,75.4437,77.6308,41228.619310993,0
+DWAS.US,D,20220126,000000,79.1315,79.782,75.8714,76.7058,31189.927105331,0
+DWAS.US,D,20220127,000000,77.8495,78.5497,74.6491,75.037,49517.779822159,0
+DWAS.US,D,20220128,000000,75.4537,76.7357,73.8733,76.666,109173.79417053,0
+DWAS.US,D,20220131,000000,76.4085,79.0022,76.2096,78.9923,38595.272467381,0
+DWAS.US,D,20220201,000000,79.1514,80.2047,77.7253,80.135,142865.3505034,0
+DWAS.US,D,20220202,000000,80.513,80.513,78.5149,79.6179,48880.306779451,0
+DWAS.US,D,20220203,000000,78.5646,79.5283,78.2165,78.2762,93725.630403722,0
+DWAS.US,D,20220204,000000,78.3359,79.1066,77.3721,78.5845,55871.395211539,0
+DWAS.US,D,20220207,000000,78.6939,79.5482,78.4771,78.8232,92054.525992083,0
+DWAS.US,D,20220208,000000,79.1116,80.3439,78.7238,80.2444,86173.485255813,0
+DWAS.US,D,20220209,000000,80.8998,82.143,80.8998,82.0834,31896.778129027,0
+DWAS.US,D,20220210,000000,80.5627,83.1863,80.5328,81.0988,64125.363993218,0
+DWAS.US,D,20220211,000000,81.8675,82.321,80.1051,80.7019,58283.536898376,0
+DWAS.US,D,20220214,000000,80.6621,81.0291,79.7074,80.0554,60523.74184972,0
+DWAS.US,D,20220215,000000,80.7417,82.4006,80.7417,82.3707,322677.99505619,0
+DWAS.US,D,20220216,000000,82.0535,82.9675,82.0535,82.5995,71956.026543067,0
+DWAS.US,D,20220217,000000,82.0436,82.1132,80.4633,80.503,46445.039098951,0
+DWAS.US,D,20220218,000000,80.2047,80.9992,79.6079,79.9262,65005.157230393,0
+DWAS.US,D,20220222,000000,79.8565,80.1588,77.8327,78.5646,40220.124891694,0
+DWAS.US,D,20220223,000000,79.2707,79.7173,77.1135,77.2329,33284.3377488,0
+DWAS.US,D,20220224,000000,75.0967,79.4488,75.0967,79.2609,38970.315755913,0
+DWAS.US,D,20220225,000000,79.787,81.1356,79.4796,81.0888,39909.432194223,0
+DWAS.US,D,20220228,000000,80.4036,82.1231,80.4036,81.9939,20637.435649159,0
+DWAS.US,D,20220301,000000,82.0037,82.0037,80.1251,80.6821,27063.445453485,0
+DWAS.US,D,20220302,000000,81.9869,83.6239,81.9869,83.3752,48814.950710404,0
+DWAS.US,D,20220303,000000,83.6935,83.6935,82.0724,82.699,291959.63712599,0
+DWAS.US,D,20220304,000000,82.1629,82.1828,80.7348,81.6855,13287.391576304,0
+DWAS.US,D,20220307,000000,82.0436,82.4106,79.5184,79.588,18530.959269866,0
+DWAS.US,D,20220308,000000,79.9162,81.5662,79.4468,80.1251,19919.524367625,0
+DWAS.US,D,20220309,000000,81.2082,82.6393,81.1584,82.2912,294217.94068107,0
+DWAS.US,D,20220310,000000,81.4866,82.9476,81.4766,82.8581,15929.787721785,0
+DWAS.US,D,20220311,000000,83.2261,83.4946,81.5562,81.596,18942.199765872,0
+DWAS.US,D,20220314,000000,81.6954,81.6954,79.0321,79.419,23768.494095517,0
+DWAS.US,D,20220315,000000,79.5682,80.7686,79.211,80.6422,16807.570002989,0
+DWAS.US,D,20220316,000000,81.606,83.0272,81.4568,83.0272,18404.269043713,0
+DWAS.US,D,20220317,000000,83.6438,84.8561,83.6438,84.8561,294152.58461201,0
+DWAS.US,D,20220318,000000,84.3191,85.8397,84.3191,85.8397,11306.599945179,0
+DWAS.US,D,20220321,000000,86.5757,86.5757,84.7657,85.3325,24366.753496796,0
+DWAS.US,D,20220322,000000,85.8796,86.2774,85.2993,85.9989,33358.743119716,0
+DWAS.US,D,20220323,000000,85.6608,86.0437,84.9546,84.9745,38770.22563683,0
+DWAS.US,D,20220324,000000,85.4419,85.9591,85.1038,85.9591,22089.345859994,0
+DWAS.US,D,20220325,000000,86.0585,86.0585,85.3823,85.989,19061.851646127,0
+DWAS.US,D,20220328,000000,85.2497,85.253,84.1789,85.1834,44817.170240681,0
+DWAS.US,D,20220329,000000,85.4519,86.9623,85.4519,86.7548,16985.539606395,0
+DWAS.US,D,20220330,000000,87.0034,87.0432,84.9146,85.2928,23561.365630536,0
+DWAS.US,D,20220331,000000,84.9348,85.8299,84.1988,84.1988,30607.755351818,0
+DWAS.US,D,20220401,000000,84.8651,85.4519,84.7011,85.3723,10786.767826757,0
+DWAS.US,D,20220404,000000,85.7205,85.7205,84.5668,85.0442,20324.731995718,0
+DWAS.US,D,20220405,000000,85.1336,85.8994,82.7367,82.9854,21575.546609484,0
+DWAS.US,D,20220406,000000,82.2594,82.7666,81.5931,81.8318,30494.136339474,0
+DWAS.US,D,20220407,000000,82.0505,82.697,80.7094,82.0008,38989.419837635,0
+DWAS.US,D,20220408,000000,82.1003,82.9728,81.6825,82.3389,16917.167103391,0
+DWAS.US,D,20220411,000000,82.0704,82.3289,81.2542,81.4041,57547.527013106,0
+DWAS.US,D,20220412,000000,82.9058,84.0695,82.4066,82.7367,51018.958454275,0
+DWAS.US,D,20220413,000000,83.3235,84.9646,83.0252,84.7955,13451.284487915,0
+DWAS.US,D,20220414,000000,85.3126,85.4022,84.6363,84.6762,22693.638129185,0
+DWAS.US,D,20220418,000000,84.9646,85.3922,84.4772,84.8054,28864.256525234,0
+DWAS.US,D,20220419,000000,85.0442,86.0545,85.0258,85.8497,20794.290214873,0
+DWAS.US,D,20220420,000000,86.4564,86.9935,85.9094,86.6056,15710.59352098,0
+DWAS.US,D,20220421,000000,87.6399,87.6399,83.4429,83.7314,15074.125956258,0
+DWAS.US,D,20220422,000000,83.0152,83.7176,80.5288,80.7278,15354.654314169,0
+DWAS.US,D,20220425,000000,79.4548,80.6681,77.9231,80.4791,58450.446243943,0
+DWAS.US,D,20220426,000000,80.1708,80.1708,78.5226,78.5795,20572.079580112,0
+DWAS.US,D,20220427,000000,78.9277,79.778,78.4801,79.0967,51311.55254801,0
+DWAS.US,D,20220428,000000,79.6736,81.3096,78.1618,80.7974,19868.244990372,0
+DWAS.US,D,20220429,000000,80.9068,81.3742,78.5994,78.7188,24783.021382728,0
+DWAS.US,D,20220502,000000,78.2613,79.0271,76.9186,78.8083,23402.500108852,0
+DWAS.US,D,20220503,000000,79.0371,81.0759,79.0371,80.857,17386.725322546,0
+DWAS.US,D,20220504,000000,81.3544,82.4981,79.2757,82.4583,295687.94949564,0
+DWAS.US,D,20220505,000000,81.7721,81.7721,78.4374,79.3056,32327.122706754,0
+DWAS.US,D,20220506,000000,79.3254,79.6422,77.5949,78.6889,23227.546939402,0
+DWAS.US,D,20220509,000000,77.3164,77.3164,73.5593,73.925,33201.888554002,0
+DWAS.US,D,20220510,000000,75.2279,75.2279,71.9558,73.5471,45874.933081262,0
+DWAS.US,D,20220511,000000,73.8454,75.9341,72.3934,72.473,59814.879870053,0
+DWAS.US,D,20220512,000000,71.9757,73.4774,71.3517,72.7813,80137.600909801,0
+DWAS.US,D,20220513,000000,74.2134,76.2732,74.2134,75.6655,38314.74410947,0
+DWAS.US,D,20220516,000000,75.745,76.9386,75.4964,76.2424,28308.227199339,0
+DWAS.US,D,20220517,000000,77.8137,78.4702,77.0877,78.4702,41156.224896048,0
+DWAS.US,D,20220518,000000,77.5254,77.5254,74.4179,75.019,10579.639361776,0
+DWAS.US,D,20220519,000000,74.2134,76.0136,73.8853,74.8699,31132.614860167,0
+DWAS.US,D,20220520,000000,75.8544,75.8544,72.6252,74.0941,19324.281400302,0
+DWAS.US,D,20220523,000000,75.3075,76.113,74.313,75.8247,19092.015985688,0
+DWAS.US,D,20220524,000000,75.0986,75.1284,73.0847,74.5516,36334.95795633,0
+DWAS.US,D,20220525,000000,74.3328,77.1076,74.3328,76.8391,64708.541224716,0
+DWAS.US,D,20220526,000000,77.416,79.4448,77.416,79.0171,33239.09123946,0
+DWAS.US,D,20220527,000000,79.405,81.1156,79.405,81.0062,15678.418225449,0
+DWAS.US,D,20220531,000000,81.0559,81.0559,79.2956,79.8824,26123.323537189,0
+DWAS.US,D,20220601,000000,80.4194,80.7079,78.7765,80.2405,17806.009642434,0
+DWAS.US,D,20220602,000000,80.7476,82.0724,80.2702,81.971,15537.651307501,0
+DWAS.US,D,20220603,000000,81.3941,81.8926,81.0162,81.8318,30984.809596321,0
+DWAS.US,D,20220606,000000,82.6175,82.6175,81.6726,82.1401,13316.550437879,0
+DWAS.US,D,20220607,000000,81.2947,83.7412,81.2947,83.7412,8297.2043350482,0
+DWAS.US,D,20220608,000000,83.423,83.6417,81.9232,82.4186,13688.577292456,0
+DWAS.US,D,20220609,000000,80.8869,81.7521,80.3001,80.3697,25292.798721296,0
+DWAS.US,D,20220610,000000,78.7971,79.4746,77.4805,78.2514,15839.294703104,0
+DWAS.US,D,20220613,000000,75.7352,75.7352,72.993,73.2985,136553.9651894,0
+DWAS.US,D,20220614,000000,74.1836,74.3329,72.8161,73.577,20282.501920333,0
+DWAS.US,D,20220615,000000,74.313,74.9483,73.5471,74.3725,26460.158662279,0
+DWAS.US,D,20220616,000000,72.0354,72.0354,69.7996,70.1855,79023.531302041,0
+DWAS.US,D,20220617,000000,70.3149,71.3392,69.0119,69.4496,21754.521690875,0
+DWAS.US,D,20220621,000000,70.996,71.9426,70.4281,70.737,33675.037150442,0
+DWAS.US,D,20220622,000000,68.9434,69.7505,68.3654,68.8039,38016.512659689,0
+DWAS.US,D,20220623,000000,69.1227,69.1227,66.6895,67.7377,30524.807926325,0
+DWAS.US,D,20220624,000000,68.6046,70.2587,68.6046,69.7206,34054.389379405,0
+DWAS.US,D,20220627,000000,70.2088,71.295,70.0893,70.9562,43598.409743008,0
+DWAS.US,D,20220628,000000,72.1519,72.2849,70.0893,70.4181,35757.460100439,0
+DWAS.US,D,20220629,000000,70.7569,70.7569,68.1794,68.5448,33212.388003478,0
+DWAS.US,D,20220630,000000,67.4587,68.6046,66.8708,67.6679,27506.047331822,0
+DWAS.US,D,20220701,000000,67.7377,68.0167,65.9841,67.8074,31664.871767866,0
+DWAS.US,D,20220705,000000,66.6017,66.6865,65.3437,66.6017,57624.406441401,0
+DWAS.US,D,20220706,000000,66.3227,66.9007,64.6388,65.7348,34923.487343115,0
+DWAS.US,D,20220707,000000,66.6815,68.3855,66.6815,68.1661,48181.747387653,0
+DWAS.US,D,20220708,000000,67.5444,68.7441,67.5444,68.3953,34899.401487307,0
+DWAS.US,D,20220711,000000,67.6281,67.7047,67.0004,67.2594,34623.41772285,0
+DWAS.US,D,20220712,000000,66.7014,67.2893,66.253,66.6516,22328.5919106,0
+DWAS.US,D,20220713,000000,65.7448,67.4462,65.7448,67.1,26203.403963583,0
+DWAS.US,D,20220714,000000,65.5754,66.0936,64.8281,66.0736,38483.176115954,0
+DWAS.US,D,20220715,000000,67.0302,67.5532,66.0437,67.4288,59598.443040266,0
+DWAS.US,D,20220718,000000,68.5448,69.2523,67.7576,67.8871,45785.204734837,0
+DWAS.US,D,20220719,000000,68.6145,70.4579,68.6145,70.4181,76117.325814704,0
+DWAS.US,D,20220720,000000,70.3085,71.5142,70.1475,71.4643,163458.66043556,0
+DWAS.US,D,20220721,000000,70.8565,70.9263,69.4715,70.8765,26698.167584956,0
+DWAS.US,D,20220722,000000,71.285,71.3448,69.322,69.5612,26676.088883799,0
+DWAS.US,D,20220725,000000,70.1789,71.3647,70.1789,71.3647,13427.864612514,0
+DWAS.US,D,20220726,000000,71.7035,71.7035,71.0658,71.4159,19663.090534603,0
+DWAS.US,D,20220727,000000,71.6437,73.7033,71.5441,73.5861,11242.073198011,0
+DWAS.US,D,20220728,000000,73.3476,74.2964,73.248,74.2344,6557.3742435102,0
+DWAS.US,D,20220729,000000,74.5732,75.3903,74.4138,75.3405,48139.59713999,0
+DWAS.US,D,20220801,000000,74.3939,75.5099,73.8558,75.1412,14548.860484874,0
+DWAS.US,D,20220802,000000,74.5832,75.5547,74.1956,74.922,11974.68464548,0
+DWAS.US,D,20220803,000000,75.4601,75.4601,74.2643,74.8323,25830.073198571,0
+DWAS.US,D,20220804,000000,74.04,74.4687,73.9056,74.0152,20426.812879156,0
+DWAS.US,D,20220805,000000,73.1782,75.1069,73.1782,74.9519,34820.118878609,0
+DWAS.US,D,20220808,000000,75.3106,75.9483,75.2508,75.4302,20534.195652963,0
+DWAS.US,D,20220809,000000,75.4899,75.6294,74.7626,75.0216,23988.508806646,0
+DWAS.US,D,20220810,000000,76.4963,77.1349,76.2192,77.0643,17744.250688629,0
+DWAS.US,D,20220811,000000,78.4394,78.5889,77.8216,78.1006,77432.012110847,0
+DWAS.US,D,20220812,000000,78.3995,79.5654,77.8997,79.5654,14763.626032488,0
+DWAS.US,D,20220815,000000,77.8415,79.2664,77.8415,79.2266,21133.331316167,0
+DWAS.US,D,20220816,000000,79.4458,79.6152,78.9359,79.2565,13113.744909695,0
+DWAS.US,D,20220817,000000,78.4593,79.2764,78.3298,78.9277,10016.705283819,0
+DWAS.US,D,20220818,000000,79.8942,80.7113,79.8942,80.6316,14614.093011019,0
+DWAS.US,D,20220819,000000,79.8045,79.8444,79.376,79.5753,13945.710512369,0
+DWAS.US,D,20220822,000000,78.4693,79.0092,78.2301,78.6287,12851.811227792,0
+DWAS.US,D,20220823,000000,79.1568,80.1433,79.1568,79.4956,13342.560539863,0
+DWAS.US,D,20220824,000000,79.5454,80.1134,79.376,80.0038,80760.878098867,0
+DWAS.US,D,20220825,000000,80.4721,81.1497,80.1732,81.0999,62368.316458094,0
+DWAS.US,D,20220826,000000,81.1298,81.1298,79.0273,79.0273,38113.859660243,0
+DWAS.US,D,20220829,000000,78.3298,79.4358,78.27,78.6088,11533.110622348,0
+DWAS.US,D,20220830,000000,78.6985,78.6985,75.9483,76.317,28216.580078135,0
+DWAS.US,D,20220831,000000,76.072,76.4396,75.7689,76.0181,5963.2564669326,0
+DWAS.US,D,20220901,000000,75.0117,75.0117,73.5669,74.2643,35097.106220392,0
+DWAS.US,D,20220902,000000,75.6992,75.6992,74.1547,74.3839,25576.16813527,0
+DWAS.US,D,20220906,000000,74.9618,74.9618,73.5821,73.6465,26897.879472691,0
+DWAS.US,D,20220907,000000,73.2081,74.476,73.0985,74.4736,14184.56191579,0
+DWAS.US,D,20220908,000000,74.1348,74.5757,73.7661,74.5334,11172.826362565,0
+DWAS.US,D,20220909,000000,75.5198,76.2124,75.5198,76.1376,11651.532746733,0
+DWAS.US,D,20220912,000000,76.885,77.2116,76.4565,77.0743,21873.971382239,0
+DWAS.US,D,20220913,000000,75.3803,76.038,74.3924,74.5832,10549.604843554,0
+DWAS.US,D,20220914,000000,74.9618,75.7788,74.5933,75.2907,18119.588608291,0
+DWAS.US,D,20220915,000000,74.6529,75.2508,73.8209,74.0551,8277.5057790744,0
+DWAS.US,D,20220916,000000,73.1384,73.1483,71.8928,72.68,23420.484040526,0
+DWAS.US,D,20220919,000000,71.47,73.48,71.47,73.37,94468,0
+DWAS.US,D,20220920,000000,72.66,72.66,71.79,72.32,12616,0
+DWAS.US,D,20220921,000000,73.07,73.07,70.95,70.95,8274,0
+DWAS.US,D,20220922,000000,71.29,71.29,69.421,69.68,99223,0
+DWAS.US,D,20220923,000000,68.16,68.16,66.3924,66.96,15076,0
+DWAS.US,D,20220926,000000,66.54,67.54,65.7893,65.96,17728,0
+DWAS.US,D,20220927,000000,66.89,67.13,66.2437,66.89,6670,0
+DWAS.US,D,20220928,000000,67.34,69.81,67.3028,69.51,71804,0
+DWAS.US,D,20220929,000000,68.76,68.76,67.255,68.32,9525,0
+DWAS.US,D,20220930,000000,68,69.63,67.855,68.5,9065,0
+DWAS.US,D,20221003,000000,69.49,71.01,69.184,70.56,26040,0
+DWAS.US,D,20221004,000000,72.19,72.93,72.11,72.85,25814,0
+DWAS.US,D,20221005,000000,72.0739,73.05,71.479,72.87,7822,0
+DWAS.US,D,20221006,000000,72.89,73.3016,72.59,72.8541,13777,0
+DWAS.US,D,20221007,000000,72.13,72.13,70.67,70.97,17732,0
+DWAS.US,D,20221010,000000,70.99,71.1878,70.2633,70.52,20634,0
+DWAS.US,D,20221011,000000,70.06,71.2208,69.0265,70.2,29702,0
+DWAS.US,D,20221012,000000,70.27,70.503,69.3479,70.22,19724,0
+DWAS.US,D,20221013,000000,68.72,71.8999,68.72,71.82,12357,0
+DWAS.US,D,20221014,000000,72.18,72.18,69.67,69.73,18329,0
+DWAS.US,D,20221017,000000,71.19,72.0736,71.19,72.02,11015,0
+DWAS.US,D,20221018,000000,73.68,74.06,72.32,72.88,49955,0
+DWAS.US,D,20221019,000000,72.75,72.9411,71.84,72.29,7401,0
+DWAS.US,D,20221020,000000,72.64,73.3599,71.2701,71.53,26609,0
+DWAS.US,D,20221021,000000,71.76,73.43,71.53,73.3,43478,0
+DWAS.US,D,20221024,000000,73.44,73.6199,72.84,73.47,71959,0
+DWAS.US,D,20221025,000000,73.67,75.26,73.67,75.04,39591,0
+DWAS.US,D,20221026,000000,75.31,76.5799,75.29,75.36,25276,0
+DWAS.US,D,20221027,000000,76.315,76.619,75.4,75.48,23435,0
+DWAS.US,D,20221028,000000,76.05,77.12,75.49,77.12,16498,0
+DWAS.US,D,20221031,000000,77.11,77.8,76.85,77.5,19354,0
+DWAS.US,D,20221101,000000,78.37,78.37,77.1018,77.59,390794,0
+DWAS.US,D,20221102,000000,77.22,77.3,74.805,74.83,28765,0
+DWAS.US,D,20221103,000000,74.37,75.36,74,74.75,24758,0
+DWAS.US,D,20221104,000000,76.03,76.19,74.37,75.38,30506,0
+DWAS.US,D,20221107,000000,75.77,75.9899,74.975,75.75,11747,0
+DWAS.US,D,20221108,000000,75.91,76.47,75.0694,75.81,43317,0
+DWAS.US,D,20221109,000000,75.15,75.34,73.09,73.26,24026,0
+DWAS.US,D,20221110,000000,75.96,76.8,75.3474,76.77,51862,0
+DWAS.US,D,20221111,000000,77.24,78.2,76.41,76.4965,40707,0
+DWAS.US,D,20221114,000000,76.18,77.51,76.18,76.28,18476,0
+DWAS.US,D,20221115,000000,77.58,77.96,76.74,77.2,26506,0
+DWAS.US,D,20221116,000000,76.57,76.57,75.8476,75.88,17033,0
+DWAS.US,D,20221117,000000,74.81,75.52,74.5,75.46,12019,0
+DWAS.US,D,20221118,000000,75.75,76.125,75.5259,75.94,10334,0
+DWAS.US,D,20221121,000000,75.36,75.79,74.85,75.51,15427,0
+DWAS.US,D,20221122,000000,76.07,77,76.07,77,17102,0
+DWAS.US,D,20221123,000000,76.69,77.3215,76.5557,77.06,20995,0
+DWAS.US,D,20221125,000000,76.911,77.78,76.911,77.4819,4197,0
+DWAS.US,D,20221128,000000,76.83,77.0651,75.735,75.77,25418,0
+DWAS.US,D,20221129,000000,76.25,76.7,75.98,75.98,18258,0
+DWAS.US,D,20221130,000000,76.55,77.86,75.71,77.86,25801,0
+DWAS.US,D,20221201,000000,78.06,78.06,77.0558,77.2,35911,0
+DWAS.US,D,20221202,000000,76.38,78.24,76.05,78.03,36078,0
+DWAS.US,D,20221205,000000,78.06,78.06,75.23,75.39,16635,0
+DWAS.US,D,20221206,000000,75.06,75.36,73.9,74.12,25932,0
+DWAS.US,D,20221207,000000,74.82,74.82,73.83,73.87,12787,0
+DWAS.US,D,20221208,000000,74.47,75.0828,74.1,74.31,13819,0
+DWAS.US,D,20221209,000000,74.15,74.15,73.06,73.12,21658,0
+DWAS.US,D,20221212,000000,73.48,74.46,73.48,74.46,9547,0
+DWAS.US,D,20221213,000000,76.6485,76.6485,74.87,75.38,13799,0
+DWAS.US,D,20221214,000000,75.47,75.84,74.59,75.1,14855,0
+DWAS.US,D,20221215,000000,74.11,74.4325,73.15,73.2819,22214,0
+DWAS.US,D,20221216,000000,72.5,72.89,72.0302,72.89,21474,0
+DWAS.US,D,20221219,000000,72.72,72.72,71.1691,71.28,21096,0
+DWAS.US,D,20221220,000000,71.17,72.36,71.17,72.11,18967,0
+DWAS.US,D,20221221,000000,72.49,73.72,72.49,73.45,10301,0
+DWAS.US,D,20221222,000000,73.15,73.15,71.1579,72.41,19627,0
+DWAS.US,D,20221223,000000,72.04,72.69,71.9,72.59,56299,0
+DWAS.US,D,20221227,000000,72.88,72.88,71.9905,72.29,15229,0
+DWAS.US,D,20221228,000000,72.36,72.37,70.56,70.74,35766,0
+DWAS.US,D,20221229,000000,71.33,72.73,71.33,72.64,42858,0
+DWAS.US,D,20221230,000000,71.94,72.88,71.795,72.76,28426,0
+DWAS.US,D,20230103,000000,73.01,73.4904,70.81,71.31,28187,0
+DWAS.US,D,20230104,000000,71.6,72.26,71.31,71.59,41545,0
+DWAS.US,D,20230105,000000,71.16,71.3717,70.859,70.88,11641,0
+DWAS.US,D,20230106,000000,71.47,73.44,71.47,73.1,12009,0
+DWAS.US,D,20230109,000000,73.69,74.235,73.0505,73.13,29911,0
+DWAS.US,D,20230110,000000,73.1,74.38,73.1,74.38,12733,0
+DWAS.US,D,20230111,000000,74.98,74.98,74.32,74.85,20373,0
+DWAS.US,D,20230112,000000,75.46,76.21,75.24,76.2,17556,0
+DWAS.US,D,20230113,000000,75.69,76.96,75.69,76.94,8485,0
+DWAS.US,D,20230117,000000,77.02,77.0583,76.33,76.49,14788,0
+DWAS.US,D,20230118,000000,77.05,77.5099,75.38,75.38,8619,0
+DWAS.US,D,20230119,000000,74.95,75.02,74.3088,74.67,19716,0
+DWAS.US,D,20230120,000000,74.9,76.01,74.65,76.01,7607,0
+DWAS.US,D,20230123,000000,75.98,76.6899,75.8,76.19,38819,0
+DWAS.US,D,20230124,000000,76.38,76.7193,76.38,76.53,6047,0
+DWAS.US,D,20230125,000000,75.84,76.57,75.26,76.52,13712,0
+DWAS.US,D,20230126,000000,77.18,77.18,76.12,76.64,108930,0
+DWAS.US,D,20230127,000000,76.87,76.94,76.5314,76.66,17711,0
+DWAS.US,D,20230130,000000,76.0754,76.26,75.36,75.3912,10209,0
+DWAS.US,D,20230131,000000,75.7094,77.18,75.7094,77.18,18183,0
+DWAS.US,D,20230201,000000,77.26,78.7603,76.64,78.26,27045,0
+DWAS.US,D,20230202,000000,78.9,79.37,78.182,79.2,35894,0
+DWAS.US,D,20230203,000000,78.36,80.0638,78.36,79.27,313133,0
+DWAS.US,D,20230206,000000,78.66,78.84,78.16,78.373,45365,0
+DWAS.US,D,20230207,000000,78.5,79.34,77.865,79.33,15700,0
+DWAS.US,D,20230208,000000,78.97,79.05,78.02,78.02,9654,0
+DWAS.US,D,20230209,000000,78.77,78.9106,77.315,77.315,14573,0
+DWAS.US,D,20230210,000000,77.32,77.524,77.066,77.51,10035,0
+DWAS.US,D,20230213,000000,77.77,78.35,77.705,78.25,9485,0
+DWAS.US,D,20230214,000000,78.26,78.5452,77.27,78.04,13616,0
+DWAS.US,D,20230215,000000,77.3401,78.81,77.21,78.78,76486,0
+DWAS.US,D,20230216,000000,77.7,79.205,77.7,78.63,9690,0
+DWAS.US,D,20230217,000000,78.22,78.76,78.22,78.74,14971,0
+DWAS.US,D,20230221,000000,77.86,77.9,75.97,76.03,7263,0
+DWAS.US,D,20230222,000000,76.1525,76.37,75.6125,76,5146,0
+DWAS.US,D,20230223,000000,76.85,77.09,75.8907,76.73,14106,0
+DWAS.US,D,20230224,000000,75.75,76.35,75.55,76.2,28451,0
+DWAS.US,D,20230227,000000,77.02,77.05,76.59,76.83,4384,0
+DWAS.US,D,20230228,000000,76.89,77.4775,76.89,77.03,8183,0
+DWAS.US,D,20230301,000000,77.78,77.8199,77.1912,77.59,24145,0
+DWAS.US,D,20230302,000000,77.37,77.77,76.56,77.69,20473,0
+DWAS.US,D,20230303,000000,78.14,78.8817,77.35,78.68,128252,0
+DWAS.US,D,20230306,000000,78.81,78.81,76.9401,77.37,110501,0
+DWAS.US,D,20230307,000000,77.55,77.55,76.73,76.9,187138,0
+DWAS.US,D,20230308,000000,76.88,77.345,76.49,77.13,237670,0
+DWAS.US,D,20230309,000000,77.15,77.15,75.165,75.23,324051,0
+DWAS.US,D,20230310,000000,75,75,71.96,72.3175,96283,0
+DWAS.US,D,20230313,000000,71.69,72.69,71.12,71.55,226132,0
+DWAS.US,D,20230314,000000,73.36,74.0376,72.3707,73.19,86360,0
+DWAS.US,D,20230315,000000,71.36,71.5699,69.87,71.01,41965,0
+DWAS.US,D,20230316,000000,70.36,72.65,70,72.32,92590,0
+DWAS.US,D,20230317,000000,71.8951,71.8951,70.11,70.49,29886,0
+DWAS.US,D,20230320,000000,70.78,71.95,70.78,71.3623,292391,0
+DWAS.US,D,20230321,000000,72.67,73.25,72.33,72.67,81392,0
+DWAS.US,D,20230322,000000,72.61,72.71,70.82,70.86,105750,0
+DWAS.US,D,20230323,000000,71.65,72.22,69.95,70.67,120962,0
+DWAS.US,D,20230324,000000,69.86,71.09,69.31,70.91,146191,0
+DWAS.US,D,20230327,000000,71.91,72.19,71.19,71.93,91079,0
+DWAS.US,D,20230328,000000,71.77,72.2257,71.77,71.89,80971,0
+DWAS.US,D,20230329,000000,72.67,72.755,72.2907,72.72,151470,0
+DWAS.US,D,20230330,000000,72.99,73.26,72.1291,72.41,221917,0
+DWAS.US,D,20230331,000000,73,73.67,73,73.67,167868,0
+DWAS.US,D,20230403,000000,73.61,73.86,72.7899,73.59,122824,0
+DWAS.US,D,20230404,000000,73.56,73.56,71.57,71.82,45448,0
+DWAS.US,D,20230405,000000,71.41,71.42,70.2635,70.899,200149,0
+DWAS.US,D,20230406,000000,70.69,71.09,70.29,70.85,54736,0
+DWAS.US,D,20230410,000000,70.66,72.3,70.66,72.24,141824,0
+DWAS.US,D,20230411,000000,72.835,73.46,72.64,72.88,35856,0
+DWAS.US,D,20230412,000000,73.4722,73.4982,72.685,72.76,57453,0
+DWAS.US,D,20230413,000000,72.955,73.66,72.955,73.39,69070,0
+DWAS.US,D,20230414,000000,73.5,73.58,72.43,73.01,43218,0
+DWAS.US,D,20230417,000000,73.15,73.7175,73.145,73.68,38433,0
+DWAS.US,D,20230418,000000,73.85,74.25,73.78,74.11,47089,0
+DWAS.US,D,20230419,000000,73.72,74.19,73.45,74.07,25206,0
+DWAS.US,D,20230420,000000,73.56,74.2416,73.56,73.91,74231,0
+DWAS.US,D,20230421,000000,74.05,74.055,73.2991,73.92,80247,0
+DWAS.US,D,20230424,000000,73.85,74.17,73.34,73.75,44478,0
+DWAS.US,D,20230425,000000,72.97,73,71.41,71.48,32042,0
+DWAS.US,D,20230426,000000,71.44,71.61,70.47,70.66,25668,0
+DWAS.US,D,20230427,000000,70.7375,71.36,70.32,71.3,48319,0
+DWAS.US,D,20230428,000000,71.77,71.99,71.27,71.9,31996,0
+DWAS.US,D,20230501,000000,71.98,73.0272,71.98,72.51,231291,0
+DWAS.US,D,20230502,000000,72.3,72.3,70.95,71.57,86961,0
+DWAS.US,D,20230503,000000,71.96,72.77,71.7,71.75,31685,0
+DWAS.US,D,20230504,000000,71.46,71.46,70.13,70.71,121921,0
+DWAS.US,D,20230505,000000,71.9,72.74,71.9,72.55,52969,0
+DWAS.US,D,20230508,000000,72.66,72.66,72.1799,72.51,47042,0
+DWAS.US,D,20230509,000000,72.29,73.17,72.24,72.85,27463,0
+DWAS.US,D,20230510,000000,73.67,73.67,72.5,73.33,35938,0
+DWAS.US,D,20230511,000000,72.84,72.95,72.39,72.66,25661,0
+DWAS.US,D,20230512,000000,73.18,73.28,72.2639,72.7,23311,0
+DWAS.US,D,20230515,000000,72.94,73.6207,72.8901,73.2,13536,0
+DWAS.US,D,20230516,000000,72.62,72.64,72.25,72.29,58370,0
+DWAS.US,D,20230517,000000,72.72,73.65,72.425,73.64,30954,0
+DWAS.US,D,20230518,000000,73.32,74.22,73.32,74.14,36645,0
+DWAS.US,D,20230519,000000,74.63,74.63,73.78,74.01,47946,0
+DWAS.US,D,20230522,000000,74.05,74.8999,74.05,74.53,93377,0
+DWAS.US,D,20230523,000000,74.23,75.3,73.6899,73.8,30506,0
+DWAS.US,D,20230524,000000,73.36,73.36,72.61,73.17,103200,0
+DWAS.US,D,20230525,000000,73.48,73.515,72.5286,73.2,47839,0
+DWAS.US,D,20230526,000000,73.518,74.01,73.5101,73.8,147333,0
+DWAS.US,D,20230530,000000,74.24,74.37,73.1501,73.38,32221,0
+DWAS.US,D,20230531,000000,72.95,73.0914,72.05,72.5,58332,0
+DWAS.US,D,20230601,000000,72.59,73.8999,72.59,73.81,36539,0
+DWAS.US,D,20230602,000000,74.636,76.23,74.58,76.23,55643,0
+DWAS.US,D,20230605,000000,76.15,76.15,75.09,75.74,41854,0
+DWAS.US,D,20230606,000000,75.48,77.5999,75.48,77.43,270134,0
+DWAS.US,D,20230607,000000,77.85,78.99,77.85,78.69,43025,0
+DWAS.US,D,20230608,000000,78.69,79.0199,78.2,78.93,38550,0
+DWAS.US,D,20230609,000000,79.02,79.144,78.2675,78.42,38232,0
+DWAS.US,D,20230612,000000,78.7,78.98,78.4058,78.71,44955,0
+DWAS.US,D,20230613,000000,79.4,79.7905,79.1698,79.45,146869,0
+DWAS.US,D,20230614,000000,79.64,79.64,78.06,78.62,31602,0
+DWAS.US,D,20230615,000000,78.19,78.69,78.03,78.69,60723,0
+DWAS.US,D,20230616,000000,79.13,79.13,77.5,77.72,80484,0
+DWAS.US,D,20230620,000000,77.28,77.97,77.03,77.9,31906,0
+DWAS.US,D,20230621,000000,77.5905,78.475,77.55,78.08,24983,0
+DWAS.US,D,20230622,000000,77.79,77.9299,77.41,77.56,28325,0
+DWAS.US,D,20230623,000000,76.76,76.9282,75.73,75.79,41645,0
+DWAS.US,D,20230626,000000,76.63,76.63,75.2597,75.46,39188,0
+DWAS.US,D,20230627,000000,75.72,76.64,75.465,76.39,39155,0
+DWAS.US,D,20230628,000000,76.38,77.13,76.38,77.13,37147,0
+DWAS.US,D,20230629,000000,77.23,78.3,77.23,78,165300,0
+DWAS.US,D,20230630,000000,78.96,79.15,78.44,78.72,17740,0
+DWAS.US,D,20230703,000000,78.65,78.99,78.39,78.82,20908,0
+DWAS.US,D,20230705,000000,78.66,78.66,77.57,77.65,32262,0
+DWAS.US,D,20230706,000000,76.68,76.75,75.36,75.9,27531,0
+DWAS.US,D,20230707,000000,76.16,77.5,76.16,77.01,84162,0
+DWAS.US,D,20230710,000000,76.86,78.62,76.8481,78.6,34482,0
+DWAS.US,D,20230711,000000,78.86,79.02,78.32,78.93,30036,0
+DWAS.US,D,20230712,000000,80.17,80.19,79.56,79.72,43225,0
+DWAS.US,D,20230713,000000,80.23,80.545,80.0487,80.37,53084,0
+DWAS.US,D,20230714,000000,80.51,80.59,79.5,80.04,39439,0
+DWAS.US,D,20230717,000000,80.26,81.9,80.26,81.53,21716,0
+DWAS.US,D,20230718,000000,81.53,82.64,81.53,82.63,20263,0
+DWAS.US,D,20230719,000000,82.65,82.83,81.9434,82.26,16364,0
+DWAS.US,D,20230720,000000,81.22,81.5,81.04,81.34,42602,0
+DWAS.US,D,20230721,000000,81.684,81.684,81,81.04,33403,0
+DWAS.US,D,20230724,000000,81.15,81.23,80.35,80.61,24037,0
+DWAS.US,D,20230725,000000,80.68,81.51,80.68,80.86,28907,0
+DWAS.US,D,20230726,000000,81.25,81.25,80.58,81.05,40270,0
+DWAS.US,D,20230727,000000,81.39,81.4055,79.99,80.25,30021,0
+DWAS.US,D,20230728,000000,81.26,82.1508,81.26,82.04,17749,0
+DWAS.US,D,20230731,000000,82.26,83.27,82.26,83.27,17024,0
+DWAS.US,D,20230801,000000,82.42,82.98,82.165,82.97,22546,0
+DWAS.US,D,20230802,000000,82.26,82.3796,81.61,82.14,21261,0
+DWAS.US,D,20230803,000000,81.61,82.16,81.6,81.65,34947,0
+DWAS.US,D,20230804,000000,81.52,81.92,80.6,80.98,28269,0
+DWAS.US,D,20230807,000000,81.39,81.39,80.51,80.66,18866,0
+DWAS.US,D,20230808,000000,79.95,80.4199,79.76,80.37,19088,0
+DWAS.US,D,20230809,000000,79.98,79.98,79.41,79.75,19223,0
+DWAS.US,D,20230810,000000,80.2,80.2,79.0073,79.52,11068,0
+DWAS.US,D,20230811,000000,79.14,79.91,79.14,79.74,19959,0
+DWAS.US,D,20230814,000000,79.4,79.8099,78.99,79.8,28105,0
+DWAS.US,D,20230815,000000,78.94,79.3399,78.9,79.08,16774,0
+DWAS.US,D,20230816,000000,79.22,79.29,77.79,77.79,23003,0
+DWAS.US,D,20230817,000000,78.02,78.02,76.06,76.06,14256,0
+DWAS.US,D,20230818,000000,75.37,77.0899,75.04,76.93,21482,0
+DWAS.US,D,20230821,000000,76.89,77.2737,76.39,77.09,27842,0
+DWAS.US,D,20230822,000000,77.63,77.63,76.84,77.31,20208,0
+DWAS.US,D,20230823,000000,77.64,78.5601,77.64,78.36,14804,0
+DWAS.US,D,20230824,000000,78.54,78.54,76.89,76.92,14713,0
+DWAS.US,D,20230825,000000,77.16,77.6299,76.14,77.17,16887,0
+DWAS.US,D,20230828,000000,77.89,78.61,77.79,78.06,16051,0
+DWAS.US,D,20230829,000000,78.0441,79.6201,78.0441,79.45,17869,0
+DWAS.US,D,20230830,000000,79.31,80.29,79.31,80.16,16400,0
+DWAS.US,D,20230831,000000,80.34,80.73,80,80.32,17702,0
+DWAS.US,D,20230901,000000,80.89,81.12,80.8562,80.95,47910,0
+DWAS.US,D,20230905,000000,80.69,80.69,79.45,79.53,36586,0
+DWAS.US,D,20230906,000000,79.4,79.6,78.9596,79.44,25890,0
+DWAS.US,D,20230907,000000,78.87,78.87,78.06,78.45,15213,0
+DWAS.US,D,20230908,000000,78.36,78.53,77.8601,77.96,15764,0
+DWAS.US,D,20230911,000000,78.46,78.9096,78.46,78.61,37033,0
+DWAS.US,D,20230912,000000,79.0497,79.2403,78.47,78.47,14034,0
+DWAS.US,D,20230913,000000,78.74,78.74,77.5901,77.69,14863,0
+DWAS.US,D,20230914,000000,78.25,78.89,77.91,78.82,13207,0
+DWAS.US,D,20230915,000000,78.57,78.57,77.4675,77.8319,21127,0
+DWAS.US,D,20230918,000000,77.72,78.11,77.6001,77.69,19695,0
+DWAS.US,D,20230919,000000,77.9669,77.9669,76.9419,77.05,13713,0
+DWAS.US,D,20230920,000000,77.17,77.4201,75.82,75.87,17064,0
+DWAS.US,D,20230921,000000,74.92,74.92,74.1829,74.33,63417,0
+DWAS.US,D,20230922,000000,74.79,74.79,74.0501,74.1,30536,0
+DWAS.US,D,20230925,000000,73.65,74.4853,73.65,74.1,30319,0
+DWAS.US,D,20230926,000000,73.7,74.0601,73.44,73.54,22804,0
+DWAS.US,D,20230927,000000,73.99,74.805,73.8501,74.52,30615,0
+DWAS.US,D,20230928,000000,74.6548,75.59,74.631,75.34,16313,0
+DWAS.US,D,20230929,000000,75.9869,75.9869,74.798,75.11,23138,0
+DWAS.US,D,20231002,000000,74.85,74.96,73.49,73.79,35729,0
+DWAS.US,D,20231003,000000,73.16,73.361,72.065,72.29,41585,0
+DWAS.US,D,20231004,000000,72.21,72.81,71.5155,72.71,238290,0
+DWAS.US,D,20231005,000000,72.34,73.05,72.27,72.83,44924,0
+DWAS.US,D,20231006,000000,72.46,74.06,72.35,73.69,13321,0
+DWAS.US,D,20231009,000000,73.63,74.76,73.63,74.6,16107,0
+DWAS.US,D,20231010,000000,74.33,75.1447,74.33,74.51,43306,0
+DWAS.US,D,20231011,000000,74.68,74.68,73.7907,74.33,25028,0
+DWAS.US,D,20231012,000000,74.25,74.25,72.195,72.5,54637,0
+DWAS.US,D,20231013,000000,72.91,72.91,71.49,71.74,48005,0
+DWAS.US,D,20231016,000000,72.41,73.0301,72.3,72.6834,116051,0
+DWAS.US,D,20231017,000000,72.2,73.94,72.2,73.4,46517,0
+DWAS.US,D,20231018,000000,72.3329,72.56,71.6501,71.83,32339,0
+DWAS.US,D,20231019,000000,71.7226,71.89,70.5872,70.75,35743,0
+DWAS.US,D,20231020,000000,70.84,70.84,69.8008,69.88,35626,0
+DWAS.US,D,20231023,000000,69.34,69.9387,68.9396,69.02,31104,0
+DWAS.US,D,20231024,000000,69.6655,70.315,69.55,69.82,35006,0
+DWAS.US,D,20231025,000000,69.56,69.57,68.9709,69.08,45982,0
+DWAS.US,D,20231026,000000,68.96,69.665,68.69,69.03,55841,0
+DWAS.US,D,20231027,000000,69.18,69.1999,68.4439,68.74,32141,0
+DWAS.US,D,20231030,000000,69.25,69.65,68.68,69.12,43267,0
+DWAS.US,D,20231031,000000,69.48,69.74,68.83,69.61,56992,0
+DWAS.US,D,20231101,000000,69.78,70.36,69.38,70.3,33446,0
+DWAS.US,D,20231102,000000,71.03,71.77,71.03,71.74,302427,0
+DWAS.US,D,20231103,000000,72.71,73.7195,72.71,73.19,50189,0
+DWAS.US,D,20231106,000000,73.4,73.4,72.0078,72.49,39297,0
+DWAS.US,D,20231107,000000,72.05,72.15,71.64,71.88,38194,0
+DWAS.US,D,20231108,000000,71.84,72.005,71.32,71.56,46485,0
+DWAS.US,D,20231109,000000,71.84,72.1199,70.83,70.88,27215,0
+DWAS.US,D,20231110,000000,71.5999,71.7399,70.6997,71.51,102008,0
+DWAS.US,D,20231113,000000,71.05,71.72,71.02,71.52,33798,0
+DWAS.US,D,20231114,000000,73.3,75.065,73.3,75.065,36923,0
+DWAS.US,D,20231115,000000,75.13,76.28,74.9,75.03,47980,0
+DWAS.US,D,20231116,000000,74.8599,74.8599,73.39,73.75,30723,0
+DWAS.US,D,20231117,000000,74.72,74.9499,74.321,74.94,26440,0
+DWAS.US,D,20231120,000000,75.23,75.48,75.0701,75.31,29762,0
+DWAS.US,D,20231121,000000,75.2999,75.2999,74.7401,74.83,26701,0
+DWAS.US,D,20231122,000000,75.01,75.5,74.79,75.4,54742,0
+DWAS.US,D,20231124,000000,75.36,76.26,75.36,76,18917,0
+DWAS.US,D,20231127,000000,75.89,75.9499,75.64,75.77,35184,0
+DWAS.US,D,20231128,000000,75.3501,75.3501,74.3502,74.59,32076,0
+DWAS.US,D,20231129,000000,75.06,75.7411,74.65,74.78,23170,0
+DWAS.US,D,20231130,000000,75.2901,75.9699,75.2901,75.89,19179,0
+DWAS.US,D,20231201,000000,76.12,77.93,75.93,77.88,41158,0
+DWAS.US,D,20231204,000000,77.66,78.81,77.66,78.76,49836,0
+DWAS.US,D,20231205,000000,78.29,78.5145,77.9,77.94,24260,0
+DWAS.US,D,20231206,000000,78.44,78.98,77.13,77.14,36433,0
+DWAS.US,D,20231207,000000,77.39,77.93,77.2697,77.91,25668,0
+DWAS.US,D,20231208,000000,77.8,79.07,77.8,78.78,23794,0
+DWAS.US,D,20231211,000000,78.8,79.12,78.29,78.97,20418,0
+DWAS.US,D,20231212,000000,78.98,79.19,78.335,79,27435,0
+DWAS.US,D,20231213,000000,79,81.17,78.4016,81.15,32059,0
+DWAS.US,D,20231214,000000,82.33,83.08,81.7,82.69,231810,0
+DWAS.US,D,20231215,000000,82.87,83,81.838,82.345,33653,0
+DWAS.US,D,20231218,000000,82.24,82.24,81.39,81.73,37495,0
+DWAS.US,D,20231219,000000,82.66,83.68,82.66,83.68,33898,0
+DWAS.US,D,20231220,000000,83.37,84.2999,81.9,81.9,51833,0
+DWAS.US,D,20231221,000000,82.93,83.3,82.5317,83.3,37799,0
+DWAS.US,D,20231222,000000,83.91,84.19,83.31,83.85,54615,0
+DWAS.US,D,20231226,000000,84.11,85.24,84.11,85.13,31709,0
+DWAS.US,D,20231227,000000,85.39,85.795,85.07,85.56,47620,0
+DWAS.US,D,20231228,000000,85.24,85.65,84.9,85.22,74431,0
+DWAS.US,D,20231229,000000,84.95,85.0632,83.79,83.79,47934,0
+DWAS.US,D,20240102,000000,83.31,83.755,82.53,83.03,47788,0
+DWAS.US,D,20240103,000000,82.14,82.3691,80.64,80.84,68981,0
+DWAS.US,D,20240104,000000,80.79,81.4399,80.73,80.73,26526,0
+DWAS.US,D,20240105,000000,80.33,80.97,80.08,80.33,68585,0
+DWAS.US,D,20240108,000000,80.34,82.37,80.34,82.33,22478,0
+DWAS.US,D,20240109,000000,81.45,82.28,80.92,81.98,33490,0
+DWAS.US,D,20240110,000000,81.91,82.04,81.28,81.78,39150,0
+DWAS.US,D,20240111,000000,81.61,81.61,80.0645,81.21,29618,0
+DWAS.US,D,20240112,000000,81.76,82.14,80.87,81.13,32725,0
+DWAS.US,D,20240116,000000,80.49,80.85,79.994,80.38,70791,0
+DWAS.US,D,20240117,000000,79.36,80.38,79.19,80.38,49512,0
+DWAS.US,D,20240118,000000,80.91,80.91,79.545,80.59,62186,0
+DWAS.US,D,20240119,000000,80.9,81.01,79.7136,81.01,39212,0
+DWAS.US,D,20240122,000000,81.49,83.07,81.49,83.07,74579,0
+DWAS.US,D,20240123,000000,83.52,83.88,82.15,82.4,35092,0
+DWAS.US,D,20240124,000000,83.36,83.36,81.63,81.69,34182,0
+DWAS.US,D,20240125,000000,82.87,83.3,82.15,82.69,30282,0
+DWAS.US,D,20240126,000000,83.02,83.55,82.79,83.06,28627,0
+DWAS.US,D,20240129,000000,83.2,84.96,83.1821,84.96,29868,0
+DWAS.US,D,20240130,000000,84.6127,84.7608,84.05,84.54,64998,0
+DWAS.US,D,20240131,000000,84.4612,85.27,82.99,83.04,31189,0
+DWAS.US,D,20240201,000000,83.6,84.78,83.0201,84.71,39733,0
+DWAS.US,D,20240202,000000,83.89,84.77,83.7051,84.47,70052,0
+DWAS.US,D,20240205,000000,83.77,83.87,82.67,83.39,23436,0
+DWAS.US,D,20240206,000000,83.61,84.065,83.29,83.94,57391,0
+DWAS.US,D,20240207,000000,83.96,84.3693,83.2056,83.99,56674,0
+DWAS.US,D,20240208,000000,84.16,85.86,84.02,85.67,78712,0
+DWAS.US,D,20240209,000000,86.11,87.62,86.105,87.53,60812,0
+DWAS.US,D,20240212,000000,87.85,89.39,87.85,89.24,32366,0
+DWAS.US,D,20240213,000000,86.67,87.09,85.11,85.87,45839,0
+DWAS.US,D,20240214,000000,87.09,88.5271,86.98,88.44,46687,0
+DWAS.US,D,20240215,000000,89.18,89.9483,88.5722,89.84,27434,0
+DWAS.US,D,20240216,000000,89.11,89.69,88.73,89.02,35507,0
+DWAS.US,D,20240220,000000,88.75,88.75,87.18,87.5,48222,0
+DWAS.US,D,20240221,000000,86.79,87.11,86.5,87.11,96400,0
+DWAS.US,D,20240222,000000,87.7,87.94,86.96,87.57,114712,0
+DWAS.US,D,20240223,000000,87.52,88.53,87.34,88.11,74433,0
+DWAS.US,D,20240226,000000,88.13,89.73,88.13,89.64,87781,0
+DWAS.US,D,20240227,000000,90.6,90.8,90.225,90.68,135099,0
+DWAS.US,D,20240228,000000,90.45,90.7738,89.72,89.88,330209,0
+DWAS.US,D,20240229,000000,91.02,91.2675,89.9118,90.13,49304,0
+DWAS.US,D,20240301,000000,90.64,91.06,90.35,90.96,27370,0
+DWAS.US,D,20240304,000000,91.94,91.98,90.36,90.36,87538,0
+DWAS.US,D,20240305,000000,90.12,90.5128,88.9901,89.09,91309,0
+DWAS.US,D,20240306,000000,90.32,90.35,89.46,89.85,108565,0
+DWAS.US,D,20240307,000000,90.43,90.95,89.96,90.01,75106,0
+DWAS.US,D,20240308,000000,90.84,91.63,89.3154,89.82,76913,0
+DWAS.US,D,20240311,000000,89.93,89.93,88.4,88.57,45621,0
+DWAS.US,D,20240312,000000,88.82,89.25,88.08,89.11,45321,0
+DWAS.US,D,20240313,000000,89.28,89.93,89.2,89.65,34100,0
+DWAS.US,D,20240314,000000,89.53,89.53,86.6737,87.53,43485,0
+DWAS.US,D,20240315,000000,87.48,87.87,87.33,87.79,36611,0
+DWAS.US,D,20240318,000000,88.01,88.01,86.96,87.04,45462,0
+DWAS.US,D,20240319,000000,86.42,88.23,86.42,88.03,64224,0
+DWAS.US,D,20240320,000000,88.04,90.28,87.5608,90.04,44419,0
+DWAS.US,D,20240321,000000,90.92,91.6184,90.79,91.09,76168,0
+DWAS.US,D,20240322,000000,91.11,91.11,89.48,89.52,65754,0
+DWAS.US,D,20240325,000000,89.62,90.1179,89.19,89.21,27993,0
+DWAS.US,D,20240326,000000,90.07,90.07,88.93,88.93,38642,0
+DWAS.US,D,20240327,000000,89.99,90.33,88.87,90.33,41789,0
+DWAS.US,D,20240328,000000,90.68,91.4499,90.4701,90.91,25251,0
+DWAS.US,D,20240401,000000,91.38,91.5,89.4953,89.73,46423,0
+DWAS.US,D,20240402,000000,88.64,88.64,87.545,87.88,55131,0
+DWAS.US,D,20240403,000000,87.68,89.12,87.56,88.83,42658,0
+DWAS.US,D,20240404,000000,89.48,89.8171,87.25,87.43,28174,0
+DWAS.US,D,20240405,000000,87.42,88.92,87.42,88.35,29641,0
+DWAS.US,D,20240408,000000,88.67,89.14,88.0444,88.67,45104,0
+DWAS.US,D,20240409,000000,89.22,89.22,87.8896,88.51,67701,0
+DWAS.US,D,20240410,000000,86.25,87.15,85.96,86.49,37803,0
+DWAS.US,D,20240411,000000,87,87.8411,86.626,87.82,52507,0
+DWAS.US,D,20240412,000000,87.55,87.55,85.215,85.74,43581,0
+DWAS.US,D,20240415,000000,86.3,86.545,84.0866,84.42,39153,0
+DWAS.US,D,20240416,000000,83.85,84.2833,83.2317,83.72,47894,0
+DWAS.US,D,20240417,000000,84,84.0268,82.4798,82.55,49191,0
+DWAS.US,D,20240418,000000,82.76,83.45,81.7701,81.88,27711,0
+DWAS.US,D,20240419,000000,81.49,82.635,80.72,81.53,56379,0
+DWAS.US,D,20240422,000000,82.18,82.825,81.4888,82.38,43598,0
+DWAS.US,D,20240423,000000,82.96,84.93,82.37,84.57,32172,0
+DWAS.US,D,20240424,000000,84.8058,85.2787,83.7,84.03,26061,0
+DWAS.US,D,20240425,000000,82.6,83.44,81.8838,83.32,24564,0
+DWAS.US,D,20240426,000000,83.71,84.72,83.5,84.67,21863,0
+DWAS.US,D,20240429,000000,85.2,85.92,85.05,85.54,20760,0
+DWAS.US,D,20240430,000000,84.76,85.27,83.745,83.77,31901,0
+DWAS.US,D,20240501,000000,84.26,86.0699,83.49,84.61,36280,0
+DWAS.US,D,20240502,000000,85.87,86.1099,84.8121,86.1,79139,0
+DWAS.US,D,20240503,000000,87.66,87.85,86.96,87.06,28457,0
+DWAS.US,D,20240506,000000,87.52,87.98,87.5,87.7,24964,0
+DWAS.US,D,20240507,000000,88.06,88.56,87.935,88.02,31652,0
+DWAS.US,D,20240508,000000,87.14,87.88,87.14,87.67,26250,0
+DWAS.US,D,20240509,000000,87.68,88.43,87.2401,88.36,52401,0
+DWAS.US,D,20240510,000000,88.98,88.98,87.7401,88,79370,0
+DWAS.US,D,20240513,000000,88.74,88.74,87.41,87.47,176852,0
+DWAS.US,D,20240514,000000,88.32,88.32,87.7001,88.13,20529,0
+DWAS.US,D,20240515,000000,89.08,89.5985,88.9901,89.43,35210,0
+DWAS.US,D,20240516,000000,89.11,89.11,88.38,88.43,64684,0
+DWAS.US,D,20240517,000000,88.44,88.54,87.9,88.22,55783,0
+DWAS.US,D,20240520,000000,88.24,89.2699,88.24,88.97,23391,0
+DWAS.US,D,20240521,000000,88.6,88.8389,88.43,88.79,74314,0
+DWAS.US,D,20240522,000000,88.36,88.67,87.59,87.84,35233,0
+DWAS.US,D,20240523,000000,88.34,88.34,86.1365,86.44,45276,0
+DWAS.US,D,20240524,000000,86.9,88.2299,86.9,88.02,25289,0
+DWAS.US,D,20240528,000000,88.65,88.76,87.1019,87.83,37418,0
+DWAS.US,D,20240529,000000,86.86,87.25,86.53,87.19,28915,0
+DWAS.US,D,20240530,000000,87.53,88.5015,87.53,87.99,38368,0
+DWAS.US,D,20240531,000000,88.6,88.8317,87.2673,88.28,29232,0
+DWAS.US,D,20240603,000000,88.96,89,86.54,87.35,32866,0
+DWAS.US,D,20240604,000000,86.76,86.76,85.55,85.67,22384,0
+DWAS.US,D,20240605,000000,86.15,88.02,85.96,88.02,32700,0
+DWAS.US,D,20240606,000000,87.7,87.81,86.7,86.99,35286,0
+DWAS.US,D,20240607,000000,86.4,87.165,85.94,86.1,34189,0
+DWAS.US,D,20240610,000000,85.61,86.93,85.61,86.93,33114,0
+DWAS.US,D,20240611,000000,86.1,86.59,85.72,86.27,32060,0
+DWAS.US,D,20240612,000000,88.59,89.45,87.93,88.21,39536,0
+DWAS.US,D,20240613,000000,88.26,88.275,86.72,87.62,31257,0
+DWAS.US,D,20240614,000000,87.01,87.01,85.465,85.8,26153,0
+DWAS.US,D,20240617,000000,85.4,86,85.01,85.62,32254,0
+DWAS.US,D,20240618,000000,85.7,86.1158,85.45,85.79,33757,0
+DWAS.US,D,20240620,000000,85.8,86.0351,84.64,84.96,54392,0
+DWAS.US,D,20240621,000000,84.56,84.86,84.125,84.76,26071,0
+DWAS.US,D,20240624,000000,85.1,85.3693,84.6594,84.75,17699,0
+DWAS.US,D,20240625,000000,84.94,84.94,84.0955,84.2,42950,0
+DWAS.US,D,20240626,000000,84.16,84.16,83.12,83.95,32792,0
+DWAS.US,D,20240627,000000,84.27,84.66,83.7951,84.66,28139,0
+DWAS.US,D,20240628,000000,85.35,85.6399,84.47,85.04,27077,0
+DWAS.US,D,20240701,000000,85.05,85.05,84.07,84.53,33849,0
+DWAS.US,D,20240702,000000,84.41,84.741,84.3301,84.56,37978,0
+DWAS.US,D,20240703,000000,84.82,85.5,84.7268,85.06,29933,0
+DWAS.US,D,20240705,000000,85.16,85.16,84.1825,84.52,27624,0
+DWAS.US,D,20240708,000000,85.48,85.72,85.17,85.24,36126,0
+DWAS.US,D,20240709,000000,85.26,85.58,84.945,85.05,22898,0
+DWAS.US,D,20240710,000000,85.37,85.71,84.7996,85.63,60371,0
+DWAS.US,D,20240711,000000,87.07,88.37,86.79,88.2,45188,0
+DWAS.US,D,20240712,000000,89.01,90.1,88.905,89.39,82810,0
+DWAS.US,D,20240715,000000,90.06,92.232,90.06,91.81,38837,0
+DWAS.US,D,20240716,000000,92.73,94.75,92.6829,94.63,122942,0
+DWAS.US,D,20240717,000000,94.19,95.0364,91.98,91.98,377935,0
+DWAS.US,D,20240718,000000,91.84,92.95,89.53,90.15,353990,0
+DWAS.US,D,20240719,000000,90.02,90.7299,89.7866,89.9,88563,0
+DWAS.US,D,20240722,000000,90.51,92.07,89.9701,91.99,51401,0
+DWAS.US,D,20240723,000000,91.73,93.54,91.5642,93.11,44309,0
+DWAS.US,D,20240724,000000,92.19,93.2499,90.12,90.12,70188,0
+DWAS.US,D,20240725,000000,90.36,92.34,89.71,90.86,142064,0
+DWAS.US,D,20240726,000000,92.26,93.1,91.8097,92.82,47686,0
+DWAS.US,D,20240729,000000,93.34,93.68,91.0723,91.58,754193,0
+DWAS.US,D,20240730,000000,92.02,92.76,90.4964,90.93,41321,0
+DWAS.US,D,20240731,000000,92.05,94.185,91.2839,92.51,43472,0
+DWAS.US,D,20240801,000000,92.58,93.08,88.8743,89.83,57120,0
+DWAS.US,D,20240802,000000,86.26,86.685,84.96,85.62,56192,0
+DWAS.US,D,20240805,000000,80.2,83.715,79.36,82.71,63118,0
+DWAS.US,D,20240806,000000,83.08,85.39,82.42,84.33,100342,0
+DWAS.US,D,20240807,000000,85.94,85.94,82.39,82.69,67621,0
+DWAS.US,D,20240808,000000,83.99,85.4687,83.45,85.37,53262,0
+DWAS.US,D,20240809,000000,86.07,86.08,85.36,86,29193,0
+DWAS.US,D,20240812,000000,86.13,86.14,85.25,85.68,55055,0
+DWAS.US,D,20240813,000000,86.28,87.17,85.99,87.13,45420,0
+DWAS.US,D,20240814,000000,87.19,87.4,86.21,86.77,46372,0
+DWAS.US,D,20240815,000000,88.42,89.918,88.28,89.48,37326,0
+DWAS.US,D,20240816,000000,89.12,90.29,89,89.72,28716,0
+DWAS.US,D,20240819,000000,90.06,91.07,89.81,91.07,20395,0
+DWAS.US,D,20240820,000000,90.97,90.97,89.0619,89.42,24037,0
+DWAS.US,D,20240821,000000,90.08,90.8,89.6587,90.75,33222,0
+DWAS.US,D,20240822,000000,91.09,91.09,89.71,89.87,39783,0
+DWAS.US,D,20240823,000000,91.09,92.95,90.885,92.78,87061,0
+DWAS.US,D,20240826,000000,93.73,93.73,92.36,92.64,53230,0
+DWAS.US,D,20240827,000000,91.93,92.2799,91.53,92.03,38681,0
+DWAS.US,D,20240828,000000,91.54,91.75,90.45,90.825,27220,0
+DWAS.US,D,20240829,000000,91.49,92.29,90.85,91.5,28561,0
+DWAS.US,D,20240830,000000,91.59,92.31,90.88,92.31,24911,0
+DWAS.US,D,20240903,000000,91.26,91.26,87.79,88,38738,0
+DWAS.US,D,20240904,000000,87.9,88.849,86.98,87.91,47651,0
+DWAS.US,D,20240905,000000,87.95,87.95,86.51,86.96,26214,0
+DWAS.US,D,20240906,000000,87.03,87.27,84.57,84.88,25115,0
+DWAS.US,D,20240909,000000,85.46,86.41,85.46,85.73,37925,0
+DWAS.US,D,20240910,000000,86.08,86.08,84.3001,85.56,24721,0
+DWAS.US,D,20240911,000000,85.16,86.84,84.29,86.77,34932,0
+DWAS.US,D,20240912,000000,87.45,88.7075,86.85,88.35,93989,0
+DWAS.US,D,20240913,000000,89.3145,90.95,89.3145,90.64,19437,0
+DWAS.US,D,20240916,000000,90.76,91.2195,90.1,90.9,16925,0
+DWAS.US,D,20240917,000000,91.51,92.415,90.9356,91.38,36853,0
+DWAS.US,D,20240918,000000,91.23,93.58053,91.0901,91.55,40940,0
+DWAS.US,D,20240919,000000,94.23,94.3499,92.84,94.3,28950,0
+DWAS.US,D,20240920,000000,94.25,94.3312,93.6,93.72,23708,0
+DWAS.US,D,20240923,000000,93.62,93.79,92.4845,92.69,34659,0
+DWAS.US,D,20240924,000000,93.23,93.23,91.5615,92.45,25029,0
+DWAS.US,D,20240925,000000,92.42,92.65,91.84,91.9,33853,0
+DWAS.US,D,20240926,000000,93.15,93.15,91.6201,91.76,46584,0
+DWAS.US,D,20240927,000000,92.59,92.959,91.8616,92.35,22196,0
+DWAS.US,D,20240930,000000,92.1,93.11,92.1,92.87,18712,0
+DWAS.US,D,20241001,000000,91.46,91.97,90.76,91.62,32149,0
+DWAS.US,D,20241002,000000,90.85,91.65,90.7,91.42,28299,0
+DWAS.US,D,20241003,000000,90.93,91.47,90.3101,90.74,72875,0
+DWAS.US,D,20241004,000000,92.1,92.4,91.325,92.4,27775,0
+DWAS.US,D,20241007,000000,91.95,91.95,90.29,91,21197,0
+DWAS.US,D,20241008,000000,91.22,92.1487,91.22,91.83,16030,0
+DWAS.US,D,20241009,000000,91.69,92.3099,91.5043,91.79,28649,0
+DWAS.US,D,20241010,000000,91.09,91.09,90.22,90.9,41633,0
+DWAS.US,D,20241011,000000,90.81,93.25,90.81,93.13,17548,0
+DWAS.US,D,20241014,000000,93.36,93.82,93.1652,93.82,14119,0
+DWAS.US,D,20241015,000000,93.64,94.5644,93.22,94.06,17291,0
+DWAS.US,D,20241016,000000,94.656,95.71,94.6095,95.71,23307,0
+DWAS.US,D,20241017,000000,95.68,95.9,95,95,19549,0
+DWAS.US,D,20241018,000000,95,95.39,94.9901,95.03,19335,0
+DWAS.US,D,20241021,000000,95.17,95.17,93.54,93.74,19986,0
+DWAS.US,D,20241022,000000,93.48,93.48,92.95,92.95,21948,0
+DWAS.US,D,20241023,000000,92.5,92.79,91.3,92.21,25035,0
+DWAS.US,D,20241024,000000,92.61,92.87,91.9566,92.26,47460,0
+DWAS.US,D,20241025,000000,93.0113,93.0113,91.8301,91.95,25066,0
+DWAS.US,D,20241028,000000,92.72,93.646,92.72,93.27,17765,0
+DWAS.US,D,20241029,000000,92.74,93.235,92.36,93.235,16102,0
+DWAS.US,D,20241030,000000,93.23,94.13,93.0733,93.46,17101,0
+DWAS.US,D,20241031,000000,93.23,93.23,91.25,91.27,29059,0
+DWAS.US,D,20241101,000000,91.94,92.49,91.4657,91.76,58248,0
+DWAS.US,D,20241104,000000,91.8,92.9766,91.5563,92.34,35867,0
+DWAS.US,D,20241105,000000,92.35,94.21,92.35,94.05,20226,0
+DWAS.US,D,20241106,000000,98.6,99.52,97.4068,99.52,81189,0
+DWAS.US,D,20241107,000000,99.41,99.9599,98.82,99.19,30450,0
+DWAS.US,D,20241108,000000,99.98,102.12,99.3,102.12,54973,0
+DWAS.US,D,20241111,000000,103.4,104.03,103.04,103.94,48569,0
+DWAS.US,D,20241112,000000,103.39,103.82,101.1,101.4,64997,0
+DWAS.US,D,20241113,000000,102.49,102.77,100.2,100.41,41326,0
+DWAS.US,D,20241114,000000,100.78,100.78,98.1801,98.42,24641,0
+DWAS.US,D,20241115,000000,98.53,98.53,96.21,96.48,33936,0
+DWAS.US,D,20241118,000000,96.9,97.5599,96.0809,96.76,31870,0
+DWAS.US,D,20241119,000000,95.92,98.89,95.92,98.89,27001,0
+DWAS.US,D,20241120,000000,99.21,99.21,97.8028,98.79,23554,0
+DWAS.US,D,20241121,000000,99.5,101.18,98.93,100.69,71639,0
+DWAS.US,D,20241122,000000,101.3,102.69,101.104,102.69,24430,0
+DWAS.US,D,20241125,000000,103.7,104.45,103.1884,103.38,36803,0
+DWAS.US,D,20241126,000000,103.21,103.51,102.5501,103.45,35734,0
+DWAS.US,D,20241127,000000,104.07,104.4573,102.64,103.02,36358,0
+DWAS.US,D,20241129,000000,103.43,103.43,102.3413,102.76,10306,0
+DWAS.US,D,20241202,000000,102.76,102.82,102.1005,102.48,19296,0
+DWAS.US,D,20241203,000000,102.3,102.34,101.1609,101.41,27817,0
+DWAS.US,D,20241204,000000,102.02,102.27,101.3,102.04,20171,0
+DWAS.US,D,20241205,000000,101.86,101.86,100.54,100.69,34982,0
+DWAS.US,D,20241206,000000,101.6,101.6,100.4401,100.86,20953,0
+DWAS.US,D,20241209,000000,101.59,101.59,98.5,98.58,24756,0
+DWAS.US,D,20241210,000000,98.47,98.92,98.05,98.25,23553,0
+DWAS.US,D,20241211,000000,99.32,99.7296,98.65,99.19,21864,0
+DWAS.US,D,20241212,000000,98.84,99.04,97.139,97.24,30185,0
+DWAS.US,D,20241213,000000,97.27,97.52,95.9497,96.34,22273,0
+DWAS.US,D,20241216,000000,96.53,97.64,96.39,97.32,36220,0
+DWAS.US,D,20241217,000000,96.93,96.93,95.3003,96.15,28404,0
+DWAS.US,D,20241218,000000,96.9,96.9,90.41,91.4,40257,0
+DWAS.US,D,20241219,000000,92.53,93.08,91.24,91.63,48770,0
+DWAS.US,D,20241220,000000,90.91,93.3566,90.72,92.66,46432,0
+DWAS.US,D,20241223,000000,92.71,92.71,91.25,92.08,44478,0
+DWAS.US,D,20241224,000000,92.33,92.59,91.4732,92.59,22751,0
+DWAS.US,D,20241226,000000,92.64,93.86,92.1,93.86,39807,0
+DWAS.US,D,20241227,000000,93.36,93.36,91.01,92.05,32927,0
+DWAS.US,D,20241230,000000,90.84,91.7694,89.775,91.41,34738,0
+DWAS.US,D,20241231,000000,91.76,92.045,90.94,91.29,29475,0
+DWAS.US,D,20250102,000000,91.43,92.5639,90.4579,91.92,29359,0
+DWAS.US,D,20250103,000000,92.35,93.79,92.35,93.79,22242,0
+DWAS.US,D,20250106,000000,94.39,94.6074,93.3699,93.55,26706,0
+DWAS.US,D,20250107,000000,94.02,94.1,90.47,91.68,33706,0
+DWAS.US,D,20250108,000000,89.99,89.99,88.45,89.85,36102,0
+DWAS.US,D,20250110,000000,88.32,88.32,86.99,87.58,128305,0
+DWAS.US,D,20250113,000000,86.01,86.68,85.5582,86.58,60649,0
+DWAS.US,D,20250114,000000,88.24,88.86,87.35,88.86,913109,0
+DWAS.US,D,20250115,000000,90.9,91.42,90.66,91.34,685803,0
+DWAS.US,D,20250116,000000,91.54,91.9099,91.0343,91.76,516827,0
+DWAS.US,D,20250117,000000,92.8,92.8,91.65,92.06,111213,0
+DWAS.US,D,20250121,000000,92.83,95.41,92.83,95.41,81606,0
+DWAS.US,D,20250122,000000,95.53,95.68,94.6215,95.21,53588,0
+DWAS.US,D,20250123,000000,94.61,95.41,94.31,95.4,101044,0
+DWAS.US,D,20250124,000000,95.44,95.474,94.414,94.68,33083,0
+DWAS.US,D,20250127,000000,92.39,92.96,90.45,91,83049,0
+DWAS.US,D,20250128,000000,91.59,92.1343,90.8,92.08,93389,0
+DWAS.US,D,20250129,000000,91.94,92.72,91.6,92.1,38302,0
+DWAS.US,D,20250130,000000,93.52,94.75,93.1801,93.84,134459,0
+DWAS.US,D,20250131,000000,94.26,94.6712,92.4091,92.92,46634,0
+DWAS.US,D,20250203,000000,89.99,92.17,89.99,91.74,47486,0
+DWAS.US,D,20250204,000000,92,93.41,92,93.41,34621,0
+DWAS.US,D,20250205,000000,93.85,94.89,93.85,94.75,31219,0
+DWAS.US,D,20250206,000000,95.21,95.34,93.93,94.45,20079,0
+DWAS.US,D,20250207,000000,94.45,94.76,92.8588,93.03,35492,0
+DWAS.US,D,20250210,000000,93.9,94.0032,93.04,93.72,20450,0
+DWAS.US,D,20250211,000000,92.99,93.07,92.0794,92.27,23188,0
+DWAS.US,D,20250212,000000,90.66,92.09,90.66,91.83,39503,0
+DWAS.US,D,20250213,000000,92.66,93.06,91.58,93.06,22410,0
+DWAS.US,D,20250214,000000,93.44,93.5096,92.69,93.12,25269,0
+DWAS.US,D,20250218,000000,93.38,93.5801,92.39,92.95,22255,0
+DWAS.US,D,20250219,000000,92.78,92.78,91.9088,92.23,25594,0
+DWAS.US,D,20250220,000000,91.86,91.86,89.55,90.5,65898,0
+DWAS.US,D,20250221,000000,91.1,91.1,86.44,86.44,25665,0
+DWAS.US,D,20250224,000000,86.82,87.23,84.585,85.13,78525,0
+DWAS.US,D,20250225,000000,85.2,85.25,83.22,84.43,30796,0
+DWAS.US,D,20250226,000000,84.94,86.6,84.94,85.74,27362,0
+DWAS.US,D,20250227,000000,86.08,86.08,83.58,83.76,37490,0
+DWAS.US,D,20250228,000000,83.17,85.19,83.11,85.19,34993,0
+DWAS.US,D,20250303,000000,85.89,85.89,81.49967,81.97,60333,0
+DWAS.US,D,20250304,000000,80.41,82.2799,78.7719,80.89,167404,0
+DWAS.US,D,20250305,000000,80.65,81.82,80.07,81.82,39609,0
+DWAS.US,D,20250306,000000,80.01,81.0849,78.7837,79.29,48963,0
+DWAS.US,D,20250307,000000,79.2599,79.94,76.8805,79.55,55159,0
+DWAS.US,D,20250310,000000,77.78,78.0371,75.0507,76.24,64840,0
+DWAS.US,D,20250311,000000,76.36,78.06,75.765,77.34,36138,0
+DWAS.US,D,20250312,000000,78.54,79.36,77.07,78.18,37654,0
+DWAS.US,D,20250313,000000,78.1676,78.1676,75.87,76.45,49291,0
+DWAS.US,D,20250314,000000,77.74,79.22,77.6231,79.22,61985,0
+DWAS.US,D,20250317,000000,78.92,80.0093,78.92,79.45,25449,0
+DWAS.US,D,20250318,000000,78.81,78.91,78.17,78.46,54978,0
+DWAS.US,D,20250319,000000,78.82,81.1784,78.82,80.84,27561,0
+DWAS.US,D,20250320,000000,79.92,81.286,79.92,80.11,25823,0
+DWAS.US,D,20250321,000000,78.98,79.98,78.8588,79.98,14743,0
+DWAS.US,D,20250324,000000,81.47,82.625,81.47,82.47,46244,0
+DWAS.US,D,20250325,000000,82.6,82.6,81.8303,82.2,28441,0
+DWAS.US,D,20250326,000000,82.1,82.1,80.11,80.47,35400,0
+DWAS.US,D,20250327,000000,80.15,80.585,79.54,79.75,31910,0
+DWAS.US,D,20250328,000000,79.44,79.61,77.24,77.71,86843,0
+DWAS.US,D,20250331,000000,76.66,78.29,75.56,77.98,30657,0
+DWAS.US,D,20250401,000000,77.54,78.56,76.735,77.62,43033,0
+DWAS.US,D,20250402,000000,76.56,79.19,76.56,79.13,41990,0
+DWAS.US,D,20250403,000000,75.12,75.865,73.982,74.6,59736,0
+DWAS.US,D,20250404,000000,71.58,72.07,69.27,70.63,327409,0
+DWAS.US,D,20250407,000000,67.85,72.99,66.99,70.38,112670,0
+DWAS.US,D,20250408,000000,73.22,73.22,67.87,68.68,168390,0
+DWAS.US,D,20250409,000000,67.89,74.96,66.94,73.84,75585,0
+DWAS.US,D,20250410,000000,72,72.18,69.51,71.35,38157,0
+DWAS.US,D,20250411,000000,70.8,72.36,69.9973,72.23,32324,0
+DWAS.US,D,20250414,000000,73.79,73.93,72.4,73.61,37612,0
+DWAS.US,D,20250415,000000,73.67,74.789,73.5755,74.01,24567,0
+DWAS.US,D,20250416,000000,73.51,73.9792,72.56,73.54,107493,0
+DWAS.US,D,20250417,000000,73.81,74.3098,73.462,73.89,33601,0
+DWAS.US,D,20250421,000000,73.19,73.19,71.19,71.75,103832,0
+DWAS.US,D,20250422,000000,72.94,73.97,72.56,73.81,25065,0
+DWAS.US,D,20250423,000000,75.53,76.5064,74.681,74.86,42869,0
+DWAS.US,D,20250424,000000,74.86,76.32,74.7101,76.22,66892,0
+DWAS.US,D,20250425,000000,75.67,76.2,74.98,76.17,41442,0
+DWAS.US,D,20250428,000000,76.41,77,75.6413,76.59,64121,0
+DWAS.US,D,20250429,000000,76.24,77.405,75.89,77.23,61468,0
+DWAS.US,D,20250430,000000,76,76.9,75.42,76.58,52498,0
+DWAS.US,D,20250501,000000,76.93,77.53,76.2188,76.97,23886,0
+DWAS.US,D,20250502,000000,78.11,78.985,77.83,78.73,18351,0
+DWAS.US,D,20250505,000000,77.94,78.608,77.7,78,41856,0
+DWAS.US,D,20250506,000000,77.26,77.6789,76.8799,77.18,18157,0
+DWAS.US,D,20250507,000000,77.65,78.5292,77.65,78.09,35258,0
+DWAS.US,D,20250508,000000,78.97,80.4399,78.3355,79.69,43451,0
+DWAS.US,D,20250509,000000,79.67,80.23,79.28,79.44,33038,0
+DWAS.US,D,20250512,000000,81.89,82.19,80.56,81.35,64301,0
+DWAS.US,D,20250513,000000,81.69,82.25,81.47,81.87,32684,0
+DWAS.US,D,20250514,000000,81.7,81.7,80.96,81.15,24230,0
+DWAS.US,D,20250515,000000,80.92,81.72,80.66,81.72,43781,0
+DWAS.US,D,20250516,000000,81.52,82.58,81.52,82.58,40071,0
+DWAS.US,D,20250519,000000,81.385,82.71,81.385,82.71,25666,0
+DWAS.US,D,20250520,000000,82.7252,82.84,82.35,82.67,69385,0
+DWAS.US,D,20250521,000000,81.78,82.01,80.3403,80.56,52493,0
+DWAS.US,D,20250522,000000,80.4,80.77,80.07,80.28,48662,0
+DWAS.US,D,20250523,000000,78.98,80.6454,78.98,80.44,26314,0
+DWAS.US,D,20250527,000000,81.8,82.18,81,82.07,32130,0
+DWAS.US,D,20250528,000000,81.98,82.25,81.0999,81.23,40105,0
+DWAS.US,D,20250529,000000,81.68,81.68,80.93,81.55,19603,0
+DWAS.US,D,20250530,000000,81,81.62,80.56,81.22,40574,0
+DWAS.US,D,20250602,000000,81.52,81.67,80.53,81.58,47100,0
+DWAS.US,D,20250603,000000,81.6,82.475,81.21,82.27,33798,0
+DWAS.US,D,20250604,000000,82.19,82.47,81.7308,81.8,19505,0
+DWAS.US,D,20250605,000000,81.88,82.47,81.3501,81.935,27893,0
+DWAS.US,D,20250606,000000,83.11,83.68,82.84,83.68,19455,0
+DWAS.US,D,20250609,000000,83.2309,83.565,82.7943,83.35,12535,0
+DWAS.US,D,20250610,000000,83.49,83.725,83.24,83.5,19616,0
+DWAS.US,D,20250611,000000,83.76,84.2122,83.43,83.43,24474,0
+DWAS.US,D,20250612,000000,82.96,83.66,82.8001,83.66,17176,0
+DWAS.US,D,20250613,000000,82.61,82.9752,82.0724,82.0724,9528,0
+DWAS.US,D,20250616,000000,83,83.5,82.7732,82.83,11977,0
+DWAS.US,D,20250617,000000,82.47,82.67,81.83,81.83,19859,0
+DWAS.US,D,20250618,000000,81.845,82.8,81.845,82.13,14073,0
+DWAS.US,D,20250620,000000,82.44,82.65,81.88,81.97,21144,0
+DWAS.US,D,20250623,000000,81.81,83.34,81.25,83.34,21645,0
+DWAS.US,D,20250624,000000,83.87,84.37,83.49,84.11,25603,0
+DWAS.US,D,20250625,000000,84.28,84.28,83.17,83.195,21349,0
+DWAS.US,D,20250626,000000,83.4369,84.69,83.4222,84.69,32904,0
+DWAS.US,D,20250627,000000,84.73,85.4075,84.25,84.85,23381,0
+DWAS.US,D,20250630,000000,85.22,85.4899,84.86,84.86,23119,0
+DWAS.US,D,20250701,000000,84.36,84.91,83.5212,83.83,53825,0
+DWAS.US,D,20250702,000000,84.04,84.79,83.66,84.79,90067,0
+DWAS.US,D,20250703,000000,84.88,86.02,84.88,86.02,18969,0
+DWAS.US,D,20250707,000000,85.51,85.701,84.75,85.37,34239,0
+DWAS.US,D,20250708,000000,85.67,85.67,84.56,84.69,21849,0
+DWAS.US,D,20250709,000000,84.94,85.27,84.44,85.27,29444,0
+DWAS.US,D,20250710,000000,85.28,85.31,84.4515,84.94,21436,0
+DWAS.US,D,20250711,000000,84.0301,84.5694,83.4749,83.54,35726,0
+DWAS.US,D,20250714,000000,83.35,84.84,83.35,84.84,20879,0
+DWAS.US,D,20250715,000000,84.52,84.71,83.39,83.39,20029,0
+DWAS.US,D,20250716,000000,83.9,84.3585,82.531,84.3078,44149,0
+DWAS.US,D,20250717,000000,84.48,85.6301,84.48,85.4821,8625,0
+DWAS.US,D,20250718,000000,86.05,86.05,85.16,85.3667,37308,0
+DWAS.US,D,20250721,000000,85.7,85.7899,84.52,84.5585,15597,0
+DWAS.US,D,20250722,000000,84.48,84.64,83.6,84.3399,22088,0
+DWAS.US,D,20250723,000000,84.85,85.73,84.85,85.7159,28281,0
+DWAS.US,D,20250724,000000,85.75,85.75,84.75,84.799,25547,0
+DWAS.US,D,20250725,000000,85,85.37,84.67,85.2599,17829,0
+DWAS.US,D,20250728,000000,85.27,85.27,84.76,85.1409,15293,0
+DWAS.US,D,20250729,000000,85.61,85.64,84.29,84.4591,35628,0
+DWAS.US,D,20250730,000000,84.87,85.69,84.036,84.579,20761,0
+DWAS.US,D,20250731,000000,84.57,85.2799,84.2,84.4395,18259,0
+DWAS.US,D,20250801,000000,82.84,83.4,81.4301,82.8149,28681,0
+DWAS.US,D,20250804,000000,83.35,84.93,83.35,84.8574,14010,0
+DWAS.US,D,20250805,000000,85.42,85.85,84.3019,85.345,23826,0
+DWAS.US,D,20250806,000000,85.51,85.51,84.3701,85.471,27578,0
+DWAS.US,D,20250807,000000,86.42,86.5076,84.35,85.0056,26148,0
+DWAS.US,D,20250808,000000,85.7,85.7,84.9501,85.1932,26607,0
+DWAS.US,D,20250811,000000,85.7115,85.7115,85.3015,85.41,12743,0
+DWAS.US,D,20250812,000000,86.04,87.9,86.015,87.9,15406,0
+DWAS.US,D,20250813,000000,88.28,88.84,87.4907,88.7832,24857,0
+DWAS.US,D,20250814,000000,87.71,88.08,87.0514,87.5363,13491,0
+DWAS.US,D,20250815,000000,87.53,87.53,86.44,86.8127,15196,0
+DWAS.US,D,20250818,000000,86.74,87.18,86.74,87.0091,13260,0
+DWAS.US,D,20250819,000000,86.85,86.85,85.485,85.6784,35748,0
+DWAS.US,D,20250820,000000,85.4917,85.87,84.4201,85.8109,13053,0
+DWAS.US,D,20250821,000000,85.32,86.64,85.23,86.4656,36274,0
+DWAS.US,D,20250822,000000,86.83,89.525,86.83,89.3239,16595,0
+DWAS.US,D,20250825,000000,89,89.6199,88.71,88.7407,19132,0
+DWAS.US,D,20250826,000000,88.92,89.8,88.85,89.7873,32511,0
+DWAS.US,D,20250827,000000,89.4,90.1899,89.24,89.92,23387,0
+DWAS.US,D,20250828,000000,90.27,90.56,90.2262,90.26,17809,0
+DWAS.US,D,20250829,000000,90.23,90.23,88.8201,89.1622,18494,0
+DWAS.US,D,20250902,000000,87.68,88.6309,87.52,88.6309,11457,0
+DWAS.US,D,20250903,000000,88.58,88.85,87.9783,88.3782,13492,0
+DWAS.US,D,20250904,000000,88.52,89.42,88.52,89.384,17387,0
+DWAS.US,D,20250905,000000,90.15,90.17,88.335,89.4079,11566,0
+DWAS.US,D,20250908,000000,89.66,90.04,89.46,89.9377,14163,0
+DWAS.US,D,20250909,000000,89.8,89.8,88.71,89.6,21582,0
+DWAS.US,D,20250910,000000,90.14,90.256,88.76,89.1209,12870,0
+DWAS.US,D,20250911,000000,89.09,90.8869,89.09,90.8869,14655,0
+DWAS.US,D,20250912,000000,90.46,90.46,90.033,90.033,24207,0
+DWAS.US,D,20250915,000000,90.425,90.425,89.9079,90.1373,21862,0
+DWAS.US,D,20250916,000000,89.7743,89.83,89.0407,89.667,47186,0
+DWAS.US,D,20250917,000000,89.63,91.2771,89.495,89.7544,24617,0
+DWAS.US,D,20250918,000000,90.595,92.67,90.595,92.5211,16574,0
+DWAS.US,D,20250919,000000,92.57,92.85,92.22,92.22,16558,0
+DWAS.US,D,20250922,000000,91.95,93.16,91.65,93.0901,17489,0
+DWAS.US,D,20250923,000000,93.585,93.8399,92.65,92.7506,19662,0
+DWAS.US,D,20250924,000000,93.17,93.17,91.4901,91.5452,36835,0
+DWAS.US,D,20250925,000000,90.3,91.1432,89.89,90.9347,52815,0
+DWAS.US,D,20250926,000000,91.57,91.8,90.945,91.7193,16184,0
+DWAS.US,D,20250929,000000,92.77,92.77,91.8892,92.1608,14145,0
+DWAS.US,D,20250930,000000,92.11,92.28,91.5101,92.1635,11300,0
+DWAS.US,D,20251001,000000,91.68,92.68,91.68,92.4865,17233,0
+DWAS.US,D,20251002,000000,92.69,93.39,92.235,93.324,24837,0
+DWAS.US,D,20251003,000000,93.9,94.6869,93.785,94.011,11243,0
+DWAS.US,D,20251006,000000,95.39,95.68,94.42,94.4207,11269,0
+DWAS.US,D,20251007,000000,94.87,94.87,92.4823,93.4135,21894,0
+DWAS.US,D,20251008,000000,94.1818,94.719,93.775,94.5923,15241,0
+DWAS.US,D,20251009,000000,94.64,94.839,94.03887,94.3857,17539,0
+DWAS.US,D,20251010,000000,94.98,95.24,91.6781,91.6781,14594,0
+DWAS.US,D,20251013,000000,93.82,94.6012,93.497,94.6012,11146,0
+DWAS.US,D,20251014,000000,93.12,96.8109,93.12,96.131,74437,0
+DWAS.US,D,20251015,000000,97.61,97.9424,96.3795,97.1627,18024,0
+DWAS.US,D,20251016,000000,98.06,98.06,94.05,94.2659,16098,0
+DWAS.US,D,20251017,000000,93.5524,93.84,92.6599,93.0478,8683,0
+DWAS.US,D,20251020,000000,95.19,95.88,94.4601,95.83,13993,0
+DWAS.US,D,20251021,000000,95.35,95.35,94.3501,94.5125,18925,0
+DWAS.US,D,20251022,000000,94.09,94.09,91.09,92.5461,20690,0
+DWAS.US,D,20251023,000000,93.33,94.135,93.33,93.63,11437,0
+DWAS.US,D,20251024,000000,95,96.1199,95,95.3682,11612,0
+DWAS.US,D,20251027,000000,96.25,96.25,95.1091,95.3,10935,0
+DWAS.US,D,20251028,000000,95.16,95.79,94.5216,94.709,18030,0
+DWAS.US,D,20251029,000000,95.48,95.7699,93.37,93.9681,11893,0
+DWAS.US,D,20251030,000000,93.59,94.52,93.5,93.5785,13534,0
+DWAS.US,D,20251031,000000,93.71,94.3895,93.2435,94.0252,11931,0
+DWAS.US,D,20251103,000000,94.31,94.31,92.86,93.7703,14211,0
+DWAS.US,D,20251104,000000,91.59,93.05,91.37,91.798,10254,0
+DWAS.US,D,20251105,000000,92.07,93.45,91.8301,93.0587,13675,0
+DWAS.US,D,20251106,000000,92.02,92.02,90.4062,90.4062,11619,0
+DWAS.US,D,20251107,000000,89.23,91.21,88.74,91.1468,22805,0
+DWAS.US,D,20251110,000000,93.57,93.77,92.33,93.08,17854,0
+DWAS.US,D,20251111,000000,92.73,93.1,92,92.9197,58670,0
+DWAS.US,D,20251112,000000,93.14,94.02,92.6,93.0582,24366,0
+DWAS.US,D,20251113,000000,92.44,92.44,90.102,90.35,20626,0
+DWAS.US,D,20251114,000000,89.73,92.97,89.73,92.1214,38860,0
+DWAS.US,D,20251117,000000,92.12,92.3881,90.11,90.3832,30575,0
+DWAS.US,D,20251118,000000,89.49,91.71,89.49,91.0716,14116,0
+DWAS.US,D,20251119,000000,91.51,92.47,91.13,91.2841,15096,0
+DWAS.US,D,20251120,000000,93.53,93.53,88.62,88.6759,16252,0
+DWAS.US,D,20251121,000000,89.19,91.7999,88.85,91.2099,20046,0
+DWAS.US,D,20251124,000000,92.4368,94.31,92.335,94.14,34718,0
+DWAS.US,D,20251125,000000,94.38,96.26,94.38,96.0033,51936,0
+DWAS.US,D,20251126,000000,96.57,97.5495,96.0288,97.02,24711,0
+DWAS.US,D,20251128,000000,97.38,97.42,97.0901,97.3371,8673,0
+DWAS.US,D,20251201,000000,95.94,96.4099,95.17,95.1975,33599,0
+DWAS.US,D,20251202,000000,95.84,95.84,94.68,94.7154,23595,0
+DWAS.US,D,20251203,000000,95.49,96.53,95.49,96.53,15057,0
+DWAS.US,D,20251204,000000,96.38,98.28,96.38,98.08,14229,0
+DWAS.US,D,20251205,000000,97.8283,98.1,97.6188,97.6188,14717,0
+DWAS.US,D,20251208,000000,98.63,98.89,98.1848,98.7,25570,0
+DWAS.US,D,20251209,000000,98.965,99.5399,98.675,98.8869,19369,0
+DWAS.US,D,20251210,000000,99.2455,100.88,98.94,100.1352,16680,0
+DWAS.US,D,20251211,000000,99.57,101.71,99.57,101.48,18996,0
+DWAS.US,D,20251212,000000,101.13,101.13,99.5,99.5056,15152,0
+DWAS.US,D,20251215,000000,100.51,100.51,97.76,97.76,16701,0
+DWAS.US,D,20251216,000000,97.49,98.185,97.265,97.8126,21483,0
+DWAS.US,D,20251217,000000,98.145,98.145,95.7894,95.7894,25222,0
+DWAS.US,D,20251218,000000,97.41,98.1463,96.92,97.11,21715,0
+DWAS.US,D,20251219,000000,97.67,98.97,97.67,98.7344,20067,0
+DWAS.US,D,20251222,000000,100.14,100.52,99.9,100.0026,37372,0
+DWAS.US,D,20251223,000000,99.37,99.98,99.2901,99.4,22392,0
+DWAS.US,D,20251224,000000,99.17,99.69,98.915,99.6,14286,0
+DWAS.US,D,20251226,000000,99.09,99.09,98.6401,98.9993,16607,0
+DWAS.US,D,20251229,000000,98.06,98.2972,97.89,98.13,14051,0
+DWAS.US,D,20251230,000000,97.925,97.925,97.17,97.2,8794,0
+DWAS.US,D,20251231,000000,97.1016,97.1927,96.55,96.765,14367,0
+DWAS.US,D,20260102,000000,97.28,97.28,95.29,96.2359,34280,0
+DWAS.US,D,20260105,000000,96.25,96.92,95.89536,96.8691,30855,0
+DWAS.US,D,20260106,000000,96.77,98.2279,96.56,98.2279,42268,0
+DWAS.US,D,20260107,000000,98.28,99.78,98.28,99.7279,18305,0
+DWAS.US,D,20260108,000000,99.25,99.4601,98.62,99.188,17616,0
+DWAS.US,D,20260109,000000,99.78,100.5962,99.62,99.8077,14822,0
+DWAS.US,D,20260112,000000,99.33,100.31,98.7505,100.31,19184,0
+DWAS.US,D,20260113,000000,100,101.0399,100,100.7804,44906,0
+DWAS.US,D,20260114,000000,100.65,102.27,100.65,102.0458,19480,0
+DWAS.US,D,20260115,000000,102.515,103.0185,102.1,102.1728,16482,0
+DWAS.US,D,20260116,000000,102.73,102.77,101.85,101.8665,17699,0
+DWAS.US,D,20260120,000000,100.05,102.66,100.05,101.8351,11817,0
+DWAS.US,D,20260121,000000,102.8,103.45,101.52,103.122,1701679,0
+DWAS.US,D,20260122,000000,104,104.88,103.99,104.2433,815177,0
+DWAS.US,D,20260123,000000,103.94,103.94,101.7103,101.9426,312430,0
+DWAS.US,D,20260126,000000,102.5,102.5,101.42,101.6791,898237,0
+DWAS.US,D,20260127,000000,101.58,102.29,101.51,102.2459,82044,0
+DWAS.US,D,20260128,000000,102.4517,102.4517,101.2201,101.3614,51006,0
+DWAS.US,D,20260129,000000,102.2098,102.2098,100.2701,101.8584,63502,0
+DWAS.US,D,20260130,000000,100.37,101.47,99.45,99.6,59994,0
+DWAS.US,D,20260202,000000,98.88,102.0912,98.88,101.73,20853,0
+DWAS.US,D,20260203,000000,102.14,102.98,101.11,102.5562,14457,0
+DWAS.US,D,20260204,000000,102.63,102.63,98.4146,99.9592,29404,0
+DWAS.US,D,20260205,000000,98.82,100.44,97.82,98.04,30313,0
+DWAS.US,D,20260206,000000,100.78,102.64,100.6885,102.4,15322,0
+DWAS.US,D,20260209,000000,102.24,103.5885,101.95,103.08,9692,0
+DWAS.US,D,20260210,000000,102.69,103.6899,102.64,102.7516,12737,0
+DWAS.US,D,20260211,000000,102.91,102.91,100.41,102.0963,10929,0
+DWAS.US,D,20260212,000000,102.58,102.58,99.69,99.96,12410,0
+DWAS.US,D,20260213,000000,100.585,101.7451,100.285,100.36,16858,0
+DWAS.US,D,20260217,000000,99.69,101.59,99.69,100.9216,6516,0
+DWAS.US,D,20260218,000000,102.0165,102.9141,100.98,101.4575,11849,0
diff --git a/daily/us/nasdaq etfs/ebi.us.txt b/daily/us/nasdaq etfs/ebi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73cb97ddda5c543f1ed34d7d2f1b64cd8e86cff9
--- /dev/null
+++ b/daily/us/nasdaq etfs/ebi.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBI.US,D,20250228,000000,49.37,50.01,49.37,50.01,1753,0
+EBI.US,D,20250303,000000,49.89,49.99,48.9953,48.9953,118269,0
+EBI.US,D,20250304,000000,48.1799,49.03,48.1799,48.3299,35036,0
+EBI.US,D,20250305,000000,48.54,48.8284,48.54,48.8284,22530,0
+EBI.US,D,20250306,000000,48.6,48.6,47.95,48.1259,56108,0
+EBI.US,D,20250307,000000,48.35,48.4541,48.02,48.4541,7440,0
+EBI.US,D,20250310,000000,47.753,47.753,47.2295,47.2295,25147,0
+EBI.US,D,20250311,000000,47.11,47.11,46.64,46.9299,120707,0
+EBI.US,D,20250312,000000,46.98,47.03,46.85,46.9643,19388,0
+EBI.US,D,20250313,000000,46.7,46.7,46.25,46.2628,118369,0
+EBI.US,D,20250314,000000,46.8199,47.3356,46.76,47.3356,112828,0
+EBI.US,D,20250317,000000,47.56,47.96,47.56,47.7936,79744,0
+EBI.US,D,20250318,000000,47.275,47.41,47.26,47.3914,130569,0
+EBI.US,D,20250319,000000,47.72,47.9629,47.6,47.9629,30004,0
+EBI.US,D,20250320,000000,47.91,48.15,47.76,47.7893,22814,0
+EBI.US,D,20250321,000000,47.18,47.6637,47.18,47.6637,28234,0
+EBI.US,D,20250324,000000,48.38,48.6141,48.33,48.6141,7692,0
+EBI.US,D,20250325,000000,48.67,48.67,48.5366,48.5366,4100,0
+EBI.US,D,20250326,000000,48.6,48.6,48.12,48.2131,4500,0
+EBI.US,D,20250327,000000,48.04,48.04,48.0274,48.0274,49477,0
+EBI.US,D,20250328,000000,47.25,47.25,46.98,47.0764,16196,0
+EBI.US,D,20250331,000000,46.72,47.3115,46.61,47.3115,10594,0
+EBI.US,D,20250401,000000,46.86,47.4233,46.81,47.4233,5840,0
+EBI.US,D,20250402,000000,47.3,47.9325,47.29,47.9325,20846,0
+EBI.US,D,20250403,000000,45.57,45.67,45.0966,45.0966,21905,0
+EBI.US,D,20250404,000000,42.96,42.96,42.51,42.6233,16157,0
+EBI.US,D,20250407,000000,41.82,42.62,41.82,42.3348,24698,0
+EBI.US,D,20250408,000000,43.59,43.59,41.24,41.4842,181855,0
+EBI.US,D,20250409,000000,42.02,50,41.14,45.2982,55822,0
+EBI.US,D,20250410,000000,44,44,43.21,43.5178,5352,0
+EBI.US,D,20250411,000000,43.16,44.2049,43.16,44.1687,21369,0
+EBI.US,D,20250414,000000,44.67,44.842,44.44,44.5814,7796,0
+EBI.US,D,20250415,000000,44.6606,44.6606,44.45,44.5009,27005,0
+EBI.US,D,20250416,000000,44.24,44.24,43.35,43.794,13801,0
+EBI.US,D,20250417,000000,44.29,44.29,43.9745,43.9745,12426,0
+EBI.US,D,20250421,000000,43.54,43.54,42.64,43.0297,17101,0
+EBI.US,D,20250422,000000,44.1,44.1152,43.85,44.1152,27009,0
+EBI.US,D,20250423,000000,44.86,44.86,44.68,44.7378,22636,0
+EBI.US,D,20250424,000000,45.49,45.54,45.484,45.5395,13225,0
+EBI.US,D,20250425,000000,45.3901,45.6362,45.38,45.6362,59426,0
+EBI.US,D,20250428,000000,45.69,45.79,45.67,45.72,36971,0
+EBI.US,D,20250429,000000,45.79,46.06,45.77,45.99,12610,0
+EBI.US,D,20250430,000000,45.56,45.88,45.52,45.88,29855,0
+EBI.US,D,20250501,000000,46.36,46.5199,46.2,46.2,16635,0
+EBI.US,D,20250502,000000,47.06,47.09,46.98,46.98,4245,0
+EBI.US,D,20250505,000000,46.97,46.97,46.72,46.72,683,0
+EBI.US,D,20250506,000000,46.64,46.65,46.48,46.48,10779,0
+EBI.US,D,20250507,000000,46.6,46.71,46.46,46.6904,2891,0
+EBI.US,D,20250508,000000,47.55,47.56,47.1578,47.1578,7164,0
+EBI.US,D,20250509,000000,47.1,47.11,47.05,47.11,6450,0
+EBI.US,D,20250512,000000,48.52,48.66,48.52,48.66,6370,0
+EBI.US,D,20250513,000000,49.1,49.11,48.99,48.99,2810,0
+EBI.US,D,20250514,000000,48.91,48.93,48.89,48.89,7065,0
+EBI.US,D,20250515,000000,49.09,49.1,49.09,49.1,1198,0
+EBI.US,D,20250516,000000,49.3,49.4479,49.3,49.4479,986,0
+EBI.US,D,20250519,000000,49.3585,49.38,49.31,49.38,1803,0
+EBI.US,D,20250520,000000,49.27,49.27,49.13,49.1994,2380,0
+EBI.US,D,20250521,000000,48.92,48.92,48.3122,48.3122,21527,0
+EBI.US,D,20250522,000000,48.29,48.41,48.21,48.21,8130,0
+EBI.US,D,20250523,000000,47.86,48.07,47.86,47.95,6058,0
+EBI.US,D,20250527,000000,48.84,48.95,48.84,48.9295,2075,0
+EBI.US,D,20250528,000000,49.03,49.03,48.5586,48.5586,851,0
+EBI.US,D,20250529,000000,48.6806,48.7416,48.6806,48.7416,299,0
+EBI.US,D,20250530,000000,48.62,48.66,48.62,48.66,34475,0
+EBI.US,D,20250602,000000,48.68,48.8014,48.67,48.8014,4205,0
+EBI.US,D,20250603,000000,49.23,49.23,49.17,49.18,5715,0
+EBI.US,D,20250604,000000,49.16,49.16,49,49,1653,0
+EBI.US,D,20250605,000000,49.14,49.15,48.91,48.91,5331,0
+EBI.US,D,20250606,000000,49.52,49.52,49.52,49.52,164,0
+EBI.US,D,20250609,000000,49.71,49.71,49.6026,49.6026,1346,0
+EBI.US,D,20250610,000000,49.83,49.84,49.83,49.8399,572,0
+EBI.US,D,20250611,000000,49.92,49.92,49.69,49.6942,2227,0
+EBI.US,D,20250612,000000,49.75,49.8388,49.75,49.8388,303,0
+EBI.US,D,20250613,000000,49.34,49.34,49.2383,49.2383,8581,0
+EBI.US,D,20250616,000000,49.78,49.78,49.7473,49.7473,7456,0
+EBI.US,D,20250617,000000,49.44,49.46,49.3839,49.3839,4428,0
+EBI.US,D,20250618,000000,49.645,49.66,49.4226,49.4226,6964,0
+EBI.US,D,20250620,000000,49.55,49.55,49.33,49.39,5437,0
+EBI.US,D,20250623,000000,49.24,49.861,49.24,49.8567,4060,0
+EBI.US,D,20250624,000000,50.34,50.38,50.29,50.3128,6942,0
+EBI.US,D,20250625,000000,50.16,50.17,50.14,50.15,5672,0
+EBI.US,D,20250626,000000,50.39,50.39,50.39,50.39,1809,0
+EBI.US,D,20250627,000000,50.68,50.8135,50.36,50.65,9477,0
+EBI.US,D,20250630,000000,50.76,50.9175,50.68,50.88,5949,0
+EBI.US,D,20250701,000000,50.95,51.29,50.95,51.2034,3253,0
+EBI.US,D,20250702,000000,51.2,51.49,51.2,51.49,4961,0
+EBI.US,D,20250703,000000,51.895,51.98,51.85,51.8974,8289,0
+EBI.US,D,20250707,000000,51.37,51.45,51.12,51.12,7110,0
+EBI.US,D,20250708,000000,51.58,51.58,51.49,51.49,2738,0
+EBI.US,D,20250709,000000,51.48,51.75,51.48,51.75,16279,0
+EBI.US,D,20250710,000000,51.99,52.1,51.94,51.94,8150,0
+EBI.US,D,20250711,000000,51.75,51.77,51.67,51.67,9547,0
+EBI.US,D,20250714,000000,51.74,51.77,51.68,51.7563,18359,0
+EBI.US,D,20250715,000000,51.64,51.64,51.24,51.2644,1263,0
+EBI.US,D,20250716,000000,51.28,51.39,51.21,51.35,2694,0
+EBI.US,D,20250717,000000,51.58,51.73,51.58,51.7146,576,0
+EBI.US,D,20250718,000000,51.7,51.7,51.54,51.603,2410,0
+EBI.US,D,20250721,000000,51.89,51.89,51.5792,51.5792,1034,0
+EBI.US,D,20250722,000000,51.62,51.9,51.62,51.8735,606,0
+EBI.US,D,20250723,000000,52.08,52.4063,52.08,52.4063,335,0
+EBI.US,D,20250724,000000,52.4,52.4,52.2949,52.2949,379,0
+EBI.US,D,20250725,000000,52.26,52.4639,52.26,52.4639,397,0
+EBI.US,D,20250728,000000,52.4,52.44,52.33,52.3904,605,0
+EBI.US,D,20250729,000000,52.41,52.41,52.1755,52.1755,3457,0
+EBI.US,D,20250730,000000,52.1,52.1,51.76,51.9638,731,0
+EBI.US,D,20250731,000000,52.23,52.23,51.8301,51.8301,14239,0
+EBI.US,D,20250801,000000,51,51.05,50.992,51.0058,2993,0
+EBI.US,D,20250804,000000,51.47,51.6859,51.47,51.6859,483,0
+EBI.US,D,20250805,000000,51.78,51.78,51.6098,51.6098,750,0
+EBI.US,D,20250806,000000,51.7,51.89,51.7,51.8359,3321,0
+EBI.US,D,20250807,000000,52.07,52.07,51.7311,51.7311,106,0
+EBI.US,D,20250808,000000,52.03,52.2,52.03,52.1592,971,0
+EBI.US,D,20250811,000000,52.17,52.17,51.97,52.0361,1086,0
+EBI.US,D,20250812,000000,52.777,52.8953,52.777,52.8953,6224,0
+EBI.US,D,20250814,000000,53.14,53.1929,53.1305,53.1929,49597,0
+EBI.US,D,20250815,000000,52.98,52.98,52.9369,52.9369,146,0
+EBI.US,D,20250818,000000,52.96,52.9604,52.92,52.9604,3538,0
+EBI.US,D,20250819,000000,53.1195,53.15,52.8,52.8121,6296,0
+EBI.US,D,20250820,000000,52.73,52.76,52.7062,52.7062,3129,0
+EBI.US,D,20250821,000000,52.6601,52.6601,52.5951,52.5951,8151,0
+EBI.US,D,20250822,000000,53.67,53.67,53.6435,53.6435,3448,0
+EBI.US,D,20250825,000000,53.63,53.63,53.4718,53.4718,4687,0
+EBI.US,D,20250826,000000,53.55,53.6366,53.52,53.6366,18027,0
+EBI.US,D,20250827,000000,53.88,53.88,53.8744,53.8744,7704,0
+EBI.US,D,20250828,000000,53.92,53.929,53.9089,53.929,10446,0
+EBI.US,D,20250829,000000,53.58,53.6647,53.58,53.6647,9436,0
+EBI.US,D,20250902,000000,53.21,53.3496,53.21,53.3496,1945,0
+EBI.US,D,20250903,000000,53.47,53.47,53.22,53.4063,1764,0
+EBI.US,D,20250904,000000,53.61,54.0035,53.61,54.0035,4989,0
+EBI.US,D,20250905,000000,54.12,54.16,53.78,53.7936,864,0
+EBI.US,D,20250909,000000,53.85,53.85,53.79,53.7973,3662,0
+EBI.US,D,20250910,000000,53.95,53.95,53.866,53.9493,2037,0
+EBI.US,D,20250911,000000,54.43,54.562,54.43,54.562,1476,0
+EBI.US,D,20250912,000000,54.43,54.43,54.26,54.3009,3503,0
+EBI.US,D,20250915,000000,54.36,54.3674,54.32,54.3674,7183,0
+EBI.US,D,20250916,000000,54.29,54.2916,54.27,54.2916,2510,0
+EBI.US,D,20250917,000000,54.37,54.4,54.2308,54.2308,591,0
+EBI.US,D,20250918,000000,54.7,54.71,54.64,54.7003,4057,0
+EBI.US,D,20250919,000000,54.58,54.64,54.52,54.6,3665,0
+EBI.US,D,20250922,000000,54.75,54.86,54.75,54.834,2336,0
+EBI.US,D,20250923,000000,54.6895,54.6895,54.62,54.6691,550,0
+EBI.US,D,20250924,000000,54.49,54.5122,54.47,54.5122,2865,0
+EBI.US,D,20250925,000000,54.0765,54.2423,54.0765,54.2423,1525,0
+EBI.US,D,20250926,000000,54.51,54.66,54.51,54.6457,5713,0
+EBI.US,D,20250929,000000,54.54,54.6288,54.49,54.6288,9561,0
+EBI.US,D,20250930,000000,54.6704,54.89,54.6,54.8522,20725,0
+EBI.US,D,20251001,000000,54.77,55.08,54.77,55.0638,7557,0
+EBI.US,D,20251002,000000,55.07,55.07,55.03,55.0527,6403,0
+EBI.US,D,20251003,000000,55.355,55.355,55.1854,55.1854,74168,0
+EBI.US,D,20251006,000000,55.24,55.29,55.12,55.161,24181,0
+EBI.US,D,20251007,000000,54.72,54.77,54.71,54.7549,3510,0
+EBI.US,D,20251008,000000,54.98,55.0271,54.95,55.0271,2702,0
+EBI.US,D,20251009,000000,54.59,54.65,54.59,54.6358,1162,0
+EBI.US,D,20251010,000000,54.5,54.5,53.1561,53.1561,1169,0
+EBI.US,D,20251013,000000,53.95,54.0007,53.93,54.0007,2286,0
+EBI.US,D,20251014,000000,53.6899,54.2847,53.655,54.2847,529,0
+EBI.US,D,20251015,000000,54.483,54.483,54.41,54.4425,887,0
+EBI.US,D,20251016,000000,54.46,54.46,53.83,53.9967,3215,0
+EBI.US,D,20251017,000000,53.95,54.22,53.95,54.2048,2862,0
+EBI.US,D,20251020,000000,54.58,54.8099,54.58,54.7527,2099,0
+EBI.US,D,20251021,000000,54.9,54.9,54.86,54.8928,5790,0
+EBI.US,D,20251022,000000,54.9,54.9,54.3778,54.5641,6659,0
+EBI.US,D,20251023,000000,55.08,55.105,55.0043,55.0043,17213,0
+EBI.US,D,20251024,000000,55.52,55.52,55.3941,55.3941,2530,0
+EBI.US,D,20251027,000000,55.72,55.801,55.72,55.801,451,0
+EBI.US,D,20251028,000000,55.79,55.79,55.7151,55.7151,1229,0
+EBI.US,D,20251029,000000,55.71,55.71,55.6797,55.6797,318,0
+EBI.US,D,20251030,000000,55.3738,55.3738,55.1752,55.1752,22585,0
+EBI.US,D,20251031,000000,55.41,55.44,55.36,55.4387,850,0
+EBI.US,D,20251103,000000,55.26,55.493,55.26,55.493,1946,0
+EBI.US,D,20251104,000000,55.09,55.09,54.8741,54.8741,5743,0
+EBI.US,D,20251105,000000,55.01,55.41,55.01,55.2801,814,0
+EBI.US,D,20251106,000000,55.13,55.13,54.7835,54.7835,1889,0
+EBI.US,D,20251107,000000,54.62,55.0805,54.62,55.0805,4787,0
+EBI.US,D,20251110,000000,55.52,55.841,55.52,55.7857,3265,0
+EBI.US,D,20251111,000000,55.85,56.02,55.85,55.9803,4050,0
+EBI.US,D,20251112,000000,56.2125,56.2125,56.0439,56.0439,27301,0
+EBI.US,D,20251113,000000,55.65,55.65,55.24,55.288,1108,0
+EBI.US,D,20251114,000000,55.26,55.46,55.26,55.2658,3295,0
+EBI.US,D,20251117,000000,55.12,55.12,54.38,54.5019,4037,0
+EBI.US,D,20251118,000000,54.53,54.65,54.4103,54.4103,31206,0
+EBI.US,D,20251119,000000,54.3901,54.5,54.3901,54.4451,4290,0
+EBI.US,D,20251120,000000,53.58,53.59,53.5553,53.5553,2289,0
+EBI.US,D,20251121,000000,54.65,54.65,54.4451,54.4451,14561,0
+EBI.US,D,20251124,000000,55.29,55.29,55.2,55.2072,4115,0
+EBI.US,D,20251125,000000,55.74,55.985,55.69,55.9379,16519,0
+EBI.US,D,20251126,000000,56.525,56.62,56.3716,56.3716,5057,0
+EBI.US,D,20251128,000000,56.57,56.6113,56.57,56.6113,304,0
+EBI.US,D,20251201,000000,56.6199,56.655,56.3861,56.3861,10527,0
+EBI.US,D,20251202,000000,56.56,56.56,56.3687,56.3687,5402,0
+EBI.US,D,20251203,000000,56.54,56.7834,56.54,56.7013,5168,0
+EBI.US,D,20251205,000000,57.035,57.05,56.8875,56.8875,24014,0
+EBI.US,D,20251208,000000,56.6742,56.6742,56.6116,56.6116,1682,0
+EBI.US,D,20251209,000000,56.71,56.72,56.6066,56.6066,2243,0
+EBI.US,D,20251210,000000,56.79,57.49,56.78,57.4171,1887,0
+EBI.US,D,20251211,000000,57.37,57.7755,57.37,57.7658,3608,0
+EBI.US,D,20251212,000000,57.59,57.59,57.1367,57.1367,1981,0
+EBI.US,D,20251215,000000,57.13,57.13,56.98,57.0906,1362,0
+EBI.US,D,20251216,000000,56.92,56.92,56.48,56.7567,23750,0
+EBI.US,D,20251217,000000,56.85,56.85,56.32,56.3381,10896,0
+EBI.US,D,20251218,000000,56.77,56.77,56.62,56.6515,10559,0
+EBI.US,D,20251219,000000,56.97,57.07,56.97,57.0651,7940,0
+EBI.US,D,20251222,000000,57.29,57.49,57.29,57.4335,29223,0
+EBI.US,D,20251223,000000,57.35,57.54,57.35,57.5101,35774,0
+EBI.US,D,20251224,000000,57.61,57.74,57.5801,57.6887,7526,0
+EBI.US,D,20251226,000000,57.15,57.71,57.15,57.6717,6185,0
+EBI.US,D,20251229,000000,57.39,57.5,57.39,57.4523,5912,0
+EBI.US,D,20251230,000000,57.07,57.13,57.0516,57.0516,19577,0
+EBI.US,D,20251231,000000,56.83,56.83,56.5833,56.5833,4048,0
+EBI.US,D,20260102,000000,56.82,57.0737,56.82,57.0737,4043,0
+EBI.US,D,20260105,000000,57.5,57.74,57.5,57.6448,6619,0
+EBI.US,D,20260106,000000,57.92,58.26,57.92,58.2441,3682,0
+EBI.US,D,20260107,000000,57.87,57.9,57.74,57.7623,7822,0
+EBI.US,D,20260108,000000,57.79,58.1453,57.79,58.1453,7952,0
+EBI.US,D,20260109,000000,58.08,58.58,58.08,58.5275,55290,0
+EBI.US,D,20260112,000000,58.3,58.53,58.3,58.5069,14644,0
+EBI.US,D,20260113,000000,58.48,58.49,58.26,58.4092,12130,0
+EBI.US,D,20260114,000000,58.33,58.47,58.14,58.3366,18133,0
+EBI.US,D,20260115,000000,58.67,58.88,58.6416,58.6416,33259,0
+EBI.US,D,20260116,000000,58.72,58.72,58.49,58.5151,10543,0
+EBI.US,D,20260120,000000,57.815,57.815,57.47,57.4912,8812,0
+EBI.US,D,20260121,000000,58.3625,58.59,58.04,58.5489,12299,0
+EBI.US,D,20260122,000000,58.84,58.92,58.73,58.7677,3877,0
+EBI.US,D,20260123,000000,58.6086,58.6086,58.535,58.5449,861,0
+EBI.US,D,20260126,000000,58.81,58.85,58.73,58.7644,1047,0
+EBI.US,D,20260127,000000,59.19,59.19,59.115,59.1192,7523,0
+EBI.US,D,20260128,000000,59.15,59.33,59.11,59.2481,11350,0
+EBI.US,D,20260129,000000,59.15,59.71,59.15,59.4282,34378,0
+EBI.US,D,20260130,000000,59.05,59.12,58.59,59.0038,17355,0
+EBI.US,D,20260202,000000,59.42,59.59,59.42,59.572,5570,0
+EBI.US,D,20260203,000000,59.92,59.92,59.32,59.6459,3179,0
+EBI.US,D,20260204,000000,60.18,60.18,59.8369,59.8369,1931,0
+EBI.US,D,20260205,000000,59.67,59.67,59.2416,59.2416,471,0
+EBI.US,D,20260209,000000,61.03,61.04,60.845,60.8561,7954,0
+EBI.US,D,20260210,000000,60.7599,60.77,60.54,60.5604,13135,0
+EBI.US,D,20260211,000000,61.04,61.04,60.84,60.8892,6976,0
+EBI.US,D,20260212,000000,61.08,61.08,59.91,59.918,3017,0
+EBI.US,D,20260213,000000,59.56,60.48,59.56,60.1685,10291,0
+EBI.US,D,20260217,000000,59.86,60.285,59.86,60.1526,1913,0
+EBI.US,D,20260218,000000,60.86,60.86,60.45,60.59,32517,0
diff --git a/daily/us/nasdaq etfs/ebiz.us.txt b/daily/us/nasdaq etfs/ebiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..602ceee62d1c3b19dbc22ad3baa476f06fd89051
--- /dev/null
+++ b/daily/us/nasdaq etfs/ebiz.us.txt	
@@ -0,0 +1,1784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBIZ.US,D,20181130,000000,15.404,15.481,15.404,15.481,889,0
+EBIZ.US,D,20181203,000000,15.999,15.999,15.75,15.75,3049,0
+EBIZ.US,D,20181204,000000,15.77,15.77,15.404,15.404,2066,0
+EBIZ.US,D,20181206,000000,14.976,15.304,14.976,15.304,2083,0
+EBIZ.US,D,20181207,000000,15.464,15.464,15.254,15.254,1349,0
+EBIZ.US,D,20181210,000000,15.057,15.106,14.818,15.086,1811,0
+EBIZ.US,D,20181211,000000,15.234,15.234,15.234,15.234,1052,0
+EBIZ.US,D,20181212,000000,15.245,15.434,15.245,15.403,543,0
+EBIZ.US,D,20181213,000000,15.314,15.314,15.314,15.314,100,0
+EBIZ.US,D,20181217,000000,14.59,14.59,14.303,14.303,1303,0
+EBIZ.US,D,20181218,000000,14.244,14.244,14.114,14.114,576,0
+EBIZ.US,D,20181219,000000,13.778,13.778,13.778,13.778,137,0
+EBIZ.US,D,20190107,000000,14.589,14.61,14.57,14.61,806,0
+EBIZ.US,D,20190108,000000,14.739,14.739,14.68,14.68,637,0
+EBIZ.US,D,20190109,000000,14.928,14.994,14.928,14.994,387,0
+EBIZ.US,D,20190110,000000,14.703,14.808,14.703,14.808,3133,0
+EBIZ.US,D,20190111,000000,14.868,14.868,14.868,14.868,325,0
+EBIZ.US,D,20190114,000000,14.798,14.848,14.793,14.828,7064,0
+EBIZ.US,D,20190115,000000,14.953,15.037,14.953,15.008,1504,0
+EBIZ.US,D,20190116,000000,15.076,15.175,15.076,15.175,2756,0
+EBIZ.US,D,20190117,000000,15.235,15.354,15.195,15.354,695,0
+EBIZ.US,D,20190118,000000,15.464,15.563,15.464,15.553,4374,0
+EBIZ.US,D,20190122,000000,15.324,15.324,15.324,15.324,395,0
+EBIZ.US,D,20190123,000000,15.245,15.245,15.245,15.245,1945,0
+EBIZ.US,D,20190124,000000,15.454,15.454,15.374,15.444,632,0
+EBIZ.US,D,20190125,000000,15.623,15.623,15.623,15.623,377,0
+EBIZ.US,D,20190128,000000,15.555,15.764,15.543,15.764,1262,0
+EBIZ.US,D,20190129,000000,15.691,15.691,15.663,15.672,3848,0
+EBIZ.US,D,20190130,000000,15.959,15.959,15.951,15.951,1104,0
+EBIZ.US,D,20190131,000000,16.019,16.019,16.019,16.019,481,0
+EBIZ.US,D,20190201,000000,16.073,16.103,16.071,16.098,1532,0
+EBIZ.US,D,20190204,000000,16.148,16.148,16.148,16.148,684,0
+EBIZ.US,D,20190205,000000,16.395,16.633,16.395,16.544,2206,0
+EBIZ.US,D,20190206,000000,16.372,16.372,16.372,16.372,729,0
+EBIZ.US,D,20190207,000000,16.118,16.118,15.93,16.02,2793,0
+EBIZ.US,D,20190208,000000,16.029,16.138,16.029,16.118,1255,0
+EBIZ.US,D,20190211,000000,16.216,16.227,16.167,16.217,32142,0
+EBIZ.US,D,20190212,000000,16.365,16.465,16.365,16.465,3590,0
+EBIZ.US,D,20190213,000000,16.386,16.386,16.088,16.267,34556,0
+EBIZ.US,D,20190214,000000,16.267,16.277,16.227,16.227,12515,0
+EBIZ.US,D,20190215,000000,16.247,16.286,16.227,16.227,1592,0
+EBIZ.US,D,20190219,000000,16.427,16.427,16.326,16.326,1026,0
+EBIZ.US,D,20190221,000000,16.069,16.069,16.069,16.069,164,0
+EBIZ.US,D,20190222,000000,16.287,16.287,16.257,16.257,2070,0
+EBIZ.US,D,20190225,000000,16.595,16.663,16.554,16.554,1675,0
+EBIZ.US,D,20190226,000000,16.733,16.91,16.733,16.833,2571,0
+EBIZ.US,D,20190227,000000,16.961,17.193,16.961,17.119,5130,0
+EBIZ.US,D,20190228,000000,17.119,17.119,16.961,16.961,9737,0
+EBIZ.US,D,20190301,000000,17.109,17.109,17.007,17.007,3237,0
+EBIZ.US,D,20190304,000000,17.129,17.129,16.931,16.931,1285,0
+EBIZ.US,D,20190305,000000,17.348,17.348,17.318,17.318,6542,0
+EBIZ.US,D,20190306,000000,17.418,17.418,17.117,17.117,1723,0
+EBIZ.US,D,20190307,000000,16.953,16.953,16.703,16.732,1011,0
+EBIZ.US,D,20190308,000000,16.445,16.614,16.445,16.594,1226,0
+EBIZ.US,D,20190311,000000,16.733,17.042,16.733,17.042,2621,0
+EBIZ.US,D,20190312,000000,17.077,17.128,17.077,17.128,1000,0
+EBIZ.US,D,20190313,000000,17.229,17.279,17.229,17.279,8165,0
+EBIZ.US,D,20190314,000000,17.249,17.249,17.148,17.148,981,0
+EBIZ.US,D,20190315,000000,17.206,17.269,17.2,17.245,1256,0
+EBIZ.US,D,20190318,000000,17.239,17.348,17.239,17.348,2044,0
+EBIZ.US,D,20190319,000000,17.497,17.497,17.309,17.309,4433,0
+EBIZ.US,D,20190320,000000,17.289,17.289,17.227,17.227,1344,0
+EBIZ.US,D,20190321,000000,17.338,17.48,17.338,17.48,2453,0
+EBIZ.US,D,20190322,000000,17.299,17.299,17.037,17.037,2064,0
+EBIZ.US,D,20190325,000000,17.03,17.09,16.971,17.09,1964,0
+EBIZ.US,D,20190326,000000,17.233,17.233,17.233,17.233,135,0
+EBIZ.US,D,20190327,000000,17.111,17.111,17.111,17.111,200,0
+EBIZ.US,D,20190328,000000,17.259,17.259,17.259,17.259,198,0
+EBIZ.US,D,20190329,000000,17.455,17.455,17.455,17.455,652,0
+EBIZ.US,D,20190401,000000,17.695,17.774,17.645,17.765,1078,0
+EBIZ.US,D,20190402,000000,17.705,17.705,17.622,17.622,3035,0
+EBIZ.US,D,20190403,000000,17.854,17.923,17.834,17.908,2545,0
+EBIZ.US,D,20190404,000000,17.814,17.814,17.669,17.814,2234,0
+EBIZ.US,D,20190405,000000,18.002,18.062,18.002,18.011,3262,0
+EBIZ.US,D,20190408,000000,17.963,17.993,17.963,17.993,3384,0
+EBIZ.US,D,20190409,000000,17.923,17.942,17.907,17.907,716,0
+EBIZ.US,D,20190410,000000,17.931,17.931,17.931,17.931,330,0
+EBIZ.US,D,20190411,000000,17.923,17.923,17.888,17.888,950,0
+EBIZ.US,D,20190412,000000,18.141,18.141,17.973,17.973,920,0
+EBIZ.US,D,20190415,000000,18.012,18.012,17.854,17.858,6206,0
+EBIZ.US,D,20190416,000000,17.962,17.973,17.962,17.973,1219,0
+EBIZ.US,D,20190417,000000,17.856,17.933,17.856,17.932,1023,0
+EBIZ.US,D,20190418,000000,17.854,17.916,17.755,17.901,2151,0
+EBIZ.US,D,20190422,000000,17.922,17.922,17.922,17.922,250,0
+EBIZ.US,D,20190423,000000,18.141,18.151,18.141,18.151,815,0
+EBIZ.US,D,20190424,000000,18.31,18.31,18.151,18.151,4674,0
+EBIZ.US,D,20190425,000000,18.211,18.25,18.201,18.201,11117,0
+EBIZ.US,D,20190426,000000,18.32,18.379,18.217,18.331,4001,0
+EBIZ.US,D,20190429,000000,18.379,18.558,18.374,18.539,3655,0
+EBIZ.US,D,20190430,000000,18.59,18.618,18.553,18.618,1595,0
+EBIZ.US,D,20190501,000000,18.727,18.747,18.588,18.588,5509,0
+EBIZ.US,D,20190502,000000,18.389,18.582,18.379,18.46,6810,0
+EBIZ.US,D,20190503,000000,18.875,18.974,18.839,18.974,4289,0
+EBIZ.US,D,20190506,000000,18.429,18.631,18.349,18.619,5238,0
+EBIZ.US,D,20190507,000000,18.608,18.608,18.042,18.043,7908,0
+EBIZ.US,D,20190508,000000,18.205,18.205,18.205,18.205,611,0
+EBIZ.US,D,20190509,000000,17.923,17.923,17.545,17.869,19737,0
+EBIZ.US,D,20190510,000000,17.834,17.834,17.437,17.735,2029,0
+EBIZ.US,D,20190513,000000,17.099,17.109,17.02,17.09,24726,0
+EBIZ.US,D,20190514,000000,17.296,17.437,17.296,17.415,1508,0
+EBIZ.US,D,20190515,000000,17.507,17.645,17.507,17.635,4033,0
+EBIZ.US,D,20190516,000000,17.725,17.993,17.725,17.819,1985,0
+EBIZ.US,D,20190517,000000,17.536,17.635,17.507,17.507,3377,0
+EBIZ.US,D,20190520,000000,17.149,17.229,17.099,17.229,1342,0
+EBIZ.US,D,20190521,000000,17.463,17.497,17.463,17.472,2256,0
+EBIZ.US,D,20190522,000000,17.308,17.308,17.288,17.288,655,0
+EBIZ.US,D,20190523,000000,17,17,16.862,16.943,937,0
+EBIZ.US,D,20190524,000000,17.189,17.189,17.03,17.03,1211,0
+EBIZ.US,D,20190528,000000,17.199,17.199,17.132,17.159,2186,0
+EBIZ.US,D,20190529,000000,16.87,16.887,16.862,16.862,1702,0
+EBIZ.US,D,20190530,000000,16.865,16.882,16.865,16.875,3857,0
+EBIZ.US,D,20190531,000000,16.902,16.902,16.872,16.872,2739,0
+EBIZ.US,D,20190603,000000,16.793,16.823,16.683,16.683,2725,0
+EBIZ.US,D,20190604,000000,16.808,17.02,16.808,17.02,2761,0
+EBIZ.US,D,20190605,000000,16.985,16.985,16.985,16.985,294,0
+EBIZ.US,D,20190606,000000,17.01,17.01,17.01,17.01,969,0
+EBIZ.US,D,20190607,000000,17.229,17.456,17.229,17.408,3734,0
+EBIZ.US,D,20190610,000000,17.695,17.927,17.615,17.714,12042,0
+EBIZ.US,D,20190611,000000,17.903,17.942,17.827,17.827,2520,0
+EBIZ.US,D,20190612,000000,17.834,17.857,17.834,17.857,653,0
+EBIZ.US,D,20190613,000000,17.993,17.993,17.943,17.972,20738,0
+EBIZ.US,D,20190614,000000,17.864,17.864,17.736,17.748,1192,0
+EBIZ.US,D,20190617,000000,17.878,17.878,17.878,17.878,371,0
+EBIZ.US,D,20190618,000000,18.149,18.149,18.141,18.141,1290,0
+EBIZ.US,D,20190619,000000,18.052,18.304,18.052,18.304,729,0
+EBIZ.US,D,20190620,000000,18.668,18.668,18.32,18.361,2491,0
+EBIZ.US,D,20190624,000000,18.359,18.359,18.161,18.172,3205,0
+EBIZ.US,D,20190625,000000,17.844,17.844,17.794,17.794,7297,0
+EBIZ.US,D,20190626,000000,17.933,17.933,17.824,17.903,2154,0
+EBIZ.US,D,20190627,000000,18.106,18.122,18.106,18.122,1099,0
+EBIZ.US,D,20190628,000000,18.12,18.12,18.09,18.09,735,0
+EBIZ.US,D,20190701,000000,18.538,18.538,18.349,18.399,2208,0
+EBIZ.US,D,20190703,000000,18.454,18.498,18.419,18.477,4358,0
+EBIZ.US,D,20190705,000000,18.349,18.478,18.3,18.429,5056,0
+EBIZ.US,D,20190708,000000,18.263,18.271,18.25,18.25,1454,0
+EBIZ.US,D,20190709,000000,18.102,18.151,18.092,18.092,3665,0
+EBIZ.US,D,20190710,000000,18.454,18.454,18.33,18.348,1392,0
+EBIZ.US,D,20190711,000000,18.355,18.355,18.223,18.26,3858,0
+EBIZ.US,D,20190712,000000,18.27,18.33,18.27,18.33,2989,0
+EBIZ.US,D,20190715,000000,18.449,18.502,18.423,18.502,2330,0
+EBIZ.US,D,20190716,000000,18.538,18.538,18.498,18.498,2510,0
+EBIZ.US,D,20190717,000000,18.399,18.514,18.399,18.477,2137,0
+EBIZ.US,D,20190718,000000,18.258,18.29,18.122,18.256,4107,0
+EBIZ.US,D,20190722,000000,18.399,18.458,18.379,18.407,5998,0
+EBIZ.US,D,20190723,000000,18.442,18.509,18.349,18.509,4351,0
+EBIZ.US,D,20190724,000000,18.578,18.668,18.577,18.668,2148,0
+EBIZ.US,D,20190725,000000,18.687,18.687,18.648,18.654,2362,0
+EBIZ.US,D,20190726,000000,18.678,18.731,18.678,18.731,2529,0
+EBIZ.US,D,20190729,000000,18.648,18.648,18.407,18.578,2868,0
+EBIZ.US,D,20190730,000000,18.449,18.449,18.281,18.281,7444,0
+EBIZ.US,D,20190731,000000,18.161,18.3,18.072,18.114,7361,0
+EBIZ.US,D,20190801,000000,18.349,18.478,17.963,17.963,3569,0
+EBIZ.US,D,20190802,000000,17.765,17.774,17.495,17.564,8925,0
+EBIZ.US,D,20190805,000000,17.149,17.149,16.674,16.763,20497,0
+EBIZ.US,D,20190806,000000,17.07,17.07,16.961,17.07,1307,0
+EBIZ.US,D,20190807,000000,16.961,16.961,16.961,16.961,621,0
+EBIZ.US,D,20190808,000000,17.481,17.705,17.481,17.705,485,0
+EBIZ.US,D,20190809,000000,17.744,17.744,17.554,17.665,4262,0
+EBIZ.US,D,20190812,000000,17.239,17.289,17.239,17.289,3143,0
+EBIZ.US,D,20190813,000000,17.405,17.651,17.405,17.651,994,0
+EBIZ.US,D,20190814,000000,17.189,17.189,16.98,17.051,3974,0
+EBIZ.US,D,20190815,000000,16.932,17.129,16.932,16.962,3331,0
+EBIZ.US,D,20190816,000000,17.186,17.338,17.169,17.338,1676,0
+EBIZ.US,D,20190819,000000,17.487,17.636,17.487,17.585,2731,0
+EBIZ.US,D,20190821,000000,17.716,17.745,17.716,17.745,575,0
+EBIZ.US,D,20190822,000000,17.477,17.477,17.374,17.374,9237,0
+EBIZ.US,D,20190823,000000,17.11,17.136,17.091,17.099,896,0
+EBIZ.US,D,20190826,000000,17.173,17.173,17.139,17.16,1074,0
+EBIZ.US,D,20190827,000000,17.279,17.279,17.142,17.142,606,0
+EBIZ.US,D,20190828,000000,17.051,17.22,17.051,17.22,678,0
+EBIZ.US,D,20190829,000000,17.497,17.497,17.456,17.456,359,0
+EBIZ.US,D,20190830,000000,17.545,17.545,17.385,17.385,1264,0
+EBIZ.US,D,20190903,000000,17.239,17.289,17.143,17.16,1535,0
+EBIZ.US,D,20190905,000000,17.655,17.775,17.608,17.775,1878,0
+EBIZ.US,D,20190906,000000,17.784,17.805,17.784,17.805,1703,0
+EBIZ.US,D,20190909,000000,17.721,17.721,17.717,17.717,665,0
+EBIZ.US,D,20190910,000000,17.508,17.508,17.508,17.508,711,0
+EBIZ.US,D,20190911,000000,17.854,17.93,17.844,17.93,1317,0
+EBIZ.US,D,20190912,000000,17.977,18.002,17.937,17.985,2044,0
+EBIZ.US,D,20190913,000000,18.107,18.117,18.082,18.102,1688,0
+EBIZ.US,D,20190916,000000,17.923,17.975,17.923,17.975,1504,0
+EBIZ.US,D,20190917,000000,18.022,18.022,18.022,18.022,3035,0
+EBIZ.US,D,20190918,000000,18.001,18.002,17.894,17.894,714,0
+EBIZ.US,D,20190919,000000,17.901,17.901,17.901,17.901,249,0
+EBIZ.US,D,20190920,000000,17.892,17.892,17.868,17.868,394,0
+EBIZ.US,D,20190923,000000,17.715,17.715,17.555,17.555,3961,0
+EBIZ.US,D,20190924,000000,17.565,17.565,17.565,17.565,328,0
+EBIZ.US,D,20190926,000000,17.178,17.222,17.178,17.222,1040,0
+EBIZ.US,D,20190927,000000,17.209,17.254,17.209,17.254,419,0
+EBIZ.US,D,20190930,000000,16.892,17.05,16.892,17.05,608,0
+EBIZ.US,D,20191002,000000,16.564,16.574,16.564,16.574,830,0
+EBIZ.US,D,20191003,000000,16.544,16.772,16.544,16.772,2503,0
+EBIZ.US,D,20191004,000000,16.858,16.892,16.843,16.892,1178,0
+EBIZ.US,D,20191007,000000,16.862,16.863,16.862,16.863,1071,0
+EBIZ.US,D,20191008,000000,16.683,16.683,16.564,16.585,732,0
+EBIZ.US,D,20191010,000000,16.564,16.801,16.564,16.757,2321,0
+EBIZ.US,D,20191014,000000,17.138,17.143,17.138,17.143,331,0
+EBIZ.US,D,20191015,000000,17.418,17.473,17.418,17.469,758,0
+EBIZ.US,D,20191017,000000,17.655,17.655,17.625,17.626,1171,0
+EBIZ.US,D,20191021,000000,17.502,17.502,17.502,17.502,208,0
+EBIZ.US,D,20191022,000000,17.634,17.634,17.504,17.536,935,0
+EBIZ.US,D,20191023,000000,17.428,17.446,17.428,17.446,1838,0
+EBIZ.US,D,20191024,000000,17.543,17.543,17.543,17.543,101,0
+EBIZ.US,D,20191025,000000,17.536,17.864,17.536,17.854,25918,0
+EBIZ.US,D,20191028,000000,17.854,17.957,17.854,17.949,2280,0
+EBIZ.US,D,20191030,000000,17.804,17.804,17.688,17.688,1031,0
+EBIZ.US,D,20191031,000000,17.555,17.555,17.392,17.392,210,0
+EBIZ.US,D,20191101,000000,17.58,17.58,17.511,17.511,530,0
+EBIZ.US,D,20191104,000000,17.736,17.736,17.656,17.656,545,0
+EBIZ.US,D,20191106,000000,17.695,17.695,17.467,17.486,3759,0
+EBIZ.US,D,20191107,000000,17.575,17.575,17.269,17.269,3412,0
+EBIZ.US,D,20191108,000000,17.129,17.129,17.089,17.113,3158,0
+EBIZ.US,D,20191111,000000,17.046,17.129,17.016,17.109,2144,0
+EBIZ.US,D,20191112,000000,17.044,17.06,16.971,17.06,597,0
+EBIZ.US,D,20191113,000000,16.968,16.968,16.968,16.968,476,0
+EBIZ.US,D,20191114,000000,16.961,16.961,16.951,16.951,1763,0
+EBIZ.US,D,20191115,000000,17.109,17.109,17.089,17.089,395,0
+EBIZ.US,D,20191119,000000,17.113,17.129,17.112,17.129,1450,0
+EBIZ.US,D,20191120,000000,17.099,17.099,17.099,17.099,234,0
+EBIZ.US,D,20191125,000000,17.159,17.432,17.159,17.432,127746,0
+EBIZ.US,D,20191126,000000,17.447,17.6,17.428,17.6,4846,0
+EBIZ.US,D,20191127,000000,17.665,17.733,17.649,17.733,1066,0
+EBIZ.US,D,20191129,000000,17.705,17.77,17.705,17.765,1239,0
+EBIZ.US,D,20191202,000000,17.605,17.605,17.338,17.43,6534,0
+EBIZ.US,D,20191203,000000,17.27,17.421,17.27,17.421,2494,0
+EBIZ.US,D,20191204,000000,17.536,17.635,17.507,17.507,1164,0
+EBIZ.US,D,20191205,000000,17.565,17.565,17.526,17.526,6575,0
+EBIZ.US,D,20191206,000000,17.697,17.697,17.66,17.66,253,0
+EBIZ.US,D,20191209,000000,17.526,17.71,17.526,17.655,2728,0
+EBIZ.US,D,20191210,000000,17.655,17.665,17.608,17.608,9339,0
+EBIZ.US,D,20191211,000000,17.575,17.64,17.566,17.64,2609,0
+EBIZ.US,D,20191212,000000,17.675,17.735,17.635,17.735,10286,0
+EBIZ.US,D,20191213,000000,17.827,17.827,17.824,17.824,584,0
+EBIZ.US,D,20191216,000000,18.002,18.002,17.966,17.978,412,0
+EBIZ.US,D,20191217,000000,17.983,17.983,17.895,17.978,4247,0
+EBIZ.US,D,20191218,000000,17.988,18.039,17.983,17.983,2584,0
+EBIZ.US,D,20191219,000000,18.052,18.052,18.002,18.041,11375,0
+EBIZ.US,D,20191220,000000,18.151,18.151,18.112,18.151,153,0
+EBIZ.US,D,20191223,000000,18.28,18.28,18.201,18.231,1038,0
+EBIZ.US,D,20191224,000000,18.302,18.302,18.25,18.28,1532,0
+EBIZ.US,D,20191226,000000,18.386,18.478,18.386,18.431,816,0
+EBIZ.US,D,20191227,000000,18.508,18.508,18.409,18.441,1615,0
+EBIZ.US,D,20191230,000000,18.468,18.468,18.211,18.29,3365,0
+EBIZ.US,D,20191231,000000,18.28,18.305,18.25,18.286,3208,0
+EBIZ.US,D,20200102,000000,18.449,18.757,18.449,18.757,1967,0
+EBIZ.US,D,20200103,000000,18.568,18.672,18.528,18.672,1714,0
+EBIZ.US,D,20200106,000000,18.588,18.658,18.588,18.658,5862,0
+EBIZ.US,D,20200107,000000,18.687,18.846,18.687,18.846,701,0
+EBIZ.US,D,20200108,000000,18.866,19.025,18.866,18.916,1602,0
+EBIZ.US,D,20200109,000000,18.995,19.037,18.935,19.037,2600,0
+EBIZ.US,D,20200110,000000,19.145,19.145,18.981,19.065,2145,0
+EBIZ.US,D,20200113,000000,19.194,19.406,19.194,19.385,3245,0
+EBIZ.US,D,20200114,000000,19.382,19.382,19.3,19.348,6287,0
+EBIZ.US,D,20200115,000000,19.432,19.432,19.333,19.333,2426,0
+EBIZ.US,D,20200116,000000,19.472,19.481,19.472,19.481,450,0
+EBIZ.US,D,20200117,000000,19.497,19.532,19.497,19.532,1216,0
+EBIZ.US,D,20200121,000000,19.313,19.373,19.209,19.373,2712,0
+EBIZ.US,D,20200122,000000,19.514,19.514,19.348,19.348,780,0
+EBIZ.US,D,20200123,000000,19.045,19.229,19.045,19.229,665,0
+EBIZ.US,D,20200124,000000,19.135,19.135,18.925,18.965,1553,0
+EBIZ.US,D,20200127,000000,18.399,18.608,18.111,18.513,7953,0
+EBIZ.US,D,20200128,000000,18.822,18.822,18.816,18.816,313,0
+EBIZ.US,D,20200129,000000,18.777,18.786,18.777,18.786,919,0
+EBIZ.US,D,20200130,000000,18.538,18.63,18.443,18.63,887,0
+EBIZ.US,D,20200203,000000,18.444,18.444,18.439,18.439,335,0
+EBIZ.US,D,20200204,000000,18.707,19.005,18.707,18.975,825,0
+EBIZ.US,D,20200205,000000,18.877,19.01,18.877,19.005,1959,0
+EBIZ.US,D,20200206,000000,19.035,19.095,19.035,19.095,828,0
+EBIZ.US,D,20200207,000000,18.916,18.916,18.717,18.783,3597,0
+EBIZ.US,D,20200210,000000,18.717,18.851,18.697,18.851,1997,0
+EBIZ.US,D,20200211,000000,19.115,19.214,19.075,19.075,2190,0
+EBIZ.US,D,20200212,000000,19.363,19.582,19.363,19.562,2174,0
+EBIZ.US,D,20200213,000000,19.422,19.482,19.372,19.372,2178,0
+EBIZ.US,D,20200214,000000,19.572,19.572,19.411,19.502,2550,0
+EBIZ.US,D,20200218,000000,19.472,19.482,19.432,19.452,19005,0
+EBIZ.US,D,20200219,000000,19.542,19.552,19.482,19.482,3457,0
+EBIZ.US,D,20200220,000000,19.435,19.537,19.435,19.537,2422,0
+EBIZ.US,D,20200221,000000,19.482,19.532,19.273,19.283,2651,0
+EBIZ.US,D,20200224,000000,18.449,18.598,18.33,18.493,7604,0
+EBIZ.US,D,20200225,000000,18.618,18.618,17.992,17.992,1941,0
+EBIZ.US,D,20200226,000000,18.27,18.28,17.843,17.912,29157,0
+EBIZ.US,D,20200227,000000,17.505,17.912,17.187,17.284,6173,0
+EBIZ.US,D,20200228,000000,16.79,17.386,16.591,17.107,20552,0
+EBIZ.US,D,20200302,000000,17.535,17.714,17.142,17.682,21268,0
+EBIZ.US,D,20200303,000000,17.732,17.892,17.257,17.358,5663,0
+EBIZ.US,D,20200304,000000,17.882,18.081,17.724,18.028,3313,0
+EBIZ.US,D,20200305,000000,17.773,18.021,17.724,17.83,6822,0
+EBIZ.US,D,20200306,000000,17.237,17.495,17.127,17.366,2941,0
+EBIZ.US,D,20200309,000000,15.906,16.75,15.896,16.437,4704,0
+EBIZ.US,D,20200310,000000,16.878,16.878,16.183,16.806,2134,0
+EBIZ.US,D,20200311,000000,16.442,16.442,15.896,15.899,1695,0
+EBIZ.US,D,20200312,000000,14.892,14.892,14.445,14.471,7235,0
+EBIZ.US,D,20200313,000000,15.091,15.128,14.455,15.128,2932,0
+EBIZ.US,D,20200316,000000,14.326,14.326,13.512,13.512,28642,0
+EBIZ.US,D,20200317,000000,13.79,14.177,13.203,14.008,10940,0
+EBIZ.US,D,20200318,000000,13.144,13.471,12.851,13.162,4471,0
+EBIZ.US,D,20200319,000000,13.478,13.65,13.441,13.582,4704,0
+EBIZ.US,D,20200320,000000,13.918,14.068,13.32,13.32,7872,0
+EBIZ.US,D,20200323,000000,13.421,13.56,13.164,13.458,23648,0
+EBIZ.US,D,20200324,000000,14.038,14.66,14.038,14.66,10642,0
+EBIZ.US,D,20200325,000000,14.852,15.4,14.617,15.071,5836,0
+EBIZ.US,D,20200326,000000,15.309,15.424,15.137,15.383,23778,0
+EBIZ.US,D,20200327,000000,15.002,15.002,14.654,14.776,16007,0
+EBIZ.US,D,20200330,000000,14.972,14.972,14.773,14.892,26235,0
+EBIZ.US,D,20200331,000000,15.002,15.264,14.982,15.021,16260,0
+EBIZ.US,D,20200401,000000,14.723,14.733,14.388,14.388,16457,0
+EBIZ.US,D,20200402,000000,14.207,14.545,14.207,14.405,21405,0
+EBIZ.US,D,20200403,000000,14.505,14.505,14.079,14.187,5020,0
+EBIZ.US,D,20200406,000000,14.942,15.519,14.912,15.519,7822,0
+EBIZ.US,D,20200407,000000,16.134,16.253,15.657,15.678,14377,0
+EBIZ.US,D,20200408,000000,15.768,16.134,15.768,16.048,15675,0
+EBIZ.US,D,20200409,000000,16.383,16.616,16.33,16.397,16492,0
+EBIZ.US,D,20200413,000000,16.531,16.601,16.174,16.552,9467,0
+EBIZ.US,D,20200414,000000,16.959,17.297,16.959,17.199,8047,0
+EBIZ.US,D,20200415,000000,16.988,17.241,16.76,17.142,22698,0
+EBIZ.US,D,20200416,000000,17.299,17.625,17.299,17.625,8201,0
+EBIZ.US,D,20200417,000000,17.992,17.992,17.634,17.871,18774,0
+EBIZ.US,D,20200420,000000,17.843,18.24,17.843,17.982,25293,0
+EBIZ.US,D,20200421,000000,17.773,17.813,17.217,17.406,13325,0
+EBIZ.US,D,20200422,000000,17.873,17.873,17.691,17.803,34204,0
+EBIZ.US,D,20200423,000000,17.942,18.001,17.734,17.789,12036,0
+EBIZ.US,D,20200424,000000,17.971,18.171,17.892,18.146,9312,0
+EBIZ.US,D,20200427,000000,18.508,18.737,18.498,18.628,31749,0
+EBIZ.US,D,20200428,000000,18.886,18.886,18.3,18.488,46966,0
+EBIZ.US,D,20200429,000000,18.786,19.042,18.754,18.996,7667,0
+EBIZ.US,D,20200430,000000,18.856,18.876,18.538,18.622,21319,0
+EBIZ.US,D,20200501,000000,18.27,18.3,17.863,18.036,25170,0
+EBIZ.US,D,20200504,000000,18.111,18.397,17.94,18.397,12775,0
+EBIZ.US,D,20200505,000000,19.075,19.174,18.995,19.105,14206,0
+EBIZ.US,D,20200506,000000,19.382,19.601,19.123,19.562,25533,0
+EBIZ.US,D,20200507,000000,19.879,20.029,19.72,19.886,23842,0
+EBIZ.US,D,20200508,000000,20.019,20.466,20.019,20.466,30511,0
+EBIZ.US,D,20200511,000000,20.446,20.744,20.366,20.689,43463,0
+EBIZ.US,D,20200512,000000,20.853,20.973,20.439,20.439,26483,0
+EBIZ.US,D,20200513,000000,20.585,20.694,19.909,20.305,31330,0
+EBIZ.US,D,20200514,000000,20.019,20.184,19.626,20.184,38098,0
+EBIZ.US,D,20200515,000000,19.969,20.486,19.969,20.456,23468,0
+EBIZ.US,D,20200518,000000,20.933,20.963,20.664,20.689,85009,0
+EBIZ.US,D,20200519,000000,20.734,21.012,20.714,20.793,40610,0
+EBIZ.US,D,20200520,000000,21.121,21.24,20.624,20.813,67197,0
+EBIZ.US,D,20200521,000000,20.943,20.943,20.585,20.744,35447,0
+EBIZ.US,D,20200522,000000,20.634,20.763,20.466,20.763,36015,0
+EBIZ.US,D,20200526,000000,21.36,21.405,20.873,20.883,92624,0
+EBIZ.US,D,20200527,000000,21.061,21.061,20.267,20.853,26037,0
+EBIZ.US,D,20200528,000000,20.873,21.181,20.753,20.853,21242,0
+EBIZ.US,D,20200529,000000,21.022,21.479,20.963,21.469,16233,0
+EBIZ.US,D,20200601,000000,21.568,21.687,21.483,21.677,23255,0
+EBIZ.US,D,20200602,000000,21.747,22.169,21.747,22.13,37105,0
+EBIZ.US,D,20200603,000000,22.254,22.383,22.154,22.238,48775,0
+EBIZ.US,D,20200604,000000,24.609,24.609,21.926,22.015,28954,0
+EBIZ.US,D,20200605,000000,22.254,22.452,22.194,22.334,43844,0
+EBIZ.US,D,20200608,000000,22.363,22.388,22.1,22.259,27132,0
+EBIZ.US,D,20200609,000000,22.204,22.459,22.187,22.363,48910,0
+EBIZ.US,D,20200610,000000,22.641,22.66,22.354,22.527,32188,0
+EBIZ.US,D,20200611,000000,21.787,22.125,21.27,21.396,67888,0
+EBIZ.US,D,20200612,000000,21.965,22.038,21.3,21.759,26074,0
+EBIZ.US,D,20200615,000000,21.528,22.344,21.518,22.313,31112,0
+EBIZ.US,D,20200616,000000,22.85,22.85,22.125,22.559,51134,0
+EBIZ.US,D,20200617,000000,22.84,22.969,22.732,22.834,51197,0
+EBIZ.US,D,20200618,000000,22.721,22.969,22.721,22.881,29610,0
+EBIZ.US,D,20200619,000000,23.168,23.297,22.969,23.188,42902,0
+EBIZ.US,D,20200622,000000,23.406,23.456,23.282,23.456,53470,0
+EBIZ.US,D,20200623,000000,23.705,23.913,23.585,23.734,131586,0
+EBIZ.US,D,20200624,000000,23.685,23.744,22.914,23.158,33426,0
+EBIZ.US,D,20200625,000000,23.068,23.385,22.869,23.366,61708,0
+EBIZ.US,D,20200626,000000,23.346,23.49,23.048,23.133,69680,0
+EBIZ.US,D,20200629,000000,23.138,23.183,22.726,23.178,25768,0
+EBIZ.US,D,20200630,000000,23.248,23.486,23.178,23.486,51196,0
+EBIZ.US,D,20200701,000000,23.545,24.152,23.545,24.047,47140,0
+EBIZ.US,D,20200702,000000,24.419,24.487,24.23,24.271,90250,0
+EBIZ.US,D,20200706,000000,24.817,25.076,24.589,24.707,84305,0
+EBIZ.US,D,20200707,000000,24.639,25.036,24.599,24.717,37937,0
+EBIZ.US,D,20200708,000000,24.966,25.174,24.777,25.174,124514,0
+EBIZ.US,D,20200709,000000,25.413,25.511,25.006,25.493,171838,0
+EBIZ.US,D,20200710,000000,25.493,25.493,25.134,25.395,93996,0
+EBIZ.US,D,20200713,000000,25.601,25.721,24.524,24.539,110245,0
+EBIZ.US,D,20200714,000000,24.34,24.584,23.716,24.529,78451,0
+EBIZ.US,D,20200715,000000,24.837,24.886,24.489,24.867,71375,0
+EBIZ.US,D,20200716,000000,24.529,24.604,24.23,24.489,16534,0
+EBIZ.US,D,20200717,000000,24.668,24.757,24.413,24.519,23257,0
+EBIZ.US,D,20200720,000000,24.619,25.284,24.619,25.284,36868,0
+EBIZ.US,D,20200721,000000,25.631,25.631,24.966,25.096,244232,0
+EBIZ.US,D,20200722,000000,25.086,25.154,24.877,25.054,32919,0
+EBIZ.US,D,20200723,000000,25.016,25.149,24.418,24.599,44924,0
+EBIZ.US,D,20200724,000000,24.182,24.459,23.813,24.32,39734,0
+EBIZ.US,D,20200727,000000,24.549,25.124,24.529,25.046,44219,0
+EBIZ.US,D,20200728,000000,25.194,25.194,24.837,24.847,55040,0
+EBIZ.US,D,20200729,000000,25.194,25.661,25.194,25.631,86796,0
+EBIZ.US,D,20200730,000000,25.453,26,25.368,25.975,50893,0
+EBIZ.US,D,20200731,000000,26.277,26.307,25.83,26.257,79819,0
+EBIZ.US,D,20200803,000000,26.515,27.001,26.515,26.977,165398,0
+EBIZ.US,D,20200804,000000,26.992,27.102,26.824,27.017,165345,0
+EBIZ.US,D,20200805,000000,27.301,27.876,27.221,27.838,170373,0
+EBIZ.US,D,20200806,000000,27.966,28.016,27.527,27.838,92943,0
+EBIZ.US,D,20200807,000000,27.857,28.224,27.519,27.818,121660,0
+EBIZ.US,D,20200810,000000,27.996,28.026,27.266,27.489,111436,0
+EBIZ.US,D,20200811,000000,27.559,27.828,27.181,27.201,72792,0
+EBIZ.US,D,20200812,000000,27.301,27.549,27.211,27.419,42466,0
+EBIZ.US,D,20200813,000000,27.479,27.857,27.436,27.614,37105,0
+EBIZ.US,D,20200814,000000,27.658,27.658,27.356,27.439,37832,0
+EBIZ.US,D,20200817,000000,27.758,28.076,27.668,28.076,66611,0
+EBIZ.US,D,20200818,000000,28.105,28.453,28.1,28.353,68054,0
+EBIZ.US,D,20200819,000000,28.155,28.373,28.051,28.165,67125,0
+EBIZ.US,D,20200820,000000,27.996,28.225,27.916,28.205,30287,0
+EBIZ.US,D,20200821,000000,27.966,28.135,27.847,28.066,57724,0
+EBIZ.US,D,20200824,000000,28.443,28.473,28.056,28.343,71529,0
+EBIZ.US,D,20200825,000000,28.373,28.562,28.215,28.562,325926,0
+EBIZ.US,D,20200826,000000,28.602,28.81,28.582,28.746,71985,0
+EBIZ.US,D,20200827,000000,28.761,28.79,28.181,28.328,393635,0
+EBIZ.US,D,20200828,000000,28.453,28.567,28.225,28.265,81756,0
+EBIZ.US,D,20200831,000000,28.175,28.255,27.876,27.916,307922,0
+EBIZ.US,D,20200901,000000,28.046,28.542,28.036,28.448,100117,0
+EBIZ.US,D,20200902,000000,28.751,28.8,28.026,28.443,94819,0
+EBIZ.US,D,20200903,000000,28.016,28.066,26.952,27.162,146933,0
+EBIZ.US,D,20200904,000000,27.002,27.221,25.691,26.814,134850,0
+EBIZ.US,D,20200908,000000,26.148,26.774,25.905,26.168,78311,0
+EBIZ.US,D,20200909,000000,26.565,26.695,26.267,26.615,59935,0
+EBIZ.US,D,20200910,000000,26.864,27.301,26.257,26.327,63930,0
+EBIZ.US,D,20200911,000000,26.615,26.615,25.915,26.168,41991,0
+EBIZ.US,D,20200914,000000,26.515,26.744,26.437,26.695,53777,0
+EBIZ.US,D,20200915,000000,27.032,27.032,26.734,26.828,45591,0
+EBIZ.US,D,20200916,000000,27.022,27.102,26.706,26.794,28783,0
+EBIZ.US,D,20200917,000000,26.198,26.535,26.178,26.535,34881,0
+EBIZ.US,D,20200918,000000,26.734,26.794,26.264,26.565,19108,0
+EBIZ.US,D,20200921,000000,26.068,26.59,25.964,26.59,36714,0
+EBIZ.US,D,20200922,000000,26.714,27.102,26.505,27.082,38168,0
+EBIZ.US,D,20200923,000000,27.132,27.23,26.495,26.495,281503,0
+EBIZ.US,D,20200924,000000,26.257,26.665,25.988,26.377,240094,0
+EBIZ.US,D,20200925,000000,26.367,26.894,26.317,26.854,23755,0
+EBIZ.US,D,20200928,000000,27.171,27.275,26.993,27.251,21465,0
+EBIZ.US,D,20200929,000000,27.211,27.256,26.962,27.022,25043,0
+EBIZ.US,D,20200930,000000,27.171,27.463,27.022,27.092,31840,0
+EBIZ.US,D,20201001,000000,27.321,27.832,27.321,27.808,44282,0
+EBIZ.US,D,20201002,000000,27.221,27.619,27.162,27.401,25664,0
+EBIZ.US,D,20201005,000000,27.599,27.818,27.569,27.788,34710,0
+EBIZ.US,D,20201006,000000,27.748,27.941,27.381,27.381,27292,0
+EBIZ.US,D,20201007,000000,27.738,28.016,27.738,28.005,48380,0
+EBIZ.US,D,20201008,000000,28.155,28.165,27.99,28.055,61170,0
+EBIZ.US,D,20201009,000000,28.215,28.552,28.195,28.473,38114,0
+EBIZ.US,D,20201012,000000,28.83,29.139,28.76,28.98,59014,0
+EBIZ.US,D,20201013,000000,28.9,29.243,28.825,29.129,86255,0
+EBIZ.US,D,20201014,000000,29.129,29.169,28.443,28.493,81139,0
+EBIZ.US,D,20201015,000000,27.986,28.403,27.668,28.359,48265,0
+EBIZ.US,D,20201016,000000,28.602,28.82,28.413,28.413,57641,0
+EBIZ.US,D,20201019,000000,28.652,28.85,28.185,28.3,64256,0
+EBIZ.US,D,20201020,000000,28.443,28.82,28.443,28.473,58798,0
+EBIZ.US,D,20201021,000000,28.572,28.66,28.001,28.036,31839,0
+EBIZ.US,D,20201022,000000,28.026,28.105,27.614,28.056,53225,0
+EBIZ.US,D,20201023,000000,28.105,28.195,27.838,28.195,32979,0
+EBIZ.US,D,20201026,000000,27.896,28.213,27.363,27.812,54268,0
+EBIZ.US,D,20201027,000000,28.006,28.235,27.956,28.175,47189,0
+EBIZ.US,D,20201028,000000,27.758,27.798,27.449,27.589,48119,0
+EBIZ.US,D,20201029,000000,27.688,27.768,27.464,27.549,47836,0
+EBIZ.US,D,20201030,000000,27.321,27.321,26.495,26.665,55602,0
+EBIZ.US,D,20201102,000000,27.052,27.146,26.635,26.968,34216,0
+EBIZ.US,D,20201103,000000,27.012,27.648,26.834,27.549,49131,0
+EBIZ.US,D,20201104,000000,28.135,28.742,28.135,28.602,67576,0
+EBIZ.US,D,20201105,000000,29.267,29.556,29.109,29.387,120809,0
+EBIZ.US,D,20201106,000000,29.427,29.691,29.119,29.675,46664,0
+EBIZ.US,D,20201109,000000,29.665,29.665,28.433,28.433,152560,0
+EBIZ.US,D,20201110,000000,28.086,28.086,27.181,27.663,71328,0
+EBIZ.US,D,20201111,000000,27.936,28.562,27.936,28.523,62851,0
+EBIZ.US,D,20201112,000000,29.039,29.089,28.483,28.582,63508,0
+EBIZ.US,D,20201113,000000,28.96,29.247,28.801,29.189,44648,0
+EBIZ.US,D,20201116,000000,29.237,29.237,28.78,28.947,58231,0
+EBIZ.US,D,20201117,000000,28.9,29.109,28.711,29.049,50226,0
+EBIZ.US,D,20201118,000000,29.059,29.119,28.81,28.83,37361,0
+EBIZ.US,D,20201119,000000,28.86,29.486,28.86,29.437,42536,0
+EBIZ.US,D,20201120,000000,29.734,30.102,29.734,29.973,126440,0
+EBIZ.US,D,20201123,000000,30.261,30.43,29.998,30.331,86173,0
+EBIZ.US,D,20201124,000000,30.599,30.599,30.276,30.41,99373,0
+EBIZ.US,D,20201125,000000,30.301,30.628,30.301,30.569,64349,0
+EBIZ.US,D,20201127,000000,30.947,31.295,30.927,31.255,70747,0
+EBIZ.US,D,20201130,000000,31.215,31.215,30.281,30.788,91305,0
+EBIZ.US,D,20201201,000000,30.997,31.007,30.562,30.638,60882,0
+EBIZ.US,D,20201202,000000,30.47,30.698,30.142,30.678,56496,0
+EBIZ.US,D,20201203,000000,30.758,31.016,30.758,30.838,53228,0
+EBIZ.US,D,20201204,000000,30.887,30.887,30.668,30.838,68309,0
+EBIZ.US,D,20201207,000000,30.798,30.887,30.55,30.589,52564,0
+EBIZ.US,D,20201208,000000,30.688,31.135,30.618,31.135,49392,0
+EBIZ.US,D,20201209,000000,31.255,31.255,30.381,30.559,75490,0
+EBIZ.US,D,20201210,000000,30.55,30.821,30.151,30.758,174016,0
+EBIZ.US,D,20201211,000000,30.589,30.798,30.274,30.569,36596,0
+EBIZ.US,D,20201214,000000,30.658,30.869,30.55,30.579,41899,0
+EBIZ.US,D,20201215,000000,30.688,31.021,30.628,31.021,38121,0
+EBIZ.US,D,20201216,000000,31.205,31.568,31.085,31.523,50236,0
+EBIZ.US,D,20201217,000000,31.702,31.901,31.682,31.901,44910,0
+EBIZ.US,D,20201218,000000,32.009,32.039,31.682,31.851,57687,0
+EBIZ.US,D,20201221,000000,31.324,31.781,31.27,31.722,71669,0
+EBIZ.US,D,20201222,000000,31.771,31.851,31.493,31.851,52876,0
+EBIZ.US,D,20201223,000000,31.95,31.95,31.562,31.622,53597,0
+EBIZ.US,D,20201224,000000,31.632,31.781,31.334,31.642,36819,0
+EBIZ.US,D,20201228,000000,31.791,31.817,30.997,31.085,63799,0
+EBIZ.US,D,20201229,000000,31.404,31.642,31.165,31.642,69681,0
+EBIZ.US,D,20201230,000000,31.74,32.104,31.72,32.029,44024,0
+EBIZ.US,D,20201231,000000,32.029,32.149,31.6,31.76,44553,0
+EBIZ.US,D,20210104,000000,31.939,31.939,30.942,31.311,58646,0
+EBIZ.US,D,20210105,000000,31.381,32.329,31.381,32.329,91411,0
+EBIZ.US,D,20210106,000000,32.029,32.473,31.84,31.88,71399,0
+EBIZ.US,D,20210107,000000,32.209,32.423,32.069,32.359,51627,0
+EBIZ.US,D,20210108,000000,32.648,33.077,32.588,33.067,52273,0
+EBIZ.US,D,20210111,000000,32.608,33.036,32.319,32.798,89585,0
+EBIZ.US,D,20210112,000000,32.867,33.489,32.867,33.346,44762,0
+EBIZ.US,D,20210113,000000,33.466,33.768,33.237,33.546,153560,0
+EBIZ.US,D,20210114,000000,33.755,34.334,33.755,33.965,113164,0
+EBIZ.US,D,20210115,000000,33.885,33.885,33,33.257,44819,0
+EBIZ.US,D,20210119,000000,33.676,34.035,33.614,34.035,58294,0
+EBIZ.US,D,20210120,000000,34.414,34.604,34.184,34.444,57402,0
+EBIZ.US,D,20210121,000000,34.663,34.673,34.288,34.494,53655,0
+EBIZ.US,D,20210122,000000,34.244,34.653,34.244,34.643,34087,0
+EBIZ.US,D,20210125,000000,34.923,35.512,34.414,34.923,334534,0
+EBIZ.US,D,20210126,000000,35.172,35.202,34.653,34.823,61255,0
+EBIZ.US,D,20210127,000000,34.204,34.853,33.825,34.025,330237,0
+EBIZ.US,D,20210128,000000,34.214,34.604,34.115,34.184,77676,0
+EBIZ.US,D,20210129,000000,33.875,34.02,33.127,33.394,101857,0
+EBIZ.US,D,20210201,000000,33.775,34.289,33.616,34.184,147053,0
+EBIZ.US,D,20210202,000000,34.783,34.923,34.394,34.923,106489,0
+EBIZ.US,D,20210203,000000,35.212,35.759,35.212,35.412,159890,0
+EBIZ.US,D,20210204,000000,35.791,36.148,35.715,36.03,115533,0
+EBIZ.US,D,20210205,000000,36.31,36.524,36.12,36.469,125850,0
+EBIZ.US,D,20210208,000000,36.769,36.842,36.38,36.679,90699,0
+EBIZ.US,D,20210209,000000,36.799,37.246,36.799,37.048,62951,0
+EBIZ.US,D,20210210,000000,37.437,37.687,36.599,37.238,100990,0
+EBIZ.US,D,20210211,000000,37.557,37.892,37.248,37.537,121687,0
+EBIZ.US,D,20210212,000000,37.437,37.607,37.178,37.507,95816,0
+EBIZ.US,D,20210216,000000,37.806,37.856,37.208,37.447,232124,0
+EBIZ.US,D,20210217,000000,37.397,37.397,36.739,37.338,71252,0
+EBIZ.US,D,20210218,000000,36.489,37.008,36.24,36.819,74040,0
+EBIZ.US,D,20210219,000000,37.188,37.73,37.188,37.487,56564,0
+EBIZ.US,D,20210222,000000,36.958,37.048,36.39,36.449,88023,0
+EBIZ.US,D,20210223,000000,35.561,36.12,34.015,36,400257,0
+EBIZ.US,D,20210224,000000,36.01,36.01,35.142,35.751,104929,0
+EBIZ.US,D,20210225,000000,35.831,36.14,34.424,34.514,102040,0
+EBIZ.US,D,20210226,000000,34.843,35.362,34.175,35.033,360881,0
+EBIZ.US,D,20210301,000000,35.701,36.23,35.482,36.2,118603,0
+EBIZ.US,D,20210302,000000,36.26,36.298,35.581,35.591,317841,0
+EBIZ.US,D,20210303,000000,35.581,35.694,34.474,34.554,336811,0
+EBIZ.US,D,20210304,000000,34.254,34.554,32.683,33.376,192122,0
+EBIZ.US,D,20210305,000000,33.875,33.945,31.999,33.894,150910,0
+EBIZ.US,D,20210308,000000,33.506,34.1,32.977,32.977,92706,0
+EBIZ.US,D,20210309,000000,33.835,34.544,33.825,34.354,66298,0
+EBIZ.US,D,20210310,000000,34.863,34.963,34.005,34.175,75264,0
+EBIZ.US,D,20210311,000000,34.913,35.432,34.819,35.392,47324,0
+EBIZ.US,D,20210312,000000,34.933,35.422,34.873,35.422,37610,0
+EBIZ.US,D,20210315,000000,35.801,36.238,35.655,36.21,67008,0
+EBIZ.US,D,20210316,000000,36.37,36.509,35.731,36.03,51236,0
+EBIZ.US,D,20210317,000000,35.512,36.365,35.152,36.19,45842,0
+EBIZ.US,D,20210318,000000,36.09,36.35,35.512,35.532,31700,0
+EBIZ.US,D,20210319,000000,35.611,36.095,35.394,35.99,19448,0
+EBIZ.US,D,20210322,000000,36.06,36.12,35.791,35.99,46288,0
+EBIZ.US,D,20210323,000000,35.721,35.891,35.242,35.332,58395,0
+EBIZ.US,D,20210324,000000,35.342,35.342,33.366,33.376,57582,0
+EBIZ.US,D,20210325,000000,32.947,33.805,32.728,33.496,49113,0
+EBIZ.US,D,20210326,000000,33.596,34.145,32.997,34.075,29517,0
+EBIZ.US,D,20210329,000000,34.065,34.224,33.506,33.666,22579,0
+EBIZ.US,D,20210330,000000,33.566,34.065,33.436,33.885,40094,0
+EBIZ.US,D,20210331,000000,34.155,34.494,34.135,34.145,27268,0
+EBIZ.US,D,20210401,000000,34.823,35.182,34.773,35.102,20533,0
+EBIZ.US,D,20210405,000000,35.442,35.442,34.803,34.923,39768,0
+EBIZ.US,D,20210406,000000,34.843,35.512,34.833,35.252,39262,0
+EBIZ.US,D,20210407,000000,35.142,35.142,34.554,34.629,25327,0
+EBIZ.US,D,20210408,000000,34.933,35.157,34.779,35.063,35423,0
+EBIZ.US,D,20210409,000000,34.943,35.003,34.763,34.963,26594,0
+EBIZ.US,D,20210412,000000,34.903,34.903,34.405,34.609,31980,0
+EBIZ.US,D,20210413,000000,34.713,35.023,34.713,34.933,28036,0
+EBIZ.US,D,20210414,000000,35.212,35.482,34.843,34.883,37588,0
+EBIZ.US,D,20210415,000000,35.122,35.671,34.693,34.983,18283,0
+EBIZ.US,D,20210416,000000,35.082,35.182,34.773,35.082,35781,0
+EBIZ.US,D,20210419,000000,35.102,35.195,34.575,34.753,55317,0
+EBIZ.US,D,20210420,000000,34.504,34.514,33.426,33.795,89424,0
+EBIZ.US,D,20210421,000000,33.586,34.284,33.516,34.274,228074,0
+EBIZ.US,D,20210422,000000,34.534,34.848,34.304,34.354,22756,0
+EBIZ.US,D,20210423,000000,34.554,35.028,34.554,34.953,29135,0
+EBIZ.US,D,20210426,000000,34.963,35.322,34.963,35.322,22141,0
+EBIZ.US,D,20210427,000000,35.342,35.67,35.342,35.452,21558,0
+EBIZ.US,D,20210428,000000,35.631,35.92,35.382,35.811,106910,0
+EBIZ.US,D,20210429,000000,35.961,35.971,35.063,35.322,33864,0
+EBIZ.US,D,20210430,000000,34.923,35.063,34.564,34.564,20558,0
+EBIZ.US,D,20210503,000000,34.763,34.923,34.354,34.368,15185,0
+EBIZ.US,D,20210504,000000,34.065,34.065,33.177,33.646,43722,0
+EBIZ.US,D,20210505,000000,33.735,33.925,33.306,33.416,29209,0
+EBIZ.US,D,20210506,000000,33.237,33.276,32.673,33.057,34453,0
+EBIZ.US,D,20210507,000000,33.346,33.997,33.346,33.656,150718,0
+EBIZ.US,D,20210510,000000,33.556,33.556,32.847,32.865,68263,0
+EBIZ.US,D,20210511,000000,31.9,32.957,31.77,32.867,55245,0
+EBIZ.US,D,20210512,000000,32.688,32.798,31.65,31.67,46113,0
+EBIZ.US,D,20210513,000000,31.78,32.069,30.912,31.231,84618,0
+EBIZ.US,D,20210514,000000,31.77,32.372,31.7,32.279,59632,0
+EBIZ.US,D,20210517,000000,32.229,32.348,31.994,32.309,26720,0
+EBIZ.US,D,20210518,000000,32.448,32.947,32.368,32.678,51956,0
+EBIZ.US,D,20210519,000000,32.019,32.488,31.69,32.488,21054,0
+EBIZ.US,D,20210520,000000,32.728,33.247,32.728,33.187,17739,0
+EBIZ.US,D,20210521,000000,33.356,33.356,32.897,32.897,24143,0
+EBIZ.US,D,20210524,000000,33.047,33.257,32.967,33.117,16135,0
+EBIZ.US,D,20210525,000000,33.406,33.608,33.137,33.137,121299,0
+EBIZ.US,D,20210526,000000,33.316,33.506,33.316,33.456,35774,0
+EBIZ.US,D,20210527,000000,33.546,33.546,33.147,33.486,19453,0
+EBIZ.US,D,20210528,000000,33.546,33.716,33.491,33.491,13990,0
+EBIZ.US,D,20210601,000000,33.935,34.125,33.628,33.975,52008,0
+EBIZ.US,D,20210602,000000,34.135,34.155,33.676,34.155,25631,0
+EBIZ.US,D,20210603,000000,33.755,33.825,33.366,33.446,38867,0
+EBIZ.US,D,20210604,000000,33.616,33.696,33.501,33.566,13817,0
+EBIZ.US,D,20210607,000000,33.626,33.71,33.376,33.706,25390,0
+EBIZ.US,D,20210608,000000,33.895,34.085,33.613,33.865,19823,0
+EBIZ.US,D,20210609,000000,33.925,34.045,33.626,33.626,6163,0
+EBIZ.US,D,20210610,000000,33.696,33.775,33.571,33.686,11613,0
+EBIZ.US,D,20210611,000000,33.785,33.965,33.785,33.945,10459,0
+EBIZ.US,D,20210614,000000,33.975,34.071,33.918,33.995,17491,0
+EBIZ.US,D,20210615,000000,34.025,34.025,33.486,33.546,24446,0
+EBIZ.US,D,20210616,000000,33.536,33.657,33.185,33.536,18450,0
+EBIZ.US,D,20210617,000000,33.466,33.885,33.466,33.759,16918,0
+EBIZ.US,D,20210618,000000,33.436,33.586,33.147,33.233,26145,0
+EBIZ.US,D,20210621,000000,33.267,33.455,32.977,33.336,12295,0
+EBIZ.US,D,20210622,000000,33.247,33.496,33.187,33.446,19678,0
+EBIZ.US,D,20210623,000000,33.586,33.855,33.586,33.706,23528,0
+EBIZ.US,D,20210624,000000,33.935,34.294,33.935,34.145,19527,0
+EBIZ.US,D,20210625,000000,34.304,34.414,34.175,34.314,12035,0
+EBIZ.US,D,20210628,000000,34.474,34.534,34.224,34.354,47230,0
+EBIZ.US,D,20210629,000000,34.364,34.563,34.145,34.504,37252,0
+EBIZ.US,D,20210630,000000,34.384,34.504,34.293,34.304,23984,0
+EBIZ.US,D,20210701,000000,34.344,34.345,33.975,34.045,18469,0
+EBIZ.US,D,20210702,000000,34.02,34.115,33.826,33.906,13822,0
+EBIZ.US,D,20210706,000000,33.755,33.755,33.337,33.626,24636,0
+EBIZ.US,D,20210707,000000,33.835,33.915,33.337,33.373,27496,0
+EBIZ.US,D,20210708,000000,32.678,33.097,32.468,32.902,59572,0
+EBIZ.US,D,20210709,000000,33.556,33.975,33.267,33.975,34025,0
+EBIZ.US,D,20210712,000000,33.985,34.045,33.626,33.82,13015,0
+EBIZ.US,D,20210713,000000,33.815,34.125,33.666,33.687,30499,0
+EBIZ.US,D,20210714,000000,33.905,33.935,33.246,33.246,9584,0
+EBIZ.US,D,20210715,000000,33.067,33.376,32.808,33.077,24926,0
+EBIZ.US,D,20210716,000000,33.117,33.117,32.558,32.578,71265,0
+EBIZ.US,D,20210719,000000,32.089,32.378,31.87,32.299,34184,0
+EBIZ.US,D,20210720,000000,32.309,32.956,32.11,32.788,18668,0
+EBIZ.US,D,20210721,000000,32.857,33.296,32.857,33.296,10402,0
+EBIZ.US,D,20210722,000000,33.237,33.365,33.107,33.298,13276,0
+EBIZ.US,D,20210723,000000,33.207,33.207,32.877,33.102,17131,0
+EBIZ.US,D,20210726,000000,32.688,32.977,32.428,32.473,16161,0
+EBIZ.US,D,20210727,000000,32.079,32.079,31.281,31.8,17796,0
+EBIZ.US,D,20210728,000000,32.159,32.608,32.159,32.578,42742,0
+EBIZ.US,D,20210729,000000,32.768,32.887,32.453,32.558,76110,0
+EBIZ.US,D,20210730,000000,31.999,32.099,31.59,31.66,26151,0
+EBIZ.US,D,20210802,000000,31.89,32.189,31.795,31.919,37213,0
+EBIZ.US,D,20210803,000000,31.81,31.81,31.281,31.55,29431,0
+EBIZ.US,D,20210804,000000,31.62,31.82,31.522,31.59,29773,0
+EBIZ.US,D,20210805,000000,31.47,32.008,31.421,31.91,20980,0
+EBIZ.US,D,20210806,000000,31.79,31.79,31.221,31.241,24275,0
+EBIZ.US,D,20210809,000000,31.261,31.66,31.142,31.54,22052,0
+EBIZ.US,D,20210810,000000,31.66,31.81,31.47,31.66,12625,0
+EBIZ.US,D,20210811,000000,31.78,31.78,31.521,31.76,14534,0
+EBIZ.US,D,20210812,000000,31.46,31.52,31.311,31.5,16413,0
+EBIZ.US,D,20210813,000000,31.47,31.52,31.192,31.351,50546,0
+EBIZ.US,D,20210816,000000,31.071,31.071,30.592,30.762,31140,0
+EBIZ.US,D,20210817,000000,30.333,30.562,30.103,30.293,114548,0
+EBIZ.US,D,20210818,000000,30.223,30.49,30.107,30.178,18112,0
+EBIZ.US,D,20210819,000000,29.704,29.904,29.55,29.625,37949,0
+EBIZ.US,D,20210820,000000,29.704,30.056,29.704,29.894,19539,0
+EBIZ.US,D,20210823,000000,30.123,30.553,30.054,30.513,59669,0
+EBIZ.US,D,20210824,000000,31.091,31.82,31.091,31.73,23867,0
+EBIZ.US,D,20210825,000000,31.83,31.969,31.595,31.929,42934,0
+EBIZ.US,D,20210826,000000,32.069,32.258,31.841,31.969,11824,0
+EBIZ.US,D,20210827,000000,31.88,32.049,31.84,31.999,13178,0
+EBIZ.US,D,20210830,000000,31.939,32.169,31.77,32.099,11696,0
+EBIZ.US,D,20210831,000000,32.309,32.448,32.139,32.388,15897,0
+EBIZ.US,D,20210901,000000,32.518,32.996,32.518,32.798,18597,0
+EBIZ.US,D,20210902,000000,32.788,32.875,32.558,32.578,9480,0
+EBIZ.US,D,20210903,000000,32.289,32.538,32.139,32.458,19242,0
+EBIZ.US,D,20210907,000000,32.548,32.718,32.458,32.528,28149,0
+EBIZ.US,D,20210908,000000,32.458,32.458,31.9,32.049,23143,0
+EBIZ.US,D,20210909,000000,31.81,32.189,31.81,31.929,10116,0
+EBIZ.US,D,20210910,000000,32.239,32.349,31.74,31.78,17678,0
+EBIZ.US,D,20210913,000000,31.76,31.78,31.211,31.69,18279,0
+EBIZ.US,D,20210914,000000,31.73,31.73,31.2,31.281,18527,0
+EBIZ.US,D,20210915,000000,31.181,31.565,30.993,31.5,8415,0
+EBIZ.US,D,20210916,000000,31.251,31.6,31.251,31.54,28726,0
+EBIZ.US,D,20210917,000000,31.59,31.66,31.351,31.63,12052,0
+EBIZ.US,D,20210920,000000,30.912,31.002,30.284,30.652,15099,0
+EBIZ.US,D,20210921,000000,30.922,31.041,30.652,30.792,18651,0
+EBIZ.US,D,20210922,000000,31.002,31.451,30.952,31.311,20569,0
+EBIZ.US,D,20210923,000000,31.381,31.66,31.281,31.65,42176,0
+EBIZ.US,D,20210924,000000,31.341,31.491,31.211,31.431,9147,0
+EBIZ.US,D,20210927,000000,31.361,31.64,31.351,31.58,14328,0
+EBIZ.US,D,20210928,000000,31.201,31.201,30.544,30.712,10294,0
+EBIZ.US,D,20210929,000000,30.772,30.902,30.173,30.223,44703,0
+EBIZ.US,D,20210930,000000,30.273,30.333,30.064,30.094,33972,0
+EBIZ.US,D,20211001,000000,30.213,30.293,29.854,30.213,19641,0
+EBIZ.US,D,20211004,000000,30.014,30.014,29.375,29.56,21691,0
+EBIZ.US,D,20211005,000000,29.694,30.041,29.694,29.784,17279,0
+EBIZ.US,D,20211006,000000,29.365,30.034,29.345,29.904,21850,0
+EBIZ.US,D,20211007,000000,30.383,30.882,30.383,30.672,12114,0
+EBIZ.US,D,20211008,000000,30.742,30.947,30.632,30.662,13634,0
+EBIZ.US,D,20211011,000000,30.732,30.732,30.323,30.333,7987,0
+EBIZ.US,D,20211012,000000,30.423,30.473,30.274,30.283,7601,0
+EBIZ.US,D,20211013,000000,30.533,30.842,30.533,30.822,24526,0
+EBIZ.US,D,20211014,000000,30.922,31.131,30.92,31.061,5476,0
+EBIZ.US,D,20211015,000000,31.281,31.5,31.281,31.381,11262,0
+EBIZ.US,D,20211018,000000,31.281,31.719,31.281,31.63,9357,0
+EBIZ.US,D,20211019,000000,31.88,32.048,31.88,31.969,36799,0
+EBIZ.US,D,20211020,000000,32.159,32.259,31.9,32.049,41117,0
+EBIZ.US,D,20211021,000000,31.91,32.099,31.91,31.979,7150,0
+EBIZ.US,D,20211022,000000,32.089,32.132,31.68,31.78,17905,0
+EBIZ.US,D,20211025,000000,31.84,31.974,31.66,31.919,26487,0
+EBIZ.US,D,20211026,000000,31.959,31.969,31.342,31.421,10001,0
+EBIZ.US,D,20211027,000000,31.341,31.47,30.952,30.952,22681,0
+EBIZ.US,D,20211028,000000,30.832,31.231,30.662,31.181,8412,0
+EBIZ.US,D,20211029,000000,30.912,31.101,30.912,31.091,23311,0
+EBIZ.US,D,20211101,000000,31.041,31.51,31.041,31.5,16182,0
+EBIZ.US,D,20211102,000000,31.401,31.401,31.051,31.181,60520,0
+EBIZ.US,D,20211103,000000,31.211,31.58,31.211,31.51,17885,0
+EBIZ.US,D,20211104,000000,31.74,32.089,31.54,31.54,16689,0
+EBIZ.US,D,20211105,000000,32.079,32.149,31.739,31.86,26277,0
+EBIZ.US,D,20211108,000000,31.959,32.069,31.87,31.88,10595,0
+EBIZ.US,D,20211109,000000,31.89,32.098,31.84,31.905,20988,0
+EBIZ.US,D,20211110,000000,31.929,32.169,31.351,31.446,11207,0
+EBIZ.US,D,20211111,000000,31.81,32.034,31.78,31.78,12254,0
+EBIZ.US,D,20211112,000000,31.969,32.488,31.889,32.478,17098,0
+EBIZ.US,D,20211115,000000,32.648,32.708,32.468,32.638,22248,0
+EBIZ.US,D,20211116,000000,32.378,32.668,32.378,32.548,18934,0
+EBIZ.US,D,20211117,000000,32.568,32.568,31.979,31.999,6538,0
+EBIZ.US,D,20211118,000000,31.89,31.89,31.57,31.81,12680,0
+EBIZ.US,D,20211119,000000,31.86,32.249,31.76,31.805,16605,0
+EBIZ.US,D,20211122,000000,31.919,31.919,30.754,30.932,24636,0
+EBIZ.US,D,20211123,000000,30.872,30.992,30.343,30.632,20569,0
+EBIZ.US,D,20211124,000000,30.443,31.011,30.423,30.942,18207,0
+EBIZ.US,D,20211126,000000,30.383,30.383,29.794,30.064,25217,0
+EBIZ.US,D,20211129,000000,30.373,30.373,29.595,29.924,38002,0
+EBIZ.US,D,20211130,000000,29.724,29.933,28.886,29.066,17771,0
+EBIZ.US,D,20211201,000000,29.555,29.565,28.317,28.453,20456,0
+EBIZ.US,D,20211202,000000,28.278,28.537,27.968,28.297,26540,0
+EBIZ.US,D,20211203,000000,28.168,28.168,26.95,27.21,37605,0
+EBIZ.US,D,20211206,000000,27.12,27.617,26.741,27.549,29878,0
+EBIZ.US,D,20211207,000000,28.357,28.776,28.357,28.517,14626,0
+EBIZ.US,D,20211208,000000,28.547,28.915,28.517,28.786,12891,0
+EBIZ.US,D,20211209,000000,28.627,28.756,28.118,28.128,8508,0
+EBIZ.US,D,20211210,000000,28.218,28.288,27.6,27.789,15027,0
+EBIZ.US,D,20211213,000000,27.559,27.568,26.901,27.26,21892,0
+EBIZ.US,D,20211214,000000,26.891,27.34,26.871,27.09,17384,0
+EBIZ.US,D,20211215,000000,26.95,27.12,26.157,27.08,17717,0
+EBIZ.US,D,20211216,000000,27.23,27.23,26.262,26.392,30296,0
+EBIZ.US,D,20211217,000000,26.052,26.845,25.853,26.701,36423,0
+EBIZ.US,D,20211220,000000,26.092,26.232,25.937,26.102,42362,0
+EBIZ.US,D,20211221,000000,26.342,27.23,26.342,27.17,19318,0
+EBIZ.US,D,20211222,000000,27.03,27.37,27,27.32,21516,0
+EBIZ.US,D,20211223,000000,27.18,27.549,27.17,27.459,25497,0
+EBIZ.US,D,20211227,000000,27.459,27.679,27.419,27.489,25170,0
+EBIZ.US,D,20211228,000000,27.439,27.489,27.171,27.19,23883,0
+EBIZ.US,D,20211229,000000,27.15,27.23,26.94,27.16,33603,0
+EBIZ.US,D,20211230,000000,26.99,27.92,26.9,27.65,32997,0
+EBIZ.US,D,20211231,000000,27.52,27.65,27.43,27.45,15994,0
+EBIZ.US,D,20220103,000000,27.53,27.57,27.17,27.525,9912,0
+EBIZ.US,D,20220104,000000,27.46,27.46,26.51,26.68,24919,0
+EBIZ.US,D,20220105,000000,26.56,26.75,25.802,25.86,17798,0
+EBIZ.US,D,20220106,000000,25.89,26.31,25.67,26.07,9491,0
+EBIZ.US,D,20220107,000000,26.17,26.3832,25.925,25.98,9924,0
+EBIZ.US,D,20220110,000000,25.8,25.84,25.2,25.81,20904,0
+EBIZ.US,D,20220111,000000,25.84,26.68,25.75,26.64,13060,0
+EBIZ.US,D,20220112,000000,27.02,27.06,26.5,26.6,28976,0
+EBIZ.US,D,20220113,000000,26.66,26.66,25.87,25.87,25531,0
+EBIZ.US,D,20220114,000000,25.63,26.03,25.405,25.81,16274,0
+EBIZ.US,D,20220118,000000,25.3,25.64,25.22,25.25,28210,0
+EBIZ.US,D,20220119,000000,25.34,25.65,25.1,25.1,25879,0
+EBIZ.US,D,20220120,000000,25.7,26.05,25.18,25.21,24364,0
+EBIZ.US,D,20220121,000000,25.1,25.1,24.2401,24.28,26998,0
+EBIZ.US,D,20220124,000000,23.65,24.38,22.91,24.37,58889,0
+EBIZ.US,D,20220125,000000,23.94,24.41,23.575,24.1451,24625,0
+EBIZ.US,D,20220126,000000,24.59,24.61,23.611,23.72,18428,0
+EBIZ.US,D,20220127,000000,23.95,24.055,23.229,23.3,14025,0
+EBIZ.US,D,20220128,000000,23.17,23.76,22.78,23.76,66356,0
+EBIZ.US,D,20220131,000000,23.94,25.24,23.94,25.24,12938,0
+EBIZ.US,D,20220201,000000,25.28,25.42,24.92,25.3539,15610,0
+EBIZ.US,D,20220202,000000,25.57,25.57,24.6561,24.77,40832,0
+EBIZ.US,D,20220203,000000,24.24,24.24,23.82,23.82,21423,0
+EBIZ.US,D,20220204,000000,23.97,24.69,23.77,24.45,44529,0
+EBIZ.US,D,20220207,000000,24.37,24.7419,24.27,24.3,12314,0
+EBIZ.US,D,20220208,000000,24.38,24.91,24.37,24.88,24622,0
+EBIZ.US,D,20220209,000000,25.2,25.66,25.2,25.63,11559,0
+EBIZ.US,D,20220210,000000,25.09,25.89,25.04,25.2,71718,0
+EBIZ.US,D,20220211,000000,25.29,25.56,24.53,24.62,19309,0
+EBIZ.US,D,20220214,000000,24.55,24.93,24.52,24.67,4169,0
+EBIZ.US,D,20220215,000000,25.09,25.59,25.061,25.59,9368,0
+EBIZ.US,D,20220216,000000,25.26,25.26,24.761,24.96,27282,0
+EBIZ.US,D,20220217,000000,24.67,24.89,24.23,24.23,8941,0
+EBIZ.US,D,20220218,000000,24.08,24.08,23.53,23.65,7950,0
+EBIZ.US,D,20220222,000000,23.23,23.4799,22.6,22.81,28827,0
+EBIZ.US,D,20220223,000000,23.03,23.03,22.29,22.32,19888,0
+EBIZ.US,D,20220224,000000,21.04,22.98,20.93,22.98,23912,0
+EBIZ.US,D,20220225,000000,23.03,23.38,22.53,23.38,7254,0
+EBIZ.US,D,20220228,000000,23.03,23.559,22.93,23.29,16323,0
+EBIZ.US,D,20220301,000000,23.16,23.4698,22.82,22.9,12604,0
+EBIZ.US,D,20220302,000000,22.68,23.15,22.6,23.07,6944,0
+EBIZ.US,D,20220303,000000,23.15,23.17,22.18,22.3,213225,0
+EBIZ.US,D,20220304,000000,21.9,21.93,21.36,21.5,222512,0
+EBIZ.US,D,20220307,000000,21.39,21.48,20.35,20.37,228534,0
+EBIZ.US,D,20220308,000000,20.32,21.21,20.061,20.58,247123,0
+EBIZ.US,D,20220309,000000,21.24,21.59,21.24,21.44,212607,0
+EBIZ.US,D,20220310,000000,20.91,20.91,20.391,20.63,16457,0
+EBIZ.US,D,20220311,000000,20.7,20.7,19.69,19.69,16295,0
+EBIZ.US,D,20220314,000000,19.33,19.72,18.98,18.99,43074,0
+EBIZ.US,D,20220315,000000,19.03,19.77,19.03,19.67,36025,0
+EBIZ.US,D,20220316,000000,20.79,21.92,20.765,21.88,32069,0
+EBIZ.US,D,20220317,000000,21.52,21.86,21.22,21.86,10921,0
+EBIZ.US,D,20220318,000000,21.77,22.7701,21.77,22.69,8920,0
+EBIZ.US,D,20220321,000000,22.41,22.57,21.83,22.11,22933,0
+EBIZ.US,D,20220322,000000,22.579,23.22,22.42,23.08,11110,0
+EBIZ.US,D,20220323,000000,22.83,23.39,22.6,22.821,270835,0
+EBIZ.US,D,20220324,000000,22.82,22.82,22.27,22.79,261550,0
+EBIZ.US,D,20220325,000000,22.58,22.59,22.16,22.31,281890,0
+EBIZ.US,D,20220328,000000,22.33,22.64,22.13,22.62,10052,0
+EBIZ.US,D,20220329,000000,23.16,23.6,23.15,23.43,276011,0
+EBIZ.US,D,20220330,000000,23.19,23.32,22.73,22.78,7643,0
+EBIZ.US,D,20220331,000000,22.44,22.55,22.151,22.16,59396,0
+EBIZ.US,D,20220401,000000,22.63,22.76,22.4487,22.47,4739,0
+EBIZ.US,D,20220404,000000,22.9,23.39,22.855,23.34,263818,0
+EBIZ.US,D,20220405,000000,23.33,23.33,22.65,22.72,261813,0
+EBIZ.US,D,20220406,000000,22.23,22.23,21.63,21.88,12286,0
+EBIZ.US,D,20220407,000000,21.67,21.677,21.27,21.58,207909,0
+EBIZ.US,D,20220408,000000,21.44,21.689,21.33,21.36,11256,0
+EBIZ.US,D,20220411,000000,21.1,21.53,20.96,21.22,22988,0
+EBIZ.US,D,20220412,000000,21.54,21.5727,20.97,20.99,26593,0
+EBIZ.US,D,20220413,000000,21.3999,21.58,21.29,21.52,11718,0
+EBIZ.US,D,20220414,000000,21.48,21.49,21.05,21.05,6148,0
+EBIZ.US,D,20220418,000000,20.82,20.87,20.43,20.7,31270,0
+EBIZ.US,D,20220419,000000,20.51,21.2042,20.51,21.14,7644,0
+EBIZ.US,D,20220420,000000,20.89,21.09,20.42,20.43,16120,0
+EBIZ.US,D,20220421,000000,20.6,20.6,19.7315,19.85,259175,0
+EBIZ.US,D,20220422,000000,19.76,20.04,19.3901,19.41,262093,0
+EBIZ.US,D,20220425,000000,19.18,19.86,19.09,19.82,217658,0
+EBIZ.US,D,20220426,000000,19.66,19.66,19.08,19.08,9676,0
+EBIZ.US,D,20220427,000000,19.18,19.78,19.18,19.36,18011,0
+EBIZ.US,D,20220428,000000,19.59,19.84,19.26,19.8,39987,0
+EBIZ.US,D,20220429,000000,20.07,20.33,19.43,19.49,52154,0
+EBIZ.US,D,20220502,000000,19.37,19.93,19.29,19.86,34126,0
+EBIZ.US,D,20220503,000000,19.85,19.86,19.55,19.68,29175,0
+EBIZ.US,D,20220504,000000,19.51,19.99,19.04,19.99,19793,0
+EBIZ.US,D,20220505,000000,19.37,19.37,18.42,18.6,26876,0
+EBIZ.US,D,20220506,000000,18.27,18.285,17.69,17.85,23087,0
+EBIZ.US,D,20220509,000000,17.41,17.5,16.3832,16.84,52538,0
+EBIZ.US,D,20220510,000000,17.24,17.36,16.68,16.98,21698,0
+EBIZ.US,D,20220511,000000,16.96,17.27,16.38,16.38,12992,0
+EBIZ.US,D,20220512,000000,16.11,17.03,15.88,16.58,26193,0
+EBIZ.US,D,20220513,000000,17.15,17.6153,17.14,17.59,5689,0
+EBIZ.US,D,20220516,000000,17.35,17.65,17.13,17.14,7587,0
+EBIZ.US,D,20220517,000000,17.98,17.98,17.32,17.74,69475,0
+EBIZ.US,D,20220518,000000,17.41,17.41,16.71,16.79,11902,0
+EBIZ.US,D,20220519,000000,16.79,17.4339,16.79,17.16,22124,0
+EBIZ.US,D,20220520,000000,17.38,17.45,16.61,17.06,10254,0
+EBIZ.US,D,20220523,000000,17.14,17.14,16.71,16.96,5746,0
+EBIZ.US,D,20220524,000000,16.64,16.64,16.03,16.11,9158,0
+EBIZ.US,D,20220525,000000,16.36,16.755,16.35,16.71,4179,0
+EBIZ.US,D,20220526,000000,16.96,17.87,16.96,17.77,12735,0
+EBIZ.US,D,20220527,000000,18.05,18.32,17.98,18.29,9483,0
+EBIZ.US,D,20220531,000000,18.51,18.63,18.14,18.31,13362,0
+EBIZ.US,D,20220601,000000,18.4234,18.4234,17.918,17.98,3191,0
+EBIZ.US,D,20220602,000000,18.03,18.85,18.03,18.82,3777,0
+EBIZ.US,D,20220603,000000,18.46,18.46,18.2172,18.24,7093,0
+EBIZ.US,D,20220606,000000,18.77,18.9653,18.63,18.68,4293,0
+EBIZ.US,D,20220607,000000,18.38,18.77,18.38,18.77,5846,0
+EBIZ.US,D,20220608,000000,18.9,19.415,18.9,19.3463,6546,0
+EBIZ.US,D,20220609,000000,18.92,18.92,18.38,18.38,2337,0
+EBIZ.US,D,20220610,000000,18.24,18.24,17.75,17.81,2470,0
+EBIZ.US,D,20220613,000000,17.15,17.15,16.56,16.7019,10181,0
+EBIZ.US,D,20220614,000000,16.761,17,16.73,16.9,14896,0
+EBIZ.US,D,20220615,000000,17.08,17.38,16.93,17.29,7397,0
+EBIZ.US,D,20220616,000000,16.5,16.5,16.1401,16.25,4998,0
+EBIZ.US,D,20220617,000000,16.67,16.79,16.421,16.68,12736,0
+EBIZ.US,D,20220621,000000,16.97,17.24,16.94,16.96,22444,0
+EBIZ.US,D,20220622,000000,16.64,17.07,16.64,16.92,25456,0
+EBIZ.US,D,20220623,000000,17.27,17.35,17.05,17.35,200830,0
+EBIZ.US,D,20220624,000000,17.9001,18.06,17.77,18.06,258412,0
+EBIZ.US,D,20220627,000000,18.35,18.35,17.79,17.81,3618,0
+EBIZ.US,D,20220628,000000,17.955,17.955,17.34,17.34,15137,0
+EBIZ.US,D,20220629,000000,17.12,17.32,17.09,17.17,8187,0
+EBIZ.US,D,20220630,000000,16.85,16.8698,16.37,16.77,4881,0
+EBIZ.US,D,20220701,000000,17,17.19,16.83,17.19,1882,0
+EBIZ.US,D,20220705,000000,16.86,17.61,16.86,17.61,6361,0
+EBIZ.US,D,20220706,000000,17.55,17.55,17.12,17.21,3469,0
+EBIZ.US,D,20220707,000000,17.34,17.73,17.34,17.73,1728,0
+EBIZ.US,D,20220708,000000,17.4601,17.73,17.3589,17.54,11485,0
+EBIZ.US,D,20220711,000000,17.13,17.13,16.69,16.74,5226,0
+EBIZ.US,D,20220712,000000,16.74,16.8752,16.74,16.74,5433,0
+EBIZ.US,D,20220713,000000,16.39,16.925,16.39,16.84,1644,0
+EBIZ.US,D,20220714,000000,16.439,16.439,16.331,16.4,2808,0
+EBIZ.US,D,20220715,000000,16.47,16.6,16.2,16.6,4012,0
+EBIZ.US,D,20220718,000000,16.95,17.15,16.79,16.8,6742,0
+EBIZ.US,D,20220719,000000,17.04,17.36,16.95,17.33,5867,0
+EBIZ.US,D,20220720,000000,17.69,17.76,17.55,17.7,4143,0
+EBIZ.US,D,20220721,000000,17.96,17.99,17.7,17.99,5215,0
+EBIZ.US,D,20220722,000000,17.9783,17.9783,17.4594,17.57,1859,0
+EBIZ.US,D,20220725,000000,17.3901,17.54,17.3901,17.54,1775,0
+EBIZ.US,D,20220726,000000,17.29,17.29,16.97,16.97,2528,0
+EBIZ.US,D,20220727,000000,17.19,17.71,17.13,17.71,3424,0
+EBIZ.US,D,20220728,000000,17.71,17.76,17.22,17.76,8274,0
+EBIZ.US,D,20220729,000000,17.64,17.78,17.5,17.72,22207,0
+EBIZ.US,D,20220801,000000,17.52,17.86,17.52,17.77,4945,0
+EBIZ.US,D,20220802,000000,17.7399,18.092,17.62,17.96,9930,0
+EBIZ.US,D,20220803,000000,18.182,18.69,18.182,18.69,5445,0
+EBIZ.US,D,20220804,000000,18.88,18.95,18.79,18.84,2761,0
+EBIZ.US,D,20220805,000000,18.52,18.895,18.52,18.88,1477,0
+EBIZ.US,D,20220808,000000,18.99,19.475,18.99,19.12,18420,0
+EBIZ.US,D,20220809,000000,18.99,18.99,18.4604,18.51,4798,0
+EBIZ.US,D,20220810,000000,19.11,19.24,18.9,19.24,3099,0
+EBIZ.US,D,20220811,000000,19.59,20.04,19.21,19.29,9143,0
+EBIZ.US,D,20220812,000000,19.35,19.69,19.31,19.69,24979,0
+EBIZ.US,D,20220815,000000,19.63,19.74,19.52,19.72,4658,0
+EBIZ.US,D,20220816,000000,19.66,19.99,19.55,19.89,8810,0
+EBIZ.US,D,20220817,000000,19.55,19.55,19.18,19.22,2502,0
+EBIZ.US,D,20220818,000000,19.16,19.16,18.84,19.05,7280,0
+EBIZ.US,D,20220819,000000,18.72,18.72,18.18,18.23,3695,0
+EBIZ.US,D,20220822,000000,17.995,18,17.8,17.88,6049,0
+EBIZ.US,D,20220823,000000,17.84,17.97,17.84,17.85,15121,0
+EBIZ.US,D,20220824,000000,18.085,18.28,18.025,18.025,157415,0
+EBIZ.US,D,20220825,000000,18.33,18.61,18.33,18.58,7114,0
+EBIZ.US,D,20220826,000000,18.85,18.85,17.9001,17.93,164216,0
+EBIZ.US,D,20220829,000000,17.77,18.2,17.77,17.81,11172,0
+EBIZ.US,D,20220830,000000,18.0518,18.0518,17.43,17.64,17132,0
+EBIZ.US,D,20220831,000000,17.7299,17.7738,17.672,17.69,1738,0
+EBIZ.US,D,20220901,000000,17.37,17.47,17.05,17.47,6215,0
+EBIZ.US,D,20220902,000000,17.3099,17.63,17.271,17.3,1733,0
+EBIZ.US,D,20220906,000000,17.29,17.29,16.94,17.02,3091,0
+EBIZ.US,D,20220907,000000,17.0301,17.48,17.0301,17.48,1921,0
+EBIZ.US,D,20220908,000000,17.175,17.5712,17.175,17.57,1920,0
+EBIZ.US,D,20220909,000000,17.82,18.2,17.82,18.11,5313,0
+EBIZ.US,D,20220912,000000,18.24,18.57,18.24,18.55,16484,0
+EBIZ.US,D,20220913,000000,17.78,17.8699,17.52,17.52,11207,0
+EBIZ.US,D,20220914,000000,17.47,17.7,17.34,17.7,5374,0
+EBIZ.US,D,20220915,000000,17.45,17.89,17.45,17.5,13204,0
+EBIZ.US,D,20220916,000000,17.15,17.15,16.72,16.83,8420,0
+EBIZ.US,D,20220919,000000,16.64,17.0769,16.6,17.05,6419,0
+EBIZ.US,D,20220920,000000,16.86,16.935,16.62,16.69,34739,0
+EBIZ.US,D,20220921,000000,16.62,16.685,16.13,16.13,10622,0
+EBIZ.US,D,20220922,000000,16.1,16.165,15.7379,15.77,26812,0
+EBIZ.US,D,20220923,000000,15.51,15.53,15.252,15.45,6072,0
+EBIZ.US,D,20220926,000000,15.46,15.83,15.42,15.42,27603,0
+EBIZ.US,D,20220927,000000,15.585,15.585,15.1901,15.31,2444,0
+EBIZ.US,D,20220928,000000,15.21,15.9029,15.21,15.855,6311,0
+EBIZ.US,D,20220929,000000,15.45,15.45,15.22,15.32,4050,0
+EBIZ.US,D,20220930,000000,15.39,15.4408,15.17,15.17,794,0
+EBIZ.US,D,20221003,000000,15.3518,15.6299,15.3518,15.53,3928,0
+EBIZ.US,D,20221004,000000,15.86,16.41,15.86,16.41,51835,0
+EBIZ.US,D,20221005,000000,16.19,16.41,16.0305,16.34,76991,0
+EBIZ.US,D,20221006,000000,16.3,16.53,16.23,16.24,70372,0
+EBIZ.US,D,20221007,000000,15.93,15.94,15.57,15.57,12588,0
+EBIZ.US,D,20221010,000000,15.53,15.53,15.1084,15.25,2838,0
+EBIZ.US,D,20221011,000000,15.0901,15.19,14.85,14.895,4599,0
+EBIZ.US,D,20221012,000000,14.88,15,14.75,14.9,4336,0
+EBIZ.US,D,20221013,000000,14.32,14.94,14.2587,14.84,5718,0
+EBIZ.US,D,20221014,000000,14.741,15.12,14.36,14.37,22648,0
+EBIZ.US,D,20221017,000000,14.73,15.177,14.73,15.06,7265,0
+EBIZ.US,D,20221018,000000,15.53,15.53,15.11,15.27,2817,0
+EBIZ.US,D,20221019,000000,14.93,15.01,14.6,14.68,6117,0
+EBIZ.US,D,20221020,000000,14.67,15.155,14.67,14.75,1618,0
+EBIZ.US,D,20221021,000000,14.63,15,14.5719,15,3746,0
+EBIZ.US,D,20221024,000000,14.56,14.56,13.94,14.42,7728,0
+EBIZ.US,D,20221025,000000,14.64,14.9979,14.64,14.99,4515,0
+EBIZ.US,D,20221026,000000,14.92,15.5509,14.92,15.17,11732,0
+EBIZ.US,D,20221027,000000,15.18,15.41,15.1,15.14,35887,0
+EBIZ.US,D,20221028,000000,14.79,15.14,14.7,15.14,11355,0
+EBIZ.US,D,20221031,000000,15.03,15.34,15.03,15.13,5050,0
+EBIZ.US,D,20221101,000000,15.74,15.839,15.41,15.42,18434,0
+EBIZ.US,D,20221102,000000,15.47,15.47,14.82,14.82,10519,0
+EBIZ.US,D,20221103,000000,14.66,15.1988,14.66,14.96,4706,0
+EBIZ.US,D,20221104,000000,15.51,15.51,14.97,15.16,8703,0
+EBIZ.US,D,20221107,000000,15.37,15.37,15.13,15.24,4955,0
+EBIZ.US,D,20221108,000000,15.09,15.22,14.9399,15.19,26462,0
+EBIZ.US,D,20221109,000000,14.98,14.98,14.6092,14.62,2865,0
+EBIZ.US,D,20221110,000000,15.41,15.96,15.41,15.95,11575,0
+EBIZ.US,D,20221111,000000,16.21,16.9,16.21,16.71,5853,0
+EBIZ.US,D,20221114,000000,16.645,16.902,16.645,16.65,12974,0
+EBIZ.US,D,20221115,000000,17.3893,17.5581,17.15,17.24,3923,0
+EBIZ.US,D,20221116,000000,17,17,16.645,16.66,2326,0
+EBIZ.US,D,20221117,000000,16.24,16.56,16.21,16.47,3281,0
+EBIZ.US,D,20221118,000000,16.3118,16.3118,16.17,16.25,4574,0
+EBIZ.US,D,20221121,000000,15.99,16.06,15.84,15.88,2643,0
+EBIZ.US,D,20221122,000000,15.8,15.96,15.68,15.96,6756,0
+EBIZ.US,D,20221123,000000,16.1,16.25,16.05,16.23,8864,0
+EBIZ.US,D,20221125,000000,16.09,16.11,16.04,16.11,3118,0
+EBIZ.US,D,20221128,000000,16.18,16.39,16.1,16.11,5572,0
+EBIZ.US,D,20221129,000000,16.29,16.36,16.23,16.24,2830,0
+EBIZ.US,D,20221130,000000,16.46,17.16,16.46,17.16,5369,0
+EBIZ.US,D,20221201,000000,17.12,17.49,17.12,17.49,2404,0
+EBIZ.US,D,20221202,000000,17.17,17.74,17.17,17.66,6972,0
+EBIZ.US,D,20221205,000000,17.65,17.65,17.22,17.23,5562,0
+EBIZ.US,D,20221206,000000,17.31,17.31,16.91,16.95,2460,0
+EBIZ.US,D,20221207,000000,16.64,16.73,16.57,16.66,4120,0
+EBIZ.US,D,20221208,000000,16.86,17.19,16.85,17.13,20996,0
+EBIZ.US,D,20221209,000000,17.02,17.21,16.94,16.94,8402,0
+EBIZ.US,D,20221212,000000,16.85,16.965,16.715,16.96,8357,0
+EBIZ.US,D,20221213,000000,17.78,17.87,17.14,17.21,4393,0
+EBIZ.US,D,20221214,000000,17.1,17.33,17.1,17.14,6958,0
+EBIZ.US,D,20221215,000000,16.95,16.99,16.54,16.57,27141,0
+EBIZ.US,D,20221216,000000,16.53,16.67,16.3171,16.4,16922,0
+EBIZ.US,D,20221219,000000,16.38,16.51,16.2404,16.41,24532,0
+EBIZ.US,D,20221220,000000,16.13,16.36,16.06,16.36,21633,0
+EBIZ.US,D,20221221,000000,16.31,16.65,16.3,16.55,67448,0
+EBIZ.US,D,20221222,000000,16.45,16.45,15.945,16.24,8040,0
+EBIZ.US,D,20221223,000000,16.12,16.21,16.03,16.17,24571,0
+EBIZ.US,D,20221227,000000,16.15,16.3121,16.11,16.21,37406,0
+EBIZ.US,D,20221228,000000,16.06,16.06,15.82,15.83,22647,0
+EBIZ.US,D,20221229,000000,15.98,16.35,15.97,16.31,12276,0
+EBIZ.US,D,20221230,000000,16.06,16.19,16.0501,16.19,9293,0
+EBIZ.US,D,20230103,000000,16.5,16.7219,16.2,16.39,19769,0
+EBIZ.US,D,20230104,000000,16.7,17.33,16.7,17.2222,102165,0
+EBIZ.US,D,20230105,000000,17.01,17.37,17,17.29,20612,0
+EBIZ.US,D,20230106,000000,17.33,17.6419,17.1299,17.56,10382,0
+EBIZ.US,D,20230109,000000,17.84,17.86,17.6,17.62,5904,0
+EBIZ.US,D,20230110,000000,17.59,17.87,17.59,17.87,9081,0
+EBIZ.US,D,20230111,000000,18.07,18.24,18.07,18.24,4856,0
+EBIZ.US,D,20230112,000000,18.27,18.5,18.17,18.45,10027,0
+EBIZ.US,D,20230113,000000,18.61,18.9,18.61,18.9,4359,0
+EBIZ.US,D,20230117,000000,18.8,18.8,18.62,18.71,30789,0
+EBIZ.US,D,20230118,000000,18.97,18.99,18.52,18.52,8280,0
+EBIZ.US,D,20230119,000000,18.5,18.5199,18.34,18.43,6603,0
+EBIZ.US,D,20230120,000000,18.59,19.03,18.59,19.03,3865,0
+EBIZ.US,D,20230123,000000,19.18,19.55,19.18,19.54,4291,0
+EBIZ.US,D,20230124,000000,19.26,19.53,19.235,19.34,8424,0
+EBIZ.US,D,20230125,000000,19.31,19.67,19.31,19.67,3151,0
+EBIZ.US,D,20230126,000000,19.9601,20.06,19.8,20.06,3317,0
+EBIZ.US,D,20230127,000000,20.06,20.42,20.06,20.42,8830,0
+EBIZ.US,D,20230130,000000,19.854,20.0616,19.75,19.75,9644,0
+EBIZ.US,D,20230131,000000,19.8,20.09,19.78,19.96,6452,0
+EBIZ.US,D,20230201,000000,20.17,20.78,20.06,20.71,11069,0
+EBIZ.US,D,20230202,000000,21.09,21.37,20.99,21.26,19698,0
+EBIZ.US,D,20230203,000000,20.66,20.97,20.54,20.54,10292,0
+EBIZ.US,D,20230206,000000,20.2,20.259,20.07,20.143,9114,0
+EBIZ.US,D,20230207,000000,20.15,20.235,19.8805,20.235,2536,0
+EBIZ.US,D,20230208,000000,20.2,20.2,19.9,19.92,3254,0
+EBIZ.US,D,20230209,000000,20.24,20.27,19.72,19.77,6245,0
+EBIZ.US,D,20230210,000000,19.45,19.45,19.0259,19.06,4523,0
+EBIZ.US,D,20230213,000000,19.25,19.43,19.22,19.43,5766,0
+EBIZ.US,D,20230214,000000,19.32,19.5,19.19,19.38,6443,0
+EBIZ.US,D,20230215,000000,19.34,19.89,19.34,19.89,7022,0
+EBIZ.US,D,20230216,000000,19.46,19.46,19.24,19.24,5903,0
+EBIZ.US,D,20230217,000000,18.99,18.99,18.7201,18.83,2394,0
+EBIZ.US,D,20230221,000000,18.35,18.54,18.26,18.26,4229,0
+EBIZ.US,D,20230222,000000,18.33,18.44,18.25,18.402,14358,0
+EBIZ.US,D,20230223,000000,18.68,18.68,18.01,18.24,201285,0
+EBIZ.US,D,20230224,000000,17.7,17.72,17.58,17.68,7901,0
+EBIZ.US,D,20230227,000000,17.795,17.88,17.795,17.88,670,0
+EBIZ.US,D,20230228,000000,17.9299,17.99,17.889,17.889,201997,0
+EBIZ.US,D,20230301,000000,18.01,18.1,17.8,17.84,3916,0
+EBIZ.US,D,20230302,000000,17.85,18,17.75,18,1963,0
+EBIZ.US,D,20230303,000000,18.338,18.338,18.2774,18.2774,3923,0
+EBIZ.US,D,20230306,000000,18.25,18.25,18.12,18.12,9110,0
+EBIZ.US,D,20230307,000000,18.15,18.164,18.036,18.07,9174,0
+EBIZ.US,D,20230308,000000,17.99,18.04,17.86,18.02,16696,0
+EBIZ.US,D,20230309,000000,17.889,17.889,17.4,17.42,2178,0
+EBIZ.US,D,20230310,000000,17.28,17.28,16.81,16.91,5511,0
+EBIZ.US,D,20230313,000000,16.7599,17.1,16.755,16.89,4129,0
+EBIZ.US,D,20230314,000000,17.26,17.26,17.19,17.19,455,0
+EBIZ.US,D,20230315,000000,16.64,16.96,16.64,16.96,4902,0
+EBIZ.US,D,20230316,000000,16.71,17.16,16.71,17.15,2181,0
+EBIZ.US,D,20230317,000000,17.08,17.08,16.9648,16.9648,650,0
+EBIZ.US,D,20230320,000000,16.77,16.88,16.77,16.84,2367,0
+EBIZ.US,D,20230321,000000,17.01,17.32,17.01,17.28,3891,0
+EBIZ.US,D,20230322,000000,17.34,17.34,17.0495,17.0495,2153,0
+EBIZ.US,D,20230323,000000,17.4,17.4,17.11,17.2777,1837,0
+EBIZ.US,D,20230324,000000,16.97,17.08,16.93,17.08,151790,0
+EBIZ.US,D,20230327,000000,17.13,17.13,17.0247,17.06,151035,0
+EBIZ.US,D,20230328,000000,17.16,17.19,17.08,17.19,2675,0
+EBIZ.US,D,20230329,000000,17.31,17.48,17.31,17.465,1560,0
+EBIZ.US,D,20230330,000000,17.79,17.79,17.6331,17.73,11713,0
+EBIZ.US,D,20230331,000000,17.75,18.13,17.75,18.025,2923,0
+EBIZ.US,D,20230403,000000,17.9237,17.99,17.7884,17.99,5285,0
+EBIZ.US,D,20230404,000000,17.8822,17.8822,17.8,17.88,4266,0
+EBIZ.US,D,20230405,000000,17.8,17.8,17.35,17.4448,3310,0
+EBIZ.US,D,20230406,000000,17.245,17.52,17.245,17.51,6391,0
+EBIZ.US,D,20230410,000000,17.24,17.509,17.24,17.47,2081,0
+EBIZ.US,D,20230411,000000,17.5201,17.536,17.41,17.4922,3661,0
+EBIZ.US,D,20230412,000000,17.435,17.435,17.065,17.065,1425,0
+EBIZ.US,D,20230413,000000,17.42,17.5,17.4193,17.48,2851,0
+EBIZ.US,D,20230414,000000,17.59,17.59,17.26,17.41,2927,0
+EBIZ.US,D,20230417,000000,17.61,17.71,17.545,17.71,6871,0
+EBIZ.US,D,20230418,000000,17.8,17.87,17.7401,17.765,9266,0
+EBIZ.US,D,20230419,000000,17.57,17.72,17.57,17.62,3052,0
+EBIZ.US,D,20230420,000000,17.48,17.69,17.44,17.48,3894,0
+EBIZ.US,D,20230421,000000,17.38,17.41,17.331,17.41,3721,0
+EBIZ.US,D,20230424,000000,17.39,17.39,17.11,17.26,5547,0
+EBIZ.US,D,20230425,000000,17.03,17.05,16.7916,16.7916,3451,0
+EBIZ.US,D,20230426,000000,16.95,17.01,16.8,16.8035,10860,0
+EBIZ.US,D,20230427,000000,16.98,17.25,16.98,17.25,4986,0
+EBIZ.US,D,20230428,000000,17.1,17.37,17.1,17.31,21884,0
+EBIZ.US,D,20230501,000000,17.15,17.22,17.11,17.11,1327,0
+EBIZ.US,D,20230502,000000,16.93,16.93,16.67,16.85,2212,0
+EBIZ.US,D,20230503,000000,16.78,16.91,16.63,16.63,3451,0
+EBIZ.US,D,20230504,000000,16.79,16.93,16.6235,16.83,5214,0
+EBIZ.US,D,20230505,000000,16.83,17.26,16.83,17.21,13948,0
+EBIZ.US,D,20230508,000000,17.3,17.52,17.27,17.45,4844,0
+EBIZ.US,D,20230509,000000,17.23,17.26,17.22,17.22,3249,0
+EBIZ.US,D,20230510,000000,17.29,17.4475,17.21,17.31,5049,0
+EBIZ.US,D,20230511,000000,17.33,17.53,17.33,17.53,1926,0
+EBIZ.US,D,20230512,000000,17.53,17.53,17.1047,17.16,2222,0
+EBIZ.US,D,20230515,000000,17.23,17.465,17.2282,17.465,1868,0
+EBIZ.US,D,20230516,000000,17.23,17.23,17,17.02,3541,0
+EBIZ.US,D,20230517,000000,16.94,17.33,16.94,17.29,11896,0
+EBIZ.US,D,20230518,000000,17.25,17.26,17.1,17.26,2449,0
+EBIZ.US,D,20230519,000000,17.15,17.15,17.02,17.02,2355,0
+EBIZ.US,D,20230522,000000,17.07,17.24,17.07,17.1703,2873,0
+EBIZ.US,D,20230523,000000,17.1,17.1,16.7206,16.7206,4328,0
+EBIZ.US,D,20230524,000000,16.55,16.7,16.53,16.69,11586,0
+EBIZ.US,D,20230525,000000,16.63,16.63,16.36,16.4,4852,0
+EBIZ.US,D,20230526,000000,16.46,16.75,16.46,16.75,2097,0
+EBIZ.US,D,20230530,000000,16.77,16.8632,16.5,16.55,5420,0
+EBIZ.US,D,20230531,000000,16.3838,16.53,16.29,16.53,1469,0
+EBIZ.US,D,20230601,000000,16.53,16.9,16.3801,16.81,4075,0
+EBIZ.US,D,20230602,000000,17.07,17.3,17.07,17.25,4608,0
+EBIZ.US,D,20230605,000000,17.12,17.34,17.12,17.29,3982,0
+EBIZ.US,D,20230606,000000,17.4,17.86,17.4,17.86,2203,0
+EBIZ.US,D,20230607,000000,17.94,18,17.56,17.56,7530,0
+EBIZ.US,D,20230608,000000,17.78,17.84,17.78,17.84,1580,0
+EBIZ.US,D,20230609,000000,18.01,18.01,17.861,17.87,1812,0
+EBIZ.US,D,20230612,000000,17.96,18.0599,17.93,18.025,3050,0
+EBIZ.US,D,20230613,000000,18.26,18.26,18.0242,18.12,1668,0
+EBIZ.US,D,20230614,000000,18.11,18.33,18.09,18.245,10877,0
+EBIZ.US,D,20230615,000000,18.2201,18.44,18.2201,18.41,1992,0
+EBIZ.US,D,20230616,000000,18.3685,18.3685,18.2594,18.32,1486,0
+EBIZ.US,D,20230620,000000,18.22,18.22,17.9603,18.05,3054,0
+EBIZ.US,D,20230621,000000,17.93,17.93,17.73,17.86,1856,0
+EBIZ.US,D,20230622,000000,17.92,18.22,17.92,18.22,4275,0
+EBIZ.US,D,20230623,000000,17.89,17.96,17.8,17.86,1915,0
+EBIZ.US,D,20230626,000000,17.9001,17.9001,17.7891,17.79,1560,0
+EBIZ.US,D,20230627,000000,18.211,18.28,18.211,18.25,3348,0
+EBIZ.US,D,20230628,000000,18.09,18.3,18.09,18.21,13211,0
+EBIZ.US,D,20230629,000000,18.25,18.25,18.17,18.22,1697,0
+EBIZ.US,D,20230630,000000,18.39,18.5264,18.39,18.49,305459,0
+EBIZ.US,D,20230703,000000,18.71,18.71,18.6824,18.7,1966,0
+EBIZ.US,D,20230705,000000,18.58,18.6224,18.5,18.585,4156,0
+EBIZ.US,D,20230706,000000,18.0191,18.03,17.961,17.98,4525,0
+EBIZ.US,D,20230707,000000,18.29,18.31,18.29,18.31,506,0
+EBIZ.US,D,20230710,000000,18.18,18.6,18.18,18.55,2100,0
+EBIZ.US,D,20230711,000000,18.85,19,18.8,19,2045,0
+EBIZ.US,D,20230712,000000,19.34,19.48,19.22,19.36,9072,0
+EBIZ.US,D,20230713,000000,19.6901,19.93,19.6901,19.91,2578,0
+EBIZ.US,D,20230714,000000,19.75,19.75,19.5198,19.53,4555,0
+EBIZ.US,D,20230717,000000,19.41,19.79,19.41,19.71,4840,0
+EBIZ.US,D,20230718,000000,19.731,19.76,19.69,19.735,6940,0
+EBIZ.US,D,20230719,000000,19.9001,19.9787,19.76,19.83,4744,0
+EBIZ.US,D,20230720,000000,19.611,19.76,19.431,19.51,3136,0
+EBIZ.US,D,20230721,000000,19.69,19.69,19.48,19.5328,7332,0
+EBIZ.US,D,20230724,000000,19.59,19.8,19.59,19.7,7549,0
+EBIZ.US,D,20230725,000000,19.76,19.8,19.7274,19.7274,3619,0
+EBIZ.US,D,20230726,000000,19.68,20.05,19.68,20.05,21017,0
+EBIZ.US,D,20230727,000000,20.16,20.19,19.68,19.68,7854,0
+EBIZ.US,D,20230728,000000,20.2,20.47,20.2,20.47,12331,0
+EBIZ.US,D,20230731,000000,20.57,20.84,20.57,20.84,303423,0
+EBIZ.US,D,20230801,000000,20.6,20.6,20.5,20.51,5270,0
+EBIZ.US,D,20230802,000000,20.22,20.22,19.695,19.8,5093,0
+EBIZ.US,D,20230803,000000,19.8,19.9,19.8,19.82,3672,0
+EBIZ.US,D,20230804,000000,20.14,20.14,19.78,19.78,9716,0
+EBIZ.US,D,20230807,000000,19.96,19.9999,19.7315,19.96,54893,0
+EBIZ.US,D,20230808,000000,19.56,19.71,19.4499,19.69,3561,0
+EBIZ.US,D,20230809,000000,19.81,19.81,19.53,19.53,4440,0
+EBIZ.US,D,20230810,000000,19.81,19.85,19.575,19.575,849,0
+EBIZ.US,D,20230811,000000,19.31,19.38,19.231,19.33,7472,0
+EBIZ.US,D,20230814,000000,19.22,19.38,19.22,19.38,2142,0
+EBIZ.US,D,20230815,000000,18.921,18.921,18.77,18.77,2830,0
+EBIZ.US,D,20230816,000000,18.61,18.63,18.51,18.51,1595,0
+EBIZ.US,D,20230817,000000,18.62,18.62,18.28,18.28,6938,0
+EBIZ.US,D,20230818,000000,18,18.1151,18,18.08,2654,0
+EBIZ.US,D,20230821,000000,18.02,18.14,18.02,18.14,1160,0
+EBIZ.US,D,20230822,000000,18.24,18.24,18.06,18.075,1519,0
+EBIZ.US,D,20230823,000000,18.35,18.52,18.35,18.48,2325,0
+EBIZ.US,D,20230824,000000,18.292,18.292,18.09,18.09,673,0
+EBIZ.US,D,20230825,000000,18.19,18.2555,18.0502,18.23,4680,0
+EBIZ.US,D,20230828,000000,18.4697,18.4697,18.32,18.46,1761,0
+EBIZ.US,D,20230829,000000,18.57,18.97,18.57,18.91,3429,0
+EBIZ.US,D,20230830,000000,19,19.059,18.989,19.015,2001,0
+EBIZ.US,D,20230831,000000,19.01,19.1529,19.01,19.0664,4377,0
+EBIZ.US,D,20230901,000000,19.41,19.5,19.36,19.42,2707,0
+EBIZ.US,D,20230905,000000,19.2299,19.32,19.19,19.24,1754,0
+EBIZ.US,D,20230906,000000,19.08,19.1,19.08,19.1,752,0
+EBIZ.US,D,20230907,000000,18.74,18.8482,18.74,18.815,1117,0
+EBIZ.US,D,20230908,000000,18.8,18.8,18.71,18.72,4873,0
+EBIZ.US,D,20230911,000000,18.84,18.84,18.79,18.82,1955,0
+EBIZ.US,D,20230912,000000,18.7,18.82,18.68,18.71,2550,0
+EBIZ.US,D,20230913,000000,18.67,18.67,18.55,18.62,3129,0
+EBIZ.US,D,20230914,000000,18.7296,18.7296,18.71,18.71,1541,0
+EBIZ.US,D,20230915,000000,18.63,18.67,18.59,18.65,1849,0
+EBIZ.US,D,20230918,000000,18.5999,18.5999,18.418,18.425,1661,0
+EBIZ.US,D,20230919,000000,18.31,18.31,18.1967,18.27,2004,0
+EBIZ.US,D,20230920,000000,18.2,18.31,18.1,18.1,2909,0
+EBIZ.US,D,20230921,000000,17.76,17.785,17.7,17.7,2406,0
+EBIZ.US,D,20230922,000000,17.93,18,17.756,17.82,17165,0
+EBIZ.US,D,20230925,000000,17.75,18,17.75,17.9805,3123,0
+EBIZ.US,D,20230926,000000,17.8,17.8,17.581,17.65,5444,0
+EBIZ.US,D,20230927,000000,17.78,17.81,17.685,17.79,3183,0
+EBIZ.US,D,20230928,000000,17.62,18.02,17.62,17.97,162046,0
+EBIZ.US,D,20230929,000000,18.081,18.17,18.081,18.09,102064,0
+EBIZ.US,D,20231002,000000,18.0685,18.18,17.97,18.02,4255,0
+EBIZ.US,D,20231003,000000,17.5873,17.5873,17.4364,17.48,638,0
+EBIZ.US,D,20231004,000000,17.515,17.61,17.4601,17.61,851,0
+EBIZ.US,D,20231005,000000,17.57,17.57,17.34,17.53,6566,0
+EBIZ.US,D,20231006,000000,17.55,17.9499,17.49,17.93,14095,0
+EBIZ.US,D,20231009,000000,17.67,17.88,17.67,17.88,2814,0
+EBIZ.US,D,20231010,000000,18,18.21,18,18.115,9232,0
+EBIZ.US,D,20231011,000000,18.45,18.45,17.99,18.17,3081,0
+EBIZ.US,D,20231012,000000,17.9777,18.0795,17.7661,17.82,10173,0
+EBIZ.US,D,20231013,000000,17.78,17.79,17.46,17.49,1108,0
+EBIZ.US,D,20231016,000000,17.77,17.86,17.77,17.78,560,0
+EBIZ.US,D,20231017,000000,17.7703,17.895,17.76,17.85,3726,0
+EBIZ.US,D,20231018,000000,17.61,17.61,17.4916,17.5057,997,0
+EBIZ.US,D,20231019,000000,17.3605,17.43,17.2,17.2,391,0
+EBIZ.US,D,20231020,000000,17.06,17.074,16.8997,16.96,5096,0
+EBIZ.US,D,20231023,000000,16.85,17.0601,16.85,16.99,1074,0
+EBIZ.US,D,20231024,000000,17.03,17.38,17.03,17.28,2161,0
+EBIZ.US,D,20231025,000000,16.851,16.92,16.78,16.78,4099,0
+EBIZ.US,D,20231026,000000,16.8146,16.8146,16.53,16.59,3430,0
+EBIZ.US,D,20231027,000000,16.72,16.72,16.5907,16.62,1534,0
+EBIZ.US,D,20231030,000000,16.78,16.9895,16.78,16.85,9929,0
+EBIZ.US,D,20231031,000000,16.96,17.03,16.75,16.97,36090,0
+EBIZ.US,D,20231101,000000,16.81,16.91,16.81,16.91,3972,0
+EBIZ.US,D,20231102,000000,17.3193,17.39,17.3193,17.39,3857,0
+EBIZ.US,D,20231103,000000,17.68,18.2683,17.68,18.26,3666,0
+EBIZ.US,D,20231106,000000,18.22,18.22,18.08,18.12,1194,0
+EBIZ.US,D,20231107,000000,18.345,18.38,18.3137,18.33,1849,0
+EBIZ.US,D,20231108,000000,18.17,18.21,18.14,18.18,3160,0
+EBIZ.US,D,20231109,000000,18.21,18.21,17.83,17.88,4075,0
+EBIZ.US,D,20231110,000000,17.83,18.02,17.77,18.0197,3051,0
+EBIZ.US,D,20231113,000000,17.99,18.15,17.94,18.11,3166,0
+EBIZ.US,D,20231114,000000,18.36,18.7,18.36,18.65,48182,0
+EBIZ.US,D,20231115,000000,18.745,19.1999,18.745,18.9231,9972,0
+EBIZ.US,D,20231116,000000,18.64,18.69,18.64,18.69,1015,0
+EBIZ.US,D,20231117,000000,18.82,19.0214,18.82,18.94,2026,0
+EBIZ.US,D,20231120,000000,18.96,19.35,18.96,19.27,8708,0
+EBIZ.US,D,20231121,000000,19.11,19.11,18.97,19.04,3078,0
+EBIZ.US,D,20231122,000000,19.17,19.28,19.17,19.23,4597,0
+EBIZ.US,D,20231124,000000,19.14,19.3127,19.14,19.3,1790,0
+EBIZ.US,D,20231127,000000,19.22,19.4738,19.22,19.47,8742,0
+EBIZ.US,D,20231128,000000,19.55,19.8195,19.55,19.8151,4785,0
+EBIZ.US,D,20231129,000000,19.9895,20.0604,19.8103,19.89,3277,0
+EBIZ.US,D,20231130,000000,19.9,19.9,19.74,19.88,3358,0
+EBIZ.US,D,20231201,000000,19.74,20.15,19.74,20.14,5476,0
+EBIZ.US,D,20231204,000000,20.1,20.16,19.88,20.11,25898,0
+EBIZ.US,D,20231205,000000,19.9999,19.9999,19.7701,19.95,4493,0
+EBIZ.US,D,20231206,000000,20.03,20.03,19.71,19.74,5463,0
+EBIZ.US,D,20231207,000000,19.79,19.94,19.79,19.88,1967,0
+EBIZ.US,D,20231208,000000,19.7101,19.9704,19.7101,19.9,39872,0
+EBIZ.US,D,20231211,000000,19.8,20.17,19.8,20.09,7503,0
+EBIZ.US,D,20231212,000000,20.03,20.07,19.9,20.07,7302,0
+EBIZ.US,D,20231213,000000,19.9,20.4,19.7553,20.37,2046,0
+EBIZ.US,D,20231214,000000,20.54,20.7349,20.521,20.69,4436,0
+EBIZ.US,D,20231215,000000,20.85,20.85,20.635,20.69,2547,0
+EBIZ.US,D,20231218,000000,20.72,20.81,20.6601,20.77,3159,0
+EBIZ.US,D,20231219,000000,20.99,21.16,20.99,21.1537,4951,0
+EBIZ.US,D,20231220,000000,20.95,21.17,20.65,20.65,11649,0
+EBIZ.US,D,20231221,000000,20.85,21.2271,20.85,21.2271,7131,0
+EBIZ.US,D,20231222,000000,21,21.08,20.95,21,6526,0
+EBIZ.US,D,20231226,000000,21.04,21.06,20.78,20.97,9292,0
+EBIZ.US,D,20231227,000000,20.98,21.1,20.94,21.02,20054,0
+EBIZ.US,D,20231228,000000,21.11,21.21,21.11,21.2,7166,0
+EBIZ.US,D,20231229,000000,21.17,21.32,21.1,21.19,6694,0
+EBIZ.US,D,20240102,000000,20.9,20.9,20.69,20.69,2579,0
+EBIZ.US,D,20240103,000000,20.49,20.52,20.4002,20.49,3294,0
+EBIZ.US,D,20240104,000000,20.42,20.54,20.38,20.42,2840,0
+EBIZ.US,D,20240105,000000,20.495,20.53,20.08,20.32,36549,0
+EBIZ.US,D,20240108,000000,20.42,20.645,20.39,20.64,19421,0
+EBIZ.US,D,20240109,000000,20.41,20.71,20.41,20.64,4058,0
+EBIZ.US,D,20240110,000000,20.767,20.795,20.6801,20.7093,1552,0
+EBIZ.US,D,20240111,000000,20.75,20.75,20.6435,20.6732,1558,0
+EBIZ.US,D,20240112,000000,20.605,20.605,20.55,20.55,678,0
+EBIZ.US,D,20240116,000000,20.19,20.23,20.19,20.23,3217,0
+EBIZ.US,D,20240117,000000,19.84,20.06,19.775,20.06,6230,0
+EBIZ.US,D,20240118,000000,20.22,20.22,20.1156,20.16,6990,0
+EBIZ.US,D,20240119,000000,20.16,20.41,20.07,20.41,6990,0
+EBIZ.US,D,20240122,000000,20.28,20.4705,20.28,20.445,5023,0
+EBIZ.US,D,20240123,000000,20.62,20.8,20.62,20.63,5440,0
+EBIZ.US,D,20240124,000000,20.88,20.9199,20.75,20.75,1739,0
+EBIZ.US,D,20240125,000000,20.83,20.84,20.7,20.84,3544,0
+EBIZ.US,D,20240126,000000,20.79,21.056,20.79,20.9,4731,0
+EBIZ.US,D,20240129,000000,20.61,20.8623,20.61,20.84,1582,0
+EBIZ.US,D,20240130,000000,20.59,20.64,20.46,20.47,2732,0
+EBIZ.US,D,20240131,000000,20.37,20.445,20.1,20.1,1193,0
+EBIZ.US,D,20240201,000000,20.45,20.45,20.3601,20.44,2520,0
+EBIZ.US,D,20240202,000000,20.41,20.7,20.25,20.683,8820,0
+EBIZ.US,D,20240205,000000,20.5,20.7,20.46,20.6395,15582,0
+EBIZ.US,D,20240206,000000,20.82,21.15,20.82,21.15,9126,0
+EBIZ.US,D,20240207,000000,20.9818,21.13,20.91,21.12,3669,0
+EBIZ.US,D,20240208,000000,21,21.27,21,21.24,3859,0
+EBIZ.US,D,20240209,000000,21.11,21.4,21.11,21.37,3102,0
+EBIZ.US,D,20240212,000000,21.43,21.89,21.37,21.63,16522,0
+EBIZ.US,D,20240213,000000,21.11,21.1528,21.01,21.01,6827,0
+EBIZ.US,D,20240214,000000,21.26,21.45,21.26,21.45,2371,0
+EBIZ.US,D,20240215,000000,21.72,22,21.72,22,8585,0
+EBIZ.US,D,20240216,000000,22.02,22.02,21.84,21.84,3633,0
+EBIZ.US,D,20240220,000000,21.4665,21.57,21.4665,21.57,1909,0
+EBIZ.US,D,20240221,000000,21.38,21.43,21.25,21.36,5076,0
+EBIZ.US,D,20240222,000000,21.75,21.9,21.65,21.85,9905,0
+EBIZ.US,D,20240223,000000,22.04,22.3,22.04,22.24,5292,0
+EBIZ.US,D,20240226,000000,22.31,22.5,22.29,22.29,8311,0
+EBIZ.US,D,20240227,000000,22.51,22.82,22.51,22.75,3762,0
+EBIZ.US,D,20240228,000000,22.94,22.94,22.73,22.7456,1549,0
+EBIZ.US,D,20240229,000000,22.89,23.06,22.81,22.875,3900,0
+EBIZ.US,D,20240301,000000,22.93,23.25,22.93,23.22,2025,0
+EBIZ.US,D,20240304,000000,23.34,23.34,22.9501,22.99,7085,0
+EBIZ.US,D,20240305,000000,22.78,22.82,22.59,22.77,1863,0
+EBIZ.US,D,20240306,000000,23.09,23.1057,22.885,22.9,2994,0
+EBIZ.US,D,20240307,000000,23.02,23.12,22.93,23.12,3844,0
+EBIZ.US,D,20240308,000000,23.17,23.5399,23.1,23.16,5090,0
+EBIZ.US,D,20240311,000000,23.16,23.22,23.05,23.05,8595,0
+EBIZ.US,D,20240312,000000,23.28,23.39,23.24,23.32,1946,0
+EBIZ.US,D,20240313,000000,23.42,23.9582,23.42,23.85,17291,0
+EBIZ.US,D,20240314,000000,23.538,23.55,23.5,23.5,2806,0
+EBIZ.US,D,20240315,000000,23.52,23.52,23.4,23.43,1811,0
+EBIZ.US,D,20240318,000000,23.63,23.66,23.51,23.57,2259,0
+EBIZ.US,D,20240319,000000,23.315,23.6099,23.315,23.58,2621,0
+EBIZ.US,D,20240320,000000,23.66,24.12,23.66,24.12,23259,0
+EBIZ.US,D,20240321,000000,24.2,24.32,24.16,24.16,18861,0
+EBIZ.US,D,20240322,000000,24.1,24.1,23.86,23.86,4897,0
+EBIZ.US,D,20240325,000000,24,24.09,23.84,23.88,4622,0
+EBIZ.US,D,20240326,000000,23.98,24,23.84,23.88,2790,0
+EBIZ.US,D,20240327,000000,23.9,23.96,23.8705,23.96,1986,0
+EBIZ.US,D,20240328,000000,23.99,24.05,23.88,23.88,14015,0
+EBIZ.US,D,20240401,000000,24.03,24.03,23.76,23.9,9939,0
+EBIZ.US,D,20240402,000000,23.6,23.6351,23.4,23.6,10798,0
+EBIZ.US,D,20240403,000000,23.59,23.7037,23.48,23.59,8518,0
+EBIZ.US,D,20240404,000000,23.82,23.82,23.27,23.28,9610,0
+EBIZ.US,D,20240405,000000,23.54,23.54,23.53,23.53,200965,0
+EBIZ.US,D,20240408,000000,23.55,23.6499,23.5419,23.56,1931,0
+EBIZ.US,D,20240409,000000,23.68,23.85,23.59,23.79,8884,0
+EBIZ.US,D,20240410,000000,23.36,23.48,23.22,23.34,9489,0
+EBIZ.US,D,20240411,000000,23.305,23.45,23.2806,23.44,1079,0
+EBIZ.US,D,20240412,000000,22.98,22.98,22.6401,22.74,2576,0
+EBIZ.US,D,20240415,000000,22.86,22.86,22.21,22.21,11251,0
+EBIZ.US,D,20240416,000000,22.01,22.34,22.01,22.21,2950,0
+EBIZ.US,D,20240417,000000,22.28,22.35,22.01,22.01,3807,0
+EBIZ.US,D,20240418,000000,22.09,22.3593,21.99,21.99,2295,0
+EBIZ.US,D,20240419,000000,21.84,22.0588,21.77,22.0085,20286,0
+EBIZ.US,D,20240422,000000,22.16,22.411,22.07,22.39,2346,0
+EBIZ.US,D,20240423,000000,22.48,23.0238,22.48,22.93,2919,0
+EBIZ.US,D,20240424,000000,23.1083,23.11,22.83,22.83,1048,0
+EBIZ.US,D,20240425,000000,22.495,22.7,22.46,22.7,1248,0
+EBIZ.US,D,20240426,000000,22.99,23.2395,22.99,23.12,4072,0
+EBIZ.US,D,20240429,000000,23.2,23.2209,23.1412,23.17,3378,0
+EBIZ.US,D,20240430,000000,23.13,23.13,22.83,22.83,5199,0
+EBIZ.US,D,20240501,000000,22.88,22.88,21.33,22.84,5639,0
+EBIZ.US,D,20240502,000000,23.77,24,23.6,24,4248,0
+EBIZ.US,D,20240503,000000,24.31,24.59,24.31,24.56,10698,0
+EBIZ.US,D,20240506,000000,24.76,24.89,24.71,24.88,59737,0
+EBIZ.US,D,20240507,000000,24.67,24.76,24.5189,24.52,27581,0
+EBIZ.US,D,20240508,000000,23.96,24.06,23.812,24.06,4663,0
+EBIZ.US,D,20240509,000000,24.14,24.45,24.11,24.45,5354,0
+EBIZ.US,D,20240510,000000,24.43,24.8,24.21,24.24,6000,0
+EBIZ.US,D,20240513,000000,24.59,24.85,24.52,24.64,7600,0
+EBIZ.US,D,20240514,000000,24.67,24.75,24.6,24.74,4821,0
+EBIZ.US,D,20240515,000000,24.88,24.88,24.76,24.83,4387,0
+EBIZ.US,D,20240516,000000,24.9,24.94,24.85,24.89,3857,0
+EBIZ.US,D,20240517,000000,24.945,25.0939,24.9,24.92,2740,0
+EBIZ.US,D,20240520,000000,24.95,25.05,24.925,25.05,4804,0
+EBIZ.US,D,20240521,000000,24.8,24.8,24.64,24.64,2457,0
+EBIZ.US,D,20240522,000000,24.74,24.74,24.42,24.49,11768,0
+EBIZ.US,D,20240523,000000,24.38,24.4,23.85,23.91,10674,0
+EBIZ.US,D,20240524,000000,24,24.14,23.9717,24.05,2735,0
+EBIZ.US,D,20240528,000000,23.92,23.92,23.68,23.68,3445,0
+EBIZ.US,D,20240529,000000,23.34,23.62,23.33,23.51,5186,0
+EBIZ.US,D,20240530,000000,23.54,23.6505,23.52,23.63,4275,0
+EBIZ.US,D,20240531,000000,23.44,23.63,23.35,23.63,155863,0
+EBIZ.US,D,20240603,000000,23.7,23.8899,23.4301,23.61,43842,0
+EBIZ.US,D,20240604,000000,23.475,23.52,23.3,23.51,12539,0
+EBIZ.US,D,20240605,000000,23.51,23.715,23.51,23.7,9575,0
+EBIZ.US,D,20240606,000000,23.81,23.91,23.75,23.83,3383,0
+EBIZ.US,D,20240607,000000,23.72,24.09,23.72,23.72,1968,0
+EBIZ.US,D,20240610,000000,23.79,24.1702,23.79,24.14,4754,0
+EBIZ.US,D,20240611,000000,23.875,24,23.76,24,2657,0
+EBIZ.US,D,20240612,000000,24.35,24.49,24.26,24.26,12044,0
+EBIZ.US,D,20240613,000000,24.28,24.32,23.93,23.93,7029,0
+EBIZ.US,D,20240614,000000,23.73,23.73,23.5,23.6,3631,0
+EBIZ.US,D,20240617,000000,23.54,23.9199,23.54,23.78,2552,0
+EBIZ.US,D,20240618,000000,23.79,23.85,23.77,23.78,4719,0
+EBIZ.US,D,20240620,000000,23.82,23.82,23.5,23.65,49913,0
+EBIZ.US,D,20240621,000000,23.64,23.709,23.48,23.7,4238,0
+EBIZ.US,D,20240624,000000,23.65,23.88,23.65,23.8,10401,0
+EBIZ.US,D,20240625,000000,23.8,23.99,23.7486,23.99,7065,0
+EBIZ.US,D,20240626,000000,23.99,24.08,23.82,24.04,7821,0
+EBIZ.US,D,20240627,000000,23.88,24.25,23.88,23.97,2535,0
+EBIZ.US,D,20240628,000000,23.86,23.86,23.6901,23.74,2750,0
+EBIZ.US,D,20240701,000000,23.73,23.73,23.39,23.45,12086,0
+EBIZ.US,D,20240702,000000,23.42,23.76,23.42,23.76,8340,0
+EBIZ.US,D,20240703,000000,23.9599,23.9599,23.83,23.83,582,0
+EBIZ.US,D,20240705,000000,23.7743,23.87,23.7743,23.87,1841,0
+EBIZ.US,D,20240708,000000,23.87,23.87,23.8,23.8,937,0
+EBIZ.US,D,20240709,000000,23.9,24.18,23.64,24.05,6274,0
+EBIZ.US,D,20240710,000000,24.21,24.25,23.9801,24.22,6049,0
+EBIZ.US,D,20240711,000000,24.57,24.575,24.49,24.49,1805,0
+EBIZ.US,D,20240712,000000,24.98,25.043,24.96,25,5280,0
+EBIZ.US,D,20240715,000000,24.84,24.8999,24.78,24.86,1988,0
+EBIZ.US,D,20240716,000000,24.84,25.3281,24.84,25.27,2948,0
+EBIZ.US,D,20240717,000000,24.9,24.9001,24.48,24.57,2658,0
+EBIZ.US,D,20240718,000000,24.59,24.61,24,24.04,1620,0
+EBIZ.US,D,20240719,000000,24.01,24.1899,24.01,24.06,3056,0
+EBIZ.US,D,20240722,000000,24.34,24.46,24.19,24.42,93812,0
+EBIZ.US,D,20240723,000000,24.23,24.39,24.2206,24.3,7530,0
+EBIZ.US,D,20240724,000000,24.21,24.21,23.69,23.72,1205,0
+EBIZ.US,D,20240725,000000,23.46,23.97,23.46,23.59,5621,0
+EBIZ.US,D,20240726,000000,23.93,24.0104,23.76,24,5467,0
+EBIZ.US,D,20240729,000000,24,24.0799,23.93,24,6587,0
+EBIZ.US,D,20240730,000000,23.98,24.07,23.571,23.76,2854,0
+EBIZ.US,D,20240731,000000,23.78,24.39,23.78,24.07,3513,0
+EBIZ.US,D,20240801,000000,23.9,24.16,23.31,23.48,4758,0
+EBIZ.US,D,20240802,000000,22.9,22.9,22.43,22.78,3664,0
+EBIZ.US,D,20240805,000000,21.35,22.51,21.35,22.24,27157,0
+EBIZ.US,D,20240806,000000,22.42,22.795,22.42,22.53,6577,0
+EBIZ.US,D,20240807,000000,23,23.1,22.48,22.48,94448,0
+EBIZ.US,D,20240808,000000,22.69,23.21,22.64,23.17,10685,0
+EBIZ.US,D,20240809,000000,23.15,23.31,23.15,23.23,4386,0
+EBIZ.US,D,20240812,000000,23.23,23.2699,23.14,23.16,1765,0
+EBIZ.US,D,20240813,000000,23.43,23.86,23.43,23.86,4424,0
+EBIZ.US,D,20240814,000000,23.85,23.85,23.535,23.5559,2872,0
+EBIZ.US,D,20240815,000000,24.06,24.26,24.06,24.26,2061,0
+EBIZ.US,D,20240816,000000,24.25,24.5,24.25,24.4,3121,0
+EBIZ.US,D,20240819,000000,24.5,24.81,24.45,24.74,23515,0
+EBIZ.US,D,20240820,000000,24.28,24.315,24.25,24.3,3908,0
+EBIZ.US,D,20240821,000000,24.42,24.72,24.38,24.72,8036,0
+EBIZ.US,D,20240822,000000,24.6,24.6,24.23,24.23,103629,0
+EBIZ.US,D,20240823,000000,24.46,24.77,24.36,24.68,11160,0
+EBIZ.US,D,20240826,000000,24.26,24.41,24.17,24.23,3247,0
+EBIZ.US,D,20240827,000000,24.32,24.3708,24.28,24.37,2119,0
+EBIZ.US,D,20240828,000000,24.03,24.07,24.0126,24.06,1144,0
+EBIZ.US,D,20240829,000000,24.15,24.3,23.91,24.12,175332,0
+EBIZ.US,D,20240830,000000,24.43,24.49,24.27,24.49,84162,0
+EBIZ.US,D,20240903,000000,24.25,24.25,23.86,23.86,5135,0
+EBIZ.US,D,20240904,000000,23.8,23.979,23.78,23.88,3874,0
+EBIZ.US,D,20240905,000000,23.88,23.88,23.8,23.8,342,0
+EBIZ.US,D,20240906,000000,23.89,23.89,23.36,23.45,4604,0
+EBIZ.US,D,20240909,000000,23.55,23.76,23.55,23.71,9320,0
+EBIZ.US,D,20240910,000000,23.5418,23.76,23.445,23.76,1654,0
+EBIZ.US,D,20240911,000000,23.6864,24.03,23.6864,24.03,1598,0
+EBIZ.US,D,20240912,000000,24.0593,24.2665,24.02,24.21,4698,0
+EBIZ.US,D,20240913,000000,24.49,24.5572,24.49,24.49,3553,0
+EBIZ.US,D,20240916,000000,24.5075,24.5201,24.4784,24.48,2160,0
+EBIZ.US,D,20240917,000000,24.69,24.7991,24.56,24.71,4920,0
+EBIZ.US,D,20240918,000000,24.75,25.11,24.6302,24.77,7181,0
+EBIZ.US,D,20240919,000000,25.48,25.6,25.35,25.6,8098,0
+EBIZ.US,D,20240920,000000,25.4201,25.55,25.3165,25.55,2172,0
+EBIZ.US,D,20240923,000000,25.6,25.83,25.6,25.74,6457,0
+EBIZ.US,D,20240924,000000,26.15,26.45,26.02,26.45,5809,0
+EBIZ.US,D,20240925,000000,26.28,26.3,26.07,26.15,1280,0
+EBIZ.US,D,20240926,000000,27,27.06,26.7001,27.06,109121,0
+EBIZ.US,D,20240927,000000,27.47,27.5,27.27,27.37,6571,0
+EBIZ.US,D,20240930,000000,27.55,27.57,27.3883,27.46,3007,0
+EBIZ.US,D,20241001,000000,27.34,27.64,27.32,27.6,10400,0
+EBIZ.US,D,20241002,000000,27.75,27.99,27.75,27.99,7348,0
+EBIZ.US,D,20241003,000000,27.52,27.66,27.35,27.66,6694,0
+EBIZ.US,D,20241004,000000,28.09,28.3,27.9401,28.3,5141,0
+EBIZ.US,D,20241007,000000,28.31,28.31,27.8501,28.15,4501,0
+EBIZ.US,D,20241008,000000,27.37,27.69,27.3,27.69,6244,0
+EBIZ.US,D,20241009,000000,27.24,27.5,26.88,27.48,3760,0
+EBIZ.US,D,20241010,000000,27.48,27.58,27.3899,27.4,6780,0
+EBIZ.US,D,20241011,000000,27.32,27.86,27.32,27.83,7781,0
+EBIZ.US,D,20241014,000000,27.62,27.62,27.545,27.61,3764,0
+EBIZ.US,D,20241015,000000,27.27,27.27,26.9,26.98,5641,0
+EBIZ.US,D,20241016,000000,27.08,27.1682,27.03,27.03,8092,0
+EBIZ.US,D,20241017,000000,27.12,27.12,26.64,26.75,5688,0
+EBIZ.US,D,20241018,000000,27.13,27.13,26.9,26.92,2117,0
+EBIZ.US,D,20241021,000000,26.82,26.915,26.69,26.78,7452,0
+EBIZ.US,D,20241022,000000,26.68,26.8499,26.54,26.81,8400,0
+EBIZ.US,D,20241023,000000,26.62,26.62,26.15,26.28,3223,0
+EBIZ.US,D,20241024,000000,26.31,26.31,26.0901,26.3,3370,0
+EBIZ.US,D,20241025,000000,26.48,26.515,26.2022,26.25,2257,0
+EBIZ.US,D,20241028,000000,26.2,26.6605,26.2,26.52,4010,0
+EBIZ.US,D,20241029,000000,26.67,26.67,26.505,26.55,2775,0
+EBIZ.US,D,20241030,000000,26.35,26.5799,26.35,26.47,3272,0
+EBIZ.US,D,20241031,000000,26.58,26.6,26.5,26.6,2042,0
+EBIZ.US,D,20241101,000000,26.6899,26.69,26.3901,26.3901,5462,0
+EBIZ.US,D,20241104,000000,26.6,26.749,26.6,26.68,2536,0
+EBIZ.US,D,20241105,000000,26.85,27.13,26.85,27.13,5548,0
+EBIZ.US,D,20241106,000000,27.33,27.4,27.09,27.4,6016,0
+EBIZ.US,D,20241107,000000,27.4,27.665,27.4,27.5,6753,0
+EBIZ.US,D,20241108,000000,27.24,27.26,27.111,27.26,4687,0
+EBIZ.US,D,20241111,000000,27.4211,27.75,27.4211,27.67,1502,0
+EBIZ.US,D,20241112,000000,27.984366,27.984366,27.691,27.79,2460,0
+EBIZ.US,D,20241113,000000,27.7083,27.7083,27.59,27.59,1700,0
+EBIZ.US,D,20241114,000000,27.51,27.51,27.2,27.2,4446,0
+EBIZ.US,D,20241115,000000,26.9782,27.005,26.791,26.98,1700,0
+EBIZ.US,D,20241118,000000,27.08,27.31,27.08,27.31,4958,0
+EBIZ.US,D,20241119,000000,27.16,27.4982,27.09,27.4,9693,0
+EBIZ.US,D,20241120,000000,27.79,27.91,27.68,27.91,8947,0
+EBIZ.US,D,20241121,000000,27.9,28.28,27.9,28.25,7397,0
+EBIZ.US,D,20241122,000000,28.08,28.225,28.08,28.11,4365,0
+EBIZ.US,D,20241125,000000,28.39,28.7793,28.39,28.71,7278,0
+EBIZ.US,D,20241126,000000,28.62,28.62,28.45,28.5,3759,0
+EBIZ.US,D,20241127,000000,28.68,28.7452,28.68,28.73,1560,0
+EBIZ.US,D,20241129,000000,28.94,28.9488,28.94,28.94,719,0
+EBIZ.US,D,20241202,000000,29,29,28.71,28.99,9062,0
+EBIZ.US,D,20241203,000000,28.85,28.99,28.85,28.91,3427,0
+EBIZ.US,D,20241204,000000,29.03,29.27,29.0065,29.27,5741,0
+EBIZ.US,D,20241205,000000,29.24,29.2799,29.07,29.07,1869,0
+EBIZ.US,D,20241206,000000,29.38,29.5,29.38,29.43,5622,0
+EBIZ.US,D,20241209,000000,30.01,30.77,29.87,29.88,28457,0
+EBIZ.US,D,20241210,000000,29.57,30.05,29.0466,29.45,8985,0
+EBIZ.US,D,20241211,000000,29.49,29.8,29.46,29.73,8008,0
+EBIZ.US,D,20241212,000000,29.79,29.79,29.7063,29.76,2377,0
+EBIZ.US,D,20241213,000000,29.75,29.75,29.31,29.4,2478,0
+EBIZ.US,D,20241216,000000,29.39,29.4983,29.38,29.48,3661,0
+EBIZ.US,D,20241217,000000,29.46,29.58,29.41,29.58,2300,0
+EBIZ.US,D,20241218,000000,29.56,29.56,28.28,28.28,9437,0
+EBIZ.US,D,20241219,000000,28.28,28.48,27.98,27.98,6414,0
+EBIZ.US,D,20241220,000000,27.7,28.35,27.6847,28.24,2888,0
+EBIZ.US,D,20241223,000000,28.36,28.38,28.105,28.38,3747,0
+EBIZ.US,D,20241224,000000,28.53,28.53,28.3001,28.52,3587,0
+EBIZ.US,D,20241226,000000,27.96,29.1,27.96,28.58,574848,0
+EBIZ.US,D,20241227,000000,28.28,28.28,27.98,28.08,1680,0
+EBIZ.US,D,20241230,000000,27.28,27.9196,27.28,27.79,2851,0
+EBIZ.US,D,20241231,000000,28.16,28.16,27.65,27.74,2511,0
+EBIZ.US,D,20250102,000000,27.71,27.87,27.4999,27.54,29432,0
+EBIZ.US,D,20250103,000000,27.789,27.7989,27.55,27.74,4760,0
+EBIZ.US,D,20250106,000000,28.11,28.22,27.9699,28.09,9348,0
+EBIZ.US,D,20250107,000000,28.29,28.75,27.63,27.73,13964,0
+EBIZ.US,D,20250108,000000,27.75,27.93,27.66,27.93,5409,0
+EBIZ.US,D,20250110,000000,28.31,28.745,27.19,27.34,8699,0
+EBIZ.US,D,20250113,000000,27.12,27.225,27.03,27.21,15636,0
+EBIZ.US,D,20250114,000000,27.66,27.6686,27.44,27.54,6556,0
+EBIZ.US,D,20250115,000000,28.03,28.2,27.68,28.18,6284,0
+EBIZ.US,D,20250116,000000,28.23,28.37,28.08,28.3,3794,0
+EBIZ.US,D,20250117,000000,28.57,28.78,28.53,28.78,8223,0
+EBIZ.US,D,20250121,000000,29.16,29.16,28.81,29.05,7067,0
+EBIZ.US,D,20250122,000000,29.11,29.3,28.94,28.98,18174,0
+EBIZ.US,D,20250123,000000,28.82,29.07,28.8179,29.07,14643,0
+EBIZ.US,D,20250124,000000,29.24,29.6399,29.24,29.61,32341,0
+EBIZ.US,D,20250127,000000,29.33,29.589,28.851,29.43,5980,0
+EBIZ.US,D,20250128,000000,29.57,30.18,29.5,30.15,5597,0
+EBIZ.US,D,20250129,000000,30.29,30.3766,29.9766,30.06,7896,0
+EBIZ.US,D,20250130,000000,30.28,30.9,29.5,30.7417,27921,0
+EBIZ.US,D,20250131,000000,30.85,30.8598,30.1,30.23,98675,0
+EBIZ.US,D,20250203,000000,29.58,30.1099,29.32,29.8,26651,0
+EBIZ.US,D,20250204,000000,29.99,30.419,29.89,30.25,13584,0
+EBIZ.US,D,20250205,000000,30.09,30.28,30.05,30.15,9746,0
+EBIZ.US,D,20250206,000000,30.46,30.65,30.34,30.47,60519,0
+EBIZ.US,D,20250207,000000,30.87,31.11,30.49,30.69,36943,0
+EBIZ.US,D,20250210,000000,31.05,31.22,30.7614,31.19,15972,0
+EBIZ.US,D,20250211,000000,30.94,31.14,30.761,30.96,20015,0
+EBIZ.US,D,20250212,000000,30.75,31.179,30.62,31.14,6687,0
+EBIZ.US,D,20250213,000000,31.05,31.6899,31.05,31.67,10053,0
+EBIZ.US,D,20250214,000000,32.25,32.37,32.07,32.34,25955,0
+EBIZ.US,D,20250218,000000,32.21,32.24,31.71,31.93,24067,0
+EBIZ.US,D,20250219,000000,31.88,31.88,31.4867,31.62,6441,0
+EBIZ.US,D,20250220,000000,31.58,31.6637,30.8759,31.11,7971,0
+EBIZ.US,D,20250221,000000,31.74,31.74,30.69,30.77,9712,0
+EBIZ.US,D,20250224,000000,30.48,30.48,29.815,30.11,17198,0
+EBIZ.US,D,20250225,000000,30.02,30.055,29.5292,29.89,7847,0
+EBIZ.US,D,20250226,000000,30.378,30.615,30.2075,30.29,9051,0
+EBIZ.US,D,20250227,000000,30.26,30.6399,29.511,29.58,5185,0
+EBIZ.US,D,20250228,000000,29.1,29.515,29.03,29.46,24874,0
+EBIZ.US,D,20250303,000000,29.71,29.747,28.74,28.89,9253,0
+EBIZ.US,D,20250304,000000,28.62,28.97,28.1736,28.76,11184,0
+EBIZ.US,D,20250305,000000,29.06,29.75,29.06,29.71,9359,0
+EBIZ.US,D,20250306,000000,29.57,29.82,29.0201,29.07,8719,0
+EBIZ.US,D,20250307,000000,29.1029,29.228,28.44,29.15,4204,0
+EBIZ.US,D,20250310,000000,28.8026,28.8026,28.09,28.31,14244,0
+EBIZ.US,D,20250311,000000,28.37,28.59,27.8601,28.13,6723,0
+EBIZ.US,D,20250312,000000,28.43,28.51,28.06,28.3,5210,0
+EBIZ.US,D,20250313,000000,28.0281,28.12,27.66,27.76,19911,0
+EBIZ.US,D,20250314,000000,28.25,28.43,28.22,28.43,2055,0
+EBIZ.US,D,20250317,000000,28.4178,29.3999,28.34,29.23,17087,0
+EBIZ.US,D,20250318,000000,29.18,29.18,28.5199,28.5199,5318,0
+EBIZ.US,D,20250319,000000,28.64,29.0815,28.47,28.9698,8676,0
+EBIZ.US,D,20250320,000000,28.5136,29.009,28.4062,28.71,8290,0
+EBIZ.US,D,20250321,000000,28.3,28.75,28.215,28.62,8831,0
+EBIZ.US,D,20250324,000000,29.06,29.43,29.05,29.41,5809,0
+EBIZ.US,D,20250325,000000,29.35,29.6199,29.35,29.39,8805,0
+EBIZ.US,D,20250326,000000,29.52,29.53,28.95,29,24185,0
+EBIZ.US,D,20250327,000000,28.93,29.2246,28.67,29.07,15989,0
+EBIZ.US,D,20250328,000000,28.87,28.87,28.32,28.44,3132,0
+EBIZ.US,D,20250331,000000,27.89,28.55,27.59,28.55,93281,0
+EBIZ.US,D,20250401,000000,28.22,28.57,27.6901,28.4,18581,0
+EBIZ.US,D,20250402,000000,28.15,28.8,28.149,28.63,4837,0
+EBIZ.US,D,20250403,000000,27.39,27.42,26.62,26.73,47016,0
+EBIZ.US,D,20250404,000000,25.39,25.68,24.315,24.86,42731,0
+EBIZ.US,D,20250407,000000,23.51,24.85,23.51,24.53,7622,0
+EBIZ.US,D,20250408,000000,25.54,25.54,23.865,23.98,11063,0
+EBIZ.US,D,20250409,000000,23.9899,26.19,23.61,26.01,120403,0
+EBIZ.US,D,20250410,000000,25.88,25.96,25.055,25.38,127964,0
+EBIZ.US,D,20250411,000000,25.5499,25.9341,25.14,25.88,4985,0
+EBIZ.US,D,20250414,000000,26.395,26.54,26.045,26.13,17075,0
+EBIZ.US,D,20250415,000000,26.29,26.35,26.1912,26.32,1319,0
+EBIZ.US,D,20250416,000000,25.98,26.1299,25.63,25.73,3403,0
+EBIZ.US,D,20250417,000000,26.1779,26.1779,25.94,25.94,18302,0
+EBIZ.US,D,20250421,000000,25.93,25.93,25.35,25.41,6088,0
+EBIZ.US,D,20250422,000000,25.999,26.63,25.75,26.44,192877,0
+EBIZ.US,D,20250423,000000,27.189,27.49,26.83,26.92,104960,0
+EBIZ.US,D,20250424,000000,26.84,27.38,26.7,27.3,2613,0
+EBIZ.US,D,20250425,000000,27.335,27.69,27.335,27.69,10754,0
+EBIZ.US,D,20250428,000000,27.75,27.93,27.54,27.7413,14761,0
+EBIZ.US,D,20250429,000000,27.7866,28.06,27.632,28.06,1180,0
+EBIZ.US,D,20250430,000000,27.5658,27.74,27.17,27.7,2095,0
+EBIZ.US,D,20250501,000000,28,28.2675,28,28.1,5059,0
+EBIZ.US,D,20250502,000000,28.29,28.7,28.29,28.68,11669,0
+EBIZ.US,D,20250505,000000,28.3323,28.7553,28.3323,28.44,655,0
+EBIZ.US,D,20250506,000000,28.42,28.49,28.19,28.49,6039,0
+EBIZ.US,D,20250507,000000,28.3,28.46,28.28,28.38,3963,0
+EBIZ.US,D,20250508,000000,28.78,29.27,28.77,29.22,4944,0
+EBIZ.US,D,20250509,000000,28.86,29.1976,28.7,28.7,2967,0
+EBIZ.US,D,20250512,000000,29.97,30.07,29.75,30.07,7587,0
+EBIZ.US,D,20250513,000000,30.03,30.46,30.03,30.3,4247,0
+EBIZ.US,D,20250514,000000,30.46,30.61,30.355,30.4591,14871,0
+EBIZ.US,D,20250515,000000,30.26,30.36,30,30.2,12681,0
+EBIZ.US,D,20250516,000000,30.23,30.39,30.191,30.39,2483,0
+EBIZ.US,D,20250519,000000,29.93,30.36,29.91,30.36,11857,0
+EBIZ.US,D,20250520,000000,30.2764,30.2764,30.0617,30.1732,1338,0
+EBIZ.US,D,20250521,000000,30.11,30.11,29.694,29.694,3685,0
+EBIZ.US,D,20250522,000000,29.1,29.86,29.1,29.68,1406,0
+EBIZ.US,D,20250523,000000,29.34,29.6,29.34,29.59,1774,0
+EBIZ.US,D,20250527,000000,29.72,29.91,29.39,29.81,7087,0
+EBIZ.US,D,20250528,000000,29.9,29.93,29.73,29.85,2703,0
+EBIZ.US,D,20250529,000000,30.12,30.2364,29.82,29.8841,2323,0
+EBIZ.US,D,20250530,000000,29.77,29.774,29.46,29.774,1313,0
+EBIZ.US,D,20250602,000000,29.85,30.18,29.72,30.126,4827,0
+EBIZ.US,D,20250603,000000,30.1901,30.39,30.1901,30.315,2546,0
+EBIZ.US,D,20250604,000000,30.45,30.83,30.4,30.7583,27198,0
+EBIZ.US,D,20250605,000000,30.91,31.09,30.76,30.8495,5678,0
+EBIZ.US,D,20250606,000000,31.02,31.02,30.593,30.83,2988,0
+EBIZ.US,D,20250609,000000,31.427,31.427,30.86,31.04,4166,0
+EBIZ.US,D,20250610,000000,31.31,31.31,30.83,31,4075,0
+EBIZ.US,D,20250611,000000,31.107,31.16,30.89,30.89,7993,0
+EBIZ.US,D,20250612,000000,30.6981,30.7,30.64,30.6548,2717,0
+EBIZ.US,D,20250613,000000,30.22,30.238,29.85,29.85,2492,0
+EBIZ.US,D,20250616,000000,30.23,30.3549,30.16,30.31,4753,0
+EBIZ.US,D,20250617,000000,30.2,30.25,30.01,30.05,2715,0
+EBIZ.US,D,20250618,000000,30.02,30.1764,29.89,29.93,2877,0
+EBIZ.US,D,20250620,000000,30.05,30.1688,29.69,29.74,56990,0
+EBIZ.US,D,20250623,000000,29.61,29.86,29.25,29.77,18352,0
+EBIZ.US,D,20250624,000000,30.1686,30.5,30.05,30.41,35683,0
+EBIZ.US,D,20250625,000000,30.05,30.86,30.05,30.28,28834,0
+EBIZ.US,D,20250626,000000,30.37,30.37,30.033,30.255,2477,0
+EBIZ.US,D,20250627,000000,30.31,30.37,30.13,30.37,3884,0
+EBIZ.US,D,20250630,000000,30.58,30.67,30.123,30.6,16629,0
+EBIZ.US,D,20250701,000000,30.59,30.71,30.46,30.71,2177,0
+EBIZ.US,D,20250702,000000,30.49,30.99,30.31,30.61,5071,0
+EBIZ.US,D,20250703,000000,30.68,30.9606,30.68,30.8,3026,0
+EBIZ.US,D,20250707,000000,30.52,30.99,30.52,30.7,5677,0
+EBIZ.US,D,20250708,000000,30.88,30.9177,30.6625,30.6625,2692,0
+EBIZ.US,D,20250709,000000,30.784,30.789,30.513,30.789,2033,0
+EBIZ.US,D,20250710,000000,30.8003,31,30.8003,30.96,4655,0
+EBIZ.US,D,20250711,000000,30.968,30.968,30.7847,30.7847,2778,0
+EBIZ.US,D,20250714,000000,30.88,31,30.8117,30.98,6154,0
+EBIZ.US,D,20250715,000000,31.24,31.24,30.9229,30.9453,2203,0
+EBIZ.US,D,20250716,000000,30.91,31.0806,30.715,31.0634,12318,0
+EBIZ.US,D,20250717,000000,31.07,31.39,31,31.3664,19896,0
+EBIZ.US,D,20250718,000000,31.7096,31.7096,31.51,31.65,3843,0
+EBIZ.US,D,20250721,000000,31.61,31.75,31.59,31.5921,4421,0
+EBIZ.US,D,20250722,000000,31.6888,32.1,31.593,32.0108,1490,0
+EBIZ.US,D,20250723,000000,32.35,32.45,32.22,32.4028,2874,0
+EBIZ.US,D,20250724,000000,32.45,32.45,32.1889,32.1889,2768,0
+EBIZ.US,D,20250725,000000,32.175,32.175,32.1,32.1069,4880,0
+EBIZ.US,D,20250728,000000,32.25,32.25,32.175,32.175,2682,0
+EBIZ.US,D,20250729,000000,32.32,32.32,31.88,31.9002,7091,0
+EBIZ.US,D,20250730,000000,31.87,31.875,31.6612,31.6612,5150,0
+EBIZ.US,D,20250731,000000,32.225,32.24,31.94,32.0484,2415,0
+EBIZ.US,D,20250801,000000,31.52,31.63,31.09,31.5152,75728,0
+EBIZ.US,D,20250804,000000,31.88,32.0406,31.8,32.0406,1825,0
+EBIZ.US,D,20250805,000000,32.1096,32.1096,31.79,31.8388,5612,0
+EBIZ.US,D,20250806,000000,32.14,32.4445,32.14,32.395,16945,0
+EBIZ.US,D,20250807,000000,32.65,32.88,32.22,32.5885,7509,0
+EBIZ.US,D,20250808,000000,32.56,32.595,32.35,32.41,3978,0
+EBIZ.US,D,20250811,000000,32.315,32.36,32.23,32.252,6628,0
+EBIZ.US,D,20250812,000000,32.63,33.09,32.585,33.0466,2015,0
+EBIZ.US,D,20250813,000000,33.45,33.63,33.33,33.5853,5213,0
+EBIZ.US,D,20250814,000000,33.34,33.35,33.1,33.2445,3777,0
+EBIZ.US,D,20250815,000000,33.37,33.49,33.3,33.39,2192,0
+EBIZ.US,D,20250818,000000,33.71,33.71,33.36,33.4966,2897,0
+EBIZ.US,D,20250819,000000,33.51,33.56,33.235,33.2607,5978,0
+EBIZ.US,D,20250820,000000,33,33.19,32.81,33.1236,7492,0
+EBIZ.US,D,20250821,000000,33.05,33.1301,32.89,33.1301,3131,0
+EBIZ.US,D,20250822,000000,33.3,34.0985,33.26,34.0212,5127,0
+EBIZ.US,D,20250825,000000,33.9761,34.01,33.7754,33.7754,203543,0
+EBIZ.US,D,20250826,000000,33.88,33.88,33.57,33.7074,5740,0
+EBIZ.US,D,20250827,000000,33.4677,33.4677,33.2336,33.3504,3561,0
+EBIZ.US,D,20250828,000000,33.35,33.5886,33.34,33.5886,7157,0
+EBIZ.US,D,20250829,000000,33.78,33.78,33.5515,33.6044,5891,0
+EBIZ.US,D,20250902,000000,33.17,33.57,32.84,33.2393,16358,0
+EBIZ.US,D,20250903,000000,33.6,33.6083,33.11,33.315,2835,0
+EBIZ.US,D,20250904,000000,33.46,33.8516,33.35,33.8516,1988,0
+EBIZ.US,D,20250905,000000,34.316,34.316,33.97,34.09,6673,0
+EBIZ.US,D,20250908,000000,34.02,34.5353,34.02,34.5353,5399,0
+EBIZ.US,D,20250909,000000,35,35,34.46,34.76,3796,0
+EBIZ.US,D,20250910,000000,34.94,34.94,34.38,34.48,3303,0
+EBIZ.US,D,20250911,000000,34.75,35.2024,34.75,35.1128,9099,0
+EBIZ.US,D,20250912,000000,35.01,35.26,34.812,34.8948,5978,0
+EBIZ.US,D,20250915,000000,34.78,35.53,34.78,35.145,3790,0
+EBIZ.US,D,20250916,000000,35.26,35.34,35.105,35.3003,2228,0
+EBIZ.US,D,20250917,000000,35.48,35.79,35.48,35.6311,4573,0
+EBIZ.US,D,20250918,000000,35.815,35.9999,35.68,35.89,13544,0
+EBIZ.US,D,20250919,000000,35.87,35.95,35.73,35.7603,3796,0
+EBIZ.US,D,20250922,000000,35.62,35.6999,35.06,35.5745,12843,0
+EBIZ.US,D,20250923,000000,35.59,35.6195,35.147,35.1703,7778,0
+EBIZ.US,D,20250924,000000,35.484,35.49,35.24,35.2842,5308,0
+EBIZ.US,D,20250925,000000,35.14,35.14,34.71,34.9666,4473,0
+EBIZ.US,D,20250926,000000,34.9,35.116,34.7715,34.95,6440,0
+EBIZ.US,D,20250929,000000,35.33,35.5686,35.13,35.46,5485,0
+EBIZ.US,D,20250930,000000,35.5,35.56,34.89,35.0439,5397,0
+EBIZ.US,D,20251001,000000,35.03,35.25,35.03,35.1696,8128,0
+EBIZ.US,D,20251002,000000,35.37,35.59,35.15,35.4516,3083,0
+EBIZ.US,D,20251003,000000,35.41,35.7074,35.41,35.4164,5683,0
+EBIZ.US,D,20251006,000000,35.52,35.735,35.28,35.3718,3076,0
+EBIZ.US,D,20251007,000000,35.49,35.49,34.7515,34.908,3350,0
+EBIZ.US,D,20251008,000000,34.96,35.1,34.81,35.07,10173,0
+EBIZ.US,D,20251009,000000,34.85,34.85,34.5006,34.59,11251,0
+EBIZ.US,D,20251010,000000,34.72,34.72,33.0365,33.1678,3882,0
+EBIZ.US,D,20251013,000000,33.74,33.8551,33.69,33.83,3782,0
+EBIZ.US,D,20251014,000000,33.45,34.09,33.17,33.87,6451,0
+EBIZ.US,D,20251015,000000,34.2664,34.2664,33.75,33.75,2221,0
+EBIZ.US,D,20251016,000000,33.9912,33.9912,33.385,33.4643,1822,0
+EBIZ.US,D,20251017,000000,33.17,33.54,33.165,33.3342,9717,0
+EBIZ.US,D,20251020,000000,33.47,34.1,33.47,34.0597,4622,0
+EBIZ.US,D,20251021,000000,34.11,34.1428,33.94,34.1428,3089,0
+EBIZ.US,D,20251022,000000,33.93,33.93,33.63,33.7781,2230,0
+EBIZ.US,D,20251023,000000,33.984,34.075,33.805,34.075,427,0
+EBIZ.US,D,20251024,000000,34.4564,34.4899,34.3321,34.3321,4348,0
+EBIZ.US,D,20251027,000000,34.834,34.91,34.7,34.8478,2260,0
+EBIZ.US,D,20251028,000000,34.78,35.045,34.78,34.9743,3309,0
+EBIZ.US,D,20251029,000000,34.77,34.8664,34.34,34.4421,8628,0
+EBIZ.US,D,20251030,000000,33.66,33.895,33.5455,33.5455,3246,0
+EBIZ.US,D,20251031,000000,33.65,33.71,33.5317,33.5317,3195,0
+EBIZ.US,D,20251103,000000,33.48,33.61,33.48,33.5989,2917,0
+EBIZ.US,D,20251104,000000,33.04,33.3239,32.99,33.0236,4111,0
+EBIZ.US,D,20251105,000000,33.0116,33.26,32.981,33.1793,9495,0
+EBIZ.US,D,20251106,000000,32.69,32.69,32.53,32.53,13306,0
+EBIZ.US,D,20251107,000000,32.87,32.98,32.2,32.965,7202,0
+EBIZ.US,D,20251110,000000,33.48,33.6605,33.45,33.6605,2158,0
+EBIZ.US,D,20251111,000000,33.65,33.695,33.6499,33.695,2266,0
+EBIZ.US,D,20251112,000000,33.68,33.68,33.6681,33.6681,858,0
+EBIZ.US,D,20251113,000000,33.6929,33.6929,32.935,32.935,12794,0
+EBIZ.US,D,20251114,000000,32.3958,32.59,32.28,32.4556,6441,0
+EBIZ.US,D,20251117,000000,32.3588,32.48,31.877,31.937,4105,0
+EBIZ.US,D,20251118,000000,31.47,31.84,31.46,31.695,35744,0
+EBIZ.US,D,20251119,000000,31.67,31.67,31.325,31.4252,7036,0
+EBIZ.US,D,20251120,000000,31.78,31.78,30.54,30.5714,7304,0
+EBIZ.US,D,20251121,000000,31,31.3,30.55,31.1328,4880,0
+EBIZ.US,D,20251124,000000,31.34,31.72,31.34,31.673,3919,0
+EBIZ.US,D,20251125,000000,31.96,32.38,31.85,32.3023,24875,0
+EBIZ.US,D,20251126,000000,32.37,32.61,32.333,32.4987,4611,0
+EBIZ.US,D,20251128,000000,32.55,32.6,32.4141,32.5675,7746,0
+EBIZ.US,D,20251201,000000,32.27,32.7417,32.27,32.5737,2731,0
+EBIZ.US,D,20251202,000000,32.677,32.8204,32.5319,32.725,5452,0
+EBIZ.US,D,20251203,000000,32.624,32.68,32.6199,32.6351,4389,0
+EBIZ.US,D,20251204,000000,32.75,32.75,32.55,32.5857,25204,0
+EBIZ.US,D,20251205,000000,32.92,32.92,32.7315,32.7341,1200,0
+EBIZ.US,D,20251208,000000,32.81,32.8913,32.6751,32.6751,13952,0
+EBIZ.US,D,20251209,000000,32.568,32.785,32.568,32.785,3017,0
+EBIZ.US,D,20251210,000000,32.7405,33.21,32.7405,33.0519,9435,0
+EBIZ.US,D,20251211,000000,32.92,33.06,32.81,33.0267,9445,0
+EBIZ.US,D,20251212,000000,33.07,33.12,32.9024,32.9309,5060,0
+EBIZ.US,D,20251215,000000,33.0806,33.0806,32.5097,32.5097,4163,0
+EBIZ.US,D,20251216,000000,32.351,32.58,32.351,32.5034,6071,0
+EBIZ.US,D,20251217,000000,32.63,32.635,32.2477,32.2477,3132,0
+EBIZ.US,D,20251218,000000,32.6838,32.84,32.6838,32.7019,1294,0
+EBIZ.US,D,20251219,000000,32.95,33.169,32.942,32.9763,3544,0
+EBIZ.US,D,20251222,000000,32.96,33.07,32.9114,33.015,5799,0
+EBIZ.US,D,20251223,000000,32.9524,33.0373,32.825,33.0373,4980,0
+EBIZ.US,D,20251224,000000,33.065,33.164,33.005,33.1365,1885,0
+EBIZ.US,D,20251226,000000,33.06,33.19,33.05,33.19,7098,0
+EBIZ.US,D,20251229,000000,32.998,33.2,32.998,33.1795,2797,0
+EBIZ.US,D,20251230,000000,33.02,33.0201,32.8288,32.8288,4358,0
+EBIZ.US,D,20251231,000000,32.66,32.66,32.4887,32.4887,8836,0
+EBIZ.US,D,20260102,000000,32.83,32.86,32.621,32.6914,10463,0
+EBIZ.US,D,20260105,000000,32.73,33.5501,32.73,33.4416,39511,0
+EBIZ.US,D,20260106,000000,33.4,33.9486,33.4,33.9362,5642,0
+EBIZ.US,D,20260107,000000,33.81,33.9199,33.69,33.72,10004,0
+EBIZ.US,D,20260108,000000,33.5639,34.05,33.5036,33.934,1973,0
+EBIZ.US,D,20260109,000000,34,34.05,33.78,33.9462,8059,0
+EBIZ.US,D,20260112,000000,33.95,34.45,33.95,34.3958,5187,0
+EBIZ.US,D,20260113,000000,34.284,34.39,34,34.2068,4233,0
+EBIZ.US,D,20260114,000000,33.9164,33.9164,33.55,33.725,4259,0
+EBIZ.US,D,20260115,000000,33.611,33.73,33.575,33.621,3416,0
+EBIZ.US,D,20260116,000000,33.4601,33.4601,33.02,33.07,3905,0
+EBIZ.US,D,20260120,000000,32.33,32.67,32.08,32.3521,74442,0
+EBIZ.US,D,20260121,000000,32.11,32.735,32.11,32.6695,1582,0
+EBIZ.US,D,20260122,000000,32.97,33.33,32.97,33.1583,8530,0
+EBIZ.US,D,20260123,000000,33.005,33.0509,32.8701,32.92,2178,0
+EBIZ.US,D,20260126,000000,32.94,33.16,32.84,32.9965,2511,0
+EBIZ.US,D,20260127,000000,33.0901,33.1191,32.97,33.1191,1954,0
+EBIZ.US,D,20260128,000000,33.28,33.28,32.67,32.675,3731,0
+EBIZ.US,D,20260129,000000,32.844,32.844,32.29,32.5256,2126,0
+EBIZ.US,D,20260130,000000,32.24,32.4339,31.62,31.7652,120559,0
+EBIZ.US,D,20260202,000000,32.18,32.18,31.51,31.96,6385,0
+EBIZ.US,D,20260203,000000,31.75,31.75,30.6,30.822,52262,0
+EBIZ.US,D,20260204,000000,30.5404,30.5404,30.055,30.305,6723,0
+EBIZ.US,D,20260205,000000,30.2941,30.2941,29.9225,29.9225,25101,0
+EBIZ.US,D,20260206,000000,30.0801,30.4597,30,30.4597,3492,0
+EBIZ.US,D,20260209,000000,30.36,30.65,30.2001,30.5439,8561,0
+EBIZ.US,D,20260210,000000,30.5,30.89,30.5,30.565,2930,0
+EBIZ.US,D,20260211,000000,30.62,30.62,29.735,29.815,2984,0
+EBIZ.US,D,20260212,000000,29.78,29.78,28.58,28.675,17049,0
+EBIZ.US,D,20260213,000000,28.372,28.69,28.372,28.5418,3611,0
+EBIZ.US,D,20260217,000000,28.4,28.49,28.06,28.4376,4026,0
+EBIZ.US,D,20260218,000000,28.75,29.0999,28.61,28.9022,3702,0
diff --git a/daily/us/nasdaq etfs/eret.us.txt b/daily/us/nasdaq etfs/eret.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7aebb1e4f99e49ca25c6776e5734366c797b4ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/eret.us.txt	
@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERET.US,D,20221121,000000,24.8136,24.8136,24.8136,24.8136,202,0
+ERET.US,D,20221122,000000,24.9863,24.9863,24.9863,24.9863,4,0
+ERET.US,D,20221123,000000,24.975,24.975,24.975,24.975,91,0
+ERET.US,D,20221125,000000,25.2304,25.2304,25.2304,25.2304,1,0
+ERET.US,D,20221128,000000,24.7447,24.7447,24.7447,24.7447,1,0
+ERET.US,D,20221129,000000,25.0496,25.0496,25.0496,25.0496,38,0
+ERET.US,D,20221130,000000,25.442,25.442,25.442,25.442,10,0
+ERET.US,D,20221201,000000,25.4591,25.4591,25.4591,25.4591,22,0
+ERET.US,D,20221202,000000,25.43,25.43,25.43,25.43,1,0
+ERET.US,D,20221205,000000,25.1185,25.15,25.0751,25.0751,1611,0
+ERET.US,D,20221206,000000,24.9183,24.9183,24.9183,24.9183,2,0
+ERET.US,D,20221208,000000,25.1483,25.1483,25.1483,25.1483,1,0
+ERET.US,D,20221209,000000,25.1402,25.1402,25.1402,25.1402,1,0
+ERET.US,D,20221212,000000,25.1956,25.1956,25.1956,25.1956,1,0
+ERET.US,D,20221213,000000,25.5122,25.5122,25.5122,25.5122,3,0
+ERET.US,D,20221214,000000,25.5234,25.5234,25.5234,25.5234,2,0
+ERET.US,D,20221215,000000,25.0936,25.0936,25.0936,25.0936,1,0
+ERET.US,D,20221216,000000,24.5869,24.5869,24.5869,24.5869,38,0
+ERET.US,D,20221219,000000,24.33,24.33,24.33,24.33,135,0
+ERET.US,D,20221220,000000,24.13,24.13,24.13,24.13,4,0
+ERET.US,D,20221221,000000,24.53,24.53,24.3985,24.3985,206,0
+ERET.US,D,20221222,000000,24.2589,24.3353,24.2589,24.3353,187,0
+ERET.US,D,20221223,000000,24.4734,24.4734,24.4734,24.4734,1,0
+ERET.US,D,20221227,000000,24.55,24.55,24.5074,24.5074,154,0
+ERET.US,D,20221228,000000,24.1536,24.1536,24.1536,24.1536,1,0
+ERET.US,D,20221229,000000,24.61,24.69,24.61,24.6688,1098,0
+ERET.US,D,20221230,000000,24.62,24.74,24.5389,24.5389,1551,0
+ERET.US,D,20230103,000000,24.5961,24.5961,24.5961,24.5961,11,0
+ERET.US,D,20230104,000000,25.0189,25.0189,25.0036,25.0036,586,0
+ERET.US,D,20230105,000000,24.4754,24.4754,24.4754,24.4754,80,0
+ERET.US,D,20230106,000000,24.9386,24.9386,24.9386,24.9386,5,0
+ERET.US,D,20230109,000000,24.985,24.985,24.985,24.985,1,0
+ERET.US,D,20230110,000000,25.01,25.0112,25.01,25.0112,180,0
+ERET.US,D,20230111,000000,25.7056,25.7056,25.7056,25.7056,5,0
+ERET.US,D,20230112,000000,26.096,26.096,26.096,26.096,70,0
+ERET.US,D,20230113,000000,25.9841,25.9841,25.9841,25.9841,1,0
+ERET.US,D,20230117,000000,26.12,26.12,26.12,26.12,24,0
+ERET.US,D,20230118,000000,25.858,25.858,25.858,25.858,1,0
+ERET.US,D,20230119,000000,25.7427,25.7427,25.7427,25.7427,1,0
+ERET.US,D,20230120,000000,26.0253,26.0253,26.0253,26.0253,1,0
+ERET.US,D,20230123,000000,26.1,26.25,26.1,26.25,113,0
+ERET.US,D,20230124,000000,26.3693,26.3693,26.3693,26.3693,1,0
+ERET.US,D,20230125,000000,26.3731,26.3731,26.3731,26.3731,1,0
+ERET.US,D,20230126,000000,26.5294,26.5294,26.5294,26.5294,1,0
+ERET.US,D,20230127,000000,26.8044,26.8044,26.8044,26.8044,1,0
+ERET.US,D,20230130,000000,26.545,26.545,26.545,26.545,2,0
+ERET.US,D,20230131,000000,26.7894,26.7894,26.7894,26.7894,1,0
+ERET.US,D,20230201,000000,26.9965,26.9965,26.9965,26.9965,10,0
+ERET.US,D,20230202,000000,27.56,27.56,27.56,27.56,86,0
+ERET.US,D,20230203,000000,27.0907,27.0907,27.0907,27.0907,7,0
+ERET.US,D,20230206,000000,26.84,26.87,26.8263,26.8263,401,0
+ERET.US,D,20230207,000000,26.7793,26.7793,26.7793,26.7793,211,0
+ERET.US,D,20230208,000000,26.7499,26.7499,26.7022,26.7022,161,0
+ERET.US,D,20230209,000000,26.4943,26.4943,26.4943,26.4943,2,0
+ERET.US,D,20230210,000000,26.4788,26.4788,26.4788,26.4788,200,0
+ERET.US,D,20230213,000000,26.6516,26.6516,26.6516,26.6516,61,0
+ERET.US,D,20230214,000000,26.65,26.65,26.5772,26.5772,142,0
+ERET.US,D,20230215,000000,26.4026,26.4026,26.4026,26.4026,200,0
+ERET.US,D,20230216,000000,26.241,26.42,26.241,26.2555,708,0
+ERET.US,D,20230217,000000,26.22,26.32,26.22,26.265,6418,0
+ERET.US,D,20230221,000000,25.92,25.92,25.7777,25.7777,102,0
+ERET.US,D,20230222,000000,25.6255,25.6255,25.6255,25.6255,47,0
+ERET.US,D,20230223,000000,25.8107,25.8107,25.8107,25.8107,1,0
+ERET.US,D,20230224,000000,25.37,25.4224,25.37,25.4224,150,0
+ERET.US,D,20230227,000000,25.5261,25.5261,25.5261,25.5261,1,0
+ERET.US,D,20230228,000000,25.4784,25.4784,25.4784,25.4784,1,0
+ERET.US,D,20230301,000000,25.1595,25.1595,25.1595,25.1595,40,0
+ERET.US,D,20230302,000000,25.3242,25.3242,25.3242,25.3242,18,0
+ERET.US,D,20230303,000000,25.6225,25.6225,25.6225,25.6225,9,0
+ERET.US,D,20230306,000000,25.7,25.7193,25.6999,25.7193,477,0
+ERET.US,D,20230307,000000,25.81,25.81,25.1768,25.18,2177,0
+ERET.US,D,20230308,000000,25.2908,25.2908,25.2908,25.2908,80,0
+ERET.US,D,20230309,000000,25.13,25.13,24.776,24.776,853,0
+ERET.US,D,20230310,000000,24.1267,24.1267,24.1267,24.1267,82,0
+ERET.US,D,20230313,000000,24.3096,24.3096,24.3096,24.3096,41,0
+ERET.US,D,20230314,000000,24.62,24.62,24.62,24.62,2,0
+ERET.US,D,20230315,000000,24.4,24.4,24.4,24.4,2,0
+ERET.US,D,20230316,000000,24.3787,24.3787,24.3787,24.3787,1,0
+ERET.US,D,20230317,000000,23.9048,23.9048,23.9048,23.9048,15,0
+ERET.US,D,20230320,000000,24.105,24.105,24.105,24.105,2,0
+ERET.US,D,20230321,000000,24.0715,24.0715,24.0715,24.0715,3,0
+ERET.US,D,20230322,000000,23.4502,23.4502,23.4502,23.4502,3,0
+ERET.US,D,20230323,000000,23.3387,23.3387,23.3387,23.3387,1,0
+ERET.US,D,20230324,000000,23.5752,23.5752,23.5752,23.5752,4,0
+ERET.US,D,20230327,000000,23.7012,23.7012,23.7012,23.7012,4,0
+ERET.US,D,20230328,000000,23.6201,23.6201,23.6201,23.6201,4,0
+ERET.US,D,20230329,000000,23.9291,23.9989,23.9291,23.9989,311,0
+ERET.US,D,20230330,000000,24.38,24.38,24.38,24.38,15,0
+ERET.US,D,20230331,000000,24.59,24.7139,24.5608,24.7139,1281,0
+ERET.US,D,20230403,000000,24.95,24.95,24.7561,24.7561,200,0
+ERET.US,D,20230404,000000,24.81,24.81,24.755,24.755,135,0
+ERET.US,D,20230405,000000,24.66,24.79,24.5711,24.5711,308,0
+ERET.US,D,20230406,000000,24.715,24.715,24.715,24.715,1,0
+ERET.US,D,20230410,000000,24.7074,24.7074,24.7074,24.7074,24,0
+ERET.US,D,20230411,000000,24.79,24.79,24.79,24.79,42,0
+ERET.US,D,20230412,000000,24.745,24.745,24.745,24.745,1,0
+ERET.US,D,20230413,000000,24.775,24.775,24.775,24.775,138,0
+ERET.US,D,20230414,000000,24.555,24.555,24.555,24.555,47,0
+ERET.US,D,20230417,000000,24.76,24.9071,24.706,24.9071,856,0
+ERET.US,D,20230418,000000,24.909,25.04,24.9011,24.9011,956,0
+ERET.US,D,20230419,000000,24.88,24.96,24.88,24.96,382,0
+ERET.US,D,20230420,000000,24.795,24.795,24.795,24.795,21,0
+ERET.US,D,20230421,000000,24.855,24.855,24.855,24.855,1,0
+ERET.US,D,20230424,000000,24.8347,24.8347,24.8347,24.8347,4,0
+ERET.US,D,20230425,000000,24.71,24.71,24.6041,24.6041,428,0
+ERET.US,D,20230426,000000,24.58,24.58,24.58,24.58,3,0
+ERET.US,D,20230427,000000,24.9213,24.9213,24.9213,24.9213,4,0
+ERET.US,D,20230428,000000,25.28,25.28,25.28,25.28,83,0
+ERET.US,D,20230501,000000,25.115,25.115,25.115,25.115,93,0
+ERET.US,D,20230502,000000,24.66,24.66,24.66,24.66,3,0
+ERET.US,D,20230503,000000,24.6607,24.6607,24.6607,24.6607,1,0
+ERET.US,D,20230504,000000,24.895,24.895,24.895,24.895,1,0
+ERET.US,D,20230505,000000,25.2622,25.2622,25.2622,25.2622,1,0
+ERET.US,D,20230508,000000,25.29,25.29,25.22,25.22,1143,0
+ERET.US,D,20230509,000000,25.06,25.06,24.98,24.98,9489,0
+ERET.US,D,20230510,000000,25.11,25.14,25.0499,25.115,12978,0
+ERET.US,D,20230511,000000,24.9299,24.9299,24.88,24.9158,668,0
+ERET.US,D,20230512,000000,24.96,24.96,24.7681,24.7681,664,0
+ERET.US,D,20230515,000000,24.9052,24.9052,24.9052,24.9052,74,0
+ERET.US,D,20230516,000000,24.61,24.61,24.425,24.425,1292,0
+ERET.US,D,20230517,000000,24.49,24.58,24.49,24.535,400,0
+ERET.US,D,20230518,000000,24.51,24.51,24.2517,24.3464,2190,0
+ERET.US,D,20230519,000000,24.4,24.53,24.3698,24.3726,1691,0
+ERET.US,D,20230522,000000,24.435,24.435,24.435,24.435,243,0
+ERET.US,D,20230523,000000,24.455,24.455,24.2865,24.2865,142,0
+ERET.US,D,20230524,000000,24.13,24.22,23.8684,23.8684,2142,0
+ERET.US,D,20230525,000000,23.82,23.93,23.7811,23.7811,5672,0
+ERET.US,D,20230526,000000,24.03,24.14,23.976,24.0049,9318,0
+ERET.US,D,20230530,000000,24.0309,24.045,24.0309,24.045,163,0
+ERET.US,D,20230531,000000,24.06,24.135,24.0217,24.085,1285,0
+ERET.US,D,20230601,000000,24.2281,24.2281,24.135,24.1551,938,0
+ERET.US,D,20230602,000000,24.485,24.74,24.485,24.74,443,0
+ERET.US,D,20230605,000000,24.6129,24.6129,24.6129,24.6129,8,0
+ERET.US,D,20230606,000000,24.64,24.88,24.64,24.8436,2539,0
+ERET.US,D,20230607,000000,24.47,24.65,24.47,24.6067,869,0
+ERET.US,D,20230608,000000,24.525,24.525,24.525,24.525,41,0
+ERET.US,D,20230609,000000,24.6,24.6,24.515,24.515,166,0
+ERET.US,D,20230612,000000,24.48,24.48,24.4475,24.4475,1203,0
+ERET.US,D,20230613,000000,24.485,24.485,24.485,24.485,19,0
+ERET.US,D,20230614,000000,24.7,24.82,24.5969,24.5969,1296,0
+ERET.US,D,20230615,000000,24.6968,24.6968,24.6968,24.6968,7,0
+ERET.US,D,20230616,000000,24.735,24.735,24.735,24.735,48,0
+ERET.US,D,20230620,000000,24.445,24.45,24.445,24.445,922,0
+ERET.US,D,20230621,000000,24.3307,24.3307,24.3307,24.3307,4,0
+ERET.US,D,20230622,000000,23.9671,23.9671,23.9671,23.9671,97,0
+ERET.US,D,20230623,000000,23.48,23.48,23.48,23.48,103,0
+ERET.US,D,20230626,000000,23.95,23.97,23.6,23.97,1988,0
+ERET.US,D,20230627,000000,24.01,24.25,24.01,24.25,433,0
+ERET.US,D,20230628,000000,24.24,24.24,24.171,24.171,290,0
+ERET.US,D,20230629,000000,24.2435,24.2796,24.2435,24.25,1962,0
+ERET.US,D,20230630,000000,24.38,24.4972,24.2913,24.4972,3705,0
+ERET.US,D,20230703,000000,24.7244,24.7244,24.7244,24.7244,58,0
+ERET.US,D,20230705,000000,24.7539,24.7539,24.7539,24.7539,8,0
+ERET.US,D,20230706,000000,24.53,24.56,24.47,24.5122,7148,0
+ERET.US,D,20230707,000000,24.5,24.5,24.5,24.5,43,0
+ERET.US,D,20230710,000000,24.59,24.59,24.5583,24.5583,356,0
+ERET.US,D,20230711,000000,24.87,24.99,24.8317,24.99,3167,0
+ERET.US,D,20230712,000000,25.2027,25.2027,25.2027,25.2027,96,0
+ERET.US,D,20230713,000000,25.52,25.52,25.52,25.52,33,0
+ERET.US,D,20230714,000000,25.44,25.44,25.4131,25.4131,195,0
+ERET.US,D,20230717,000000,25.39,25.39,25.355,25.355,282,0
+ERET.US,D,20230718,000000,25.25,25.25,25.205,25.2073,466,0
+ERET.US,D,20230719,000000,25.52,25.68,25.52,25.68,6742,0
+ERET.US,D,20230720,000000,25.42,25.6,25.42,25.5577,4114,0
+ERET.US,D,20230721,000000,25.54,25.66,25.54,25.6212,2201,0
+ERET.US,D,20230724,000000,25.7,25.81,25.66,25.695,2978,0
+ERET.US,D,20230725,000000,25.6192,25.6192,25.5805,25.5805,150,0
+ERET.US,D,20230726,000000,25.7384,25.7384,25.7384,25.7384,153,0
+ERET.US,D,20230727,000000,25.5299,25.53,25.3606,25.3606,1883,0
+ERET.US,D,20230728,000000,25.395,25.395,25.38,25.39,1086,0
+ERET.US,D,20230731,000000,25.46,25.57,25.443,25.4674,857,0
+ERET.US,D,20230801,000000,25.2417,25.2417,25.2417,25.2417,4,0
+ERET.US,D,20230802,000000,25.06,25.08,25.0164,25.041,901,0
+ERET.US,D,20230803,000000,24.92,24.92,24.8501,24.8944,1054,0
+ERET.US,D,20230804,000000,24.7159,24.7159,24.7159,24.7159,8,0
+ERET.US,D,20230807,000000,25.03,25.12,25.0299,25.0354,1044,0
+ERET.US,D,20230808,000000,24.91,24.91,24.78,24.8392,893,0
+ERET.US,D,20230809,000000,24.82,24.84,24.8052,24.8052,400,0
+ERET.US,D,20230810,000000,24.7756,24.7756,24.7756,24.7756,2,0
+ERET.US,D,20230811,000000,24.65,24.84,24.6301,24.7222,2274,0
+ERET.US,D,20230814,000000,24.46,24.46,24.46,24.46,6,0
+ERET.US,D,20230815,000000,24.1784,24.1784,24.1784,24.1784,10,0
+ERET.US,D,20230816,000000,24.1,24.3,24.0328,24.0328,1599,0
+ERET.US,D,20230817,000000,23.9055,23.9055,23.9055,23.9055,11,0
+ERET.US,D,20230818,000000,23.77,23.96,23.77,23.886,530,0
+ERET.US,D,20230821,000000,23.74,23.74,23.515,23.665,4246,0
+ERET.US,D,20230822,000000,23.7438,23.7438,23.7438,23.7438,63,0
+ERET.US,D,20230823,000000,24.1283,24.1283,24.1283,24.1283,92,0
+ERET.US,D,20230824,000000,24.03,24.05,24.0198,24.0198,692,0
+ERET.US,D,20230825,000000,24.099,24.099,24.099,24.099,15,0
+ERET.US,D,20230828,000000,24.305,24.305,24.295,24.295,226,0
+ERET.US,D,20230829,000000,24.58,24.6164,24.58,24.6164,468,0
+ERET.US,D,20230830,000000,24.75,24.75,24.74,24.74,815,0
+ERET.US,D,20230831,000000,24.6138,24.6138,24.5955,24.5955,161,0
+ERET.US,D,20230901,000000,24.5012,24.57,24.5012,24.525,642,0
+ERET.US,D,20230905,000000,24.59,24.59,24.35,24.35,405,0
+ERET.US,D,20230906,000000,24.34,24.45,24.27,24.27,1313,0
+ERET.US,D,20230907,000000,24.385,24.39,24.385,24.39,194,0
+ERET.US,D,20230908,000000,24.239,24.239,24.239,24.239,1,0
+ERET.US,D,20230911,000000,24.2544,24.2544,24.2544,24.2544,28,0
+ERET.US,D,20230912,000000,24.23,24.29,24.23,24.245,410,0
+ERET.US,D,20230913,000000,24.06,24.07,24.04,24.065,1385,0
+ERET.US,D,20230914,000000,24.53,24.535,24.51,24.535,2492,0
+ERET.US,D,20230915,000000,24.44,24.44,24.385,24.385,527,0
+ERET.US,D,20230918,000000,24.37,24.37,24.175,24.175,417,0
+ERET.US,D,20230919,000000,24.145,24.18,24.145,24.16,428,0
+ERET.US,D,20230920,000000,24.121,24.121,24.121,24.121,99,0
+ERET.US,D,20230921,000000,24.04,24.04,23.54,23.54,492,0
+ERET.US,D,20230922,000000,23.59,23.59,23.4075,23.4075,1271,0
+ERET.US,D,20230925,000000,23.4,23.4,23.34,23.4,1783,0
+ERET.US,D,20230926,000000,23.18,23.18,22.92,22.92,765,0
+ERET.US,D,20230927,000000,22.98,22.98,22.755,22.755,420,0
+ERET.US,D,20230928,000000,22.95,23.12,22.95,23.01,1840,0
+ERET.US,D,20230929,000000,23.32,23.32,23.0735,23.1139,7114,0
+ERET.US,D,20231002,000000,22.72,22.72,22.72,22.72,5,0
+ERET.US,D,20231003,000000,22.55,22.55,22.2994,22.2994,807,0
+ERET.US,D,20231004,000000,22.465,22.465,22.465,22.465,38,0
+ERET.US,D,20231005,000000,22.58,22.72,22.58,22.71,407,0
+ERET.US,D,20231006,000000,22.61,22.86,22.61,22.7753,1384,0
+ERET.US,D,20231009,000000,22.6,22.97,22.6,22.9271,411,0
+ERET.US,D,20231010,000000,23.04,23.16,23.04,23.12,404,0
+ERET.US,D,20231011,000000,23.385,23.385,23.385,23.385,59,0
+ERET.US,D,20231012,000000,23.065,23.065,23.065,23.065,1,0
+ERET.US,D,20231013,000000,22.87,22.87,22.87,22.87,3,0
+ERET.US,D,20231016,000000,23.1069,23.1069,23.1069,23.1069,71,0
+ERET.US,D,20231017,000000,23.19,23.19,23.19,23.19,4,0
+ERET.US,D,20231018,000000,22.7613,22.7613,22.6796,22.6796,233,0
+ERET.US,D,20231019,000000,22.2522,22.2522,22.2522,22.2522,2,0
+ERET.US,D,20231020,000000,22.079,22.079,22.079,22.079,4,0
+ERET.US,D,20231023,000000,22.05,22.05,21.91,21.91,167,0
+ERET.US,D,20231024,000000,22.1271,22.1271,22.1271,22.1271,8,0
+ERET.US,D,20231025,000000,22,22,21.6613,21.6613,447,0
+ERET.US,D,20231026,000000,21.7912,21.7912,21.7912,21.7912,35,0
+ERET.US,D,20231027,000000,21.63,21.73,21.5978,21.5978,676,0
+ERET.US,D,20231030,000000,21.82,21.82,21.82,21.82,2,0
+ERET.US,D,20231031,000000,22.05,22.05,22.05,22.05,1,0
+ERET.US,D,20231101,000000,22.25,22.25,22.25,22.25,64,0
+ERET.US,D,20231102,000000,23,23.1,23,23,429,0
+ERET.US,D,20231103,000000,23.595,23.6,23.47,23.47,1036,0
+ERET.US,D,20231106,000000,23.45,23.45,23.166,23.166,458,0
+ERET.US,D,20231107,000000,22.9272,22.9272,22.9272,22.9272,6,0
+ERET.US,D,20231108,000000,22.9203,22.96,22.9203,22.96,211,0
+ERET.US,D,20231109,000000,22.72,22.72,22.7081,22.7081,1434,0
+ERET.US,D,20231110,000000,22.855,22.855,22.855,22.855,16,0
+ERET.US,D,20231113,000000,22.74,22.74,22.64,22.64,553,0
+ERET.US,D,20231114,000000,23.85,23.85,23.85,23.85,48,0
+ERET.US,D,20231115,000000,23.9,23.9,23.9,23.9,10,0
+ERET.US,D,20231116,000000,23.81,23.9,23.69,23.69,442,0
+ERET.US,D,20231117,000000,23.7679,23.7679,23.7679,23.7679,314,0
+ERET.US,D,20231120,000000,23.95,23.99,23.95,23.952,291,0
+ERET.US,D,20231121,000000,23.92,23.92,23.7932,23.7932,542,0
+ERET.US,D,20231122,000000,23.88,23.88,23.88,23.88,2,0
+ERET.US,D,20231124,000000,23.92,24.02,23.92,23.9846,10430,0
+ERET.US,D,20231127,000000,23.9862,23.9862,23.9862,23.9862,20,0
+ERET.US,D,20231128,000000,23.96,24.11,23.96,24.0849,400,0
+ERET.US,D,20231129,000000,24.18,24.18,24.18,24.18,99,0
+ERET.US,D,20231130,000000,24.2722,24.2722,24.2722,24.2722,26,0
+ERET.US,D,20231201,000000,24.8005,24.8005,24.8005,24.8005,55,0
+ERET.US,D,20231204,000000,24.72,24.94,24.72,24.925,505,0
+ERET.US,D,20231205,000000,24.7987,24.7987,24.7987,24.7987,120,0
+ERET.US,D,20231206,000000,24.8,24.8,24.8,24.8,71,0
+ERET.US,D,20231207,000000,24.9494,24.9494,24.9494,24.9494,103,0
+ERET.US,D,20231208,000000,24.9257,24.9257,24.9257,24.9257,1,0
+ERET.US,D,20231211,000000,24.91,24.995,24.91,24.995,365,0
+ERET.US,D,20231212,000000,25.06,25.06,24.99,24.99,3269,0
+ERET.US,D,20231213,000000,25.788,25.788,25.788,25.788,26,0
+ERET.US,D,20231214,000000,26.65,26.65,26.65,26.65,2,0
+ERET.US,D,20231215,000000,26.2732,26.2732,26.2732,26.2732,228,0
+ERET.US,D,20231218,000000,26.2118,26.2118,26.163,26.163,120,0
+ERET.US,D,20231219,000000,26.29,26.37,26.29,26.34,3197,0
+ERET.US,D,20231220,000000,25.4723,25.4723,25.4723,25.4723,70,0
+ERET.US,D,20231221,000000,25.6,25.7485,25.6,25.7485,173,0
+ERET.US,D,20231222,000000,25.92,25.92,25.8403,25.8403,333,0
+ERET.US,D,20231226,000000,25.9699,25.985,25.92,25.985,265,0
+ERET.US,D,20231227,000000,26.0875,26.1056,26.0843,26.1056,1743,0
+ERET.US,D,20231228,000000,26.228,26.2623,26.228,26.2623,413,0
+ERET.US,D,20231229,000000,26.17,26.17,26.0557,26.0557,321,0
+ERET.US,D,20240102,000000,26.0377,26.0377,26.0377,26.0377,2,0
+ERET.US,D,20240103,000000,25.92,25.92,25.5999,25.61,662,0
+ERET.US,D,20240104,000000,25.55,25.61,25.5206,25.5206,629,0
+ERET.US,D,20240105,000000,25.49,25.55,25.49,25.54,608,0
+ERET.US,D,20240108,000000,25.77,25.887,25.77,25.887,2802,0
+ERET.US,D,20240109,000000,25.72,25.77,25.685,25.685,738,0
+ERET.US,D,20240110,000000,25.84,25.84,25.84,25.84,85,0
+ERET.US,D,20240111,000000,25.6538,25.6538,25.6538,25.6538,57,0
+ERET.US,D,20240112,000000,25.81,25.81,25.78,25.78,101,0
+ERET.US,D,20240116,000000,25.62,25.62,25.44,25.4743,504,0
+ERET.US,D,20240117,000000,25.15,25.15,24.8,24.92,585,0
+ERET.US,D,20240118,000000,25,25,24.8644,24.8644,400,0
+ERET.US,D,20240119,000000,25.125,25.125,25.125,25.125,2,0
+ERET.US,D,20240122,000000,25.28,25.29,25.2633,25.2633,559,0
+ERET.US,D,20240123,000000,25.09,25.09,25.09,25.09,171,0
+ERET.US,D,20240124,000000,24.94,24.94,24.94,24.94,67,0
+ERET.US,D,20240125,000000,25.03,25.03,25,25,1053,0
+ERET.US,D,20240126,000000,25.0829,25.0829,25.0829,25.0829,1,0
+ERET.US,D,20240129,000000,25.16,25.29,25.14,25.2646,1753,0
+ERET.US,D,20240130,000000,25.23,25.23,25.11,25.11,401,0
+ERET.US,D,20240131,000000,24.9206,24.9206,24.9206,24.9206,185,0
+ERET.US,D,20240201,000000,24.87,25.18,24.87,25.11,406,0
+ERET.US,D,20240202,000000,25.03,25.03,24.77,24.9528,901,0
+ERET.US,D,20240205,000000,24.77,24.77,24.5499,24.567,2821,0
+ERET.US,D,20240206,000000,24.71,24.7836,24.71,24.7836,984,0
+ERET.US,D,20240207,000000,24.7399,24.8201,24.7177,24.745,19388,0
+ERET.US,D,20240208,000000,24.8311,24.859,24.8311,24.859,1127,0
+ERET.US,D,20240209,000000,24.8397,24.8397,24.78,24.78,289,0
+ERET.US,D,20240212,000000,24.8757,24.8757,24.8757,24.8757,5,0
+ERET.US,D,20240213,000000,24.51,24.51,24.1409,24.36,1643,0
+ERET.US,D,20240214,000000,24.456,24.456,24.456,24.456,289,0
+ERET.US,D,20240215,000000,24.9906,24.9906,24.9906,24.9906,20,0
+ERET.US,D,20240216,000000,24.9,24.9,24.9,24.9,122,0
+ERET.US,D,20240220,000000,24.8,24.8,24.7497,24.7497,316,0
+ERET.US,D,20240221,000000,24.8746,24.9094,24.8746,24.9094,444,0
+ERET.US,D,20240222,000000,24.9784,24.9784,24.9784,24.9784,190,0
+ERET.US,D,20240223,000000,24.875,24.875,24.875,24.875,6,0
+ERET.US,D,20240226,000000,24.68,24.68,24.6522,24.6522,376,0
+ERET.US,D,20240227,000000,24.7118,24.7118,24.7118,24.7118,3,0
+ERET.US,D,20240228,000000,24.44,24.7499,24.44,24.7072,605,0
+ERET.US,D,20240229,000000,24.85,24.8558,24.85,24.8558,138,0
+ERET.US,D,20240301,000000,25.0863,25.0863,25.0863,25.0863,139,0
+ERET.US,D,20240304,000000,25.23,25.23,25.2028,25.2028,277,0
+ERET.US,D,20240305,000000,25.1491,25.1491,24.9862,24.9862,253,0
+ERET.US,D,20240306,000000,25.1549,25.1549,25.1549,25.1549,29,0
+ERET.US,D,20240307,000000,25.27,25.2778,25.2699,25.2778,271,0
+ERET.US,D,20240308,000000,25.4988,25.4988,25.4988,25.4988,48,0
+ERET.US,D,20240311,000000,25.4089,25.4355,25.4089,25.4355,175,0
+ERET.US,D,20240312,000000,25.3783,25.412,25.3783,25.412,253,0
+ERET.US,D,20240313,000000,25.2598,25.2813,25.2598,25.2813,485,0
+ERET.US,D,20240314,000000,24.86,25.01,24.86,25.01,1218,0
+ERET.US,D,20240315,000000,24.9427,24.9427,24.9427,24.9427,108,0
+ERET.US,D,20240318,000000,24.9901,24.9901,24.9363,24.9363,745,0
+ERET.US,D,20240319,000000,25.0387,25.0387,25.0387,25.0387,25,0
+ERET.US,D,20240320,000000,25.19,25.2446,25.19,25.2446,1080,0
+ERET.US,D,20240321,000000,25.32,25.3592,25.29,25.3592,4500,0
+ERET.US,D,20240322,000000,25.136,25.136,25.136,25.136,73,0
+ERET.US,D,20240325,000000,25.0127,25.0127,25.0127,25.0127,1,0
+ERET.US,D,20240326,000000,24.9472,24.9472,24.9472,24.9472,126,0
+ERET.US,D,20240327,000000,25.34,25.4391,25.275,25.4391,61209,0
+ERET.US,D,20240328,000000,25.6099,25.6297,25.59,25.6297,3804,0
+ERET.US,D,20240401,000000,25.4,25.4,25.3175,25.3175,3750,0
+ERET.US,D,20240402,000000,25.1,25.1,24.945,24.945,497,0
+ERET.US,D,20240403,000000,24.94,24.94,24.89,24.89,360,0
+ERET.US,D,20240404,000000,24.7819,24.7819,24.7819,24.7819,1,0
+ERET.US,D,20240405,000000,24.9387,24.9387,24.9387,24.9387,129,0
+ERET.US,D,20240408,000000,25.2556,25.2556,25.2556,25.2556,78,0
+ERET.US,D,20240409,000000,25.4972,25.4972,25.4972,25.4972,77,0
+ERET.US,D,20240410,000000,25.11,25.11,24.7182,24.773,4155,0
+ERET.US,D,20240411,000000,24.7677,24.7677,24.7677,24.7677,99,0
+ERET.US,D,20240412,000000,24.395,24.395,24.395,24.395,95,0
+ERET.US,D,20240415,000000,24.055,24.055,24.055,24.055,82,0
+ERET.US,D,20240416,000000,23.7697,23.7697,23.7697,23.7697,141,0
+ERET.US,D,20240417,000000,23.6528,23.6528,23.6528,23.6528,169,0
+ERET.US,D,20240418,000000,23.64,23.64,23.6,23.6371,932,0
+ERET.US,D,20240419,000000,23.75,23.81,23.75,23.81,547,0
+ERET.US,D,20240422,000000,24.005,24.0069,24.005,24.0069,779,0
+ERET.US,D,20240423,000000,24.263,24.263,24.263,24.263,44,0
+ERET.US,D,20240424,000000,24.19,24.24,24.1877,24.1877,1029,0
+ERET.US,D,20240425,000000,24.05,24.0731,24.05,24.0731,644,0
+ERET.US,D,20240426,000000,24.215,24.215,24.1698,24.1698,673,0
+ERET.US,D,20240429,000000,24.3822,24.3822,24.3822,24.3822,79,0
+ERET.US,D,20240430,000000,24.31,24.42,24.0519,24.0519,1973,0
+ERET.US,D,20240501,000000,24.03,24.03,23.9903,23.9903,205,0
+ERET.US,D,20240502,000000,24.54,24.61,24.52,24.52,1318,0
+ERET.US,D,20240503,000000,24.6647,24.6647,24.6647,24.6647,36,0
+ERET.US,D,20240506,000000,24.7351,24.7351,24.7351,24.7351,68,0
+ERET.US,D,20240507,000000,24.8664,24.8664,24.8664,24.8664,1,0
+ERET.US,D,20240508,000000,24.6333,24.6333,24.6333,24.6333,13,0
+ERET.US,D,20240509,000000,25.0092,25.0092,25.0092,25.0092,43,0
+ERET.US,D,20240510,000000,24.9499,24.9499,24.9419,24.9419,133,0
+ERET.US,D,20240513,000000,25.003,25.003,25.003,25.003,95,0
+ERET.US,D,20240514,000000,25.165,25.165,25.165,25.165,81,0
+ERET.US,D,20240515,000000,25.38,25.54,25.38,25.47,3319,0
+ERET.US,D,20240516,000000,25.4672,25.4672,25.4672,25.4672,67,0
+ERET.US,D,20240517,000000,25.4595,25.4595,25.4595,25.4595,1,0
+ERET.US,D,20240520,000000,25.46,25.46,25.3164,25.3164,1083,0
+ERET.US,D,20240521,000000,25.285,25.285,25.285,25.285,136,0
+ERET.US,D,20240522,000000,25.191,25.217,25.02,25.0422,1705,0
+ERET.US,D,20240523,000000,24.565,24.565,24.565,24.565,150,0
+ERET.US,D,20240524,000000,24.63,24.63,24.5956,24.5956,426,0
+ERET.US,D,20240528,000000,24.5204,24.5204,24.5204,24.5204,12,0
+ERET.US,D,20240529,000000,24.1898,24.1898,24.1898,24.1898,82,0
+ERET.US,D,20240530,000000,24.47,24.5999,24.47,24.5622,244,0
+ERET.US,D,20240531,000000,24.88,24.88,24.88,24.88,88,0
+ERET.US,D,20240603,000000,24.875,24.96,24.875,24.9057,3613,0
+ERET.US,D,20240604,000000,25.115,25.115,25.075,25.075,718,0
+ERET.US,D,20240605,000000,25.1592,25.1592,25.1255,25.1255,229,0
+ERET.US,D,20240606,000000,25.03,25.115,25.03,25.115,194,0
+ERET.US,D,20240607,000000,24.82,24.83,24.7883,24.7883,925,0
+ERET.US,D,20240610,000000,24.835,24.835,24.835,24.835,14,0
+ERET.US,D,20240611,000000,24.34,24.34,24.34,24.34,3,0
+ERET.US,D,20240612,000000,24.66,24.66,24.66,24.66,14,0
+ERET.US,D,20240613,000000,24.6339,24.6339,24.6339,24.6339,73,0
+ERET.US,D,20240614,000000,24.62,24.62,24.59,24.5922,745,0
+ERET.US,D,20240617,000000,24.555,24.555,24.555,24.555,87,0
+ERET.US,D,20240618,000000,24.645,24.645,24.645,24.645,97,0
+ERET.US,D,20240620,000000,24.59,24.6297,24.5705,24.5705,641,0
+ERET.US,D,20240621,000000,24.515,24.56,24.48,24.48,1761,0
+ERET.US,D,20240624,000000,24.755,24.755,24.755,24.755,186,0
+ERET.US,D,20240625,000000,24.4201,24.57,24.41,24.52,1684,0
+ERET.US,D,20240626,000000,24.42,24.42,24.385,24.4137,243,0
+ERET.US,D,20240627,000000,24.404,24.5172,24.404,24.5172,126,0
+ERET.US,D,20240628,000000,24.69,24.7466,24.69,24.7466,129,0
+ERET.US,D,20240701,000000,24.6496,24.6496,24.5753,24.6019,763,0
+ERET.US,D,20240702,000000,24.7157,24.7157,24.7157,24.7157,46,0
+ERET.US,D,20240703,000000,24.869,24.869,24.8079,24.8079,860,0
+ERET.US,D,20240705,000000,24.9011,24.9011,24.9011,24.9011,13,0
+ERET.US,D,20240708,000000,24.8779,24.8779,24.8779,24.8779,97,0
+ERET.US,D,20240709,000000,24.905,24.905,24.905,24.905,85,0
+ERET.US,D,20240710,000000,25.01,25.145,25.01,25.145,541,0
+ERET.US,D,20240711,000000,25.42,25.64,25.42,25.64,772,0
+ERET.US,D,20240712,000000,25.94,26.02,25.92,26.02,760,0
+ERET.US,D,20240715,000000,26.02,26.02,25.88,25.9553,12490,0
+ERET.US,D,20240716,000000,26.225,26.225,26.225,26.225,117,0
+ERET.US,D,20240717,000000,26.32,26.32,26.32,26.32,191,0
+ERET.US,D,20240718,000000,26.0871,26.0871,26.0871,26.0871,81,0
+ERET.US,D,20240719,000000,25.9757,25.9972,25.9757,25.9972,579,0
+ERET.US,D,20240722,000000,26.16,26.245,26.16,26.245,460,0
+ERET.US,D,20240723,000000,26.2799,26.2799,26.175,26.175,110,0
+ERET.US,D,20240724,000000,25.7926,25.7926,25.7926,25.7926,304,0
+ERET.US,D,20240725,000000,25.77,25.77,25.6183,25.6183,256,0
+ERET.US,D,20240726,000000,25.9697,25.9865,25.9697,25.9865,573,0
+ERET.US,D,20240729,000000,25.98,26.075,25.86,26.075,1292,0
+ERET.US,D,20240730,000000,26.04,26.2038,25.91,26.2038,1969,0
+ERET.US,D,20240731,000000,26.4294,26.4294,26.18,26.18,682,0
+ERET.US,D,20240801,000000,26.23,26.27,26.1398,26.2,892,0
+ERET.US,D,20240802,000000,26.29,26.29,26.28,26.28,314,0
+ERET.US,D,20240805,000000,26.01,26.01,25.7,25.7,215,0
+ERET.US,D,20240806,000000,26.1,26.1,26.0649,26.0649,186,0
+ERET.US,D,20240807,000000,26.21,26.21,25.9953,25.9953,201,0
+ERET.US,D,20240808,000000,26.19,26.2869,26.19,26.2869,296,0
+ERET.US,D,20240809,000000,26.27,26.4763,26.27,26.4763,436,0
+ERET.US,D,20240812,000000,26.2499,26.2499,26.1887,26.2193,445,0
+ERET.US,D,20240813,000000,26.38,26.5778,26.38,26.5778,556,0
+ERET.US,D,20240814,000000,26.6301,26.6949,26.6301,26.6949,464,0
+ERET.US,D,20240815,000000,26.81,26.81,26.7043,26.7043,150,0
+ERET.US,D,20240816,000000,26.63,26.7097,26.61,26.7026,670,0
+ERET.US,D,20240819,000000,27.03,27.03,27.03,27.03,96,0
+ERET.US,D,20240820,000000,26.92,26.96,26.92,26.96,114,0
+ERET.US,D,20240821,000000,27.1057,27.1057,27.1057,27.1057,3,0
+ERET.US,D,20240822,000000,27.2599,27.2599,27.19,27.19,188,0
+ERET.US,D,20240823,000000,27.619,27.85,27.61,27.71,2992,0
+ERET.US,D,20240826,000000,27.79,27.79,27.7815,27.7815,367,0
+ERET.US,D,20240827,000000,27.79,27.8485,27.79,27.8422,477,0
+ERET.US,D,20240828,000000,27.77,27.77,27.77,27.77,29,0
+ERET.US,D,20240829,000000,27.6513,27.6513,27.6513,27.6513,192,0
+ERET.US,D,20240830,000000,27.74,27.9044,27.74,27.9044,284,0
+ERET.US,D,20240903,000000,27.74,27.74,27.74,27.74,687,0
+ERET.US,D,20240904,000000,27.82,27.87,27.7387,27.87,318,0
+ERET.US,D,20240905,000000,27.855,28,27.855,27.8816,1243,0
+ERET.US,D,20240906,000000,27.7883,27.7883,27.7883,27.7883,166,0
+ERET.US,D,20240909,000000,27.99,28.05,27.99,28.05,349,0
+ERET.US,D,20240910,000000,28.37,28.3769,28.37,28.3769,210,0
+ERET.US,D,20240911,000000,28.3854,28.3854,28.3854,28.3854,5,0
+ERET.US,D,20240912,000000,28.42,28.57,28.42,28.57,249,0
+ERET.US,D,20240913,000000,28.8044,28.8044,28.8044,28.8044,66,0
+ERET.US,D,20240916,000000,28.9681,28.9681,28.9681,28.9681,28,0
+ERET.US,D,20240917,000000,28.7368,28.7368,28.7368,28.7368,22,0
+ERET.US,D,20240918,000000,28.66,28.66,28.66,28.66,5,0
+ERET.US,D,20240919,000000,28.89,28.89,28.79,28.79,753,0
+ERET.US,D,20240920,000000,28.58,28.5845,28.58,28.5845,162,0
+ERET.US,D,20240923,000000,28.8613,28.8613,28.8613,28.8613,96,0
+ERET.US,D,20240924,000000,28.91,28.925,28.8972,28.8972,1095,0
+ERET.US,D,20240925,000000,28.79,28.79,28.72,28.72,226,0
+ERET.US,D,20240926,000000,28.76,28.81,28.7,28.77,2779,0
+ERET.US,D,20240927,000000,28.85,28.85,28.7925,28.7925,275,0
+ERET.US,D,20240930,000000,28.82,28.8291,28.65,28.8291,1973,0
+ERET.US,D,20241001,000000,28.63,28.63,28.63,28.63,50,0
+ERET.US,D,20241002,000000,28.57,28.57,28.5516,28.5516,144,0
+ERET.US,D,20241003,000000,28.35,28.35,28.3317,28.3317,165,0
+ERET.US,D,20241004,000000,28.2675,28.2675,28.2675,28.2675,57,0
+ERET.US,D,20241007,000000,27.95,27.9713,27.95,27.9713,876,0
+ERET.US,D,20241008,000000,27.87,27.87,27.87,27.87,185,0
+ERET.US,D,20241009,000000,27.87,27.9244,27.87,27.9244,220,0
+ERET.US,D,20241010,000000,27.75,27.77,27.75,27.77,226,0
+ERET.US,D,20241011,000000,27.975,27.975,27.975,27.975,64,0
+ERET.US,D,20241014,000000,28.1,28.1,28.01,28.01,161,0
+ERET.US,D,20241015,000000,28.1716,28.1716,28.1716,28.1716,39,0
+ERET.US,D,20241016,000000,28.5,28.5,28.5,28.5,109,0
+ERET.US,D,20241017,000000,28.3903,28.3903,28.35,28.35,104,0
+ERET.US,D,20241018,000000,28.38,28.52,28.38,28.49,4149,0
+ERET.US,D,20241021,000000,28.02,28.02,27.9371,27.9371,197,0
+ERET.US,D,20241022,000000,27.96,27.98,27.9521,27.9521,1048,0
+ERET.US,D,20241023,000000,28.0146,28.0146,27.96,28.0114,396,0
+ERET.US,D,20241024,000000,27.93,27.9889,27.93,27.9889,535,0
+ERET.US,D,20241025,000000,27.7369,27.7369,27.7369,27.7369,1,0
+ERET.US,D,20241028,000000,27.91,27.91,27.91,27.91,120,0
+ERET.US,D,20241029,000000,27.7195,27.7195,27.7195,27.7195,71,0
+ERET.US,D,20241030,000000,27.7667,27.7667,27.7667,27.7667,51,0
+ERET.US,D,20241031,000000,27.54,27.54,27.3338,27.3338,401,0
+ERET.US,D,20241101,000000,27.2095,27.2095,27.1301,27.1301,494,0
+ERET.US,D,20241104,000000,27.3055,27.3055,27.3055,27.3055,57,0
+ERET.US,D,20241105,000000,27.53,27.6202,27.53,27.6202,288,0
+ERET.US,D,20241106,000000,27.15,27.1823,27.15,27.1823,409,0
+ERET.US,D,20241107,000000,27.38,27.4213,27.35,27.4213,508,0
+ERET.US,D,20241108,000000,27.61,27.66,27.61,27.6362,594,0
+ERET.US,D,20241111,000000,27.6496,27.6496,27.5534,27.5534,220,0
+ERET.US,D,20241113,000000,27.19,27.19,27.18,27.18,467,0
+ERET.US,D,20241114,000000,27.16,27.16,26.9889,26.9889,144,0
+ERET.US,D,20241118,000000,27.13,27.13,27.1243,27.1243,3806,0
+ERET.US,D,20241119,000000,27.19,27.2792,27.19,27.2661,356,0
+ERET.US,D,20241120,000000,27.0559,27.14,27.0559,27.14,207,0
+ERET.US,D,20241122,000000,27.4404,27.4404,27.4372,27.4372,127,0
+ERET.US,D,20241202,000000,27.62,27.62,27.59,27.59,749,0
+ERET.US,D,20241203,000000,27.54,27.555,27.54,27.555,280,0
+ERET.US,D,20241204,000000,27.51,27.55,27.4722,27.4722,2095,0
+ERET.US,D,20241206,000000,27.36,27.39,27.3125,27.39,430,0
+ERET.US,D,20241209,000000,27.3214,27.36,27.32,27.36,1910,0
+ERET.US,D,20241210,000000,27.33,27.33,27.0501,27.0501,305,0
+ERET.US,D,20241216,000000,26.84,26.87,26.7125,26.7125,676,0
+ERET.US,D,20241217,000000,25.85,25.85,25.7966,25.7966,272,0
+ERET.US,D,20241218,000000,25.77,25.77,24.9072,24.9072,1835,0
+ERET.US,D,20241219,000000,24.93,24.93,24.5941,24.5941,3272,0
+ERET.US,D,20241220,000000,24.8743,25.15,24.855,24.9834,2939,0
+ERET.US,D,20241223,000000,25,25.11,25,25.11,3051,0
+ERET.US,D,20241224,000000,25.18,25.3,25.18,25.2615,3921,0
+ERET.US,D,20241226,000000,25.38,25.38,25.3316,25.3316,203,0
+ERET.US,D,20241227,000000,25.2421,25.2421,25.144,25.144,396,0
+ERET.US,D,20241231,000000,25.1101,25.1519,25.11,25.1519,804,0
+ERET.US,D,20250102,000000,25.16,25.16,24.91,24.9689,2621,0
+ERET.US,D,20250103,000000,25.1,25.2765,25.06,25.2765,8410,0
+ERET.US,D,20250106,000000,25.41,25.41,25.12,25.12,1360,0
+ERET.US,D,20250107,000000,24.95,24.95,24.8884,24.8884,774,0
+ERET.US,D,20250108,000000,24.73,24.82,24.73,24.796,2144,0
+ERET.US,D,20250110,000000,24.49,24.49,24.305,24.305,5729,0
+ERET.US,D,20250114,000000,24.64,24.72,24.64,24.6922,2935,0
+ERET.US,D,20250116,000000,24.85,25.155,24.78,25.155,1064,0
+ERET.US,D,20250121,000000,25.6,25.61,25.595,25.595,561,0
+ERET.US,D,20250122,000000,25.31,25.31,25.215,25.215,1166,0
+ERET.US,D,20250123,000000,25.3225,25.36,25.3225,25.36,854,0
+ERET.US,D,20250124,000000,25.43,25.51,25.43,25.51,509,0
+ERET.US,D,20250127,000000,25.7,25.81,25.69,25.81,693,0
+ERET.US,D,20250128,000000,25.57,25.58,25.57,25.57,627,0
+ERET.US,D,20250129,000000,25.56,25.56,25.25,25.33,2752,0
+ERET.US,D,20250130,000000,25.727,25.81,25.6431,25.6431,1683,0
+ERET.US,D,20250131,000000,25.63,25.638,25.545,25.5988,4052,0
+ERET.US,D,20250203,000000,25.48,25.48,25.42,25.42,207,0
+ERET.US,D,20250205,000000,25.94,25.94,25.8874,25.8874,119,0
+ERET.US,D,20250206,000000,25.9427,25.9427,25.89,25.9352,704,0
+ERET.US,D,20250210,000000,25.71,25.7963,25.71,25.7963,363,0
+ERET.US,D,20250211,000000,25.61,25.8575,25.61,25.8575,1262,0
+ERET.US,D,20250212,000000,25.65,25.725,25.65,25.725,416,0
+ERET.US,D,20250213,000000,25.905,26.035,25.85,26.035,2173,0
+ERET.US,D,20250214,000000,25.9901,25.9901,25.9428,25.9428,397,0
+ERET.US,D,20250218,000000,25.96,26.0033,25.85,25.9753,4283,0
+ERET.US,D,20250219,000000,25.87,25.9278,25.87,25.9278,129,0
+ERET.US,D,20250220,000000,25.98,26.0628,25.9707,26.0628,11074,0
+ERET.US,D,20250221,000000,25.98295,25.98295,25.9385,25.9385,424,0
+ERET.US,D,20250225,000000,26.2867,26.31,26.17,26.2056,1527,0
+ERET.US,D,20250226,000000,26.17,26.17,26.1051,26.1051,549,0
+ERET.US,D,20250228,000000,26.17,26.2004,26.0799,26.2004,1643,0
+ERET.US,D,20250304,000000,26.192,26.192,26.1436,26.1436,541,0
+ERET.US,D,20250306,000000,25.9,25.9,25.74,25.74,285,0
+ERET.US,D,20250307,000000,25.98,26,25.9543,25.9543,908,0
+ERET.US,D,20250310,000000,25.71,25.71,25.6707,25.6707,241,0
+ERET.US,D,20250311,000000,25.6194,25.6194,25.4848,25.4848,874,0
+ERET.US,D,20250312,000000,25.55,25.55,25.4861,25.4861,514,0
+ERET.US,D,20250313,000000,25.14,25.14,25.1008,25.1008,390,0
+ERET.US,D,20250314,000000,25.26,25.4594,25.26,25.4594,2030,0
+ERET.US,D,20250317,000000,25.43,25.8753,25.43,25.8753,1112,0
+ERET.US,D,20250320,000000,25.692,25.74,25.692,25.7011,3477,0
+ERET.US,D,20250325,000000,25.67,25.6701,25.657,25.657,276,0
+ERET.US,D,20250326,000000,25.7,25.7239,25.7,25.7239,261,0
+ERET.US,D,20250331,000000,25.69,25.7501,25.69,25.7501,1111,0
+ERET.US,D,20250404,000000,25,25,24.1,24.1,1521,0
+ERET.US,D,20250407,000000,23.75,23.75,23.4788,23.4788,268,0
+ERET.US,D,20250408,000000,23.9448,23.97,23.02,23.0965,743,0
+ERET.US,D,20250411,000000,24.4076,24.51,24.4076,24.51,530,0
+ERET.US,D,20250414,000000,24.79,24.83,24.79,24.83,114,0
+ERET.US,D,20250415,000000,25.04,25.04,24.91,24.91,2233,0
+ERET.US,D,20250416,000000,24.91,25.15,24.9,25.15,1151,0
+ERET.US,D,20250421,000000,25.39,25.39,25.1206,25.1206,160,0
+ERET.US,D,20250422,000000,25.48,25.66,25.48,25.5662,12914,0
+ERET.US,D,20250424,000000,25.69,25.82,25.63,25.6922,1455,0
+ERET.US,D,20250428,000000,25.56,25.8121,25.56,25.8121,129,0
+ERET.US,D,20250429,000000,25.8511,25.8511,25.7479,25.7479,106,0
+ERET.US,D,20250502,000000,26.21,26.3181,26.21,26.3181,213,0
+ERET.US,D,20250505,000000,26.34,26.45,26.2978,26.2978,1137,0
+ERET.US,D,20250508,000000,26.02,26.19,26.02,26.0666,3486,0
+ERET.US,D,20250512,000000,26.26,26.2933,26.26,26.2933,389,0
+ERET.US,D,20250513,000000,26.005,26.005,25.97,25.97,220,0
+ERET.US,D,20250514,000000,25.84,25.84,25.7763,25.7763,692,0
+ERET.US,D,20250515,000000,26.0795,26.1318,26.0795,26.1318,205,0
+ERET.US,D,20250519,000000,26.5599,26.66,26.5052,26.59,1258,0
+ERET.US,D,20250521,000000,25.92,25.92,25.9115,25.9143,1126,0
+ERET.US,D,20250522,000000,26,26,25.88,25.88,375,0
+ERET.US,D,20250523,000000,25.97,25.99,25.97,25.98,770,0
+ERET.US,D,20250527,000000,26.19,26.3168,26.19,26.3168,840,0
+ERET.US,D,20250529,000000,26.52,26.52,26.42,26.5107,476,0
+ERET.US,D,20250530,000000,26.54,26.5718,26.54,26.5718,263,0
+ERET.US,D,20250602,000000,26.525,26.7,26.525,26.7,841,0
+ERET.US,D,20250603,000000,26.52,26.53,26.52,26.53,197,0
+ERET.US,D,20250604,000000,26.47,26.7,26.47,26.6213,7784,0
+ERET.US,D,20250605,000000,26.55,26.65,26.531,26.531,1707,0
+ERET.US,D,20250606,000000,26.71,26.75,26.71,26.7172,920,0
+ERET.US,D,20250609,000000,26.8,26.8,26.72,26.72,212,0
+ERET.US,D,20250611,000000,27.006,27.11,27.006,27.105,1371,0
+ERET.US,D,20250613,000000,26.63,26.6807,26.63,26.6807,2330,0
+ERET.US,D,20250616,000000,26.48,26.48,26.385,26.3902,2108,0
+ERET.US,D,20250618,000000,26.59,26.69,26.551,26.551,1943,0
+ERET.US,D,20250620,000000,26.618,26.677,26.555,26.555,3122,0
+ERET.US,D,20250625,000000,26.38,26.38,26.3485,26.3485,104,0
+ERET.US,D,20250627,000000,26.538,26.538,26.4847,26.4847,167,0
+ERET.US,D,20250630,000000,26.3733,26.6068,26.3,26.6068,3892,0
+ERET.US,D,20250702,000000,26.81,26.84,26.81,26.82,636,0
+ERET.US,D,20250707,000000,26.5,26.5,26.46,26.4942,15058,0
+ERET.US,D,20250708,000000,26.456,26.456,26.42,26.4527,491,0
+ERET.US,D,20250709,000000,26.44,26.44,26.41,26.423,532,0
+ERET.US,D,20250710,000000,26.47,26.5235,26.47,26.5235,897,0
+ERET.US,D,20250716,000000,26.41,26.44,26.34,26.44,619,0
+ERET.US,D,20250718,000000,26.46,26.46,26.32,26.392,1171,0
+ERET.US,D,20250722,000000,26.7299,26.947,26.7299,26.947,262,0
+ERET.US,D,20250724,000000,26.877,26.877,26.7688,26.7688,1019,0
+ERET.US,D,20250728,000000,26.47,26.47,26.39,26.39,4172,0
+ERET.US,D,20250804,000000,26.08,26.33,26.08,26.33,2222,0
+ERET.US,D,20250805,000000,26.439,26.4897,26.39,26.4897,741,0
+ERET.US,D,20250807,000000,26.4814,26.5631,26.43,26.5631,846,0
+ERET.US,D,20250811,000000,26.43,26.488,26.36,26.36,1578,0
+ERET.US,D,20250812,000000,26.52,26.52,26.5169,26.5169,205,0
+ERET.US,D,20250815,000000,26.587,26.6431,26.587,26.6302,391,0
+ERET.US,D,20250818,000000,26.53,26.53,26.4821,26.4821,313,0
+ERET.US,D,20250819,000000,26.86,26.86,26.78,26.8214,692,0
+ERET.US,D,20250821,000000,26.77,26.87,26.77,26.8191,651,0
+ERET.US,D,20250826,000000,27.084,27.084,27.02,27.0296,8193,0
+ERET.US,D,20250828,000000,27.05,27.1814,27.05,27.1814,3895,0
+ERET.US,D,20250902,000000,26.96,26.96,26.8009,26.8009,1583,0
+ERET.US,D,20250903,000000,26.61,26.8689,26.61,26.8689,1175,0
+ERET.US,D,20250904,000000,26.96,27.0231,26.96,27.0231,502,0
+ERET.US,D,20250908,000000,27.2489,27.37,27.2489,27.37,254,0
+ERET.US,D,20250909,000000,27.305,27.3113,27.305,27.3113,554,0
+ERET.US,D,20250910,000000,27.285,27.3031,27.285,27.3031,435,0
+ERET.US,D,20250911,000000,27.48,27.75,27.48,27.7261,77552,0
+ERET.US,D,20250912,000000,27.605,27.82,27.605,27.7082,15527,0
+ERET.US,D,20250915,000000,27.81,27.81,27.69,27.71,1413,0
+ERET.US,D,20250916,000000,27.61,27.61,27.5482,27.5482,192,0
+ERET.US,D,20250918,000000,27.37,27.58,27.37,27.4778,1492,0
+ERET.US,D,20250923,000000,27.395,27.44,27.39,27.44,509,0
+ERET.US,D,20250924,000000,27.27,27.27,27.2643,27.2643,228,0
+ERET.US,D,20250925,000000,27.25,27.25,27.0841,27.0841,478,0
+ERET.US,D,20250926,000000,27.231,27.4,27.231,27.3423,5279,0
+ERET.US,D,20250929,000000,27.37,27.3709,27.37,27.3709,448,0
+ERET.US,D,20250930,000000,27.42,27.55,27.36,27.55,683,0
+ERET.US,D,20251002,000000,27.51,27.52,27.467,27.467,749,0
+ERET.US,D,20251003,000000,27.6267,27.6981,27.58,27.61,1531,0
+ERET.US,D,20251006,000000,27.58,27.58,27.5,27.5,525,0
+ERET.US,D,20251007,000000,27.42,27.42,27.32,27.3284,239,0
+ERET.US,D,20251008,000000,27.25,27.25,27.1574,27.1574,622,0
+ERET.US,D,20251009,000000,27.12,27.12,26.97,26.97,556,0
+ERET.US,D,20251013,000000,26.94,26.94,26.85,26.9347,1106,0
+ERET.US,D,20251014,000000,27.0648,27.1725,27.06,27.1725,841,0
+ERET.US,D,20251015,000000,27.39,27.4097,27.37,27.3873,1056,0
+ERET.US,D,20251017,000000,27.485,27.6097,27.485,27.6097,443,0
+ERET.US,D,20251020,000000,27.66,27.7766,27.66,27.7766,2091,0
+ERET.US,D,20251023,000000,27.94,27.94,27.8929,27.8929,127,0
+ERET.US,D,20251024,000000,27.9997,27.9997,27.9096,27.9096,393,0
+ERET.US,D,20251027,000000,27.96,27.96,27.95,27.95,428,0
+ERET.US,D,20251028,000000,27.67,27.67,27.58,27.6216,830,0
+ERET.US,D,20251029,000000,27.355,27.355,26.98,27.0864,1946,0
+ERET.US,D,20251030,000000,27.15,27.15,27.13,27.13,1068,0
+ERET.US,D,20251031,000000,27.03,27.089,27.03,27.089,341,0
+ERET.US,D,20251103,000000,26.879,27.03,26.87,27.02,920,0
+ERET.US,D,20251104,000000,27.0205,27.025,27.0205,27.025,474,0
+ERET.US,D,20251106,000000,27.21,27.21,27.0975,27.0975,3232,0
+ERET.US,D,20251110,000000,27.23,27.3544,27.23,27.3544,1082,0
+ERET.US,D,20251111,000000,27.43,27.61,27.43,27.6,2448,0
+ERET.US,D,20251112,000000,27.55,27.74,27.48,27.52,4154,0
+ERET.US,D,20251113,000000,27.322,27.322,27.18,27.1902,5435,0
+ERET.US,D,20251114,000000,27.12,27.2573,27.08,27.23,4452,0
+ERET.US,D,20251117,000000,27.2068,27.2068,27.0777,27.0777,4060,0
+ERET.US,D,20251118,000000,26.98,27.0947,26.98,27.0947,379,0
+ERET.US,D,20251119,000000,26.9408,26.9544,26.9408,26.9544,443,0
+ERET.US,D,20251121,000000,27.12,27.12,27.115,27.115,1289,0
+ERET.US,D,20251124,000000,27.13,27.1748,27.13,27.1748,1291,0
+ERET.US,D,20251125,000000,27.28,27.53,27.28,27.446,583,0
+ERET.US,D,20251126,000000,27.66,27.71,27.6125,27.6125,645,0
+ERET.US,D,20251202,000000,27.38,27.47,27.38,27.3967,1170,0
+ERET.US,D,20251203,000000,27.36,27.4243,27.36,27.4243,808,0
+ERET.US,D,20251204,000000,27.4,27.4,27.2955,27.2955,686,0
+ERET.US,D,20251208,000000,27.09,27.09,27.025,27.025,262,0
+ERET.US,D,20251209,000000,27.09,27.09,26.895,26.895,1328,0
+ERET.US,D,20251210,000000,26.89,27.035,26.89,27.035,211,0
+ERET.US,D,20251212,000000,27.1958,27.1958,27.175,27.175,591,0
+ERET.US,D,20251215,000000,27.34,27.34,27.28,27.325,1089,0
+ERET.US,D,20251216,000000,26.64,26.64,26.5031,26.5031,368,0
+ERET.US,D,20251218,000000,26.6,26.6,26.5494,26.5519,3388,0
+ERET.US,D,20251219,000000,26.54,26.54,26.515,26.515,1130,0
+ERET.US,D,20251223,000000,26.585,26.5986,26.58,26.5986,1176,0
+ERET.US,D,20251230,000000,26.83,26.8592,26.83,26.8592,381,0
+ERET.US,D,20251231,000000,26.65,26.7594,26.65,26.7056,1148,0
+ERET.US,D,20260102,000000,26.79,26.81,26.7409,26.7409,777,0
+ERET.US,D,20260105,000000,26.58,26.7742,26.57,26.7742,1011,0
+ERET.US,D,20260106,000000,26.73,26.96,26.73,26.9266,1654,0
+ERET.US,D,20260107,000000,27.02,27.02,26.955,26.955,447,0
+ERET.US,D,20260109,000000,27.3,27.3,27.23,27.2594,10555,0
+ERET.US,D,20260112,000000,27.31,27.31,27.24,27.25,621,0
+ERET.US,D,20260113,000000,27.15,27.265,27.15,27.265,378,0
+ERET.US,D,20260114,000000,27.38,27.3862,27.38,27.3862,881,0
+ERET.US,D,20260115,000000,27.51,27.525,27.51,27.525,397,0
+ERET.US,D,20260120,000000,27.44,27.44,27.26,27.3814,8794,0
+ERET.US,D,20260121,000000,27.34,27.3812,27.3,27.3812,869,0
+ERET.US,D,20260122,000000,27.49,27.49,27.2885,27.2885,263,0
+ERET.US,D,20260126,000000,27.44,27.4435,27.44,27.4435,445,0
+ERET.US,D,20260127,000000,27.52,27.5449,27.52,27.5449,440,0
+ERET.US,D,20260128,000000,27.38,27.38,27.3652,27.3652,409,0
+ERET.US,D,20260129,000000,27.8,27.8,27.67,27.7739,15070,0
+ERET.US,D,20260130,000000,27.6,27.72,27.5,27.7022,2501,0
+ERET.US,D,20260202,000000,27.58,27.635,27.4989,27.4989,491,0
+ERET.US,D,20260203,000000,27.6,27.72,27.54,27.675,12194,0
+ERET.US,D,20260205,000000,27.98,28.05,27.9784,28.04,3785,0
+ERET.US,D,20260206,000000,28.22,28.4,28.22,28.3606,1053,0
+ERET.US,D,20260210,000000,28.97,29.0698,28.966,28.966,723,0
+ERET.US,D,20260217,000000,29.32,29.54,29.21,29.4792,2150,0
+ERET.US,D,20260218,000000,29.18,29.18,29.18,29.18,5816,0
diff --git a/daily/us/nasdaq etfs/ernz.us.txt b/daily/us/nasdaq etfs/ernz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a82bcdc58d334722337d7372bfac54cf6147fd44
--- /dev/null
+++ b/daily/us/nasdaq etfs/ernz.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERNZ.US,D,20240506,000000,24.819,24.87,24.7901,24.8304,352382,0
+ERNZ.US,D,20240507,000000,24.925,24.98,24.8613,24.8613,400646,0
+ERNZ.US,D,20240508,000000,25.01,25.05,24.8829,25.035,440632,0
+ERNZ.US,D,20240509,000000,25.12,25.24,25.065,25.2373,378870,0
+ERNZ.US,D,20240510,000000,25.39,25.39,25.1933,25.225,381786,0
+ERNZ.US,D,20240513,000000,25.3109,25.41,25.2831,25.305,396168,0
+ERNZ.US,D,20240514,000000,25.49,25.56,25.42,25.54,460747,0
+ERNZ.US,D,20240515,000000,25.76,25.76,25.48,25.5084,419642,0
+ERNZ.US,D,20240516,000000,25.5543,25.5543,25.485,25.5142,340225,0
+ERNZ.US,D,20240517,000000,25.494,25.54,25.465,25.5172,358108,0
+ERNZ.US,D,20240520,000000,25.5681,25.67,25.555,25.5804,360895,0
+ERNZ.US,D,20240521,000000,25.62,25.63,25.5728,25.6269,275753,0
+ERNZ.US,D,20240522,000000,25.65,25.65,25.39,25.4357,352340,0
+ERNZ.US,D,20240523,000000,25.4207,25.4207,25.13,25.1554,344624,0
+ERNZ.US,D,20240524,000000,25.31,25.39,25.29,25.3682,309564,0
+ERNZ.US,D,20240528,000000,25.49,25.49,25.2405,25.2753,216482,0
+ERNZ.US,D,20240529,000000,25.13,25.16,25.0308,25.0511,311632,0
+ERNZ.US,D,20240530,000000,25.11,25.21,25.06,25.1676,288327,0
+ERNZ.US,D,20240531,000000,25.31,25.38,25.22,25.3618,45511,0
+ERNZ.US,D,20240603,000000,25.49,25.51,25.32,25.42,289135,0
+ERNZ.US,D,20240604,000000,25.42,25.42,25.19,25.2127,204367,0
+ERNZ.US,D,20240605,000000,25.37,25.38,25.1861,25.38,302103,0
+ERNZ.US,D,20240606,000000,25.34,25.34,25.22,25.23,28300,0
+ERNZ.US,D,20240607,000000,25.16,25.18,25.05,25.0694,7245,0
+ERNZ.US,D,20240610,000000,24.99,25.08,24.99,25.07,594,0
+ERNZ.US,D,20240611,000000,24.8051,24.88,24.805,24.8738,13254,0
+ERNZ.US,D,20240612,000000,25.09,25.11,25.05,25.05,13257,0
+ERNZ.US,D,20240613,000000,24.78,24.82,24.78,24.8198,4698,0
+ERNZ.US,D,20240614,000000,24.86,24.86,24.58,24.6,28863,0
+ERNZ.US,D,20240617,000000,24.55,24.7,24.55,24.6931,3546,0
+ERNZ.US,D,20240618,000000,24.7309,24.7899,24.73,24.7899,1608,0
+ERNZ.US,D,20240620,000000,24.73,24.94,24.73,24.915,2519,0
+ERNZ.US,D,20240621,000000,24.97,24.97,24.9213,24.9213,586,0
+ERNZ.US,D,20240624,000000,25.01,25.12,25.01,25.0978,2440,0
+ERNZ.US,D,20240625,000000,25.13,25.14,24.9411,24.9848,5890,0
+ERNZ.US,D,20240626,000000,24.99,25.02,24.958,24.99,2001,0
+ERNZ.US,D,20240627,000000,24.86,24.88,24.74,24.8328,84047,0
+ERNZ.US,D,20240628,000000,24.96,24.96,24.83,24.862,1592,0
+ERNZ.US,D,20240701,000000,25.13,25.13,24.7203,24.7644,11572,0
+ERNZ.US,D,20240702,000000,24.9,24.92,24.77,24.9016,34613,0
+ERNZ.US,D,20240703,000000,24.99,25.07,24.96,24.9706,3045,0
+ERNZ.US,D,20240705,000000,25.06,25.06,24.885,24.8928,10453,0
+ERNZ.US,D,20240708,000000,24.95,24.97,24.82,24.8594,49355,0
+ERNZ.US,D,20240709,000000,24.96,25,24.7601,24.815,8700,0
+ERNZ.US,D,20240710,000000,24.9251,25.055,24.925,25.055,61685,0
+ERNZ.US,D,20240711,000000,25.34,25.38,25.12,25.3649,14621,0
+ERNZ.US,D,20240712,000000,25.5,25.56,25.35,25.375,18533,0
+ERNZ.US,D,20240715,000000,25.4,25.5091,25.33,25.3895,20565,0
+ERNZ.US,D,20240716,000000,25.37,25.71,25.37,25.7,42029,0
+ERNZ.US,D,20240717,000000,25.5,25.7772,25.5,25.6685,48964,0
+ERNZ.US,D,20240718,000000,25.7,25.752,25.39,25.45,11976,0
+ERNZ.US,D,20240719,000000,25.35,25.43,25.35,25.41,4768,0
+ERNZ.US,D,20240722,000000,25.52,25.71,25.42,25.6814,87217,0
+ERNZ.US,D,20240723,000000,25.665,25.76,25.65,25.675,7911,0
+ERNZ.US,D,20240724,000000,25.44,25.52,25.3,25.3146,3542,0
+ERNZ.US,D,20240725,000000,25.32,25.46,25.27,25.3441,19369,0
+ERNZ.US,D,20240726,000000,25.5,25.5954,25.41,25.5954,2440,0
+ERNZ.US,D,20240729,000000,25.73,25.73,25.54,25.57,3229,0
+ERNZ.US,D,20240730,000000,25.56,25.56,25.408,25.4815,20180,0
+ERNZ.US,D,20240731,000000,25.62,25.7199,25.545,25.545,5626,0
+ERNZ.US,D,20240801,000000,25.71,25.71,25.24,25.295,20316,0
+ERNZ.US,D,20240802,000000,25.14,25.2,24.71,24.8606,14536,0
+ERNZ.US,D,20240805,000000,24.09,24.44,23.73,24.1881,14979,0
+ERNZ.US,D,20240806,000000,24.33,24.67,24.33,24.5425,15555,0
+ERNZ.US,D,20240807,000000,24.77,24.79,24.34,24.371,19106,0
+ERNZ.US,D,20240808,000000,24.52,24.65,24.49,24.597,7745,0
+ERNZ.US,D,20240809,000000,24.5226,24.61,24.5226,24.564,10048,0
+ERNZ.US,D,20240812,000000,24.41,24.43,24.28,24.34,15279,0
+ERNZ.US,D,20240813,000000,24.3854,24.44,24.3854,24.4341,438,0
+ERNZ.US,D,20240814,000000,24.45,24.54,24.45,24.51,4553,0
+ERNZ.US,D,20240815,000000,24.71,24.8,24.67,24.7,72397,0
+ERNZ.US,D,20240816,000000,24.784,24.81,24.765,24.765,2263,0
+ERNZ.US,D,20240819,000000,24.7751,24.87,24.7751,24.8456,8962,0
+ERNZ.US,D,20240820,000000,24.71,24.76,24.71,24.725,2666,0
+ERNZ.US,D,20240821,000000,24.875,24.8821,24.875,24.8821,100,0
+ERNZ.US,D,20240822,000000,25.12,25.13,24.735,24.735,1966,0
+ERNZ.US,D,20240823,000000,24.83,25.09,24.83,25.09,551,0
+ERNZ.US,D,20240826,000000,25.205,25.205,25.07,25.07,523,0
+ERNZ.US,D,20240827,000000,25.015,25.08,24.98,25.055,17341,0
+ERNZ.US,D,20240828,000000,24.92,25.05,24.87,24.9279,17927,0
+ERNZ.US,D,20240829,000000,24.85,24.95,24.85,24.9026,735,0
+ERNZ.US,D,20240830,000000,25.06,25.06,25,25.05,1037,0
+ERNZ.US,D,20240903,000000,24.79,24.8099,24.72,24.76,7059,0
+ERNZ.US,D,20240904,000000,24.84,24.89,24.71,24.725,5864,0
+ERNZ.US,D,20240905,000000,24.83,24.83,24.69,24.7372,39725,0
+ERNZ.US,D,20240906,000000,24.82,24.82,24.53,24.59,7502,0
+ERNZ.US,D,20240909,000000,24.57,24.6939,24.57,24.61,3735,0
+ERNZ.US,D,20240910,000000,24.57,24.57,24.4,24.535,10701,0
+ERNZ.US,D,20240911,000000,24.49,24.63,24.4,24.6194,8503,0
+ERNZ.US,D,20240912,000000,24.78,24.88,24.66,24.8359,13566,0
+ERNZ.US,D,20240913,000000,25.04,25.1484,25.03,25.14,3099,0
+ERNZ.US,D,20240916,000000,25.185,25.24,25.135,25.24,2359,0
+ERNZ.US,D,20240917,000000,25.35,25.38,25.27,25.27,2823,0
+ERNZ.US,D,20240918,000000,25.38,25.4482,25.2607,25.3,2502,0
+ERNZ.US,D,20240919,000000,25.6399,25.6399,25.5028,25.5172,4592,0
+ERNZ.US,D,20240920,000000,25.32,25.42,25.28,25.28,13641,0
+ERNZ.US,D,20240923,000000,25.47,25.47,25.3101,25.39,19097,0
+ERNZ.US,D,20240924,000000,25.445,25.53,25.445,25.505,14985,0
+ERNZ.US,D,20240925,000000,25.365,25.365,25.2585,25.2585,1249,0
+ERNZ.US,D,20240926,000000,25.43,25.52,25.43,25.47,4949,0
+ERNZ.US,D,20240927,000000,25.36,25.39,25.33,25.36,3123,0
+ERNZ.US,D,20240930,000000,25.3899,25.39,25.345,25.375,8252,0
+ERNZ.US,D,20241001,000000,25.26,25.32,25.26,25.275,38160,0
+ERNZ.US,D,20241002,000000,25.34,25.34,25.2743,25.31,38712,0
+ERNZ.US,D,20241003,000000,25.36,25.36,25.36,25.36,57,0
+ERNZ.US,D,20241004,000000,25.439,25.439,25.34,25.35,35283,0
+ERNZ.US,D,20241007,000000,25.34,25.35,25.27,25.315,4037,0
+ERNZ.US,D,20241008,000000,25.29,25.29,25.29,25.29,1713,0
+ERNZ.US,D,20241009,000000,25.2845,25.32,25.21,25.25,65009,0
+ERNZ.US,D,20241010,000000,25.21,25.27,25.1601,25.2316,21040,0
+ERNZ.US,D,20241011,000000,25.2988,25.31,25.2988,25.31,261,0
+ERNZ.US,D,20241014,000000,25.2399,25.31,25.15,25.27,44010,0
+ERNZ.US,D,20241015,000000,25.3,25.32,25.195,25.195,5174,0
+ERNZ.US,D,20241016,000000,25.36,25.43,25.36,25.43,2778,0
+ERNZ.US,D,20241017,000000,25.385,25.42,25.335,25.36,11406,0
+ERNZ.US,D,20241018,000000,25.41,25.4799,25.41,25.445,2930,0
+ERNZ.US,D,20241021,000000,25.36,25.36,25.2,25.25,18067,0
+ERNZ.US,D,20241022,000000,25.0916,25.129,25.03,25.03,2658,0
+ERNZ.US,D,20241023,000000,24.825,24.825,24.7467,24.755,9330,0
+ERNZ.US,D,20241024,000000,24.74,24.85,24.74,24.83,5218,0
+ERNZ.US,D,20241025,000000,24.93,24.93,24.74,24.74,2590,0
+ERNZ.US,D,20241028,000000,24.78,24.7999,24.75,24.75,2942,0
+ERNZ.US,D,20241029,000000,24.59,24.609,24.565,24.565,725,0
+ERNZ.US,D,20241030,000000,24.46,24.46,24.375,24.375,494,0
+ERNZ.US,D,20241031,000000,24.33,24.33,24.2485,24.2485,2704,0
+ERNZ.US,D,20241101,000000,24.35,24.35,24.1683,24.1683,20097,0
+ERNZ.US,D,20241104,000000,24.17,24.2799,24.0603,24.1055,10380,0
+ERNZ.US,D,20241105,000000,24.11,24.32,24.11,24.295,13984,0
+ERNZ.US,D,20241106,000000,24.67,24.8,24.6343,24.76,5713,0
+ERNZ.US,D,20241107,000000,24.8215,24.96,24.8215,24.92,24921,0
+ERNZ.US,D,20241108,000000,24.95,24.96,24.8817,24.9,3543,0
+ERNZ.US,D,20241111,000000,24.85,24.97,24.85,24.92,6801,0
+ERNZ.US,D,20241112,000000,24.815,24.815,24.685,24.685,2801,0
+ERNZ.US,D,20241113,000000,24.81,24.91,24.81,24.81,19287,0
+ERNZ.US,D,20241114,000000,24.8999,24.8999,24.7309,24.7309,11462,0
+ERNZ.US,D,20241115,000000,24.62,24.62,24.6,24.6,1654,0
+ERNZ.US,D,20241118,000000,24.6,24.75,24.6,24.69,4830,0
+ERNZ.US,D,20241119,000000,24.62,24.74,24.5785,24.72,3658,0
+ERNZ.US,D,20241120,000000,24.6,24.6758,24.5425,24.655,2690,0
+ERNZ.US,D,20241121,000000,24.74,24.85,24.735,24.78,4804,0
+ERNZ.US,D,20241122,000000,24.96,25.06,24.95,25.03,63836,0
+ERNZ.US,D,20241125,000000,25.24,25.31,25.16,25.1888,21462,0
+ERNZ.US,D,20241126,000000,24.95,25.01,24.91,24.96,4321,0
+ERNZ.US,D,20241127,000000,25.0301,25.06,24.995,24.995,29777,0
+ERNZ.US,D,20241129,000000,25.11,25.12,25.0529,25.0529,4358,0
+ERNZ.US,D,20241202,000000,25.06,25.0995,24.9373,25.065,2564,0
+ERNZ.US,D,20241203,000000,25.21,25.21,24.981,25.08,31701,0
+ERNZ.US,D,20241204,000000,25.0035,25.02,24.9728,24.9728,49459,0
+ERNZ.US,D,20241205,000000,24.93,24.93,24.8722,24.885,5225,0
+ERNZ.US,D,20241206,000000,24.8833,24.8961,24.81,24.875,8478,0
+ERNZ.US,D,20241209,000000,24.9693,25.0099,24.811,24.811,22602,0
+ERNZ.US,D,20241210,000000,24.63,24.76,24.62,24.62,4629,0
+ERNZ.US,D,20241211,000000,24.7099,24.7099,24.62,24.6529,12187,0
+ERNZ.US,D,20241212,000000,24.71,24.71,24.6,24.6287,7949,0
+ERNZ.US,D,20241213,000000,24.68,24.69,24.56,24.65,3677,0
+ERNZ.US,D,20241216,000000,24.64,24.66,24.5069,24.5069,2734,0
+ERNZ.US,D,20241217,000000,24.41,24.41,24.2564,24.315,5951,0
+ERNZ.US,D,20241218,000000,24.42,24.4599,23.8905,23.8905,62780,0
+ERNZ.US,D,20241219,000000,24.0916,24.0916,23.89,23.89,44071,0
+ERNZ.US,D,20241220,000000,24.0356,24.17,24.0037,24.0037,5994,0
+ERNZ.US,D,20241223,000000,23.92,24.13,23.9109,24.11,15535,0
+ERNZ.US,D,20241224,000000,24.2,24.37,24.1915,24.3379,69998,0
+ERNZ.US,D,20241226,000000,24.26,24.37,24.2518,24.3343,50994,0
+ERNZ.US,D,20241227,000000,24.09,24.09,23.89,23.98,5710,0
+ERNZ.US,D,20241230,000000,23.79,23.89,23.705,23.8157,30571,0
+ERNZ.US,D,20241231,000000,23.94,23.99,23.89,23.99,10786,0
+ERNZ.US,D,20250102,000000,24,24.25,23.9915,24.12,21723,0
+ERNZ.US,D,20250103,000000,24.11,24.282,24.11,24.17,13717,0
+ERNZ.US,D,20250106,000000,24.18,24.36,24.1,24.1,26630,0
+ERNZ.US,D,20250107,000000,24.0934,24.18,24.0934,24.14,3035,0
+ERNZ.US,D,20250108,000000,24.05,24.1599,24.05,24.115,1170,0
+ERNZ.US,D,20250110,000000,24.083,24.13,23.9701,24.03,17358,0
+ERNZ.US,D,20250113,000000,23.93,24.08,23.8924,24.055,3917,0
+ERNZ.US,D,20250114,000000,24.1799,24.22,24.1192,24.1608,3096,0
+ERNZ.US,D,20250115,000000,24.3811,24.3811,24.25,24.35,50940,0
+ERNZ.US,D,20250116,000000,24.37,24.4226,24.3,24.3715,3187,0
+ERNZ.US,D,20250117,000000,24.49,24.5,24.38,24.38,2340,0
+ERNZ.US,D,20250121,000000,24.52,24.54,24.45,24.5178,11177,0
+ERNZ.US,D,20250122,000000,24.3917,24.47,24.375,24.375,50836,0
+ERNZ.US,D,20250123,000000,24.385,24.58,24.385,24.58,3664,0
+ERNZ.US,D,20250124,000000,24.468,24.529,24.44,24.4477,31290,0
+ERNZ.US,D,20250127,000000,24.597,24.61,24.482,24.61,6144,0
+ERNZ.US,D,20250128,000000,24.54,24.54,24.424,24.43,7373,0
+ERNZ.US,D,20250129,000000,24.4732,24.4732,24.3155,24.3155,663,0
+ERNZ.US,D,20250130,000000,24.18,24.42,24.1707,24.42,9796,0
+ERNZ.US,D,20250131,000000,24.33,24.46,24.29,24.335,11896,0
+ERNZ.US,D,20250203,000000,24,24.245,23.96,24.215,25263,0
+ERNZ.US,D,20250204,000000,24.2372,24.33,24.22,24.287,4085,0
+ERNZ.US,D,20250205,000000,24.25,24.34,24.25,24.305,10121,0
+ERNZ.US,D,20250206,000000,24.32,24.335,24.23,24.2413,5358,0
+ERNZ.US,D,20250207,000000,24.31,24.31,24.0867,24.17,872,0
+ERNZ.US,D,20250210,000000,24.21,24.34,24.2015,24.34,6798,0
+ERNZ.US,D,20250211,000000,24.282,24.4899,24.2512,24.446,13555,0
+ERNZ.US,D,20250212,000000,24.4089,24.49,24.38,24.4327,57905,0
+ERNZ.US,D,20250213,000000,24.59,24.61,24.5029,24.605,7209,0
+ERNZ.US,D,20250214,000000,24.68,24.71,24.585,24.61,32756,0
+ERNZ.US,D,20250218,000000,24.644,24.7599,24.644,24.7338,20619,0
+ERNZ.US,D,20250219,000000,24.68,24.7835,24.68,24.7835,3682,0
+ERNZ.US,D,20250220,000000,24.7392,24.8085,24.7392,24.7874,1117,0
+ERNZ.US,D,20250221,000000,24.88,24.88,24.549,24.57,4685,0
+ERNZ.US,D,20250224,000000,24.49,24.49,24.305,24.42,983,0
+ERNZ.US,D,20250225,000000,24.3286,24.38,24.3286,24.33,1022,0
+ERNZ.US,D,20250226,000000,24.4,24.44,24.12,24.1253,31379,0
+ERNZ.US,D,20250227,000000,23.97,23.97,23.6616,23.6616,6141,0
+ERNZ.US,D,20250228,000000,23.8399,23.87,23.65,23.8499,52519,0
+ERNZ.US,D,20250303,000000,24.6,24.6,23.5,23.5513,42086,0
+ERNZ.US,D,20250304,000000,23.4,23.7,23.36,23.4605,23272,0
+ERNZ.US,D,20250305,000000,23.345,23.4308,23.23,23.3917,19263,0
+ERNZ.US,D,20250306,000000,23.18,23.37,23.18,23.275,10603,0
+ERNZ.US,D,20250307,000000,23.4,23.67,23.4,23.625,3049,0
+ERNZ.US,D,20250310,000000,23.39,23.49,23.135,23.22,15854,0
+ERNZ.US,D,20250311,000000,23.25,23.25,23.11,23.11,13222,0
+ERNZ.US,D,20250312,000000,23.23,23.29,23.13,23.19,4533,0
+ERNZ.US,D,20250313,000000,23.26,23.26,22.9524,22.9524,6087,0
+ERNZ.US,D,20250314,000000,23.1562,23.29,23.15,23.2465,2496,0
+ERNZ.US,D,20250317,000000,23.5,23.51,23.449,23.5,3225,0
+ERNZ.US,D,20250318,000000,23.46,23.47,23.425,23.47,2433,0
+ERNZ.US,D,20250319,000000,23.52,23.66,23.52,23.66,2642,0
+ERNZ.US,D,20250320,000000,23.65,23.65,23.58,23.5824,1422,0
+ERNZ.US,D,20250321,000000,23.4,23.49,23.39,23.3954,2864,0
+ERNZ.US,D,20250324,000000,23.589,23.619,23.57,23.575,1693,0
+ERNZ.US,D,20250325,000000,23.645,23.69,23.57,23.62,4055,0
+ERNZ.US,D,20250326,000000,23.575,23.61,23.5127,23.5296,14507,0
+ERNZ.US,D,20250327,000000,23.3,23.3,23.135,23.135,951,0
+ERNZ.US,D,20250328,000000,23.07,23.07,22.9299,22.99,20013,0
+ERNZ.US,D,20250331,000000,22.93,23.149,22.93,23.11,2115,0
+ERNZ.US,D,20250401,000000,23.01,23.179,23.01,23.14,2987,0
+ERNZ.US,D,20250402,000000,23.04,23.1193,23.04,23.1193,1937,0
+ERNZ.US,D,20250403,000000,22.791,22.8,22.7672,22.8,491,0
+ERNZ.US,D,20250404,000000,22.2891,22.2891,21.8005,21.8005,47338,0
+ERNZ.US,D,20250407,000000,21.35,21.9,21.2514,21.3791,24886,0
+ERNZ.US,D,20250408,000000,21.69,21.74,20.9422,20.9422,1730,0
+ERNZ.US,D,20250409,000000,20.95,21.975,20.6397,21.975,19977,0
+ERNZ.US,D,20250410,000000,21.58,21.58,21.2,21.3965,13020,0
+ERNZ.US,D,20250411,000000,21.644,21.65,21.63,21.63,2096,0
+ERNZ.US,D,20250414,000000,21.805,21.8993,21.7076,21.81,9648,0
+ERNZ.US,D,20250415,000000,21.9651,21.9651,21.74,21.7795,3165,0
+ERNZ.US,D,20250416,000000,21.88,21.889,21.515,21.595,4312,0
+ERNZ.US,D,20250417,000000,21.785,21.89,21.7809,21.845,1718,0
+ERNZ.US,D,20250421,000000,21.69,21.69,21.4867,21.538,2605,0
+ERNZ.US,D,20250422,000000,21.79,21.96,21.7118,21.9157,37668,0
+ERNZ.US,D,20250423,000000,22.25,22.25,22.01,22.02,1453,0
+ERNZ.US,D,20250424,000000,22.06,22.259,22.06,22.2316,2019,0
+ERNZ.US,D,20250425,000000,22.27,22.27,22.16,22.2409,8695,0
+ERNZ.US,D,20250428,000000,22.36,22.37,22.2018,22.3556,3527,0
+ERNZ.US,D,20250429,000000,22.16,22.33,22.16,22.28,31949,0
+ERNZ.US,D,20250430,000000,21.92,22.0171,21.78,22.0171,1736,0
+ERNZ.US,D,20250501,000000,21.97,22.13,21.93,21.93,99854,0
+ERNZ.US,D,20250502,000000,22.14,22.26,22,22.2455,13781,0
+ERNZ.US,D,20250505,000000,22.185,22.22,22.095,22.095,66748,0
+ERNZ.US,D,20250506,000000,21.86,22.0283,21.86,21.9239,3468,0
+ERNZ.US,D,20250507,000000,21.93,21.97,21.88,21.9077,1197,0
+ERNZ.US,D,20250508,000000,22.0889,22.27,22.08,22.1513,3014,0
+ERNZ.US,D,20250509,000000,22.1332,22.17,22.105,22.105,2340,0
+ERNZ.US,D,20250512,000000,22.7122,22.76,22.66,22.6657,5444,0
+ERNZ.US,D,20250513,000000,22.72,22.84,22.72,22.7648,2648,0
+ERNZ.US,D,20250514,000000,22.665,22.69,22.581,22.631,5863,0
+ERNZ.US,D,20250515,000000,22.659,22.71,22.64,22.7056,1845,0
+ERNZ.US,D,20250516,000000,22.77,22.82,22.7201,22.792,2912,0
+ERNZ.US,D,20250519,000000,22.68,22.76,22.625,22.755,2521,0
+ERNZ.US,D,20250520,000000,22.701,22.77,22.641,22.685,3287,0
+ERNZ.US,D,20250521,000000,22.71,22.71,22.2594,22.2594,10860,0
+ERNZ.US,D,20250522,000000,22.189,22.3,22.189,22.2205,2561,0
+ERNZ.US,D,20250523,000000,22.17,22.25,22.16,22.1848,1704,0
+ERNZ.US,D,20250527,000000,22.36,22.539,22.26,22.53,3497,0
+ERNZ.US,D,20250528,000000,22.451,22.54,22.3423,22.3423,3359,0
+ERNZ.US,D,20250529,000000,22.25,22.27,22.19,22.27,2159,0
+ERNZ.US,D,20250530,000000,22.161,22.161,22.1001,22.1307,14456,0
+ERNZ.US,D,20250602,000000,22.05,22.05,21.9837,22.02,11413,0
+ERNZ.US,D,20250603,000000,22.011,22.2,22,22.1878,13281,0
+ERNZ.US,D,20250604,000000,22.18,22.225,22.05,22.05,9829,0
+ERNZ.US,D,20250605,000000,22.089,22.129,22.0706,22.0706,4307,0
+ERNZ.US,D,20250606,000000,22.269,22.31,22.221,22.31,3273,0
+ERNZ.US,D,20250609,000000,22.319,22.34,22.28,22.2967,25774,0
+ERNZ.US,D,20250610,000000,22.41,22.439,22.401,22.4103,1429,0
+ERNZ.US,D,20250611,000000,22.4954,22.51,22.38,22.4265,1588,0
+ERNZ.US,D,20250612,000000,22.435,22.4692,22.3975,22.4692,3085,0
+ERNZ.US,D,20250613,000000,22.3,22.44,22.29,22.29,24401,0
+ERNZ.US,D,20250616,000000,22.3499,22.3499,22.3001,22.3152,207,0
+ERNZ.US,D,20250617,000000,22.25,22.339,22.2384,22.2384,4111,0
+ERNZ.US,D,20250618,000000,22.2,22.3402,22.2,22.2747,432,0
+ERNZ.US,D,20250620,000000,22.2633,22.34,22.2,22.2581,23749,0
+ERNZ.US,D,20250623,000000,22.53,22.629,22.35,22.515,23593,0
+ERNZ.US,D,20250624,000000,22.6424,22.71,22.58,22.6197,5528,0
+ERNZ.US,D,20250625,000000,22.54,22.63,22.48,22.54,29834,0
+ERNZ.US,D,20250626,000000,22.565,22.565,22.5144,22.5144,181,0
+ERNZ.US,D,20250627,000000,22.47,22.64,22.47,22.5509,967,0
+ERNZ.US,D,20250630,000000,22.68,22.735,22.6109,22.735,2743,0
+ERNZ.US,D,20250701,000000,23.06,23.24,23.02,23.11,10149,0
+ERNZ.US,D,20250702,000000,23.052,23.16,23.052,23.1335,60611,0
+ERNZ.US,D,20250703,000000,23.26,23.26,23.2257,23.2257,330,0
+ERNZ.US,D,20250707,000000,23.2,23.2,22.9,22.9635,76507,0
+ERNZ.US,D,20250708,000000,23.06,23.17,23.03,23.105,14778,0
+ERNZ.US,D,20250709,000000,23.16,23.175,22.971,23.175,24632,0
+ERNZ.US,D,20250710,000000,23.1098,23.3981,23.045,23.325,13960,0
+ERNZ.US,D,20250711,000000,23.1305,23.189,23,23.0888,1750,0
+ERNZ.US,D,20250714,000000,23.12,23.12,22.89,23.025,16287,0
+ERNZ.US,D,20250715,000000,23.06,23.06,22.66,22.665,60640,0
+ERNZ.US,D,20250716,000000,22.69,22.7569,22.62,22.7221,18750,0
+ERNZ.US,D,20250717,000000,22.73,22.8299,22.7,22.8299,13529,0
+ERNZ.US,D,20250718,000000,22.84,22.84,22.6889,22.6975,15988,0
+ERNZ.US,D,20250721,000000,22.86,22.86,22.6362,22.6362,4973,0
+ERNZ.US,D,20250722,000000,22.72,23.0223,22.72,23.0223,5876,0
+ERNZ.US,D,20250723,000000,23.24,23.28,23.22,23.2793,30551,0
+ERNZ.US,D,20250724,000000,23.17,23.269,23.03,23.0382,14989,0
+ERNZ.US,D,20250725,000000,23.1504,23.18,23.05,23.1416,2477,0
+ERNZ.US,D,20250728,000000,23.0468,23.11,22.95,22.9978,13885,0
+ERNZ.US,D,20250729,000000,22.98,23.02,22.87,22.9423,24061,0
+ERNZ.US,D,20250730,000000,22.64,22.7,22.4538,22.4538,2675,0
+ERNZ.US,D,20250731,000000,22.39,22.4269,22.21,22.2603,55682,0
+ERNZ.US,D,20250801,000000,22.01,22.08,21.945,22.0332,1607,0
+ERNZ.US,D,20250804,000000,22.04,22.2099,22.04,22.1741,19220,0
+ERNZ.US,D,20250805,000000,22.22,22.2909,22.22,22.2909,1218,0
+ERNZ.US,D,20250806,000000,22.18,22.2499,22.15,22.1748,41337,0
+ERNZ.US,D,20250807,000000,22.28,22.28,22.03,22.1373,75967,0
+ERNZ.US,D,20250808,000000,22.24,22.24,22.0936,22.0936,3564,0
+ERNZ.US,D,20250811,000000,22.22,22.23,21.98,22.0423,6457,0
+ERNZ.US,D,20250812,000000,22.1,22.3619,22.1,22.3619,6529,0
+ERNZ.US,D,20250813,000000,22.49,22.6745,22.49,22.6745,1226,0
+ERNZ.US,D,20250814,000000,22.55,22.55,22.36,22.5268,30694,0
+ERNZ.US,D,20250815,000000,22.48,22.5599,22.38,22.4243,5775,0
+ERNZ.US,D,20250818,000000,22.4,22.4591,22.37,22.37,6759,0
+ERNZ.US,D,20250819,000000,22.37,22.605,22.37,22.505,22309,0
+ERNZ.US,D,20250820,000000,22.62,22.64,22.49,22.5187,5647,0
+ERNZ.US,D,20250821,000000,22.35,22.48,22.35,22.4695,936,0
+ERNZ.US,D,20250822,000000,22.67,23.01,22.54,22.9624,6534,0
+ERNZ.US,D,20250825,000000,22.84,22.925,22.84,22.8592,10956,0
+ERNZ.US,D,20250826,000000,22.77,22.8895,22.77,22.8808,22293,0
+ERNZ.US,D,20250827,000000,22.78,23.0144,22.78,23.0144,5929,0
+ERNZ.US,D,20250828,000000,22.74,22.76,22.64,22.7043,40920,0
+ERNZ.US,D,20250829,000000,22.71,22.853,22.68,22.7612,4210,0
+ERNZ.US,D,20250902,000000,22.5,22.585,22.45,22.5813,13907,0
+ERNZ.US,D,20250903,000000,22.58,22.6299,22.42,22.4826,3107,0
+ERNZ.US,D,20250904,000000,22.52,22.7932,22.52,22.7932,13890,0
+ERNZ.US,D,20250905,000000,22.81,22.94,22.6623,22.7849,4398,0
+ERNZ.US,D,20250908,000000,22.69,22.7827,22.69,22.7809,9711,0
+ERNZ.US,D,20250909,000000,22.72,22.8094,22.69,22.7736,14075,0
+ERNZ.US,D,20250910,000000,22.69,22.8576,22.63,22.7168,17606,0
+ERNZ.US,D,20250911,000000,22.72,23.13,22.72,23.13,17481,0
+ERNZ.US,D,20250912,000000,23.13,23.13,22.9412,22.9412,2283,0
+ERNZ.US,D,20250915,000000,23,23,22.79,22.7959,1576,0
+ERNZ.US,D,20250916,000000,22.75,22.78,22.58,22.6343,3454,0
+ERNZ.US,D,20250917,000000,22.7682,22.815,22.652,22.652,7544,0
+ERNZ.US,D,20250918,000000,22.69,22.89,22.67,22.8525,9640,0
+ERNZ.US,D,20250919,000000,22.74,22.77,22.71,22.7204,4243,0
+ERNZ.US,D,20250922,000000,22.7,22.7271,22.67,22.7271,10904,0
+ERNZ.US,D,20250923,000000,22.75,22.91,22.74,22.7677,29254,0
+ERNZ.US,D,20250924,000000,22.84,22.84,22.72,22.7344,3201,0
+ERNZ.US,D,20250925,000000,22.45,22.5759,22.3971,22.3971,881,0
+ERNZ.US,D,20250926,000000,22.505,22.5376,22.49,22.5376,687,0
+ERNZ.US,D,20250929,000000,22.56,22.56,22.26,22.3328,60558,0
+ERNZ.US,D,20250930,000000,22.32,22.3294,22.21,22.3294,4214,0
+ERNZ.US,D,20251001,000000,22.13,22.28,22.12,22.25,6845,0
+ERNZ.US,D,20251002,000000,22.12,22.23,22.12,22.2042,3444,0
+ERNZ.US,D,20251003,000000,22.31,22.375,22.2534,22.2534,1690,0
+ERNZ.US,D,20251006,000000,22.39,22.39,22.14,22.1552,2309,0
+ERNZ.US,D,20251007,000000,22.04,22.05,21.91,21.95,22633,0
+ERNZ.US,D,20251008,000000,22.07,22.07,21.88,21.9594,140923,0
+ERNZ.US,D,20251009,000000,21.8004,21.8004,21.64,21.6733,93948,0
+ERNZ.US,D,20251010,000000,21.73,21.7517,21.21,21.2113,181355,0
+ERNZ.US,D,20251013,000000,21.34,21.4062,21.3,21.4062,1045,0
+ERNZ.US,D,20251014,000000,21.28,21.6958,21.28,21.6958,2406,0
+ERNZ.US,D,20251015,000000,21.84,21.85,21.49,21.5573,121759,0
+ERNZ.US,D,20251016,000000,21.41,21.48,21.27,21.2728,1285,0
+ERNZ.US,D,20251017,000000,21.33,21.4657,21.33,21.4657,18246,0
+ERNZ.US,D,20251020,000000,21.58,21.59,21.51,21.5618,40448,0
+ERNZ.US,D,20251021,000000,21.48,21.73,21.48,21.7042,1148,0
+ERNZ.US,D,20251022,000000,21.77,21.77,21.5894,21.5894,1292,0
+ERNZ.US,D,20251023,000000,21.58,21.7,21.56,21.6505,104275,0
+ERNZ.US,D,20251024,000000,21.75,21.75,21.661,21.6998,12691,0
+ERNZ.US,D,20251027,000000,21.71,21.71,21.6089,21.6089,5464,0
+ERNZ.US,D,20251028,000000,21.55,21.6,21.51,21.51,84723,0
+ERNZ.US,D,20251029,000000,21.53,21.53,21.215,21.215,33658,0
+ERNZ.US,D,20251030,000000,20.97,21.08,20.96,20.97,27599,0
+ERNZ.US,D,20251031,000000,21.0099,21.06,20.93,21.06,10816,0
+ERNZ.US,D,20251103,000000,20.9403,20.9901,20.9403,20.9766,12463,0
+ERNZ.US,D,20251104,000000,20.86,20.8601,20.82,20.8472,8486,0
+ERNZ.US,D,20251105,000000,20.85,21.0264,20.85,20.9624,35567,0
+ERNZ.US,D,20251106,000000,20.95,20.95,20.62,20.7155,181749,0
+ERNZ.US,D,20251107,000000,20.79,20.87,20.77,20.8592,13865,0
+ERNZ.US,D,20251110,000000,20.87,20.8999,20.86,20.8769,19596,0
+ERNZ.US,D,20251111,000000,20.96,21.0059,20.9401,20.985,53749,0
+ERNZ.US,D,20251112,000000,20.91,21.057,20.91,20.9553,21661,0
+ERNZ.US,D,20251113,000000,20.9,21.0001,20.86,20.8607,24463,0
+ERNZ.US,D,20251114,000000,20.79,20.889,20.79,20.865,54801,0
+ERNZ.US,D,20251118,000000,20.6195,20.75,20.57,20.7049,5224,0
+ERNZ.US,D,20251119,000000,20.6501,20.73,20.53,20.5513,44462,0
+ERNZ.US,D,20251120,000000,20.61,20.7209,20.3819,20.3819,15478,0
+ERNZ.US,D,20251121,000000,20.45,20.765,20.45,20.722,357964,0
+ERNZ.US,D,20251124,000000,20.67,20.79,20.67,20.7877,4527,0
+ERNZ.US,D,20251125,000000,20.52,20.8175,20.52,20.8175,18322,0
+ERNZ.US,D,20251126,000000,20.85,20.99,20.85,20.963,7514,0
+ERNZ.US,D,20251128,000000,20.89,21.01,20.89,20.9978,1016,0
+ERNZ.US,D,20251201,000000,20.9,20.97,20.8543,20.8543,23208,0
+ERNZ.US,D,20251202,000000,20.78,20.8065,20.72,20.7669,47817,0
+ERNZ.US,D,20251203,000000,20.86,20.97,20.86,20.947,61857,0
+ERNZ.US,D,20251204,000000,20.91,20.935,20.87,20.89,6597,0
+ERNZ.US,D,20251205,000000,20.85,20.961,20.79,20.8357,133825,0
+ERNZ.US,D,20251208,000000,20.761,20.8102,20.71,20.73,13436,0
+ERNZ.US,D,20251209,000000,20.74,20.8295,20.74,20.77,20565,0
+ERNZ.US,D,20251210,000000,20.75,20.9188,20.73,20.9188,426123,0
+ERNZ.US,D,20251211,000000,20.9816,20.9816,20.91,20.91,715767,0
+ERNZ.US,D,20251212,000000,20.93,20.94,20.86,20.885,961640,0
+ERNZ.US,D,20251215,000000,20.97,20.97,20.74,20.805,64335,0
+ERNZ.US,D,20251216,000000,20.71,20.71,20.64,20.7069,21457,0
+ERNZ.US,D,20251217,000000,20.74,20.79,20.71,20.75,109616,0
+ERNZ.US,D,20251218,000000,20.815,20.82,20.66,20.69,1654,0
+ERNZ.US,D,20251219,000000,20.66,20.7029,20.66,20.7029,491,0
+ERNZ.US,D,20251222,000000,20.71,20.7625,20.66,20.6991,116532,0
+ERNZ.US,D,20251223,000000,20.65,20.68,20.63,20.655,30949,0
+ERNZ.US,D,20251224,000000,20.47,20.555,20.42,20.555,11513,0
+ERNZ.US,D,20251226,000000,20.53,20.6,20.511,20.6,152639,0
+ERNZ.US,D,20251229,000000,20.6,20.635,20.51,20.5454,17605,0
+ERNZ.US,D,20251230,000000,20.54,20.5947,20.53,20.555,8923,0
+ERNZ.US,D,20251231,000000,20.53,20.5495,20.47,20.485,21876,0
+ERNZ.US,D,20260102,000000,20.54,20.54,20.4,20.532,538,0
+ERNZ.US,D,20260105,000000,20.6,20.6,20.51,20.55,2785,0
+ERNZ.US,D,20260106,000000,20.58,20.6901,20.58,20.6901,493,0
+ERNZ.US,D,20260107,000000,20.75,20.75,20.62,20.655,11082,0
+ERNZ.US,D,20260108,000000,20.79,20.8854,20.79,20.8854,142,0
+ERNZ.US,D,20260109,000000,20.89,20.9851,20.89,20.975,38672,0
+ERNZ.US,D,20260112,000000,20.88,21.07,20.88,21.07,11001,0
+ERNZ.US,D,20260113,000000,21.12,21.2,21.11,21.15,17068,0
+ERNZ.US,D,20260114,000000,21.24,21.31,21.24,21.275,114277,0
+ERNZ.US,D,20260115,000000,21.18,21.325,21.18,21.2977,9487,0
+ERNZ.US,D,20260116,000000,21.24,21.32,21.24,21.32,1156,0
+ERNZ.US,D,20260120,000000,21.13,21.21,21.12,21.1632,59942,0
+ERNZ.US,D,20260121,000000,21.28,21.4113,21.28,21.4113,2436,0
+ERNZ.US,D,20260122,000000,21.49,21.51,21.43,21.43,1408,0
+ERNZ.US,D,20260123,000000,21.42,21.44,21.4,21.44,2628,0
+ERNZ.US,D,20260126,000000,21.37,21.425,21.37,21.425,412,0
+ERNZ.US,D,20260127,000000,21.41,21.4678,21.41,21.4678,114,0
+ERNZ.US,D,20260128,000000,21.43,21.46,21.43,21.46,225,0
+ERNZ.US,D,20260129,000000,21.43,21.43,21.3,21.3896,1736,0
+ERNZ.US,D,20260130,000000,21.27,21.2754,21.19,21.2754,517,0
+ERNZ.US,D,20260202,000000,21.12,21.2504,21.12,21.2504,1955,0
+ERNZ.US,D,20260203,000000,21.19,21.315,21.19,21.315,1113,0
+ERNZ.US,D,20260204,000000,21.31,21.4311,21.31,21.4311,138,0
+ERNZ.US,D,20260205,000000,21.3,21.3,21.14,21.19,13278,0
+ERNZ.US,D,20260206,000000,21.41,21.57,21.41,21.57,546,0
+ERNZ.US,D,20260209,000000,21.48,21.6274,21.47,21.6274,2451,0
+ERNZ.US,D,20260210,000000,21.58,21.635,21.58,21.635,111,0
+ERNZ.US,D,20260211,000000,21.6701,21.7973,21.6701,21.7973,5565,0
+ERNZ.US,D,20260212,000000,21.6,21.6,21.5,21.54,11038,0
+ERNZ.US,D,20260217,000000,21.7,21.7,21.6078,21.6078,2030,0
+ERNZ.US,D,20260218,000000,21.69,21.75,21.66,21.6701,21765,0
diff --git a/daily/us/nasdaq etfs/esn.us.txt b/daily/us/nasdaq etfs/esn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a1b4ef8afffe67e1b21b9b46c23675dbea27073
--- /dev/null
+++ b/daily/us/nasdaq etfs/esn.us.txt	
@@ -0,0 +1,332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESN.US,D,20241022,000000,15.55,15.55,15.325,15.3775,116381,0
+ESN.US,D,20241023,000000,15.49,15.49,15.2,15.2607,22681,0
+ESN.US,D,20241024,000000,15.229,15.234,15.1698,15.225,26854,0
+ESN.US,D,20241025,000000,15.26,15.3,15.16,15.16,27375,0
+ESN.US,D,20241028,000000,15.37,15.37,15.22,15.23,37957,0
+ESN.US,D,20241029,000000,15.21,15.22,15.18,15.18,50600,0
+ESN.US,D,20241030,000000,15.04,15.22,15.04,15.14,13371,0
+ESN.US,D,20241031,000000,15.04,15.1118,15.0254,15.0254,56008,0
+ESN.US,D,20241101,000000,15.25,15.25,15.068,15.068,7589,0
+ESN.US,D,20241104,000000,15.2,15.2,14.94,14.99,3571,0
+ESN.US,D,20241105,000000,15.12,15.12,14.99,15.11,7460,0
+ESN.US,D,20241106,000000,15.38,15.47,15.3199,15.4436,21343,0
+ESN.US,D,20241107,000000,15.44,15.495,15.43,15.48,28351,0
+ESN.US,D,20241108,000000,15.35,15.6108,15.35,15.58,37113,0
+ESN.US,D,20241111,000000,15.68,15.68,15.5982,15.61,4611,0
+ESN.US,D,20241112,000000,15.5101,15.5694,15.49,15.52,18489,0
+ESN.US,D,20241113,000000,15.55,15.6,15.5,15.59,5185,0
+ESN.US,D,20241114,000000,15.5301,15.5301,15.4396,15.4396,12577,0
+ESN.US,D,20241115,000000,15.3577,15.3577,15.3,15.32,4056,0
+ESN.US,D,20241118,000000,15.26,15.4,15.26,15.4,3135,0
+ESN.US,D,20241119,000000,15.33,15.38,15.33,15.38,17185,0
+ESN.US,D,20241120,000000,15.34,15.3997,15.3071,15.3997,6232,0
+ESN.US,D,20241121,000000,15.395,15.5303,15.38,15.51,11726,0
+ESN.US,D,20241122,000000,15.5697,15.5697,15.5303,15.5697,4201,0
+ESN.US,D,20241125,000000,15.83,15.83,15.62,15.655,32207,0
+ESN.US,D,20241126,000000,15.79,15.79,15.6502,15.7494,7666,0
+ESN.US,D,20241127,000000,15.69,15.79,15.69,15.715,18693,0
+ESN.US,D,20241129,000000,15.73,15.815,15.73,15.7997,3845,0
+ESN.US,D,20241202,000000,15.74,15.76,15.7294,15.76,4458,0
+ESN.US,D,20241203,000000,15.81,15.81,15.73,15.7352,10064,0
+ESN.US,D,20241204,000000,15.7243,15.75,15.71,15.735,3912,0
+ESN.US,D,20241205,000000,15.78,15.78,15.73,15.73,19785,0
+ESN.US,D,20241206,000000,15.75,15.77,15.726,15.735,2403,0
+ESN.US,D,20241209,000000,15.74,15.74,15.605,15.605,5128,0
+ESN.US,D,20241210,000000,15.55,15.61,15.55,15.5703,11251,0
+ESN.US,D,20241211,000000,15.63,15.63,15.4648,15.4648,4943,0
+ESN.US,D,20241212,000000,15.45,15.4511,15.3838,15.3838,1444,0
+ESN.US,D,20241213,000000,15.3487,15.3487,15.32,15.3358,2739,0
+ESN.US,D,20241216,000000,15.3,15.322,15.2417,15.2417,31946,0
+ESN.US,D,20241217,000000,15.22,15.225,15.14,15.1833,20873,0
+ESN.US,D,20241218,000000,15.18,15.2,14.82,14.8316,6404,0
+ESN.US,D,20241219,000000,14.9599,14.9599,14.8265,14.8265,3690,0
+ESN.US,D,20241220,000000,14.79,15.0412,14.79,14.9481,12143,0
+ESN.US,D,20241223,000000,14.87,14.9916,14.87,14.9916,34293,0
+ESN.US,D,20241224,000000,15.01,15.1032,15.01,15.1032,5204,0
+ESN.US,D,20241226,000000,15.1168,15.13,15.11,15.117,11402,0
+ESN.US,D,20241227,000000,15.02,15.02,14.92,15.0085,9636,0
+ESN.US,D,20241230,000000,14.79,14.9,14.77,14.8607,5982,0
+ESN.US,D,20241231,000000,14.91,14.91,14.85,14.8625,3509,0
+ESN.US,D,20250102,000000,14.94,14.96,14.77,14.8067,4482,0
+ESN.US,D,20250103,000000,14.88,14.92,14.84,14.9005,6797,0
+ESN.US,D,20250106,000000,15.07,15.07,14.87,14.8881,11719,0
+ESN.US,D,20250107,000000,14.96,14.96,14.85,14.865,105191,0
+ESN.US,D,20250108,000000,14.8,14.89,14.78,14.89,8424,0
+ESN.US,D,20250110,000000,14.87,14.88,14.8,14.8097,8122,0
+ESN.US,D,20250113,000000,14.79,14.8836,14.79,14.8836,15532,0
+ESN.US,D,20250114,000000,14.87,14.938,14.84,14.938,21169,0
+ESN.US,D,20250115,000000,15.11,15.11,15.05,15.0854,4835,0
+ESN.US,D,20250116,000000,15.08,15.13,15.06,15.1279,2115,0
+ESN.US,D,20250117,000000,15.2474,15.28,15.2321,15.2325,8408,0
+ESN.US,D,20250121,000000,15.35,15.4158,15.35,15.4158,7554,0
+ESN.US,D,20250122,000000,15.4,15.41,15.3747,15.3747,1127,0
+ESN.US,D,20250123,000000,15.39,15.4605,15.39,15.4605,141739,0
+ESN.US,D,20250124,000000,15.49,15.49,15.44,15.4516,10414,0
+ESN.US,D,20250127,000000,15.19,15.6,15.19,15.5996,13714,0
+ESN.US,D,20250128,000000,15.54,15.55,15.5155,15.5155,8772,0
+ESN.US,D,20250129,000000,15.53,15.54,15.46,15.4791,7440,0
+ESN.US,D,20250130,000000,15.55,15.62,15.52,15.6048,15484,0
+ESN.US,D,20250131,000000,15.6,15.6301,15.47,15.47,5049,0
+ESN.US,D,20250203,000000,15.3,15.52,15.29,15.4577,61634,0
+ESN.US,D,20250204,000000,15.46,15.58,15.46,15.58,19503,0
+ESN.US,D,20250205,000000,15.55,15.62,15.52,15.6052,27364,0
+ESN.US,D,20250206,000000,15.64,15.64,15.5302,15.5688,12821,0
+ESN.US,D,20250207,000000,15.585,15.63,15.49,15.4997,13115,0
+ESN.US,D,20250210,000000,15.53,15.58,15.53,15.57,30656,0
+ESN.US,D,20250211,000000,15.5423,15.65,15.5423,15.6424,4590,0
+ESN.US,D,20250212,000000,15.58,15.69,15.58,15.6798,21432,0
+ESN.US,D,20250213,000000,15.8,15.89,15.74,15.8736,43833,0
+ESN.US,D,20250214,000000,15.8643,15.89,15.81,15.8199,23515,0
+ESN.US,D,20250218,000000,16,16,15.85,15.9293,15034,0
+ESN.US,D,20250219,000000,15.71,15.96,15.71,15.94,7099,0
+ESN.US,D,20250220,000000,16.01,16.01,15.81,15.8896,11306,0
+ESN.US,D,20250221,000000,15.79,15.79,15.66,15.66,6716,0
+ESN.US,D,20250224,000000,15.685,15.75,15.66,15.725,9467,0
+ESN.US,D,20250225,000000,15.73,15.775,15.66,15.71,12592,0
+ESN.US,D,20250226,000000,15.71,15.77,15.6571,15.6571,3561,0
+ESN.US,D,20250227,000000,15.69,15.7768,15.605,15.64,13635,0
+ESN.US,D,20250228,000000,15.46,15.82,15.46,15.81,16888,0
+ESN.US,D,20250303,000000,15.939,15.939,15.6,15.64,13146,0
+ESN.US,D,20250304,000000,15.48,15.52,15.3564,15.3564,22927,0
+ESN.US,D,20250305,000000,15.36,15.53,15.3,15.48,58739,0
+ESN.US,D,20250306,000000,15.3598,15.465,15.3164,15.3822,24355,0
+ESN.US,D,20250307,000000,15.42,15.49,15.29,15.4891,29215,0
+ESN.US,D,20250310,000000,15.43,15.43,15.1988,15.2587,4195,0
+ESN.US,D,20250311,000000,15.34,15.34,15.0037,15.0722,29043,0
+ESN.US,D,20250312,000000,15.3,15.3,14.94,15.0606,2483,0
+ESN.US,D,20250313,000000,15.17,15.17,14.95,14.9903,12139,0
+ESN.US,D,20250314,000000,15.09,15.2332,15.09,15.2332,1880,0
+ESN.US,D,20250317,000000,15.4,15.4799,15.35,15.44,2624,0
+ESN.US,D,20250318,000000,15.37,15.38,15.31,15.3669,8130,0
+ESN.US,D,20250319,000000,15.412,15.52,15.39,15.46,2083,0
+ESN.US,D,20250320,000000,15.56,15.56,15.4,15.45,5448,0
+ESN.US,D,20250321,000000,15.3,15.38,15.3,15.3796,4580,0
+ESN.US,D,20250324,000000,15.56,15.57,15.5,15.5531,7448,0
+ESN.US,D,20250325,000000,15.76,15.76,15.505,15.5428,20804,0
+ESN.US,D,20250326,000000,15.5995,15.605,15.49,15.5078,1605,0
+ESN.US,D,20250327,000000,15.47,15.52,15.4559,15.4559,89356,0
+ESN.US,D,20250328,000000,15.4,15.4,15.23,15.2355,11377,0
+ESN.US,D,20250331,000000,14.92,15.38,14.92,15.34,8080,0
+ESN.US,D,20250401,000000,15.3,15.33,15.18,15.2993,5094,0
+ESN.US,D,20250402,000000,15.26,15.42,15.26,15.3926,20864,0
+ESN.US,D,20250403,000000,14.99,15.08,14.9157,14.9157,4079,0
+ESN.US,D,20250404,000000,14.4992,14.51,14.0666,14.0666,111061,0
+ESN.US,D,20250407,000000,13.59,14.05,13.5257,13.9326,22985,0
+ESN.US,D,20250408,000000,14.34,14.4,13.61,13.7725,24512,0
+ESN.US,D,20250409,000000,13.7,14.76,13.7,14.75,22657,0
+ESN.US,D,20250410,000000,14.34,14.47,14.02,14.3775,32154,0
+ESN.US,D,20250411,000000,14.4,14.65,14.4,14.6126,11054,0
+ESN.US,D,20250414,000000,14.79,14.84,14.6894,14.7615,7399,0
+ESN.US,D,20250415,000000,14.83,14.83,14.688,14.688,8169,0
+ESN.US,D,20250416,000000,14.64,14.71,14.45,14.5156,19172,0
+ESN.US,D,20250417,000000,14.58,14.64,14.51,14.5355,7890,0
+ESN.US,D,20250421,000000,14.28,14.34,14.16,14.23,6841,0
+ESN.US,D,20250422,000000,14.4189,14.61,14.4189,14.5875,23489,0
+ESN.US,D,20250423,000000,14.8858,14.8858,14.65,14.7084,30142,0
+ESN.US,D,20250424,000000,14.7609,14.87,14.7609,14.8681,19690,0
+ESN.US,D,20250425,000000,14.8,14.8511,14.74,14.8511,72615,0
+ESN.US,D,20250428,000000,14.93,14.94,14.82,14.9211,4844,0
+ESN.US,D,20250429,000000,14.945,15.0001,14.93,14.98,3870,0
+ESN.US,D,20250430,000000,14.89,15.0437,14.76,15.0437,3749,0
+ESN.US,D,20250501,000000,15.11,15.14,15.03,15.04,4532,0
+ESN.US,D,20250502,000000,15.04,15.27,15.04,15.22,18561,0
+ESN.US,D,20250505,000000,15.17,15.2387,15.17,15.1744,1422,0
+ESN.US,D,20250506,000000,15.05,15.2,15.05,15.1131,2946,0
+ESN.US,D,20250507,000000,15.12,15.14,15.08,15.1313,26188,0
+ESN.US,D,20250508,000000,15.17,15.33,15.1699,15.2017,19254,0
+ESN.US,D,20250509,000000,15.25,15.25,15.1792,15.2107,32190,0
+ESN.US,D,20250512,000000,15.45,15.48,15.39,15.4797,27633,0
+ESN.US,D,20250513,000000,15.47,15.5,15.4256,15.4256,29789,0
+ESN.US,D,20250514,000000,15.36,15.365,15.31,15.3152,7870,0
+ESN.US,D,20250515,000000,15.345,15.4673,15.333,15.4673,16768,0
+ESN.US,D,20250516,000000,15.475,15.59,15.475,15.59,5899,0
+ESN.US,D,20250519,000000,15.55,15.64,15.55,15.6283,11652,0
+ESN.US,D,20250520,000000,15.64,15.64,15.56,15.6091,5977,0
+ESN.US,D,20250521,000000,15.51,15.54,15.37,15.3788,14569,0
+ESN.US,D,20250522,000000,15.32,15.4,15.31,15.3122,18995,0
+ESN.US,D,20250523,000000,15.24,15.31,15.22,15.2894,5089,0
+ESN.US,D,20250527,000000,15.365,15.48,15.365,15.47,7639,0
+ESN.US,D,20250528,000000,15.47,15.47,15.38,15.385,19934,0
+ESN.US,D,20250529,000000,15.41,15.47,15.37,15.4297,28731,0
+ESN.US,D,20250530,000000,15.4,15.54,15.37,15.5152,32097,0
+ESN.US,D,20250602,000000,15.43,15.58,15.41,15.5667,21412,0
+ESN.US,D,20250603,000000,15.525,15.63,15.525,15.6106,54992,0
+ESN.US,D,20250604,000000,15.6225,15.6225,15.5586,15.5586,4195,0
+ESN.US,D,20250605,000000,15.5335,15.6,15.5,15.5128,42357,0
+ESN.US,D,20250606,000000,15.66,15.6666,15.61,15.6666,13937,0
+ESN.US,D,20250609,000000,15.67,15.76,15.67,15.7022,15082,0
+ESN.US,D,20250610,000000,15.73,15.84,15.73,15.8224,31198,0
+ESN.US,D,20250611,000000,15.79,15.81,15.71,15.7326,9442,0
+ESN.US,D,20250612,000000,15.78,15.83,15.78,15.8147,2122,0
+ESN.US,D,20250613,000000,15.8,15.8073,15.7503,15.7503,753,0
+ESN.US,D,20250616,000000,15.8422,15.8422,15.78,15.815,22099,0
+ESN.US,D,20250617,000000,15.8002,15.81,15.7159,15.7238,3197,0
+ESN.US,D,20250618,000000,15.725,15.78,15.66,15.6671,59053,0
+ESN.US,D,20250620,000000,15.7,15.7,15.61,15.6264,2084,0
+ESN.US,D,20250623,000000,15.71,15.7803,15.66,15.7803,1175,0
+ESN.US,D,20250624,000000,16,16.04,15.83,15.905,1621929,0
+ESN.US,D,20250625,000000,15.83,15.83,15.75,15.7614,15047,0
+ESN.US,D,20250626,000000,15.8552,15.885,15.8552,15.8845,39561,0
+ESN.US,D,20250627,000000,15.95,15.985,15.88,15.9499,15616,0
+ESN.US,D,20250630,000000,16,16.04,15.97,16.0374,36273,0
+ESN.US,D,20250701,000000,16.05,16.17,16.05,16.145,17456,0
+ESN.US,D,20250702,000000,16.09,16.16,16.0899,16.15,14311,0
+ESN.US,D,20250703,000000,16.21,16.29,16.21,16.2861,27933,0
+ESN.US,D,20250707,000000,16.22,16.23,16.13,16.1774,7739,0
+ESN.US,D,20250708,000000,16.24,16.2507,16.21,16.23,6564,0
+ESN.US,D,20250709,000000,16.28,16.31,16.23,16.305,8851,0
+ESN.US,D,20250710,000000,16.38,16.395,16.345,16.345,18903,0
+ESN.US,D,20250711,000000,16.2262,16.27,16.2124,16.232,27213,0
+ESN.US,D,20250714,000000,16.2,16.29,16.2,16.2894,13267,0
+ESN.US,D,20250715,000000,16.36,16.36,16.1224,16.1224,34605,0
+ESN.US,D,20250716,000000,16.16,16.16,16.02,16.135,819147,0
+ESN.US,D,20250717,000000,16.13,16.19,16.13,16.1771,148054,0
+ESN.US,D,20250718,000000,16.1804,16.1804,16.11,16.14,9815,0
+ESN.US,D,20250721,000000,16.24,16.2698,16.18,16.187,34005,0
+ESN.US,D,20250722,000000,16.2192,16.22,16.17,16.2089,181034,0
+ESN.US,D,20250723,000000,16.24,16.33,16.24,16.315,47381,0
+ESN.US,D,20250724,000000,16.28,16.29,16.225,16.2278,33134,0
+ESN.US,D,20250725,000000,16.19,16.25,16.19,16.2437,4653,0
+ESN.US,D,20250728,000000,16.24,16.24,16.17,16.195,18966,0
+ESN.US,D,20250729,000000,16.19,16.2,16.0899,16.1,39272,0
+ESN.US,D,20250730,000000,16.24,16.24,15.9309,15.989,40907,0
+ESN.US,D,20250731,000000,16.16,16.16,15.9909,15.9909,48444,0
+ESN.US,D,20250801,000000,15.8613,15.87,15.78,15.8259,37337,0
+ESN.US,D,20250804,000000,15.86,15.97,15.86,15.965,31849,0
+ESN.US,D,20250805,000000,16.01,16.02,15.96,15.995,34671,0
+ESN.US,D,20250806,000000,16.03,16.07,15.98,16.055,34570,0
+ESN.US,D,20250807,000000,16.07,16.07,15.92,15.9347,13108,0
+ESN.US,D,20250808,000000,15.99,16.04,15.99,16.035,6717,0
+ESN.US,D,20250811,000000,16.08,16.08,16.01,16.0215,70648,0
+ESN.US,D,20250812,000000,16.14,16.18,16.1101,16.175,13613,0
+ESN.US,D,20250813,000000,16.2665,16.32,16.24,16.3099,14466,0
+ESN.US,D,20250814,000000,16.2778,16.3199,16.27,16.3199,9988,0
+ESN.US,D,20250815,000000,16.37,16.42,16.37,16.385,20387,0
+ESN.US,D,20250818,000000,16.35,16.36,16.32,16.3404,13306,0
+ESN.US,D,20250819,000000,16.43,16.45,16.36,16.3815,20873,0
+ESN.US,D,20250820,000000,16.38,16.4,16.3326,16.3596,58525,0
+ESN.US,D,20250821,000000,16.33,16.33,16.28,16.2989,27966,0
+ESN.US,D,20250822,000000,16.45,16.58,16.45,16.5474,8642,0
+ESN.US,D,20250825,000000,16.5101,16.5101,16.46,16.465,32391,0
+ESN.US,D,20250826,000000,16.47,16.52,16.44,16.51,20666,0
+ESN.US,D,20250827,000000,16.47,16.59,16.47,16.5858,58448,0
+ESN.US,D,20250828,000000,16.56,16.61,16.535,16.6,27613,0
+ESN.US,D,20250829,000000,16.63,16.63,16.55,16.58,16699,0
+ESN.US,D,20250902,000000,16.45,16.51,16.4414,16.51,11154,0
+ESN.US,D,20250903,000000,16.72,16.72,16.47,16.5291,12880,0
+ESN.US,D,20250904,000000,16.59,16.66,16.56,16.66,33796,0
+ESN.US,D,20250905,000000,16.62,16.72,16.555,16.6294,35795,0
+ESN.US,D,20250908,000000,16.59,16.64,16.56,16.6301,14510,0
+ESN.US,D,20250909,000000,16.67,16.67,16.605,16.6495,93517,0
+ESN.US,D,20250910,000000,16.73,16.9,16.73,16.84,22135,0
+ESN.US,D,20250911,000000,16.84,16.92,16.84,16.9106,60695,0
+ESN.US,D,20250912,000000,16.86,16.86,16.7851,16.7851,28236,0
+ESN.US,D,20250915,000000,16.87,16.87,16.788,16.815,4126,0
+ESN.US,D,20250916,000000,16.81,16.84,16.79,16.8331,22480,0
+ESN.US,D,20250917,000000,16.9,16.92,16.8192,16.8444,19407,0
+ESN.US,D,20250918,000000,16.93,17,16.93,16.9397,13726,0
+ESN.US,D,20250919,000000,16.975,17.03,16.93,17.0099,39028,0
+ESN.US,D,20250922,000000,16.98,17.02,16.97,17.0165,29963,0
+ESN.US,D,20250923,000000,17.07,17.07,16.995,17.0128,23661,0
+ESN.US,D,20250924,000000,17.005,17.02,16.95,16.9744,43575,0
+ESN.US,D,20250925,000000,16.97,16.97,16.87,16.9172,83606,0
+ESN.US,D,20250926,000000,17.02,17.0715,17.01,17.0376,68855,0
+ESN.US,D,20250929,000000,16.9719,17.019,16.9645,17.0105,44324,0
+ESN.US,D,20250930,000000,16.98,17.07,16.95,17.0599,38202,0
+ESN.US,D,20251001,000000,17.05,17.18,17.05,17.159,97510,0
+ESN.US,D,20251002,000000,17.16,17.22,17.11,17.21,115117,0
+ESN.US,D,20251003,000000,17.295,17.34,17.28,17.285,563135,0
+ESN.US,D,20251006,000000,17.33,17.33,17.2938,17.3142,46615,0
+ESN.US,D,20251007,000000,17.32,17.32,17.2,17.265,23010,0
+ESN.US,D,20251008,000000,17.32,17.32,17.24,17.295,37720,0
+ESN.US,D,20251009,000000,17.34,17.34,17.205,17.23,106855,0
+ESN.US,D,20251010,000000,17.29,17.29,16.9344,16.9344,219414,0
+ESN.US,D,20251013,000000,17.05,17.13,17.05,17.095,17955,0
+ESN.US,D,20251014,000000,16.93,17.16,16.9,17.0837,3993,0
+ESN.US,D,20251015,000000,17.18,17.25,17.0453,17.1438,15241,0
+ESN.US,D,20251016,000000,17.14,17.16,16.99,17.009,9108,0
+ESN.US,D,20251017,000000,16.95,17.1,16.95,17.085,69713,0
+ESN.US,D,20251020,000000,17.14,17.22,17.1399,17.21,11293,0
+ESN.US,D,20251021,000000,17.2,17.27,17.19,17.2369,16960,0
+ESN.US,D,20251022,000000,17.2,17.2199,17.13,17.1789,24533,0
+ESN.US,D,20251023,000000,17.21,17.28,17.21,17.2448,19983,0
+ESN.US,D,20251024,000000,17.38,17.45,17.38,17.4043,18094,0
+ESN.US,D,20251027,000000,17.4598,17.48,17.4201,17.475,23346,0
+ESN.US,D,20251028,000000,17.45,17.55,17.45,17.455,33963,0
+ESN.US,D,20251029,000000,17.345,17.36,17.23,17.25,43463,0
+ESN.US,D,20251030,000000,17.1,17.21,17.055,17.0553,17800,0
+ESN.US,D,20251031,000000,17.0505,17.16,17.0388,17.1208,94429,0
+ESN.US,D,20251103,000000,17.16,17.16,17,17.0407,19461,0
+ESN.US,D,20251104,000000,16.9,16.94,16.86,16.88,32652,0
+ESN.US,D,20251105,000000,16.96,17.0599,16.91,17.025,44641,0
+ESN.US,D,20251106,000000,17,17,16.92,16.9471,15773,0
+ESN.US,D,20251107,000000,16.95,17.02,16.87,17.0056,4836,0
+ESN.US,D,20251110,000000,17.09,17.13,16.9982,17.105,48381,0
+ESN.US,D,20251111,000000,17.1156,17.28,17.1156,17.2611,18380,0
+ESN.US,D,20251112,000000,17.32,17.32,17.275,17.275,16213,0
+ESN.US,D,20251113,000000,17.24,17.26,17.09,17.1053,49520,0
+ESN.US,D,20251114,000000,17,17.1411,17,17.0681,24168,0
+ESN.US,D,20251117,000000,17.06,17.0899,16.86,16.9081,25183,0
+ESN.US,D,20251118,000000,16.88,16.9431,16.8128,16.8662,39913,0
+ESN.US,D,20251119,000000,16.88,17.06,16.7933,16.8351,39026,0
+ESN.US,D,20251120,000000,16.92,16.99,16.6186,16.6186,26808,0
+ESN.US,D,20251121,000000,16.68,16.901,16.68,16.8103,42598,0
+ESN.US,D,20251124,000000,16.82,16.9265,16.82,16.9,15794,0
+ESN.US,D,20251125,000000,16.96,17.09,16.9501,17.085,49689,0
+ESN.US,D,20251126,000000,17.15,17.25,17.15,17.2063,40929,0
+ESN.US,D,20251128,000000,17.27,17.3598,17.27,17.3598,3254,0
+ESN.US,D,20251201,000000,17.36,17.36,17.235,17.235,39876,0
+ESN.US,D,20251202,000000,17.4,17.4,17.23,17.2946,37883,0
+ESN.US,D,20251203,000000,17.39,17.39,17.34,17.355,45170,0
+ESN.US,D,20251204,000000,17.3163,17.33,17.25,17.2873,68964,0
+ESN.US,D,20251205,000000,17.28,17.4201,17.28,17.3229,52471,0
+ESN.US,D,20251208,000000,17.2484,17.28,17.22,17.2282,18998,0
+ESN.US,D,20251209,000000,17.31,17.31,17.17,17.17,16902,0
+ESN.US,D,20251210,000000,17.19,17.32,17.17,17.3054,21311,0
+ESN.US,D,20251211,000000,17.16,17.26,17.16,17.2356,24172,0
+ESN.US,D,20251212,000000,17.2745,17.28,17.17,17.22,42111,0
+ESN.US,D,20251215,000000,17.26,17.26,17.16,17.245,59115,0
+ESN.US,D,20251216,000000,17.19,17.2,17.05,17.136,22125,0
+ESN.US,D,20251217,000000,17.13,17.13,17.05,17.0559,70845,0
+ESN.US,D,20251218,000000,17.1,17.14,17.02,17.0369,210041,0
+ESN.US,D,20251219,000000,17.04,17.17,17.04,17.0908,182082,0
+ESN.US,D,20251222,000000,17.1693,17.2,17.165,17.1883,22110,0
+ESN.US,D,20251223,000000,17.1797,17.215,17.17,17.2119,37015,0
+ESN.US,D,20251224,000000,17.16,17.29,17.16,17.285,9336,0
+ESN.US,D,20251226,000000,17.25,17.29,17.25,17.28,44981,0
+ESN.US,D,20251229,000000,17.26,17.28,17.24,17.265,16552,0
+ESN.US,D,20251230,000000,17.25,17.32,17.25,17.2733,44985,0
+ESN.US,D,20251231,000000,17.22,17.2401,17.16,17.1613,56665,0
+ESN.US,D,20260102,000000,17.16,17.25,17.12,17.2216,47778,0
+ESN.US,D,20260105,000000,17.34,17.4,17.3155,17.365,31529,0
+ESN.US,D,20260106,000000,17.41,17.4998,17.38,17.47,44299,0
+ESN.US,D,20260107,000000,17.53,17.54,17.42,17.4334,79993,0
+ESN.US,D,20260108,000000,17.54,17.6,17.54,17.555,18436,0
+ESN.US,D,20260109,000000,17.66,17.75,17.63,17.735,94981,0
+ESN.US,D,20260112,000000,17.69,17.77,17.69,17.77,44736,0
+ESN.US,D,20260113,000000,17.76,17.81,17.73,17.7804,21347,0
+ESN.US,D,20260114,000000,17.85,17.8852,17.8,17.8852,30396,0
+ESN.US,D,20260115,000000,17.92,17.96,17.885,17.91,144706,0
+ESN.US,D,20260116,000000,17.88,17.9,17.8499,17.8578,33994,0
+ESN.US,D,20260120,000000,17.75,17.785,17.65,17.6614,57047,0
+ESN.US,D,20260121,000000,17.77,17.9108,17.77,17.8774,25791,0
+ESN.US,D,20260122,000000,17.9664,18.04,17.9199,17.985,31385,0
+ESN.US,D,20260123,000000,17.93,17.93,17.8701,17.9023,23739,0
+ESN.US,D,20260126,000000,17.96,17.975,17.94,17.9446,28883,0
+ESN.US,D,20260127,000000,17.89,17.9,17.83,17.8694,34868,0
+ESN.US,D,20260128,000000,17.96,17.96,17.89,17.935,323276,0
+ESN.US,D,20260129,000000,18.52,18.52,17.86,17.9872,47371,0
+ESN.US,D,20260130,000000,18.08,18.08,17.7599,17.8552,65135,0
+ESN.US,D,20260202,000000,17.93,17.99,17.93,17.9763,66273,0
+ESN.US,D,20260203,000000,18.08,18.11,17.95,18.0656,19171,0
+ESN.US,D,20260204,000000,18.13,18.22,18.12,18.1759,69581,0
+ESN.US,D,20260205,000000,18.085,18.085,17.95,17.9626,18083,0
+ESN.US,D,20260206,000000,18.25,18.2599,18.1166,18.2599,46289,0
+ESN.US,D,20260209,000000,18.23,18.35,18.23,18.3163,44719,0
+ESN.US,D,20260210,000000,18.36,18.4,18.3273,18.3273,21790,0
+ESN.US,D,20260211,000000,18.4096,18.4096,18.3,18.3509,36603,0
+ESN.US,D,20260212,000000,18.39,18.39,18.1854,18.1854,30527,0
+ESN.US,D,20260213,000000,18.19,18.39,18.19,18.3175,23157,0
+ESN.US,D,20260217,000000,18.3,18.3,18.17,18.2322,31239,0
+ESN.US,D,20260218,000000,18.26,18.28,18.1699,18.22,22241,0
diff --git a/daily/us/nasdaq etfs/fcal.us.txt b/daily/us/nasdaq etfs/fcal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89276f2c8abdbceb7efc22ed50d6f3a06f302df7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcal.us.txt	
@@ -0,0 +1,2068 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCAL.US,D,20170627,000000,45.7265,45.7265,45.7165,45.7165,542.14328907466,0
+FCAL.US,D,20170628,000000,45.7075,45.7075,45.7075,45.7075,203.80571792992,0
+FCAL.US,D,20170706,000000,45.4944,45.4944,45.4944,45.4944,984.89364181896,0
+FCAL.US,D,20170712,000000,45.5831,45.5831,45.5681,45.5681,603.38540135902,0
+FCAL.US,D,20170717,000000,45.7663,45.7663,45.7663,45.7663,307.21453047564,0
+FCAL.US,D,20170718,000000,45.7863,45.7863,45.7863,45.7863,100.3969053842,0
+FCAL.US,D,20170720,000000,45.9367,45.9367,45.9297,45.9297,203.80571792992,0
+FCAL.US,D,20170724,000000,46.0402,46.0492,46.0402,46.0492,16062.500892417,0
+FCAL.US,D,20170728,000000,46.0024,46.0024,46.0024,46.0024,541.13932002082,0
+FCAL.US,D,20170731,000000,46.0214,46.0214,46.0124,46.0214,2726.7799502348,0
+FCAL.US,D,20170801,000000,45.9944,46.0044,45.9944,46.0044,203.80571792992,0
+FCAL.US,D,20170803,000000,46.0732,46.0801,46.0732,46.0801,647.56003972807,0
+FCAL.US,D,20170804,000000,46.0732,46.1478,46.0732,46.1418,6334.0407606889,0
+FCAL.US,D,20170807,000000,46.2444,46.2644,46.2146,46.2146,2262.9462473598,0
+FCAL.US,D,20170808,000000,46.2146,46.2146,46.2146,46.2146,1088.3024543647,0
+FCAL.US,D,20170809,000000,46.2444,46.2594,46.1976,46.1976,3217.7208175635,0
+FCAL.US,D,20170815,000000,46.7306,46.7306,46.7306,46.7306,268.0597373758,0
+FCAL.US,D,20170816,000000,46.4127,46.4127,46.3889,46.4127,1205.7668336642,0
+FCAL.US,D,20170817,000000,46.3709,46.3849,46.3211,46.3211,1088.3024543647,0
+FCAL.US,D,20170822,000000,46.354,46.354,46.354,46.354,100.3969053842,0
+FCAL.US,D,20170823,000000,46.4507,46.4507,46.4507,46.4507,100.3969053842,0
+FCAL.US,D,20170824,000000,46.4127,46.4327,46.3271,46.3271,540.13535096698,0
+FCAL.US,D,20170825,000000,46.361,46.3929,46.361,46.3929,10254.539915942,0
+FCAL.US,D,20170829,000000,46.4327,46.4755,46.4327,46.4595,4468.6662586506,0
+FCAL.US,D,20170831,000000,46.5781,46.5781,46.5781,46.5781,150.59535807629,0
+FCAL.US,D,20170901,000000,46.5283,46.5681,46.5283,46.5283,1702.731515316,0
+FCAL.US,D,20170905,000000,46.5781,46.618,46.5781,46.618,2393.4622243592,0
+FCAL.US,D,20170907,000000,46.6857,46.6857,46.6857,46.6857,590.33380365907,0
+FCAL.US,D,20170911,000000,46.7654,46.7654,46.6658,46.6658,3160.4945814945,0
+FCAL.US,D,20170912,000000,46.7306,46.7424,46.7306,46.7306,686.7148328279,0
+FCAL.US,D,20170913,000000,46.6857,46.7306,46.5881,46.5881,6566.9615811803,0
+FCAL.US,D,20170914,000000,46.6568,46.6658,46.6568,46.6658,439.73844558278,0
+FCAL.US,D,20170915,000000,46.6568,46.6568,46.6568,46.6568,439.73844558278,0
+FCAL.US,D,20170918,000000,46.5931,46.6618,46.5931,46.5931,882.48879832708,0
+FCAL.US,D,20170920,000000,46.6279,46.6369,46.4955,46.4955,4087.1580181906,0
+FCAL.US,D,20170921,000000,46.618,46.618,46.618,46.618,538.12741285929,0
+FCAL.US,D,20170926,000000,46.5691,46.6469,46.5691,46.5971,1029.068280188,0
+FCAL.US,D,20170927,000000,46.5691,46.5851,46.4595,46.4595,4394.3725486663,0
+FCAL.US,D,20170928,000000,46.5045,46.5045,46.4595,46.4595,1075.2508566647,0
+FCAL.US,D,20170929,000000,46.4755,46.4855,46.4527,46.4755,6585.0330241494,0
+FCAL.US,D,20171004,000000,46.5045,46.5045,46.5045,46.5045,338.33757114474,0
+FCAL.US,D,20171005,000000,46.4595,46.4675,46.4507,46.4675,1304.1558009407,0
+FCAL.US,D,20171006,000000,46.3979,46.3979,46.3979,46.3979,589.32983460523,0
+FCAL.US,D,20171010,000000,46.4855,46.4855,46.4855,46.4855,875.46101495019,0
+FCAL.US,D,20171011,000000,46.5143,46.5143,46.5143,46.5143,64458.82913287,0
+FCAL.US,D,20171013,000000,46.5981,46.5981,46.4845,46.4845,1868.3864091999,0
+FCAL.US,D,20171016,000000,46.6568,46.6568,46.601,46.601,438.73447652894,0
+FCAL.US,D,20171017,000000,46.6758,46.6758,46.6758,46.6758,1784.0530086772,0
+FCAL.US,D,20171018,000000,46.7306,46.7306,46.6758,46.6758,1005.9769919496,0
+FCAL.US,D,20171019,000000,46.7734,46.7734,46.7734,46.7734,150.59535807629,0
+FCAL.US,D,20171020,000000,46.7216,46.7216,46.7216,46.7216,2932.5936062724,0
+FCAL.US,D,20171023,000000,46.7734,46.7734,46.7734,46.7734,140.55566753787,0
+FCAL.US,D,20171024,000000,46.7306,46.8112,46.7306,46.7564,2165.5612491371,0
+FCAL.US,D,20171026,000000,46.622,46.6648,46.622,46.6648,398.57571437526,0
+FCAL.US,D,20171027,000000,46.6758,46.6758,46.6279,46.6279,628.48462770507,0
+FCAL.US,D,20171030,000000,46.5652,46.6469,46.5652,46.6469,2279.0097522213,0
+FCAL.US,D,20171031,000000,46.6638,46.6638,46.6568,46.6568,234.92875859902,0
+FCAL.US,D,20171101,000000,46.6758,46.6758,46.6758,46.6758,228.90494427597,0
+FCAL.US,D,20171102,000000,46.5781,46.5881,46.5781,46.5881,1080.270701934,0
+FCAL.US,D,20171103,000000,46.9008,46.9008,46.9008,46.9008,330.30581871401,0
+FCAL.US,D,20171106,000000,46.847,46.847,46.847,46.847,286.13118034496,0
+FCAL.US,D,20171107,000000,46.8202,46.8202,46.8202,46.8202,249.98829440665,0
+FCAL.US,D,20171110,000000,46.9008,46.9108,46.9008,46.9008,745.94900700458,0
+FCAL.US,D,20171115,000000,46.847,46.847,46.847,46.847,100.3969053842,0
+FCAL.US,D,20171120,000000,47.0493,47.0493,47.0493,47.0493,120.47628646104,0
+FCAL.US,D,20171122,000000,46.882,46.882,46.851,46.851,927.66740574997,0
+FCAL.US,D,20171127,000000,46.7724,46.7724,46.7724,46.7724,304.20262331411,0
+FCAL.US,D,20171128,000000,46.8112,46.8112,46.8112,46.8112,195.77396549918,0
+FCAL.US,D,20171129,000000,46.5871,46.7464,46.5871,46.7464,1247.9335339256,0
+FCAL.US,D,20171201,000000,47.0891,47.0891,46.8192,46.867,1518.001209409,0
+FCAL.US,D,20171204,000000,46.9556,46.9556,46.9108,46.9556,2120.3826417142,0
+FCAL.US,D,20171205,000000,47.3182,47.3182,47.0503,47.1379,1139.5048761106,0
+FCAL.US,D,20171206,000000,47.2883,47.2983,47.2883,47.2983,870.44116968098,0
+FCAL.US,D,20171207,000000,47.5104,47.5104,47.4964,47.4964,1302.147862833,0
+FCAL.US,D,20171208,000000,47.7505,47.7505,47.1379,47.1379,1682.6521342391,0
+FCAL.US,D,20171211,000000,47.0761,47.0761,47.0761,47.0761,398.57571437526,0
+FCAL.US,D,20171213,000000,47.0602,47.0602,46.8929,47.0034,8549.8004625181,0
+FCAL.US,D,20171215,000000,47.2704,47.2883,47.2176,47.2883,935.69915818071,0
+FCAL.US,D,20171218,000000,47.2614,47.2614,47.2166,47.2166,1078.2627638263,0
+FCAL.US,D,20171219,000000,47.0503,47.0503,47.0503,47.0503,1078.2627638263,0
+FCAL.US,D,20171221,000000,46.8879,47.0921,46.871,47.0921,1433.6678088863,0
+FCAL.US,D,20171222,000000,47.2664,47.3222,47.1727,47.2186,2231.8232066907,0
+FCAL.US,D,20171228,000000,47.4915,47.4915,47.4915,47.4915,189.75015117613,0
+FCAL.US,D,20171229,000000,47.1339,47.626,47.1339,47.626,3082.1849952948,0
+FCAL.US,D,20180102,000000,47.2933,47.2933,47.2933,47.2933,141.55963659172,0
+FCAL.US,D,20180103,000000,47.355,47.5453,47.355,47.5453,722.85771876621,0
+FCAL.US,D,20180104,000000,47.5512,47.5602,47.5512,47.5512,2920.5459776263,0
+FCAL.US,D,20180105,000000,47.2186,47.3969,47.2186,47.369,2654.4941783581,0
+FCAL.US,D,20180108,000000,47.3321,47.3321,47.3321,47.3321,100.3969053842,0
+FCAL.US,D,20180109,000000,47.6409,47.6409,47.0553,47.0553,2419.5654197591,0
+FCAL.US,D,20180110,000000,47.0921,47.6509,46.9248,47.1429,6149.310454782,0
+FCAL.US,D,20180111,000000,47.0084,47.0164,46.8968,47.0164,3226.7565390481,0
+FCAL.US,D,20180116,000000,47.0373,47.0373,47.0373,47.0373,528.08772232087,0
+FCAL.US,D,20180118,000000,47.0553,47.0921,47.0553,47.0702,1703.7354843698,0
+FCAL.US,D,20180119,000000,47.0373,47.0652,46.9387,47.0373,943.73091061144,0
+FCAL.US,D,20180122,000000,47.0283,47.0283,46.9536,47.0184,617.44096811281,0
+FCAL.US,D,20180123,000000,47.0234,47.0323,46.9278,47.0323,1057.1794136956,0
+FCAL.US,D,20180124,000000,47.0234,47.0323,46.9268,46.9268,1967.7793455302,0
+FCAL.US,D,20180125,000000,46.9447,46.9447,46.9367,46.9367,449.7781361212,0
+FCAL.US,D,20180126,000000,46.9008,46.9427,46.9008,46.9427,335.32566398322,0
+FCAL.US,D,20180129,000000,46.847,46.847,46.7236,46.7236,421.66700261362,0
+FCAL.US,D,20180130,000000,46.7724,46.7724,46.7444,46.7724,911.6039008885,0
+FCAL.US,D,20180131,000000,46.6628,46.6708,46.6628,46.6708,536.11947475161,0
+FCAL.US,D,20180201,000000,46.6538,46.6538,46.5721,46.6538,682.69895661253,0
+FCAL.US,D,20180206,000000,46.5483,46.5483,46.5483,46.5483,1064.2071970725,0
+FCAL.US,D,20180207,000000,46.6249,46.6728,46.6249,46.6728,240.95257292207,0
+FCAL.US,D,20180208,000000,46.355,46.355,46.355,46.355,257.01607778354,0
+FCAL.US,D,20180212,000000,46.6538,46.6538,46.6538,46.6538,2185.640630214,0
+FCAL.US,D,20180214,000000,46.4675,46.4675,46.4675,46.4675,316.25025196022,0
+FCAL.US,D,20180215,000000,46.2943,46.2943,46.2943,46.2943,204.80968698376,0
+FCAL.US,D,20180220,000000,45.2723,46.5104,45.2723,46.2176,2039.061148353,0
+FCAL.US,D,20180221,000000,46.108,46.2813,46.108,46.2624,4576.0909474117,0
+FCAL.US,D,20180226,000000,46.3969,48.1628,46.3969,46.4417,3921.5031243067,0
+FCAL.US,D,20180227,000000,46.3969,46.3969,46.2424,46.2424,440.74241463662,0
+FCAL.US,D,20180228,000000,46.3779,46.4098,46.3182,46.3182,8206.4430461042,0
+FCAL.US,D,20180301,000000,46.4417,46.4417,46.4417,46.4417,235.93272765286,0
+FCAL.US,D,20180302,000000,46.2992,46.4058,46.2913,46.2913,1269.0168840562,0
+FCAL.US,D,20180307,000000,46.4517,46.5163,46.4237,46.5065,4494.7694540505,0
+FCAL.US,D,20180308,000000,46.5163,46.6299,46.4237,46.4775,23937.634150754,0
+FCAL.US,D,20180309,000000,46.3779,46.3779,46.3251,46.3381,775.06410956599,0
+FCAL.US,D,20180312,000000,46.3719,46.5065,46.3719,46.4775,2423.5812959745,0
+FCAL.US,D,20180313,000000,46.3779,46.4397,46.3779,46.3999,1069.2270423417,0
+FCAL.US,D,20180314,000000,46.4237,46.4237,46.3779,46.3919,1637.4735268162,0
+FCAL.US,D,20180315,000000,46.3879,46.3879,46.3879,46.3879,315.24628290638,0
+FCAL.US,D,20180316,000000,46.4137,46.4237,46.4058,46.4237,3142.4231385253,0
+FCAL.US,D,20180319,000000,46.5065,46.5065,46.5065,46.5065,134.53185321482,0
+FCAL.US,D,20180320,000000,46.4695,46.5632,46.4695,46.5453,1178.6596692105,0
+FCAL.US,D,20180321,000000,46.4995,46.6498,46.4995,46.5632,7380.1765147923,0
+FCAL.US,D,20180322,000000,46.5403,46.6638,46.5403,46.6638,5834.0641718756,0
+FCAL.US,D,20180326,000000,46.606,46.616,46.606,46.606,2202.7081041293,0
+FCAL.US,D,20180327,000000,46.7296,46.84,46.7206,46.7206,1991.8746028225,0
+FCAL.US,D,20180328,000000,46.616,46.616,46.616,46.616,164.65092483008,0
+FCAL.US,D,20180329,000000,46.7654,49.3033,46.7146,46.7912,59906.83344275,0
+FCAL.US,D,20180403,000000,46.9397,46.9397,46.7734,46.7784,638.52431824349,0
+FCAL.US,D,20180404,000000,46.8352,46.9556,46.8202,46.8202,1195.7271431258,0
+FCAL.US,D,20180405,000000,46.6548,46.6668,46.6449,46.6668,1789.0728539464,0
+FCAL.US,D,20180406,000000,46.7365,46.7574,46.7365,46.7365,1164.6041024567,0
+FCAL.US,D,20180409,000000,46.6498,46.6498,46.6498,46.6498,1620.4060529009,0
+FCAL.US,D,20180410,000000,46.7444,46.7454,46.6229,46.6229,6747.6760108718,0
+FCAL.US,D,20180411,000000,46.8859,46.8998,46.7026,46.8859,4804.9958916876,0
+FCAL.US,D,20180412,000000,46.7694,46.9058,46.7694,46.9058,534.11153664392,0
+FCAL.US,D,20180416,000000,46.8859,46.9238,46.858,46.858,1105.36992828,0
+FCAL.US,D,20180417,000000,46.85,46.85,46.85,46.85,1684.6600723468,0
+FCAL.US,D,20180419,000000,46.4367,46.6259,46.4187,46.6259,1122.4374021953,0
+FCAL.US,D,20180420,000000,46.6299,46.7365,46.6299,46.7365,10177.234298796,0
+FCAL.US,D,20180423,000000,46.6409,47.0881,46.6409,46.8909,2685.6172190272,0
+FCAL.US,D,20180424,000000,46.6548,46.6548,46.6299,46.6299,1547.1163119705,0
+FCAL.US,D,20180425,000000,46.4615,46.4615,46.3321,46.3411,2353.3034622056,0
+FCAL.US,D,20180427,000000,46.5632,46.5911,46.4715,46.4715,1066.2151351802,0
+FCAL.US,D,20180430,000000,46.6588,46.6688,46.4885,46.5711,1451.7392518555,0
+FCAL.US,D,20180501,000000,46.614,46.6976,46.614,46.621,1556.152033455,0
+FCAL.US,D,20180502,000000,46.6877,46.6877,46.6877,46.6877,175.69458442234,0
+FCAL.US,D,20180503,000000,46.6299,46.8082,46.5811,46.5811,918.6316842654,0
+FCAL.US,D,20180504,000000,46.856,46.9098,46.856,46.9098,355.40504506005,0
+FCAL.US,D,20180507,000000,46.6498,46.6498,46.6498,46.6498,331.30978776785,0
+FCAL.US,D,20180509,000000,46.5542,46.8919,46.5542,46.858,2005.9301695762,0
+FCAL.US,D,20180510,000000,46.9098,46.9278,46.7424,46.7424,7218.5374971237,0
+FCAL.US,D,20180511,000000,46.9556,46.9825,46.9078,46.9078,1066.2151351802,0
+FCAL.US,D,20180516,000000,46.5453,46.5453,46.5453,46.5453,289.14308750648,0
+FCAL.US,D,20180517,000000,46.846,46.846,46.846,46.846,139.55169848403,0
+FCAL.US,D,20180518,000000,46.7784,46.7784,46.6787,46.7624,1479.8503853631,0
+FCAL.US,D,20180522,000000,46.8162,46.8162,46.7076,46.7076,1547.1163119705,0
+FCAL.US,D,20180524,000000,46.8361,46.8361,46.8352,46.8361,817.23080982736,0
+FCAL.US,D,20180525,000000,46.8361,46.8361,46.8361,46.8361,855.38163387335,0
+FCAL.US,D,20180529,000000,47.0891,47.0971,46.9656,46.9736,9282.6978718228,0
+FCAL.US,D,20180530,000000,46.9935,46.9935,46.9288,46.9288,346.36932357548,0
+FCAL.US,D,20180531,000000,47.5304,47.5304,47.0702,47.0971,1230.8660600102,0
+FCAL.US,D,20180601,000000,46.9278,47.0034,46.9278,47.0034,1083.2826090955,0
+FCAL.US,D,20180604,000000,46.9885,47.0134,46.7863,46.7863,2457.7162438051,0
+FCAL.US,D,20180605,000000,47.0971,47.0971,47.0971,47.0971,231.91685143749,0
+FCAL.US,D,20180606,000000,47.0602,47.0602,46.9457,47.0423,718.84184255084,0
+FCAL.US,D,20180608,000000,47.0503,47.0791,46.9556,46.9795,1698.7156391006,0
+FCAL.US,D,20180611,000000,46.9995,47.0891,46.9606,46.9606,1435.675746994,0
+FCAL.US,D,20180612,000000,46.8361,46.8361,46.8361,46.8361,100.3969053842,0
+FCAL.US,D,20180613,000000,46.882,47.0503,46.882,46.8919,5013.8214548868,0
+FCAL.US,D,20180614,000000,47.0134,47.0602,47.0134,47.0602,409.61937396752,0
+FCAL.US,D,20180615,000000,46.9098,47.0134,46.7524,47.0134,1857.3427496076,0
+FCAL.US,D,20180618,000000,47.1061,47.1061,47.0702,47.1061,2401.49397679,0
+FCAL.US,D,20180619,000000,47.0971,47.0971,47.0971,47.0971,196.77793455302,0
+FCAL.US,D,20180620,000000,47.0622,47.0622,47.0622,47.0622,254.00417062202,0
+FCAL.US,D,20180621,000000,46.855,46.855,46.855,46.855,1063.2032280186,0
+FCAL.US,D,20180622,000000,47.1061,47.1061,47.0134,47.0134,1297.1280175638,0
+FCAL.US,D,20180625,000000,46.855,46.855,46.845,46.855,878.47292211172,0
+FCAL.US,D,20180626,000000,46.9935,47.0553,46.9935,47.0553,357.41298316774,0
+FCAL.US,D,20180628,000000,47.0423,47.0921,47.0423,47.0921,638.52431824349,0
+FCAL.US,D,20180703,000000,47.2245,47.2245,46.865,46.865,3032.9905116566,0
+FCAL.US,D,20180705,000000,47.1797,47.2375,47.1797,47.2375,480.9011767903,0
+FCAL.US,D,20180709,000000,47.3222,47.3421,47.1797,47.3222,2869.3435558803,0
+FCAL.US,D,20180710,000000,47.3511,47.3511,47.3491,47.3511,1177.6557001566,0
+FCAL.US,D,20180711,000000,47.3321,47.4178,46.9736,47.3421,1649.5211554623,0
+FCAL.US,D,20180712,000000,47.3222,47.3222,47.3222,47.3222,2566.1449016201,0
+FCAL.US,D,20180713,000000,47.2176,47.3212,47.1897,47.1987,22226.870883007,0
+FCAL.US,D,20180716,000000,47.0423,47.2275,47.0423,47.2275,680.69101850485,0
+FCAL.US,D,20180718,000000,47.1299,47.1797,47.1299,47.1797,2067.1722818606,0
+FCAL.US,D,20180719,000000,47.3033,47.4736,47.3033,47.3033,6064.9770542593,0
+FCAL.US,D,20180720,000000,47.2465,47.4008,47.1987,47.4008,2401.49397679,0
+FCAL.US,D,20180723,000000,47.1239,47.1399,47.1239,47.1349,1668.5965674853,0
+FCAL.US,D,20180724,000000,47.3889,47.3889,47.3889,47.3889,138.54772943019,0
+FCAL.US,D,20180726,000000,47.1987,47.1987,47.1987,47.1987,257.01607778354,0
+FCAL.US,D,20180730,000000,47.3501,47.3501,47.1697,47.1797,550.1750415054,0
+FCAL.US,D,20180802,000000,47.0791,47.0791,47.0791,47.0791,229.90891332981,0
+FCAL.US,D,20180803,000000,46.9447,47.0692,46.9447,47.0692,631.49653486659,0
+FCAL.US,D,20180806,000000,47.0393,47.0393,47.0303,47.0303,724.8656568739,0
+FCAL.US,D,20180807,000000,47.0144,47.0144,47.0144,47.0144,161.63901766856,0
+FCAL.US,D,20180808,000000,47.0184,47.3421,47.0184,47.3421,4767.8490366955,0
+FCAL.US,D,20180809,000000,47.2773,47.2773,47.2773,47.2773,111.44056497646,0
+FCAL.US,D,20180810,000000,47.3003,47.4686,47.2933,47.4686,2332.2201120749,0
+FCAL.US,D,20180813,000000,47.4556,47.4556,47.4128,47.4128,1316.2034295868,0
+FCAL.US,D,20180814,000000,47.4826,47.4826,47.2634,47.2753,2564.1369635124,0
+FCAL.US,D,20180815,000000,47.3421,47.3421,47.2275,47.2275,1700.7235772083,0
+FCAL.US,D,20180816,000000,47.2176,47.3421,47.2176,47.2694,1751.9259989542,0
+FCAL.US,D,20180817,000000,47.366,47.4377,47.362,47.4278,2918.5380395186,0
+FCAL.US,D,20180820,000000,47.2753,47.2753,47.2753,47.2753,986.90157992665,0
+FCAL.US,D,20180821,000000,47.2933,47.3919,47.2664,47.2664,3064.1135523257,0
+FCAL.US,D,20180822,000000,47.4935,47.4935,47.4288,47.4288,1598.3187337164,0
+FCAL.US,D,20180824,000000,47.4556,47.4556,47.3869,47.4298,988.90951803433,0
+FCAL.US,D,20180827,000000,47.361,47.361,47.361,47.361,715.82993538932,0
+FCAL.US,D,20180828,000000,47.3132,47.4348,47.3132,47.4348,746.95297605842,0
+FCAL.US,D,20180829,000000,47.4358,47.4358,47.4358,47.4358,797.15142875052,0
+FCAL.US,D,20180831,000000,47.4546,47.4546,47.4546,47.4546,532.10359853624,0
+FCAL.US,D,20180905,000000,47.3132,47.3132,47.3132,47.3132,1700.7235772083,0
+FCAL.US,D,20180906,000000,47.3371,47.3371,47.3371,47.3371,200.79381076839,0
+FCAL.US,D,20180907,000000,47.2295,47.2295,47.1599,47.1599,1270.0208531101,0
+FCAL.US,D,20180910,000000,47.2345,47.2345,47.2345,47.2345,269.06370642965,0
+FCAL.US,D,20180912,000000,47.2067,47.2067,47.2067,47.2067,193.7660273915,0
+FCAL.US,D,20180913,000000,47.2465,47.2465,47.2465,47.2465,427.69081693668,0
+FCAL.US,D,20180914,000000,47.2136,47.2136,47.2136,47.2136,260.02798494507,0
+FCAL.US,D,20180917,000000,47.2933,47.2933,47.2933,47.2933,245.97241819128,0
+FCAL.US,D,20180918,000000,47.2664,47.2664,47.2664,47.2664,284.12324223728,0
+FCAL.US,D,20180919,000000,47.2275,47.2275,47.0443,47.0443,522.06390799782,0
+FCAL.US,D,20180921,000000,47.1111,47.1111,47.1111,47.1111,301.19071615259,0
+FCAL.US,D,20180924,000000,47.1897,47.1897,47.0881,47.1399,2579.19649932,0
+FCAL.US,D,20180927,000000,47.0393,47.0393,47.0393,47.0393,479.89720773646,0
+FCAL.US,D,20181001,000000,47.2087,47.2087,47.0253,47.0253,406.60746680599,0
+FCAL.US,D,20181003,000000,47.1897,47.1897,46.9526,46.9785,1147.5366285414,0
+FCAL.US,D,20181004,000000,46.9128,46.9327,46.8122,46.8122,1312.1875533714,0
+FCAL.US,D,20181005,000000,46.9427,46.9427,46.879,46.879,1009.992868165,0
+FCAL.US,D,20181008,000000,46.9258,46.9258,46.9258,46.9258,193.7660273915,0
+FCAL.US,D,20181009,000000,46.7464,46.7464,46.7026,46.7345,21848.374549708,0
+FCAL.US,D,20181010,000000,46.7226,46.7226,46.6239,46.7216,2781.9982481961,0
+FCAL.US,D,20181011,000000,46.7216,46.7584,46.7216,46.7216,4098.2016777829,0
+FCAL.US,D,20181012,000000,46.7834,46.7834,46.7236,46.7236,526.07978421319,0
+FCAL.US,D,20181015,000000,46.7236,46.7236,46.4795,46.6787,2507.9146964972,0
+FCAL.US,D,20181016,000000,46.5273,46.6787,46.5273,46.5891,3905.4396194452,0
+FCAL.US,D,20181017,000000,46.6777,46.6777,46.6618,46.6618,877.46895305787,0
+FCAL.US,D,20181018,000000,46.5552,46.5552,46.5273,46.5273,2166.565218191,0
+FCAL.US,D,20181019,000000,46.5183,46.5741,46.5183,46.5741,1731.8466178774,0
+FCAL.US,D,20181022,000000,46.8122,46.8122,46.5473,46.5473,2008.9420767378,0
+FCAL.US,D,20181023,000000,46.7962,46.846,46.7942,46.7942,430.7027240982,0
+FCAL.US,D,20181025,000000,46.6897,46.852,46.6897,46.852,3651.4354488232,0
+FCAL.US,D,20181026,000000,46.7574,46.7574,46.7574,46.7574,155.6152033455,0
+FCAL.US,D,20181029,000000,46.604,46.9178,46.604,46.6628,2911.5102561417,0
+FCAL.US,D,20181031,000000,46.5084,46.6917,46.4985,46.5891,4259.8406954514,0
+FCAL.US,D,20181102,000000,46.5552,46.5552,46.5513,46.5552,1170.6279167797,0
+FCAL.US,D,20181105,000000,46.359,46.5483,46.3152,46.5483,7501.6567703071,0
+FCAL.US,D,20181106,000000,46.3939,46.3939,46.3939,46.3939,1662.5727531623,0
+FCAL.US,D,20181107,000000,46.4527,46.5731,46.36,46.5731,1266.0049768947,0
+FCAL.US,D,20181108,000000,46.4985,46.5084,46.4985,46.5084,1692.6918247775,0
+FCAL.US,D,20181109,000000,46.604,46.6956,46.604,46.6956,1103.3619901723,0
+FCAL.US,D,20181112,000000,46.7306,46.7306,46.4327,46.4985,596.35761798213,0
+FCAL.US,D,20181113,000000,46.6718,46.7126,46.5681,46.7126,4454.6106918968,0
+FCAL.US,D,20181115,000000,46.5951,46.5951,46.5951,46.5951,283.11927318343,0
+FCAL.US,D,20181119,000000,46.7474,46.863,46.5622,46.863,63489.998995912,0
+FCAL.US,D,20181120,000000,46.8859,46.9118,46.8859,46.9118,1171.6318858336,0
+FCAL.US,D,20181121,000000,46.8899,46.9068,46.7484,46.7484,3922.5070933605,0
+FCAL.US,D,20181123,000000,46.848,46.9676,46.7306,46.9636,1935.6523358073,0
+FCAL.US,D,20181126,000000,46.9536,46.9536,46.7624,46.843,1110.3897735492,0
+FCAL.US,D,20181127,000000,46.8292,46.8292,46.8292,46.8292,1498.925797386,0
+FCAL.US,D,20181129,000000,46.9198,46.9765,46.9198,46.9646,2757.9029909039,0
+FCAL.US,D,20181130,000000,46.852,47.0015,46.7844,47.0015,5791.8974716143,0
+FCAL.US,D,20181203,000000,46.9536,47.0692,46.7664,47.0692,7583.9822327222,0
+FCAL.US,D,20181204,000000,47.0891,47.0891,47.0891,47.0891,20927.734927336,0
+FCAL.US,D,20181206,000000,47.1071,47.354,47.1071,47.1071,5759.7704618913,0
+FCAL.US,D,20181207,000000,47.2863,47.3441,47.2156,47.3441,9425.2614774683,0
+FCAL.US,D,20181210,000000,47.3441,47.3919,47.3441,47.3919,1286.0843579716,0
+FCAL.US,D,20181211,000000,47.1269,47.1269,47.1269,47.1269,200.79381076839,0
+FCAL.US,D,20181213,000000,47.2017,47.2067,47.2017,47.2037,2540.0417062202,0
+FCAL.US,D,20181214,000000,47.3062,47.3062,47.3062,47.3062,100.3969053842,0
+FCAL.US,D,20181217,000000,47.1957,47.363,47.1957,47.3102,3813.0744664918,0
+FCAL.US,D,20181218,000000,47.3391,47.3391,47.3391,47.3391,181.7183987454,0
+FCAL.US,D,20181219,000000,47.363,47.4496,47.1559,47.4496,16892.783299945,0
+FCAL.US,D,20181220,000000,47.4586,47.4586,47.2644,47.2644,1503.9456426553,0
+FCAL.US,D,20181221,000000,47.2255,47.626,47.2255,47.626,976.86188938823,0
+FCAL.US,D,20181226,000000,47.2963,47.7126,47.2963,47.3491,1616.3901766856,0
+FCAL.US,D,20181228,000000,47.7385,47.7615,47.7295,47.7615,2661.521961735,0
+FCAL.US,D,20181231,000000,47.4626,47.7615,47.4417,47.7325,2815.1292269729,0
+FCAL.US,D,20190102,000000,47.5872,47.6808,47.5872,47.604,1301.1438937792,0
+FCAL.US,D,20190104,000000,47.4876,47.4876,47.4646,47.4876,5475.6472196541,0
+FCAL.US,D,20190107,000000,47.5822,47.631,47.5164,47.5334,794.13952158899,0
+FCAL.US,D,20190108,000000,47.6688,47.6698,47.6499,47.6499,2398.4820696284,0
+FCAL.US,D,20190109,000000,47.7226,47.7226,47.4876,47.4876,925.65946764229,0
+FCAL.US,D,20190110,000000,47.7425,47.7425,47.7425,47.7425,627.48065865123,0
+FCAL.US,D,20190111,000000,47.5852,47.5852,47.5822,47.5822,4680.5037290112,0
+FCAL.US,D,20190114,000000,47.602,47.602,47.602,47.602,151.59932713014,0
+FCAL.US,D,20190115,000000,47.611,47.611,47.4526,47.4526,2748.8672694193,0
+FCAL.US,D,20190116,000000,47.5124,47.6977,47.5124,47.6977,3024.9587592258,0
+FCAL.US,D,20190117,000000,47.5334,47.5334,47.5334,47.5334,263.03989210659,0
+FCAL.US,D,20190118,000000,47.621,47.621,47.5672,47.5672,879.47689116556,0
+FCAL.US,D,20190122,000000,47.7266,47.7266,47.7266,47.7266,921.64359142692,0
+FCAL.US,D,20190123,000000,47.5822,47.7027,47.5822,47.632,3403.4550925243,0
+FCAL.US,D,20190125,000000,47.629,47.629,47.629,47.629,761.00854281221,0
+FCAL.US,D,20190128,000000,47.62,47.62,47.62,47.62,2101.3072296912,0
+FCAL.US,D,20190129,000000,47.62,47.62,47.5054,47.5911,16987.156391006,0
+FCAL.US,D,20190130,000000,47.62,47.6459,47.5632,47.6419,9509.5948779911,0
+FCAL.US,D,20190131,000000,47.6997,47.7615,47.6957,47.7615,2280.0137212751,0
+FCAL.US,D,20190204,000000,47.7385,47.7385,47.7385,47.7385,399.5796834291,0
+FCAL.US,D,20190205,000000,47.7694,47.7754,47.7694,47.7754,1069.2270423417,0
+FCAL.US,D,20190207,000000,47.8571,47.8899,47.8371,47.8521,12440.180546156,0
+FCAL.US,D,20190208,000000,47.9367,47.9587,47.9367,47.9587,711.81405917395,0
+FCAL.US,D,20190211,000000,47.9845,48.0035,47.9467,47.9537,3844.1975071609,0
+FCAL.US,D,20190212,000000,47.9845,48.0124,47.9736,47.9736,1508.9654879245,0
+FCAL.US,D,20190213,000000,48.0035,48.0035,47.9069,47.9069,14945.083335491,0
+FCAL.US,D,20190214,000000,48.0852,48.0852,48.0503,48.0662,1836.2593994769,0
+FCAL.US,D,20190215,000000,48.0503,48.0503,48.0503,48.0503,1650.5251245162,0
+FCAL.US,D,20190219,000000,48.134,48.1888,48.117,48.124,5500.7464460001,0
+FCAL.US,D,20190220,000000,48.1021,48.13,48.1021,48.13,1391.501108625,0
+FCAL.US,D,20190221,000000,48.0951,48.1518,48.0632,48.1518,1892.4816664921,0
+FCAL.US,D,20190222,000000,48.1429,48.1658,48.0842,48.0842,3166.5183958175,0
+FCAL.US,D,20190225,000000,48.1748,48.1748,48.142,48.142,2509.9226346049,0
+FCAL.US,D,20190226,000000,48.2226,48.2804,48.1798,48.2804,1734.8585250389,0
+FCAL.US,D,20190227,000000,48.2306,48.2416,48.2306,48.2416,1735.8624940928,0
+FCAL.US,D,20190228,000000,48.2356,48.3242,48.1888,48.1888,9969.4127046507,0
+FCAL.US,D,20190304,000000,48.3531,48.3531,48.3531,48.3531,1677.6322889699,0
+FCAL.US,D,20190306,000000,48.3531,48.363,48.3342,48.363,3672.5187989539,0
+FCAL.US,D,20190308,000000,48.3929,48.4905,48.3929,48.4905,1246.9295648717,0
+FCAL.US,D,20190311,000000,48.365,48.5095,48.365,48.5095,8575.903657918,0
+FCAL.US,D,20190313,000000,48.4627,48.5175,48.4059,48.5175,1870.3943473076,0
+FCAL.US,D,20190314,000000,48.5663,48.5663,48.5035,48.5035,2474.7837177204,0
+FCAL.US,D,20190315,000000,48.5343,48.5951,48.5343,48.5951,7258.6962592774,0
+FCAL.US,D,20190318,000000,48.5205,48.6121,48.5205,48.5274,1622.4139910086,0
+FCAL.US,D,20190319,000000,48.6041,48.6041,48.5901,48.5901,1045.1317850495,0
+FCAL.US,D,20190320,000000,48.6181,48.6947,48.6181,48.6947,3221.7366937789,0
+FCAL.US,D,20190321,000000,48.5563,48.6041,48.5463,48.5643,1548.1202810243,0
+FCAL.US,D,20190322,000000,48.9468,48.9468,48.883,48.9468,1082.2786400416,0
+FCAL.US,D,20190325,000000,49.0154,49.0154,48.7924,48.7924,2439.644800836,0
+FCAL.US,D,20190326,000000,49.0154,49.0154,48.9766,48.9766,2594.2560351276,0
+FCAL.US,D,20190327,000000,49.127,49.1569,48.9866,49.0921,19624.583095449,0
+FCAL.US,D,20190328,000000,49.2147,49.2814,49.0921,49.1201,7362.1050718231,0
+FCAL.US,D,20190329,000000,49.2814,49.2814,49.2047,49.2047,4212.6541499209,0
+FCAL.US,D,20190401,000000,49.2893,49.2893,48.9268,48.9268,2158.5334657602,0
+FCAL.US,D,20190402,000000,49.1111,49.1111,48.9966,49.0473,17100.60489409,0
+FCAL.US,D,20190403,000000,49.2615,49.2615,48.9826,49.0244,5102.1707316248,0
+FCAL.US,D,20190404,000000,49.0244,49.1191,48.902,49.1191,3571.1179245159,0
+FCAL.US,D,20190405,000000,49.0344,49.0493,48.9866,49.0394,11770.533187243,0
+FCAL.US,D,20190408,000000,49.0892,49.0892,48.9866,49.0633,4693.5553267112,0
+FCAL.US,D,20190409,000000,48.9766,49.0633,48.9766,48.9766,1768.9934728695,0
+FCAL.US,D,20190410,000000,48.9826,49.127,48.9826,49.0682,1696.7077009929,0
+FCAL.US,D,20190411,000000,49.0244,49.0682,49.0244,49.0682,629.48859675891,0
+FCAL.US,D,20190412,000000,49.0732,49.1171,49.0334,49.0483,3524.9353480391,0
+FCAL.US,D,20190415,000000,49.9029,49.9029,49.4069,49.4069,1019.0285896496,0
+FCAL.US,D,20190416,000000,49.1857,49.1857,49.0244,49.0563,2116.3667654989,0
+FCAL.US,D,20190417,000000,49.0105,49.0633,49.0105,49.0633,779.07998578136,0
+FCAL.US,D,20190418,000000,49.0872,49.2147,48.9576,49.1469,7363.1090408769,0
+FCAL.US,D,20190422,000000,49.1857,49.1857,49.0623,49.126,4959.6071259793,0
+FCAL.US,D,20190423,000000,49.1111,49.137,49.0981,49.137,9907.1666233125,0
+FCAL.US,D,20190424,000000,49.3193,49.3193,49.2515,49.2515,3746.8125089382,0
+FCAL.US,D,20190425,000000,49.2893,49.3193,49.2325,49.2475,16589.584645685,0
+FCAL.US,D,20190426,000000,49.388,49.4069,49.3491,49.3491,7316.9264644002,0
+FCAL.US,D,20190429,000000,49.3591,49.4149,49.3591,49.3919,2869.3435558803,0
+FCAL.US,D,20190430,000000,49.4547,49.4547,49.2615,49.4268,23992.852448716,0
+FCAL.US,D,20190501,000000,49.4647,49.5224,49.3511,49.378,4733.7140888649,0
+FCAL.US,D,20190502,000000,49.5135,49.5135,49.2615,49.2615,4304.0153338205,0
+FCAL.US,D,20190503,000000,49.5085,49.5613,49.4268,49.4268,8904.2015385244,0
+FCAL.US,D,20190506,000000,49.5812,49.61,49.5135,49.5135,14432.055148979,0
+FCAL.US,D,20190507,000000,49.5822,49.648,49.5712,49.5712,3954.6341030835,0
+FCAL.US,D,20190508,000000,49.5712,49.7326,49.4836,49.4836,7207.4938375314,0
+FCAL.US,D,20190509,000000,50.1559,50.1559,49.619,49.619,30567.845782326,0
+FCAL.US,D,20190510,000000,49.7226,49.8093,49.6848,49.7326,7355.0772884462,0
+FCAL.US,D,20190513,000000,49.7505,49.8671,49.7505,49.8571,3331.1693206476,0
+FCAL.US,D,20190514,000000,49.9149,49.9249,49.8163,49.8193,3799.018899738,0
+FCAL.US,D,20190515,000000,49.9437,49.9827,49.9149,49.9149,9804.7617798206,0
+FCAL.US,D,20190516,000000,49.9747,50.0404,49.9437,49.9697,3745.8085398844,0
+FCAL.US,D,20190517,000000,50.1191,50.1191,49.9437,50.0364,8339.9709302652,0
+FCAL.US,D,20190520,000000,50.0354,50.0991,50.0025,50.0991,3253.8637035018,0
+FCAL.US,D,20190521,000000,50.0693,50.0693,49.8949,49.8949,13764.415728173,0
+FCAL.US,D,20190522,000000,49.8999,50.0225,49.8999,49.8999,1006.9809610035,0
+FCAL.US,D,20190523,000000,49.9627,50.0125,49.9627,49.9965,5818.0006670142,0
+FCAL.US,D,20190524,000000,50.0125,50.0225,50.0125,50.0225,3571.1179245159,0
+FCAL.US,D,20190528,000000,50.0991,50.0991,50.0315,50.0693,16700.021241607,0
+FCAL.US,D,20190529,000000,50.0792,50.0792,50.0792,50.0792,6522.7869428112,0
+FCAL.US,D,20190530,000000,50.1738,50.1738,50.1001,50.1559,3911.4634337683,0
+FCAL.US,D,20190531,000000,50.127,50.2894,50.127,50.2137,876.46498400403,0
+FCAL.US,D,20190603,000000,50.2645,50.3342,50.2645,50.3212,1133.4810617876,0
+FCAL.US,D,20190604,000000,50.2137,50.3084,50.2137,50.2924,9292.7375623612,0
+FCAL.US,D,20190605,000000,50.2994,50.3182,50.2606,50.3064,3644.4076654463,0
+FCAL.US,D,20190606,000000,50.3084,50.3084,50.2216,50.2216,1864.3705329845,0
+FCAL.US,D,20190607,000000,50.4547,50.4547,50.3094,50.3094,3772.9157043381,0
+FCAL.US,D,20190610,000000,50.3084,50.3182,50.2606,50.2894,4702.5910481957,0
+FCAL.US,D,20190611,000000,50.3182,50.3272,50.3034,50.3272,2030.0254268684,0
+FCAL.US,D,20190612,000000,50.2804,50.3572,50.2804,50.3192,2483.819439205,0
+FCAL.US,D,20190613,000000,50.3222,50.3671,50.3222,50.3352,4981.6944451638,0
+FCAL.US,D,20190614,000000,50.3372,50.3372,50.2486,50.3282,1337.2867797175,0
+FCAL.US,D,20190618,000000,50.4258,50.4258,50.375,50.377,769.04029524294,0
+FCAL.US,D,20190619,000000,50.387,50.387,50.3014,50.3272,3145.4350456869,0
+FCAL.US,D,20190620,000000,50.4458,50.4547,50.4458,50.4547,775.06410956599,0
+FCAL.US,D,20190621,000000,50.4358,50.4358,50.2814,50.3522,1115.4096188184,0
+FCAL.US,D,20190624,000000,50.5125,50.5125,50.4946,50.4946,1425.6360564556,0
+FCAL.US,D,20190625,000000,50.5125,50.5125,50.5025,50.5125,1438.6876541555,0
+FCAL.US,D,20190626,000000,50.4876,50.5513,50.4258,50.5513,2184.6366611601,0
+FCAL.US,D,20190627,000000,50.5225,50.5603,50.3372,50.5185,14691.079164869,0
+FCAL.US,D,20190628,000000,50.5006,50.5703,50.4278,50.5703,2303.1050095135,0
+FCAL.US,D,20190701,000000,50.4587,50.6001,50.3572,50.3572,1551.1321881858,0
+FCAL.US,D,20190702,000000,50.6381,50.6659,50.396,50.5025,6997.6643052785,0
+FCAL.US,D,20190703,000000,50.6759,50.6759,50.5902,50.6469,924.65549858845,0
+FCAL.US,D,20190705,000000,50.4358,50.5843,50.387,50.387,4288.9557980129,0
+FCAL.US,D,20190708,000000,50.4159,50.5195,50.4159,50.5015,1286.0843579716,0
+FCAL.US,D,20190709,000000,50.5663,50.7416,50.5663,50.6569,2061.1484675375,0
+FCAL.US,D,20190710,000000,50.8103,50.8103,50.7127,50.7904,29663.269664814,0
+FCAL.US,D,20190711,000000,50.7665,50.8083,50.6957,50.6957,5053.9802170404,0
+FCAL.US,D,20190712,000000,50.7844,50.8243,50.7844,50.8103,3938.570598222,0
+FCAL.US,D,20190715,000000,50.8582,50.8582,50.7954,50.8103,1483.8662615784,0
+FCAL.US,D,20190716,000000,50.8103,50.8103,50.6439,50.6439,608.40524662823,0
+FCAL.US,D,20190717,000000,50.8432,50.8771,50.7635,50.8203,3859.2570429685,0
+FCAL.US,D,20190718,000000,50.8582,50.887,50.7127,50.887,12461.263896286,0
+FCAL.US,D,20190719,000000,50.8771,50.887,50.7795,50.8582,5079.0794433865,0
+FCAL.US,D,20190722,000000,50.9268,50.9318,50.8582,50.9268,3357.2725160475,0
+FCAL.US,D,20190723,000000,50.9169,50.9268,50.7765,50.9169,4371.2812604279,0
+FCAL.US,D,20190724,000000,50.907,51.0244,50.907,51.0244,2017.9777982223,0
+FCAL.US,D,20190725,000000,51.0146,51.0146,50.908,50.911,3939.5745672759,0
+FCAL.US,D,20190726,000000,50.9866,50.9866,50.912,50.9866,1762.9696585465,0
+FCAL.US,D,20190729,000000,51.0344,51.0344,51.0244,51.0244,1492.901983063,0
+FCAL.US,D,20190730,000000,51.0244,51.0304,51.0056,51.0056,2198.6922279139,0
+FCAL.US,D,20190731,000000,51.0344,51.1002,50.9956,50.9956,8981.5071556702,0
+FCAL.US,D,20190801,000000,50.9468,51.1092,50.9468,51.1092,12937.145227807,0
+FCAL.US,D,20190802,000000,51.2446,51.2535,51.159,51.159,5746.7188641914,0
+FCAL.US,D,20190805,000000,51.3811,51.4189,51.2535,51.4189,4326.102653005,0
+FCAL.US,D,20190806,000000,51.2765,51.3661,51.2765,51.3661,1258.9771935178,0
+FCAL.US,D,20190807,000000,51.5056,51.5982,51.5056,51.5175,1343.3105940405,0
+FCAL.US,D,20190808,000000,51.4548,51.5842,51.4548,51.5653,4782.9085725031,0
+FCAL.US,D,20190809,000000,51.4996,51.5653,51.4996,51.5076,48113.208967268,0
+FCAL.US,D,20190812,000000,51.6798,51.7188,51.6798,51.7188,2350.291555044,0
+FCAL.US,D,20190813,000000,51.6132,51.652,51.5624,51.6221,4402.404301097,0
+FCAL.US,D,20190814,000000,51.8442,51.9409,51.8442,51.903,7271.7478569773,0
+FCAL.US,D,20190815,000000,52.0085,52.0085,51.8442,51.9687,10993.461139569,0
+FCAL.US,D,20190816,000000,51.7376,52.5883,51.7276,51.903,12004.457976788,0
+FCAL.US,D,20190819,000000,51.8442,51.903,51.8442,51.903,1248.9375029794,0
+FCAL.US,D,20190820,000000,52.0385,52.0385,51.904,51.904,1399.5328610557,0
+FCAL.US,D,20190821,000000,51.9129,51.9409,51.8731,51.8831,6241.6756077355,0
+FCAL.US,D,20190822,000000,51.9987,51.9987,51.8642,51.8642,5512.7940746462,0
+FCAL.US,D,20190823,000000,51.9439,52.0085,51.907,51.907,6013.7746325134,0
+FCAL.US,D,20190826,000000,51.9289,51.9787,51.8632,51.8651,6911.3229666481,0
+FCAL.US,D,20190827,000000,52.0673,52.0673,51.903,51.9597,35113.817658123,0
+FCAL.US,D,20190828,000000,51.9987,52.0385,51.9937,52.0185,23938.638119808,0
+FCAL.US,D,20190829,000000,51.9687,52.0285,51.9538,52.0125,11913.096792889,0
+FCAL.US,D,20190830,000000,52.0573,52.0573,51.8831,52.0085,22040.132638992,0
+FCAL.US,D,20190903,000000,52.9588,52.9588,51.9597,51.9917,11323.766958283,0
+FCAL.US,D,20190904,000000,51.9687,52.0435,51.9647,52.0145,4979.6865070561,0
+FCAL.US,D,20190905,000000,52.0385,52.0385,51.8263,51.9129,9680.2696171442,0
+FCAL.US,D,20190906,000000,51.9687,51.9687,51.8801,51.9229,5225.6589252474,0
+FCAL.US,D,20190909,000000,51.893,51.893,51.6938,51.7755,16093.623933087,0
+FCAL.US,D,20190910,000000,51.6998,51.7326,51.6868,51.7088,5353.1629950853,0
+FCAL.US,D,20190911,000000,51.6888,51.6888,51.5872,51.6142,7575.9504802914,0
+FCAL.US,D,20190912,000000,51.641,51.641,51.5016,51.5016,3303.0581871401,0
+FCAL.US,D,20190913,000000,51.4379,51.5643,51.2865,51.3681,16873.707887922,0
+FCAL.US,D,20190916,000000,51.4089,51.6988,51.3821,51.4179,23134.45890768,0
+FCAL.US,D,20190917,000000,51.4179,51.4179,51.3403,51.3601,9581.8806498677,0
+FCAL.US,D,20190918,000000,51.5066,51.5743,51.4577,51.5743,65086.30979152,0
+FCAL.US,D,20190919,000000,51.5743,51.5972,51.4767,51.5743,5291.920882801,0
+FCAL.US,D,20190920,000000,51.661,51.661,51.5444,51.6172,18099.554102663,0
+FCAL.US,D,20190923,000000,51.4667,51.6898,51.4667,51.631,701.77436863553,0
+FCAL.US,D,20190924,000000,51.7705,51.8343,51.7426,51.7426,7008.7079648707,0
+FCAL.US,D,20190925,000000,51.893,51.893,51.7366,51.7366,530.09566042856,0
+FCAL.US,D,20190926,000000,51.7666,51.8054,51.7128,51.7326,7708.4743953986,0
+FCAL.US,D,20190927,000000,51.8343,51.8343,51.6788,51.7138,4624.2814619961,0
+FCAL.US,D,20190930,000000,51.8343,51.8343,51.6888,51.6888,1109.3858044954,0
+FCAL.US,D,20191001,000000,51.7755,51.8642,51.5315,51.7755,6572.9853955033,0
+FCAL.US,D,20191002,000000,51.8831,51.8831,51.7894,51.7894,1133.4810617876,0
+FCAL.US,D,20191003,000000,51.903,52.0395,51.8821,51.9647,5662.3854636687,0
+FCAL.US,D,20191004,000000,51.9917,52.0973,51.9508,51.9508,33314.705113638,0
+FCAL.US,D,20191007,000000,51.9329,52.1151,51.8442,51.9897,9601.9600309445,0
+FCAL.US,D,20191008,000000,52.0783,52.1151,52.0495,52.0843,6705.5093106105,0
+FCAL.US,D,20191009,000000,52.0355,52.1131,52.0355,52.0973,10114.988217457,0
+FCAL.US,D,20191010,000000,52.1849,52.1849,51.8731,52.0973,81031.346304639,0
+FCAL.US,D,20191011,000000,51.9996,52.0295,51.7088,51.8362,49019.793022887,0
+FCAL.US,D,20191014,000000,51.8831,51.9747,51.8831,51.9359,5532.8734557231,0
+FCAL.US,D,20191015,000000,51.9697,51.9697,51.7276,51.8343,31235.485203131,0
+FCAL.US,D,20191016,000000,51.8154,51.8831,51.7276,51.8054,10711.34583544,0
+FCAL.US,D,20191017,000000,51.7416,51.7566,51.7346,51.7346,2672.5656213273,0
+FCAL.US,D,20191018,000000,51.6888,51.8054,51.6888,51.7376,12039.596893672,0
+FCAL.US,D,20191021,000000,51.7088,51.7088,51.651,51.6988,3646.415603554,0
+FCAL.US,D,20191022,000000,51.7666,51.7666,51.647,51.6888,13581.693360374,0
+FCAL.US,D,20191023,000000,51.7755,51.7755,51.661,51.671,4408.4281154201,0
+FCAL.US,D,20191024,000000,51.6788,51.6788,51.651,51.651,5029.8849597482,0
+FCAL.US,D,20191025,000000,51.6788,51.6788,51.651,51.6729,2661.521961735,0
+FCAL.US,D,20191028,000000,51.651,51.661,51.5255,51.661,15225.190701513,0
+FCAL.US,D,20191029,000000,51.661,51.661,51.5932,51.6122,12165.093025403,0
+FCAL.US,D,20191030,000000,51.671,51.6788,51.6201,51.6201,7625.1449639297,0
+FCAL.US,D,20191031,000000,51.7526,51.8642,51.7276,51.7954,9216.4359142692,0
+FCAL.US,D,20191101,000000,51.8642,51.8642,51.7666,51.8343,8323.9074254037,0
+FCAL.US,D,20191104,000000,51.7476,51.8154,51.6788,51.8054,15913.913472449,0
+FCAL.US,D,20191105,000000,51.7666,51.7666,51.6132,51.6988,10859.933255409,0
+FCAL.US,D,20191106,000000,51.7854,51.7854,51.6938,51.7566,10859.933255409,0
+FCAL.US,D,20191107,000000,51.671,51.671,51.4936,51.5255,5318.0240782009,0
+FCAL.US,D,20191108,000000,51.6211,51.6211,51.5594,51.5594,584.30998933602,0
+FCAL.US,D,20191111,000000,51.5832,51.5832,51.5832,51.5832,3958.6499792989,0
+FCAL.US,D,20191112,000000,51.631,51.631,51.6211,51.6261,1656.5489388392,0
+FCAL.US,D,20191113,000000,51.7188,51.7188,51.5544,51.637,4482.7218254044,0
+FCAL.US,D,20191114,000000,51.7476,51.7476,51.7138,51.7138,1672.6124437007,0
+FCAL.US,D,20191115,000000,51.6788,51.7376,51.5544,51.5544,3549.0306053313,0
+FCAL.US,D,20191118,000000,51.7854,51.7854,51.643,51.646,2233.8311447984,0
+FCAL.US,D,20191119,000000,51.7088,51.7854,51.651,51.6988,7978.5420708821,0
+FCAL.US,D,20191120,000000,51.7755,51.8831,51.7696,51.8154,6981.600800417,0
+FCAL.US,D,20191121,000000,51.6908,51.8104,51.671,51.7426,2815.1292269729,0
+FCAL.US,D,20191122,000000,51.8343,51.8731,51.8253,51.8442,6469.5765829576,0
+FCAL.US,D,20191125,000000,51.7566,51.903,51.7566,51.8253,10942.258717823,0
+FCAL.US,D,20191126,000000,51.893,51.9229,51.7376,51.8681,8370.0900018804,0
+FCAL.US,D,20191127,000000,51.8253,51.9259,51.8253,51.908,753.98075943531,0
+FCAL.US,D,20191129,000000,52.0105,52.0105,51.9369,51.9369,3164.5104577099,0
+FCAL.US,D,20191202,000000,52.1271,52.1271,51.8154,51.8343,11769.529218189,0
+FCAL.US,D,20191203,000000,52.0603,52.0943,51.9389,51.9957,14499.321075585,0
+FCAL.US,D,20191204,000000,51.9617,51.9807,51.9617,51.9707,3192.6215912174,0
+FCAL.US,D,20191205,000000,52.0006,52.0006,51.9508,52.0006,2515.946448928,0
+FCAL.US,D,20191206,000000,52.0205,52.0205,51.9279,51.9279,5978.6357156289,0
+FCAL.US,D,20191209,000000,51.903,52.0703,51.903,51.9617,12271.51374511,0
+FCAL.US,D,20191210,000000,52.0305,52.0893,51.9617,52.0055,8610.0386057487,0
+FCAL.US,D,20191211,000000,52.1052,52.1719,52.0753,52.0753,2909.502318034,0
+FCAL.US,D,20191212,000000,51.9907,52.0703,51.9907,52.0355,1889.4697593306,0
+FCAL.US,D,20191213,000000,52.0006,52.1371,52.0006,52.0943,7041.8389436475,0
+FCAL.US,D,20191216,000000,52.1371,52.1371,52.0115,52.0553,3323.1375682169,0
+FCAL.US,D,20191217,000000,52.1271,52.157,52.0006,52.0843,7019.751624463,0
+FCAL.US,D,20191218,000000,52.1769,52.1769,52.0105,52.0703,9970.4166737045,0
+FCAL.US,D,20191219,000000,52.0105,52.0703,52.0105,52.0455,4653.3965645575,0
+FCAL.US,D,20191220,000000,52.0505,52.0703,52.0215,52.0553,4199.6025522209,0
+FCAL.US,D,20191223,000000,52.1171,52.1171,51.9787,52.0405,2271.9819688444,0
+FCAL.US,D,20191224,000000,52.147,52.147,52.0603,52.0603,4303.0113647666,0
+FCAL.US,D,20191226,000000,52.1042,52.1371,52.0763,52.0993,24573.146561836,0
+FCAL.US,D,20191227,000000,52.2068,52.2068,52.0993,52.1271,15417.952759851,0
+FCAL.US,D,20191230,000000,52.2924,52.2924,52.0993,52.152,7913.2840823823,0
+FCAL.US,D,20191231,000000,52.2068,52.2068,52.1371,52.152,9079.8961229467,0
+FCAL.US,D,20200102,000000,52.157,52.2656,52.147,52.2118,7274.7597641389,0
+FCAL.US,D,20200103,000000,52.2596,52.412,52.2596,52.3372,21063.270749604,0
+FCAL.US,D,20200106,000000,52.3632,52.4299,52.3362,52.412,4777.8887272339,0
+FCAL.US,D,20200107,000000,52.4986,52.4986,52.425,52.425,7533.7837800301,0
+FCAL.US,D,20200108,000000,52.4886,52.5255,52.418,52.4648,2940.6253587031,0
+FCAL.US,D,20200109,000000,52.5474,52.5773,52.412,52.4936,10264.57960648,0
+FCAL.US,D,20200110,000000,52.4398,52.6022,52.4398,52.5275,9480.4797754296,0
+FCAL.US,D,20200113,000000,52.6152,52.6152,52.5514,52.5524,2696.6608786195,0
+FCAL.US,D,20200114,000000,52.5972,52.6839,52.5972,52.6251,4448.5868775737,0
+FCAL.US,D,20200115,000000,52.7337,52.7586,52.6291,52.6839,11898.037257081,0
+FCAL.US,D,20200116,000000,52.7725,52.7825,52.6919,52.7187,4801.9839845261,0
+FCAL.US,D,20200117,000000,52.654,52.7825,52.4886,52.7337,9527.6663209602,0
+FCAL.US,D,20200121,000000,52.8313,52.8901,52.7019,52.8035,28350.07814239,0
+FCAL.US,D,20200122,000000,52.7675,52.8163,52.7477,52.7875,1900.5134189228,0
+FCAL.US,D,20200123,000000,52.904,52.9538,52.7586,52.8413,6295.8899366429,0
+FCAL.US,D,20200124,000000,52.9468,52.9728,52.8951,52.914,10457.341664818,0
+FCAL.US,D,20200127,000000,53.1002,53.1102,52.914,53.0166,11643.029117405,0
+FCAL.US,D,20200128,000000,53.0902,53.0902,52.9239,53.0026,12128.950139465,0
+FCAL.US,D,20200129,000000,53.152,53.152,53.0246,53.0853,8538.7568029259,0
+FCAL.US,D,20200130,000000,53.2297,53.2297,53.0704,53.148,12069.715965288,0
+FCAL.US,D,20200131,000000,53.2467,53.2666,53.1978,53.2666,11482.394068791,0
+FCAL.US,D,20200203,000000,53.1341,53.2268,53.1341,53.2068,5318.0240782009,0
+FCAL.US,D,20200204,000000,53.1292,53.157,53.0594,53.1192,7395.2360505999,0
+FCAL.US,D,20200205,000000,53.0634,53.0902,53.0484,53.0554,1708.755329639,0
+FCAL.US,D,20200206,000000,53.0644,53.1192,53.0216,53.1102,6407.3305016194,0
+FCAL.US,D,20200207,000000,53.1869,53.2417,53.1242,53.1242,1668.5965674853,0
+FCAL.US,D,20200210,000000,53.1968,53.1968,53.0305,53.1102,3042.0262331411,0
+FCAL.US,D,20200211,000000,53.177,53.1968,53.1192,53.162,20630.560087398,0
+FCAL.US,D,20200212,000000,53.1292,53.2268,53.1292,53.177,38751.197540192,0
+FCAL.US,D,20200213,000000,53.2467,53.2666,53.1192,53.1919,15284.42487569,0
+FCAL.US,D,20200214,000000,53.2666,53.2765,53.2118,53.2268,4595.1663594347,0
+FCAL.US,D,20200218,000000,53.3353,53.3652,53.1292,53.2955,9784.6823987438,0
+FCAL.US,D,20200219,000000,53.3553,53.3553,53.2566,53.3204,3839.1776618917,0
+FCAL.US,D,20200220,000000,53.414,53.4638,53.3253,53.414,17296.37885959,0
+FCAL.US,D,20200221,000000,53.5405,53.5893,53.4927,53.5505,22595.327525767,0
+FCAL.US,D,20200224,000000,53.7556,53.8542,53.7556,53.8054,5578.0520631459,0
+FCAL.US,D,20200225,000000,53.8344,53.913,53.8024,53.8344,27851.10552263,0
+FCAL.US,D,20200226,000000,53.8144,53.9429,53.8144,53.8891,5318.0240782009,0
+FCAL.US,D,20200227,000000,53.923,53.923,53.8542,53.903,25303.032063979,0
+FCAL.US,D,20200228,000000,54.2158,54.2158,53.8054,53.9578,21460.842494926,0
+FCAL.US,D,20200302,000000,53.9529,54.1093,53.8602,53.923,3957.646010245,0
+FCAL.US,D,20200303,000000,53.9459,53.9628,53.8314,53.9429,6399.2987491887,0
+FCAL.US,D,20200304,000000,53.7776,53.9429,53.7776,53.8244,14291.499481441,0
+FCAL.US,D,20200305,000000,53.9927,53.9927,53.7706,53.7706,3773.9196733919,0
+FCAL.US,D,20200306,000000,53.9329,53.9529,53.8364,53.8542,7867.1015059056,0
+FCAL.US,D,20200309,000000,54.1671,54.3433,53.5893,53.8792,20111.508086562,0
+FCAL.US,D,20200310,000000,53.5893,53.5893,52.903,53.0644,16483.163925978,0
+FCAL.US,D,20200311,000000,53.0395,53.0604,52.1191,52.2526,69987.686712377,0
+FCAL.US,D,20200312,000000,50.6689,51.0434,48.865,49.6878,83445.891879128,0
+FCAL.US,D,20200313,000000,49.8939,50.8352,49.7376,50.2964,20416.71467893,0
+FCAL.US,D,20200316,000000,50.381,50.9179,48.9946,50.6161,35291.520180652,0
+FCAL.US,D,20200317,000000,50.6201,50.6201,49.0035,50.0513,9397.1503439608,0
+FCAL.US,D,20200318,000000,46.878,49.9039,46.878,49.38,12967.264299423,0
+FCAL.US,D,20200319,000000,48.5723,48.9646,47.0134,47.6977,16658.8585104,0
+FCAL.US,D,20200320,000000,46.5911,47.0662,44.4157,45.9646,72502.629192251,0
+FCAL.US,D,20200323,000000,45.9646,47.0423,45.5871,46.2893,15377.793997697,0
+FCAL.US,D,20200324,000000,46.878,47.2883,46.5811,46.9785,32779.58960794,0
+FCAL.US,D,20200325,000000,47.6678,48.9218,47.6678,48.89,15430.000388497,0
+FCAL.US,D,20200326,000000,49.2665,50.6391,49.2665,50.4637,11284.612165184,0
+FCAL.US,D,20200327,000000,49.9837,50.6967,49.9837,50.1589,13269.458984629,0
+FCAL.US,D,20200330,000000,50.9239,50.9239,50.0613,50.4159,188939.94814968,0
+FCAL.US,D,20200331,000000,50.375,50.375,50.0713,50.0912,6659.3267341337,0
+FCAL.US,D,20200401,000000,49.4936,49.5135,47.6977,48.2366,6583.0250860417,0
+FCAL.US,D,20200402,000000,48.1459,48.4845,48.1459,48.4357,8190.3795412427,0
+FCAL.US,D,20200403,000000,48.3392,48.4855,48.1688,48.4258,959.79441547292,0
+FCAL.US,D,20200406,000000,48.6589,48.8192,48.377,48.7465,3897.4078670145,0
+FCAL.US,D,20200407,000000,49.5424,49.5424,48.858,49.0035,3956.6420411912,0
+FCAL.US,D,20200408,000000,49.1788,49.1788,48.879,49.0971,2067.1722818606,0
+FCAL.US,D,20200409,000000,49.3451,50.1778,49.2237,49.5184,8789.7490663864,0
+FCAL.US,D,20200413,000000,50.2266,50.2266,49.6858,49.8013,5582.0679393613,0
+FCAL.US,D,20200414,000000,50.0812,50.0912,49.6918,49.8939,2923.5578847878,0
+FCAL.US,D,20200415,000000,50.2266,50.2764,49.9846,50.0443,16842.584847253,0
+FCAL.US,D,20200416,000000,50.0713,50.13,49.7306,49.9239,3875.32054783,0
+FCAL.US,D,20200417,000000,49.9437,50.1221,49.8781,49.9339,16968.080978983,0
+FCAL.US,D,20200420,000000,49.5822,49.9637,49.5822,49.8701,2150.5017133295,0
+FCAL.US,D,20200421,000000,49.7824,49.7824,49.4926,49.6778,11351.878091791,0
+FCAL.US,D,20200422,000000,49.5194,49.5194,49.2943,49.2943,2082.2318176682,0
+FCAL.US,D,20200423,000000,49.2755,49.64,49.0902,49.0902,6528.8107571343,0
+FCAL.US,D,20200424,000000,48.7844,49.1459,48.5215,48.9776,6355.1241108196,0
+FCAL.US,D,20200427,000000,48.6171,49.0324,48.6171,49.0264,4253.8168811284,0
+FCAL.US,D,20200428,000000,49.1001,49.1201,48.8332,48.868,5338.1034592777,0
+FCAL.US,D,20200429,000000,48.8332,48.8332,48.4427,48.5264,8367.0780947189,0
+FCAL.US,D,20200430,000000,48.3132,48.9726,48.3132,48.6867,19385.638460634,0
+FCAL.US,D,20200501,000000,49.0424,49.0981,48.5891,48.7147,10417.182902664,0
+FCAL.US,D,20200504,000000,49.0314,49.0314,48.9278,48.9278,496.96468165177,0
+FCAL.US,D,20200505,000000,48.9428,48.9626,48.893,48.9278,13808.590366543,0
+FCAL.US,D,20200506,000000,48.9128,49.2177,48.9128,49.0164,7018.7476554092,0
+FCAL.US,D,20200507,000000,49.6012,49.6012,49.0643,49.1479,3660.4711703078,0
+FCAL.US,D,20200508,000000,49.2207,49.7177,49.1987,49.2277,3143.4271075792,0
+FCAL.US,D,20200511,000000,49.2605,49.2605,49.1479,49.1927,2930.5856681647,0
+FCAL.US,D,20200512,000000,49.1778,49.3193,49.1579,49.3193,6481.6242116037,0
+FCAL.US,D,20200513,000000,49.4766,49.5962,49.4527,49.5962,4046.9992560369,0
+FCAL.US,D,20200514,000000,49.2853,49.9737,49.2853,49.5812,12894.978527546,0
+FCAL.US,D,20200515,000000,49.5652,49.7675,49.374,49.7675,10846.881657709,0
+FCAL.US,D,20200518,000000,49.5912,49.5912,49.4428,49.4926,3762.8760137997,0
+FCAL.US,D,20200519,000000,49.6778,49.9039,49.6778,49.7675,8158.2525315198,0
+FCAL.US,D,20200520,000000,49.7774,50.0414,49.7675,50.0414,8351.0145898574,0
+FCAL.US,D,20200521,000000,49.9737,50.0025,49.9289,49.9289,2455.7083056974,0
+FCAL.US,D,20200522,000000,49.8751,50.3462,49.8751,50.0862,4349.1939412434,0
+FCAL.US,D,20200526,000000,50.0035,50.3542,50.0035,50.1211,9686.2934314672,0
+FCAL.US,D,20200527,000000,50.0713,50.2526,50.0713,50.1788,6968.5492027171,0
+FCAL.US,D,20200528,000000,50.396,50.396,50.0235,50.1738,4126.3128112905,0
+FCAL.US,D,20200529,000000,50.5434,50.5434,50.1689,50.2924,6928.3904405634,0
+FCAL.US,D,20200601,000000,50.5533,50.5533,50.2416,50.5035,2256.9224330367,0
+FCAL.US,D,20200602,000000,50.5533,50.5533,50.2556,50.4647,3598.2250889696,0
+FCAL.US,D,20200603,000000,50.6021,50.6021,50.3004,50.4358,6061.9651470978,0
+FCAL.US,D,20200604,000000,50.376,50.7287,50.376,50.5573,5830.0482956603,0
+FCAL.US,D,20200605,000000,50.7974,50.8073,50.5334,50.641,10216.389091896,0
+FCAL.US,D,20200608,000000,50.8034,50.896,50.7874,50.7974,3153.4667981176,0
+FCAL.US,D,20200609,000000,51.0156,51.0156,50.8073,50.9209,44703.730060421,0
+FCAL.US,D,20200610,000000,51.152,51.152,50.8572,50.9658,6596.0766837417,0
+FCAL.US,D,20200611,000000,51.0644,51.1221,50.9956,51.0782,1610.3663623625,0
+FCAL.US,D,20200612,000000,50.9956,51.2107,50.9258,51.0304,27775.807843592,0
+FCAL.US,D,20200615,000000,50.9856,51.1619,50.9856,51.0782,4304.0153338205,0
+FCAL.US,D,20200616,000000,50.886,51.1719,50.886,50.9707,13295.562180029,0
+FCAL.US,D,20200617,000000,51.0254,51.2486,50.9458,51.0693,9402.17018923,0
+FCAL.US,D,20200619,000000,51.2197,51.2257,51.0713,51.1271,12174.128746887,0
+FCAL.US,D,20200622,000000,51.2177,51.2197,51.1131,51.1669,23523.998900571,0
+FCAL.US,D,20200623,000000,51.1022,51.2287,51.1022,51.1619,4435.5352798738,0
+FCAL.US,D,20200624,000000,51.3571,51.3571,51.2386,51.2486,4491.7575468889,0
+FCAL.US,D,20200625,000000,51.0822,51.2984,51.0822,51.1719,13893.927736119,0
+FCAL.US,D,20200626,000000,51.2486,51.3083,51.151,51.2157,6216.5763813894,0
+FCAL.US,D,20200629,000000,51.2197,51.5852,51.0454,51.1022,12585.756058963,0
+FCAL.US,D,20200630,000000,51.3472,51.3472,51.1271,51.2535,4279.9200765283,0
+FCAL.US,D,20200701,000000,51.2018,51.2107,51.1619,51.1868,6685.4299295336,0
+FCAL.US,D,20200702,000000,51.2247,51.4059,51.2107,51.2486,4651.3886264498,0
+FCAL.US,D,20200706,000000,51.2067,51.2885,51.1839,51.2107,7291.8272380542,0
+FCAL.US,D,20200707,000000,51.2347,51.2685,51.1699,51.2685,1472.8226019862,0
+FCAL.US,D,20200708,000000,51.3472,51.3472,51.2585,51.3033,2701.6807238887,0
+FCAL.US,D,20200709,000000,51.4857,51.4857,51.3821,51.3821,3228.7644771557,0
+FCAL.US,D,20200710,000000,51.5056,51.5155,51.3771,51.4508,10729.417278409,0
+FCAL.US,D,20200713,000000,51.397,51.5753,51.397,51.5753,16826.521342391,0
+FCAL.US,D,20200714,000000,51.6142,51.634,51.4557,51.5554,2052.112746053,0
+FCAL.US,D,20200715,000000,51.654,51.6818,51.6042,51.644,3256.8756106633,0
+FCAL.US,D,20200716,000000,51.7018,51.8273,51.7018,51.7844,3528.9512242545,0
+FCAL.US,D,20200717,000000,51.7218,51.8771,51.634,51.7696,7339.0137835847,0
+FCAL.US,D,20200720,000000,51.8134,51.9229,51.7506,51.8532,11849.846742497,0
+FCAL.US,D,20200721,000000,52.0255,52.0255,51.8482,51.8671,4974.6666617869,0
+FCAL.US,D,20200722,000000,51.9458,52.0255,51.9458,52.0255,1506.9575498168,0
+FCAL.US,D,20200723,000000,52.0255,52.1251,52.0235,52.0653,7601.0497066375,0
+FCAL.US,D,20200724,000000,52.155,52.1649,52.0515,52.0603,8682.3243776253,0
+FCAL.US,D,20200727,000000,52.2148,52.2148,52.1451,52.1451,2045.0849626761,0
+FCAL.US,D,20200728,000000,52.39,52.39,51.9757,52.1002,5230.6787705166,0
+FCAL.US,D,20200729,000000,52.1002,52.1749,52.0553,52.1749,1360.3780679559,0
+FCAL.US,D,20200730,000000,52.2636,52.3502,52.1679,52.2586,13569.645731728,0
+FCAL.US,D,20200731,000000,52.2377,52.3602,52.2347,52.2875,3107.2842216409,0
+FCAL.US,D,20200803,000000,52.3702,52.39,52.155,52.2686,4779.8966653416,0
+FCAL.US,D,20200804,000000,52.3502,52.396,52.2636,52.3502,3145.4350456869,0
+FCAL.US,D,20200805,000000,52.4,52.4,52.4,52.4,381.50824045995,0
+FCAL.US,D,20200806,000000,52.4867,52.5196,52.4618,52.4867,1371.4217275481,0
+FCAL.US,D,20200807,000000,52.5016,52.6261,52.41,52.5962,6815.9459065331,0
+FCAL.US,D,20200810,000000,52.41,52.5913,52.41,52.5913,2809.1054126498,0
+FCAL.US,D,20200811,000000,52.4578,52.6002,52.428,52.5813,8051.8318118125,0
+FCAL.US,D,20200812,000000,52.6859,52.6859,52.5265,52.5265,7001.6801814938,0
+FCAL.US,D,20200813,000000,52.5415,52.5843,52.41,52.4916,3999.8127105064,0
+FCAL.US,D,20200814,000000,52.5763,52.5763,52.4418,52.4817,9216.4359142692,0
+FCAL.US,D,20200817,000000,52.4329,52.5066,52.382,52.4478,1402.5447682172,0
+FCAL.US,D,20200818,000000,52.3602,52.4748,52.3004,52.4678,14454.142468163,0
+FCAL.US,D,20200819,000000,52.2914,52.4678,52.2914,52.3602,3938.570598222,0
+FCAL.US,D,20200820,000000,52.428,52.428,52.2954,52.2954,3499.8361216931,0
+FCAL.US,D,20200821,000000,52.2825,52.2825,52.0055,52.1301,12927.105537269,0
+FCAL.US,D,20200824,000000,52.2914,52.3104,52.155,52.1649,6049.9175184517,0
+FCAL.US,D,20200825,000000,52.1052,52.1351,52.1052,52.1251,396.56777626757,0
+FCAL.US,D,20200826,000000,52.1052,52.1052,52.0753,52.0753,1516.9972403552,0
+FCAL.US,D,20200827,000000,52.0055,52.0475,51.9189,51.9957,3871.3046716146,0
+FCAL.US,D,20200828,000000,51.9458,51.9857,51.9219,51.9857,2737.823609827,0
+FCAL.US,D,20200831,000000,51.9458,52.0355,51.897,51.897,3341.209011186,0
+FCAL.US,D,20200901,000000,51.907,51.9777,51.907,51.9707,31823.811068683,0
+FCAL.US,D,20200902,000000,51.9279,52.1151,51.9279,51.9657,7673.3354785141,0
+FCAL.US,D,20200903,000000,51.9269,52.0055,51.9269,51.9807,14228.249431048,0
+FCAL.US,D,20200904,000000,51.9957,51.9957,51.907,51.9657,8474.50278348,0
+FCAL.US,D,20200908,000000,51.9269,52.0355,51.9269,52.0355,1165.6080715105,0
+FCAL.US,D,20200909,000000,52.0355,52.0633,52.0205,52.0205,5700.5362877147,0
+FCAL.US,D,20200910,000000,51.9757,52.0155,51.9359,52.0055,2955.6848945107,0
+FCAL.US,D,20200911,000000,51.9737,52.0753,51.9737,52.0553,4089.1659562983,0
+FCAL.US,D,20200914,000000,52.0046,52.1649,52.0046,52.0653,9143.1461733387,0
+FCAL.US,D,20200915,000000,52.0255,52.0953,52.0155,52.0155,3438.5940094087,0
+FCAL.US,D,20200916,000000,52.0853,52.0953,52.0455,52.0753,3799.018899738,0
+FCAL.US,D,20200917,000000,52.0255,52.0255,52.0255,52.0255,330.30581871401,0
+FCAL.US,D,20200918,000000,52.1251,52.1251,52.0355,52.0653,3854.2371976993,0
+FCAL.US,D,20200921,000000,52.1351,52.1451,52.0455,52.0953,4432.5233727123,0
+FCAL.US,D,20200922,000000,52.1351,52.1401,52.0853,52.1401,5935.4650463137,0
+FCAL.US,D,20200923,000000,52.0653,52.1281,52.0653,52.1052,1272.0287912178,0
+FCAL.US,D,20200924,000000,52.1351,52.1351,51.9757,52.1151,7020.7555935168,0
+FCAL.US,D,20200925,000000,52.0623,52.0623,52.0155,52.0155,12187.180344587,0
+FCAL.US,D,20200928,000000,52.2446,52.2446,52.0175,52.0455,7378.1685766846,0
+FCAL.US,D,20200929,000000,52.0673,52.1221,52.0405,52.0505,5421.4328907466,0
+FCAL.US,D,20200930,000000,52.0753,52.0753,51.9169,51.9409,1690.6838866699,0
+FCAL.US,D,20201001,000000,51.9957,52.0435,51.9219,51.9657,4532.9202780965,0
+FCAL.US,D,20201002,000000,51.9269,51.9827,51.897,51.9657,2228.8112995292,0
+FCAL.US,D,20201005,000000,51.9757,51.9757,51.8671,51.9458,4350.1979102972,0
+FCAL.US,D,20201006,000000,51.9957,51.9957,51.8482,51.902,12572.704461263,0
+FCAL.US,D,20201007,000000,51.9359,51.9359,51.7944,51.8193,3361.2883922629,0
+FCAL.US,D,20201008,000000,51.8333,51.8871,51.8243,51.8283,1743.8942465235,0
+FCAL.US,D,20201009,000000,51.907,51.907,51.8293,51.907,16058.485016202,0
+FCAL.US,D,20201012,000000,51.9359,51.9857,51.8632,51.8871,5187.5081012014,0
+FCAL.US,D,20201013,000000,51.8283,51.8482,51.8283,51.8333,2564.1369635124,0
+FCAL.US,D,20201014,000000,51.8482,51.9807,51.8482,51.8871,3043.030202195,0
+FCAL.US,D,20201015,000000,51.9379,51.9957,51.9319,51.9458,3993.7888961833,0
+FCAL.US,D,20201016,000000,51.9448,52.3702,51.9448,51.9907,4496.7773921581,0
+FCAL.US,D,20201019,000000,51.9757,52.0036,51.9458,51.9857,6636.2354458954,0
+FCAL.US,D,20201021,000000,51.9458,51.9657,51.7596,51.9269,16276.346300885,0
+FCAL.US,D,20201022,000000,51.7914,51.9957,51.7914,51.892,2135.4421775219,0
+FCAL.US,D,20201023,000000,51.8881,52.0055,51.8881,52.0055,1281.0645127023,0
+FCAL.US,D,20201026,000000,52.0255,52.0455,51.897,52.0455,7486.5972344995,0
+FCAL.US,D,20201027,000000,52.0553,52.0553,51.8382,52.0255,9118.0469469927,0
+FCAL.US,D,20201028,000000,51.9927,52.0255,51.9927,52.0255,2759.9109290116,0
+FCAL.US,D,20201029,000000,52.0653,52.0653,51.8582,51.9558,11064.742942393,0
+FCAL.US,D,20201030,000000,52.0553,52.0653,51.8771,52.0653,5609.175103815,0
+FCAL.US,D,20201102,000000,52.0653,52.0653,51.8771,51.9757,2083.2357867221,0
+FCAL.US,D,20201103,000000,51.8681,52.0853,51.8671,52.0553,14255.356595502,0
+FCAL.US,D,20201104,000000,52.1749,52.4688,52.1749,52.4688,5878.2388102447,0
+FCAL.US,D,20201105,000000,52.1251,52.391,52.1251,52.391,8687.3442228945,0
+FCAL.US,D,20201106,000000,52.2347,52.3811,52.2048,52.3263,2619.3552614737,0
+FCAL.US,D,20201109,000000,52.2526,52.2526,52.155,52.2446,3296.0304037632,0
+FCAL.US,D,20201110,000000,52.405,52.411,52.405,52.411,840.32209806572,0
+FCAL.US,D,20201111,000000,52.2048,52.42,52.2048,52.401,3429.5582879241,0
+FCAL.US,D,20201112,000000,52.5275,52.5972,52.396,52.5972,11504.481387975,0
+FCAL.US,D,20201113,000000,52.5972,52.5972,52.4438,52.5574,6317.9772558275,0
+FCAL.US,D,20201116,000000,52.5474,52.5674,52.4876,52.5076,8551.8084006258,0
+FCAL.US,D,20201117,000000,52.6969,52.6969,52.6471,52.6471,443.75432179815,0
+FCAL.US,D,20201118,000000,52.6669,52.7068,52.6281,52.662,5252.7660897011,0
+FCAL.US,D,20201119,000000,52.8841,52.8981,52.6669,52.8602,14799.507822685,0
+FCAL.US,D,20201120,000000,52.92,52.92,52.8632,52.8652,716.83390444316,0
+FCAL.US,D,20201123,000000,52.8263,52.9329,52.7567,52.8721,3045.0381403027,0
+FCAL.US,D,20201124,000000,52.9817,52.9817,52.6669,52.7965,8503.6178860414,0
+FCAL.US,D,20201125,000000,52.913,52.913,52.913,52.913,375.48442613689,0
+FCAL.US,D,20201127,000000,52.921,52.9429,52.8552,52.8552,3054.0738617872,0
+FCAL.US,D,20201130,000000,52.8403,52.9429,52.8403,52.8791,4198.5985831671,0
+FCAL.US,D,20201201,000000,52.8263,52.9817,52.8263,52.8941,4018.8881225294,0
+FCAL.US,D,20201202,000000,53.0395,53.0395,52.8453,53.0196,8484.5424740184,0
+FCAL.US,D,20201203,000000,53.0794,53.1092,52.9668,53.0395,20287.202670985,0
+FCAL.US,D,20201204,000000,53.1192,53.1292,53.0644,53.0844,3361.2883922629,0
+FCAL.US,D,20201207,000000,53.2188,53.2287,53.0395,53.0892,3807.0506521687,0
+FCAL.US,D,20201208,000000,53.1988,53.2058,53.1042,53.144,8979.4992175625,0
+FCAL.US,D,20201209,000000,53.153,53.2387,53.145,53.159,2481.8115010973,0
+FCAL.US,D,20201210,000000,53.3084,53.3084,53.0395,53.2496,5407.3773239928,0
+FCAL.US,D,20201211,000000,53.1292,53.3483,53.1292,53.2287,21285.147910504,0
+FCAL.US,D,20201214,000000,53.2188,53.3383,53.159,53.2636,11184.215259799,0
+FCAL.US,D,20201215,000000,53.159,53.3642,53.159,53.3642,3482.7686477778,0
+FCAL.US,D,20201216,000000,53.3672,53.3951,53.2885,53.2885,8141.1850576045,0
+FCAL.US,D,20201217,000000,53.4169,53.4169,53.1988,53.4169,6961.5214193402,0
+FCAL.US,D,20201218,000000,53.2935,53.4169,53.169,53.3283,3706.6537467845,0
+FCAL.US,D,20201221,000000,53.2586,53.4857,53.1988,53.4857,6014.7786015672,0
+FCAL.US,D,20201222,000000,53.3283,53.4549,53.2387,53.2387,3142.4231385253,0
+FCAL.US,D,20201223,000000,53.3293,53.4667,53.3194,53.4667,3655.4513250386,0
+FCAL.US,D,20201224,000000,53.3582,53.3672,53.2188,53.2188,1144.5247213798,0
+FCAL.US,D,20201228,000000,53.2636,53.4071,53.139,53.4071,4317.0669315204,0
+FCAL.US,D,20201229,000000,53.4269,53.4469,53.179,53.3383,11210.318455199,0
+FCAL.US,D,20201230,000000,53.4667,53.4667,53.149,53.3632,5147.3493390477,0
+FCAL.US,D,20201231,000000,53.3134,53.3592,53.3134,53.3233,1651.52909357,0
+FCAL.US,D,20210104,000000,53.2935,53.4569,53.2935,53.4469,2543.0536133817,0
+FCAL.US,D,20210105,000000,53.4319,53.5136,53.3493,53.4519,6901.2832761096,0
+FCAL.US,D,20210106,000000,53.6311,53.6311,53.3024,53.3781,8258.649436904,0
+FCAL.US,D,20210107,000000,53.4837,53.5624,53.4289,53.4339,2884.403091688,0
+FCAL.US,D,20210108,000000,53.6222,53.6222,53.3184,53.5435,4313.0510553051,0
+FCAL.US,D,20210111,000000,53.3483,53.5037,53.3483,53.5037,1534.0647142705,0
+FCAL.US,D,20210112,000000,53.5435,53.5435,53.3433,53.4219,3846.2054452686,0
+FCAL.US,D,20210113,000000,53.5624,53.5624,53.3403,53.4071,3026.9666973335,0
+FCAL.US,D,20210114,000000,53.3971,53.5335,53.3971,53.4807,1137.4969380029,0
+FCAL.US,D,20210115,000000,53.4179,53.5235,53.415,53.5007,3428.5543188703,0
+FCAL.US,D,20210119,000000,53.3672,53.6222,53.3672,53.6222,2038.0571792992,0
+FCAL.US,D,20210120,000000,53.4907,53.6311,53.4907,53.6311,4046.9992560369,0
+FCAL.US,D,20210121,000000,54.5724,54.5724,53.5116,53.6122,2933.5975753262,0
+FCAL.US,D,20210122,000000,53.6102,53.6909,53.4469,53.5873,14865.769780238,0
+FCAL.US,D,20210125,000000,53.5235,53.7308,53.4369,53.5773,68677.507097113,0
+FCAL.US,D,20210126,000000,53.3473,53.7506,53.3473,53.7238,15255.309773129,0
+FCAL.US,D,20210127,000000,54.1551,54.1551,53.6023,53.7407,43431.701269203,0
+FCAL.US,D,20210128,000000,53.5923,53.8702,53.5923,53.7756,18570.415588915,0
+FCAL.US,D,20210129,000000,53.681,53.9,53.681,53.8632,10937.238872555,0
+FCAL.US,D,20210201,000000,53.8094,53.9499,53.8094,53.905,7955.4507826437,0
+FCAL.US,D,20210202,000000,53.93,53.93,53.7208,53.7506,5851.131645791,0
+FCAL.US,D,20210203,000000,53.7208,53.9598,53.7208,53.8602,9860.9840468357,0
+FCAL.US,D,20210204,000000,54.0395,54.0395,53.8104,53.8304,2895.4467512802,0
+FCAL.US,D,20210205,000000,54.0773,54.0773,53.92,53.9738,8750.5942732865,0
+FCAL.US,D,20210208,000000,53.8702,54.0674,53.8702,53.9947,5271.8415017241,0
+FCAL.US,D,20210209,000000,54.2636,54.2636,53.9519,54.0674,7298.8550214311,0
+FCAL.US,D,20210210,000000,54.413,54.413,53.9788,54.1571,75066.766155763,0
+FCAL.US,D,20210211,000000,54.413,54.413,54.0196,54.1451,5010.8095477252,0
+FCAL.US,D,20210212,000000,54.2049,54.2537,54.17,54.2517,11030.607994562,0
+FCAL.US,D,20210216,000000,54.2337,54.2437,54.0595,54.1501,102375.72838931,0
+FCAL.US,D,20210217,000000,54.1651,54.1749,54.0634,54.0963,10843.869750547,0
+FCAL.US,D,20210218,000000,54.0395,54.0395,53.8502,54.0295,8794.7689116556,0
+FCAL.US,D,20210219,000000,54.0096,54.0196,53.7756,53.7756,6003.7349419749,0
+FCAL.US,D,20210222,000000,53.8413,53.91,53.6013,53.6222,10957.318253631,0
+FCAL.US,D,20210223,000000,54.413,54.413,53.178,53.3473,26806.977706635,0
+FCAL.US,D,20210224,000000,53.3273,53.3273,53.0684,53.0684,3678.5426132769,0
+FCAL.US,D,20210225,000000,53.1879,53.1879,52.8642,52.9219,11291.639948561,0
+FCAL.US,D,20210226,000000,52.7745,53.1381,52.7745,53.0434,6218.5843194971,0
+FCAL.US,D,20210301,000000,52.9518,53.0385,52.902,53.0286,3716.6934373229,0
+FCAL.US,D,20210302,000000,53.0286,53.0684,52.4468,52.9419,39918.813549811,0
+FCAL.US,D,20210303,000000,52.9867,52.9867,52.9618,52.9618,2439.644800836,0
+FCAL.US,D,20210304,000000,52.912,53.0784,52.8931,53.0286,6408.3344706732,0
+FCAL.US,D,20210305,000000,53.0684,53.2975,52.912,53.2676,11080.806447254,0
+FCAL.US,D,20210308,000000,53.2676,53.2775,53.139,53.143,4885.313415995,0
+FCAL.US,D,20210309,000000,53.2775,53.3971,53.1879,53.2078,7154.2834776778,0
+FCAL.US,D,20210310,000000,53.2745,53.4269,53.1978,53.4269,4956.5952188178,0
+FCAL.US,D,20210311,000000,53.5057,53.5435,53.2835,53.5087,6892.2475546251,0
+FCAL.US,D,20210312,000000,53.6023,53.6023,53.3373,53.3473,7581.9742946145,0
+FCAL.US,D,20210315,000000,53.5136,53.5136,53.4269,53.5136,1457.7630661785,0
+FCAL.US,D,20210316,000000,53.4091,53.4867,53.3273,53.3971,2484.8234082589,0
+FCAL.US,D,20210317,000000,53.3533,53.651,53.3124,53.3771,6902.2872451635,0
+FCAL.US,D,20210318,000000,53.3273,53.3273,53.1002,53.1879,5486.6908792463,0
+FCAL.US,D,20210319,000000,53.1978,53.2676,53.1282,53.1282,6273.8026174584,0
+FCAL.US,D,20210322,000000,53.1182,53.2875,53.1182,53.2875,8745.5744280173,0
+FCAL.US,D,20210323,000000,53.3672,53.3871,53.2028,53.3821,4577.0949164655,0
+FCAL.US,D,20210324,000000,53.4757,53.4757,53.178,53.3024,2191.664444537,0
+FCAL.US,D,20210325,000000,53.2198,53.3074,53.1381,53.1889,3113.3080359639,0
+FCAL.US,D,20210326,000000,53.3473,53.3473,53.1899,53.1899,8410.2487640341,0
+FCAL.US,D,20210329,000000,53.1978,53.3871,53.139,53.2915,5419.4249526389,0
+FCAL.US,D,20210330,000000,53.1879,53.2716,53.1381,53.2526,5041.9325883943,0
+FCAL.US,D,20210331,000000,53.3223,53.3223,53.1282,53.2576,1566.1917239935,0
+FCAL.US,D,20210401,000000,53.4269,53.4469,53.3074,53.3223,3549.0306053313,0
+FCAL.US,D,20210405,000000,53.168,53.3642,53.168,53.2925,2689.6330952426,0
+FCAL.US,D,20210406,000000,53.3174,53.4957,53.3174,53.3672,10236.468472972,0
+FCAL.US,D,20210407,000000,53.4369,53.5235,53.4071,53.4071,3073.1492738102,0
+FCAL.US,D,20210408,000000,53.3871,53.7476,53.3871,53.5335,9411.2059107146,0
+FCAL.US,D,20210409,000000,53.5525,53.661,53.3373,53.5007,26127.290657183,0
+FCAL.US,D,20210412,000000,53.671,53.671,53.4667,53.6122,5141.3255247247,0
+FCAL.US,D,20210413,000000,53.7098,53.7706,53.6252,53.661,3912.4674028221,0
+FCAL.US,D,20210414,000000,53.8104,53.8104,53.6311,53.6311,3769.9037971766,0
+FCAL.US,D,20210415,000000,53.9399,54.0196,53.9399,54.0196,4325.0986839512,0
+FCAL.US,D,20210416,000000,53.7606,53.9399,53.7606,53.8304,5048.9603717712,0
+FCAL.US,D,20210419,000000,53.8254,53.9399,53.8254,53.9349,1183.6795144797,0
+FCAL.US,D,20210420,000000,53.9997,53.9997,53.7437,53.8204,4409.4320844739,0
+FCAL.US,D,20210421,000000,53.92,54.0295,53.8204,53.9997,5449.5440242542,0
+FCAL.US,D,20210422,000000,53.9399,53.9399,53.8712,53.9399,1750.9220299004,0
+FCAL.US,D,20210423,000000,53.92,54.0285,53.92,53.9748,2013.961922007,0
+FCAL.US,D,20210426,000000,53.8403,54.0096,53.8403,53.8502,1567.1956930473,0
+FCAL.US,D,20210427,000000,53.8204,54.0395,53.8204,53.9797,7185.4065183469,0
+FCAL.US,D,20210428,000000,53.9897,53.9897,53.8204,53.905,1695.7037319391,0
+FCAL.US,D,20210429,000000,53.9399,53.9399,53.8802,53.8951,2040.0651174069,0
+FCAL.US,D,20210430,000000,53.9,53.9897,53.9,53.9698,3607.2608104542,0
+FCAL.US,D,20210503,000000,53.9897,54.0664,53.9359,53.9797,15318.559823521,0
+FCAL.US,D,20210504,000000,54.3742,54.3742,53.92,53.9897,7739.5974360677,0
+FCAL.US,D,20210505,000000,53.8304,54.0495,53.8304,53.9449,3581.1576150543,0
+FCAL.US,D,20210506,000000,54.1073,54.1172,53.9698,54.0674,4878.2856326181,0
+FCAL.US,D,20210507,000000,54.1959,54.1959,53.92,54.0873,9989.4920857275,0
+FCAL.US,D,20210510,000000,54.1859,54.1859,54.0196,54.0973,4375.2971366433,0
+FCAL.US,D,20210511,000000,54.0724,54.1759,54.0196,54.0674,6570.9774573956,0
+FCAL.US,D,20210512,000000,54.1073,54.1461,54.0047,54.0495,4418.4678059585,0
+FCAL.US,D,20210513,000000,53.8204,54.1461,53.8204,53.8802,14672.003752847,0
+FCAL.US,D,20210514,000000,54.0345,54.1461,54.0345,54.0465,1731.8466178774,0
+FCAL.US,D,20210517,000000,53.9797,54.1959,53.9797,54.0246,1173.6398239413,0
+FCAL.US,D,20210518,000000,53.9,54.2307,53.8403,54.1759,9681.273586198,0
+FCAL.US,D,20210519,000000,54.2248,54.2347,54.0096,54.0773,7886.1769179286,0
+FCAL.US,D,20210520,000000,53.8702,53.9997,53.8702,53.9997,3640.391789231,0
+FCAL.US,D,20210521,000000,54.0146,54.1661,53.9529,54.0146,8797.7808188171,0
+FCAL.US,D,20210524,000000,53.91,55.9868,53.8852,54.0047,60572.464925447,0
+FCAL.US,D,20210525,000000,54.1261,54.1859,54.0395,54.0395,5136.3056794555,0
+FCAL.US,D,20210526,000000,54.1361,54.3244,54.1261,54.1809,6621.1759100877,0
+FCAL.US,D,20210527,000000,54.1759,54.3045,54.0017,54.0873,16735.160158491,0
+FCAL.US,D,20210528,000000,54.2347,54.3244,53.8901,54.1561,26072.072359222,0
+FCAL.US,D,20210601,000000,54.0674,54.3543,54.0674,54.1769,7740.6014051215,0
+FCAL.US,D,20210602,000000,54.1361,54.414,53.9847,54.2109,10537.659189125,0
+FCAL.US,D,20210603,000000,54.1073,54.414,54.1073,54.404,14343.70587224,0
+FCAL.US,D,20210604,000000,54.1172,54.4838,54.1172,54.1192,15408.917038367,0
+FCAL.US,D,20210607,000000,54.404,54.5036,54.0873,54.2945,12039.596893672,0
+FCAL.US,D,20210608,000000,54.3343,54.5933,54.3343,54.3891,4574.083009304,0
+FCAL.US,D,20210609,000000,54.671,54.7208,54.5136,54.5336,9141.1382352311,0
+FCAL.US,D,20210610,000000,54.6372,54.7109,54.4558,54.6172,3400.4431853627,0
+FCAL.US,D,20210611,000000,54.681,54.7397,54.6122,54.681,3697.6180252999,0
+FCAL.US,D,20210614,000000,54.6122,54.7696,54.4678,54.6222,12151.037458649,0
+FCAL.US,D,20210615,000000,54.6082,54.7009,54.5086,54.6989,3916.4832790375,0
+FCAL.US,D,20210616,000000,54.5804,54.6859,54.4738,54.6122,36393.878201771,0
+FCAL.US,D,20210617,000000,54.4688,54.5923,54.3144,54.5236,27235.672492625,0
+FCAL.US,D,20210618,000000,54.5435,54.6421,54.5336,54.5336,1897.5015117613,0
+FCAL.US,D,20210621,000000,54.6122,54.6421,54.4688,54.5534,17455.005970096,0
+FCAL.US,D,20210622,000000,54.5734,54.5933,54.414,54.5336,20901.631731936,0
+FCAL.US,D,20210623,000000,54.6521,54.6521,54.404,54.429,15091.662817352,0
+FCAL.US,D,20210624,000000,54.3941,54.414,54.3194,54.414,11762.501434812,0
+FCAL.US,D,20210625,000000,54.414,54.5136,54.3742,54.3742,4801.9839845261,0
+FCAL.US,D,20210628,000000,54.4838,54.5236,54.414,54.5216,11565.723500259,0
+FCAL.US,D,20210629,000000,54.1759,54.419,54.1759,54.3742,11786.596692105,0
+FCAL.US,D,20210630,000000,54.3244,54.5435,54.3244,54.4788,8984.5190628317,0
+FCAL.US,D,20210701,000000,54.424,54.5634,54.424,54.4638,8839.9475190785,0
+FCAL.US,D,20210702,000000,54.5485,54.5933,54.5086,54.5086,4625.2854310499,0
+FCAL.US,D,20210706,000000,57.3713,57.3713,54.5784,54.5933,10599.905270464,0
+FCAL.US,D,20210707,000000,54.6521,54.6521,54.6521,54.6521,655.5917921588,0
+FCAL.US,D,20210708,000000,54.7736,54.8881,54.7208,54.7945,4435.5352798738,0
+FCAL.US,D,20210709,000000,54.6033,54.928,54.6033,54.8145,3543.0067910083,0
+FCAL.US,D,20210712,000000,54.7795,54.9379,54.6909,54.7895,11799.648289804,0
+FCAL.US,D,20210713,000000,54.7696,54.8383,54.6909,54.7397,8202.4271698888,0
+FCAL.US,D,20210714,000000,54.8283,54.9579,54.7995,54.8095,9235.5113262922,0
+FCAL.US,D,20210715,000000,54.8095,55.0077,54.7308,54.8195,4167.475542498,0
+FCAL.US,D,20210716,000000,54.7497,54.7597,54.7308,54.7308,2772.9625267115,0
+FCAL.US,D,20210719,000000,54.9479,54.9479,54.9171,54.9329,8272.7050036578,0
+FCAL.US,D,20210720,000000,55.0973,55.0973,54.8095,55.0376,7529.7679038147,0
+FCAL.US,D,20210721,000000,54.8881,54.928,54.8195,54.8283,6363.1558632504,0
+FCAL.US,D,20210722,000000,55.1272,55.1272,54.7696,54.9081,1896.4975427075,0
+FCAL.US,D,20210723,000000,55.0376,55.0376,54.7795,54.923,884.49673643477,0
+FCAL.US,D,20210726,000000,54.7597,55.0226,54.7597,54.9479,1258.9771935178,0
+FCAL.US,D,20210727,000000,55.0674,55.0674,54.8383,54.9329,2769.95061955,0
+FCAL.US,D,20210728,000000,54.7696,54.9967,54.7696,54.8195,3605.2528723465,0
+FCAL.US,D,20210729,000000,54.8732,54.927,54.8095,54.8683,8027.7365545203,0
+FCAL.US,D,20210730,000000,54.9021,54.9081,54.8881,54.8981,3998.8087414525,0
+FCAL.US,D,20210802,000000,55.1272,55.1272,54.9379,54.9429,2513.9385108203,0
+FCAL.US,D,20210803,000000,54.9579,54.9579,54.8593,54.8881,8355.0304660728,0
+FCAL.US,D,20210804,000000,54.8781,55.0674,54.8583,54.928,5807.9609764757,0
+FCAL.US,D,20210805,000000,55.0674,55.0674,54.9379,54.9379,4613.2378024038,0
+FCAL.US,D,20210806,000000,54.8781,54.9579,54.8195,54.8732,26648.350596127,0
+FCAL.US,D,20210809,000000,54.8195,54.927,54.8095,54.8095,2727.7839192886,0
+FCAL.US,D,20210810,000000,54.8005,54.9081,54.7995,54.8533,3374.3399899628,0
+FCAL.US,D,20210811,000000,54.8881,54.9181,54.7696,54.7895,11550.663964451,0
+FCAL.US,D,20210812,000000,54.7497,54.8283,54.7099,54.7746,5325.0518615778,0
+FCAL.US,D,20210813,000000,54.8781,54.8781,54.7795,54.7795,26859.184097434,0
+FCAL.US,D,20210816,000000,54.7995,54.8881,54.7099,54.7597,19578.400518972,0
+FCAL.US,D,20210817,000000,54.7995,54.7995,54.6999,54.7248,4723.6743983264,0
+FCAL.US,D,20210818,000000,54.7099,54.7985,54.6999,54.7447,2776.9784029269,0
+FCAL.US,D,20210819,000000,54.7198,54.8045,54.7099,54.7547,1803.1284207002,0
+FCAL.US,D,20210820,000000,54.7497,54.8283,54.7497,54.7497,6266.7748340815,0
+FCAL.US,D,20210823,000000,54.7895,54.8195,54.7099,54.7597,6606.1163742801,0
+FCAL.US,D,20210824,000000,54.6023,54.7099,54.6023,54.6561,14952.111118868,0
+FCAL.US,D,20210825,000000,54.6461,54.6879,54.6023,54.6212,4358.229662728,0
+FCAL.US,D,20210826,000000,54.6312,54.6401,54.5426,54.6023,2908.4983489802,0
+FCAL.US,D,20210827,000000,54.5724,54.6411,54.5524,54.6212,16066.516768633,0
+FCAL.US,D,20210830,000000,54.6262,54.67,54.6112,54.661,11075.786601984,0
+FCAL.US,D,20210831,000000,54.677,54.6899,54.5724,54.6312,14903.920604284,0
+FCAL.US,D,20210901,000000,54.5624,54.7238,54.5624,54.6411,6630.2116315723,0
+FCAL.US,D,20210902,000000,54.5824,54.6212,54.5824,54.6212,1042.119877888,0
+FCAL.US,D,20210903,000000,54.661,54.661,54.5326,54.5824,4060.0508537369,0
+FCAL.US,D,20210907,000000,54.5624,54.5724,54.4439,54.5026,5743.7069570299,0
+FCAL.US,D,20210908,000000,54.6023,54.6023,54.5026,54.5923,3053.0698927334,0
+FCAL.US,D,20210909,000000,54.5026,54.68,54.5026,54.6312,2717.7442287502,0
+FCAL.US,D,20210910,000000,54.6511,54.6511,54.5426,54.5923,5485.6869101925,0
+FCAL.US,D,20210913,000000,55.1272,55.1272,54.5923,54.5923,4562.0353806579,0
+FCAL.US,D,20210914,000000,54.6899,54.6899,54.5874,54.6212,60727.076159739,0
+FCAL.US,D,20210915,000000,54.6332,54.661,54.6023,54.6023,2556.1052110816,0
+FCAL.US,D,20210916,000000,54.5624,54.6312,54.5426,54.5524,12072.72787245,0
+FCAL.US,D,20210917,000000,54.67,54.67,54.5226,54.5226,8758.6260257173,0
+FCAL.US,D,20210920,000000,54.5724,54.6312,54.5524,54.6023,7244.6406925236,0
+FCAL.US,D,20210921,000000,54.5624,54.661,54.5236,54.5326,5893.2983460523,0
+FCAL.US,D,20210922,000000,54.5584,54.5824,54.5584,54.5824,309.22246858332,0
+FCAL.US,D,20210923,000000,54.4828,54.4878,54.3632,54.3931,3936.5626601143,0
+FCAL.US,D,20210924,000000,54.3672,54.3732,54.3433,54.3732,10976.393665654,0
+FCAL.US,D,20210927,000000,54.3134,54.3632,54.3035,54.3433,13451.177383375,0
+FCAL.US,D,20210928,000000,54.2049,54.2238,54.0803,54.1651,19994.043707262,0
+FCAL.US,D,20210929,000000,54.1053,54.1241,54.0853,54.1241,1742.8902774696,0
+FCAL.US,D,20210930,000000,54.0714,54.0893,53.8881,54.0315,55715.262642959,0
+FCAL.US,D,20211001,000000,54.0375,54.1351,54.0375,54.0475,8306.8399514884,0
+FCAL.US,D,20211004,000000,53.5803,54.0575,53.5803,54.0475,11031.611963616,0
+FCAL.US,D,20211005,000000,54.0475,54.0475,54.0027,54.0126,4740.7418722417,0
+FCAL.US,D,20211006,000000,53.9977,54.0575,53.928,54.0176,9709.3847197056,0
+FCAL.US,D,20211007,000000,54.0664,54.0664,54.0176,54.0176,1006.9809610035,0
+FCAL.US,D,20211008,000000,54.0176,54.0176,53.9379,53.9728,5338.1034592777,0
+FCAL.US,D,20211011,000000,53.928,54.0176,53.908,53.918,9835.8848204897,0
+FCAL.US,D,20211012,000000,54.0375,54.0375,53.918,53.9678,4003.8285867217,0
+FCAL.US,D,20211013,000000,53.908,54.0166,53.908,53.9778,2651.4822711966,0
+FCAL.US,D,20211014,000000,53.9489,54.0375,53.9479,53.9927,2698.6688167272,0
+FCAL.US,D,20211015,000000,53.9728,54.0077,53.9578,53.9778,7327.9701239925,0
+FCAL.US,D,20211018,000000,53.9827,54.0375,53.9379,53.9778,7790.7998578136,0
+FCAL.US,D,20211019,000000,53.9678,53.9877,53.8482,53.9379,10554.72666304,0
+FCAL.US,D,20211020,000000,53.9369,53.9379,53.908,53.923,9427.269415576,0
+FCAL.US,D,20211021,000000,53.9877,53.9877,53.8184,53.8334,13468.24485729,0
+FCAL.US,D,20211022,000000,53.8084,53.8662,53.7984,53.8384,14577.630661785,0
+FCAL.US,D,20211025,000000,53.4519,53.8284,53.4519,53.7934,5212.6073275475,0
+FCAL.US,D,20211026,000000,53.6391,53.7886,53.6391,53.7666,5937.4729844214,0
+FCAL.US,D,20211027,000000,53.7984,53.8732,53.7984,53.8532,5633.2703611072,0
+FCAL.US,D,20211028,000000,53.5993,53.8881,53.5993,53.8532,9755.5672961823,0
+FCAL.US,D,20211029,000000,53.9379,53.9379,53.8642,53.918,15984.191306218,0
+FCAL.US,D,20211101,000000,53.8562,53.908,53.8482,53.8832,2702.6846929426,0
+FCAL.US,D,20211102,000000,53.9429,53.9857,53.8881,53.9379,12627.922759225,0
+FCAL.US,D,20211103,000000,53.9877,54.0753,53.9578,54.0027,12805.625281754,0
+FCAL.US,D,20211104,000000,54.1251,54.1251,54.0285,54.0375,1639.4814649239,0
+FCAL.US,D,20211105,000000,54.1859,54.2547,54.1651,54.1949,7256.6883211697,0
+FCAL.US,D,20211108,000000,54.1849,54.2367,54.0853,54.1651,9841.9086348128,0
+FCAL.US,D,20211109,000000,54.3642,54.3642,54.2347,54.2696,11846.834835335,0
+FCAL.US,D,20211110,000000,54.3244,54.3244,54.2248,54.2845,9453.3726109759,0
+FCAL.US,D,20211111,000000,54.1849,54.3443,54.1749,54.3443,13522.459186197,0
+FCAL.US,D,20211112,000000,54.1251,54.2845,54.1251,54.2746,4700.5831100881,0
+FCAL.US,D,20211115,000000,54.2965,54.3045,54.2447,54.2547,9345.9479222148,0
+FCAL.US,D,20211116,000000,54.3244,54.3244,54.2646,54.2646,5573.0322178767,0
+FCAL.US,D,20211117,000000,54.2019,54.2746,54.1153,54.2646,10484.448829272,0
+FCAL.US,D,20211118,000000,54.1192,54.2347,54.1192,54.2347,492.9488054364,0
+FCAL.US,D,20211119,000000,54.0953,54.3244,54.0953,54.2746,25227.734384941,0
+FCAL.US,D,20211122,000000,54.1153,54.3134,54.1153,54.2646,6263.76292692,0
+FCAL.US,D,20211123,000000,54.4738,54.4738,54.0753,54.1651,11479.382161629,0
+FCAL.US,D,20211124,000000,54.2248,54.2248,54.1451,54.1799,2338.2439263979,0
+FCAL.US,D,20211126,000000,54.2049,54.3742,54.2049,54.2945,3422.5305045472,0
+FCAL.US,D,20211129,000000,54.1251,54.2646,54.1251,54.1849,4521.8766185042,0
+FCAL.US,D,20211130,000000,54.5136,54.5136,54.2895,54.3194,6336.0486987966,0
+FCAL.US,D,20211201,000000,54.2795,54.3842,54.2795,54.3742,7334.9979073694,0
+FCAL.US,D,20211202,000000,54.3343,54.3842,54.3244,54.3543,7285.8034237311,0
+FCAL.US,D,20211203,000000,54.3842,54.434,54.3393,54.3543,18553.348114999,0
+FCAL.US,D,20211206,000000,54.424,54.424,54.2945,54.404,1278.0526055408,0
+FCAL.US,D,20211207,000000,54.3443,54.424,54.3443,54.3911,7891.1967631978,0
+FCAL.US,D,20211208,000000,54.3792,54.414,54.3045,54.3343,4193.5787378979,0
+FCAL.US,D,20211209,000000,54.3941,54.3941,54.2955,54.3742,7850.0340319903,0
+FCAL.US,D,20211210,000000,56.5774,56.5774,54.3343,54.404,8041.7921212741,0
+FCAL.US,D,20211213,000000,54.4938,54.4938,54.3842,54.434,4652.3925955037,0
+FCAL.US,D,20211214,000000,54.4838,54.5126,54.3842,54.5036,10966.353975116,0
+FCAL.US,D,20211215,000000,54.3642,54.5036,54.3642,54.3642,2960.7047397799,0
+FCAL.US,D,20211216,000000,54.5435,54.5435,54.3941,54.4688,7411.2995554614,0
+FCAL.US,D,20211217,000000,54.5933,54.5933,54.437,54.4439,7071.9580152628,0
+FCAL.US,D,20211220,000000,54.4439,54.5734,54.424,54.4439,2837.2165461574,0
+FCAL.US,D,20211221,000000,54.2845,54.5734,54.2845,54.3742,4467.6622895967,0
+FCAL.US,D,20211222,000000,54.5435,54.5435,54.3842,54.4439,3396.4273091474,0
+FCAL.US,D,20211223,000000,54.3812,54.424,54.3144,54.3762,22357.386860006,0
+FCAL.US,D,20211227,000000,54.3642,54.3742,54.2945,54.3443,12452.228174802,0
+FCAL.US,D,20211228,000000,54.3343,54.3343,54.3045,54.3343,5976.6277775212,0
+FCAL.US,D,20211229,000000,54.2945,54.3842,54.2945,54.3642,7419.3313078921,0
+FCAL.US,D,20211230,000000,54.3642,54.414,54.3254,54.3592,11358.905875168,0
+FCAL.US,D,20211231,000000,54.3523,54.3543,54.3045,54.3294,4076.1143585984,0
+FCAL.US,D,20220103,000000,54.2945,54.3742,54.2696,54.2706,6079.0326210131,0
+FCAL.US,D,20220104,000000,54.3543,54.3543,54.2845,54.3144,9937.2856949277,0
+FCAL.US,D,20220105,000000,54.3144,54.3742,54.2347,54.2646,5706.5601020377,0
+FCAL.US,D,20220106,000000,54.1949,54.2547,54.1949,54.2547,3104.2723144793,0
+FCAL.US,D,20220107,000000,54.1053,54.1949,54.1053,54.1651,12126.942201357,0
+FCAL.US,D,20220110,000000,54.0853,54.0853,54.0176,54.0664,5924.4213867214,0
+FCAL.US,D,20220111,000000,53.9877,53.9877,53.9678,53.9678,2515.946448928,0
+FCAL.US,D,20220112,000000,53.8582,54.1351,53.8582,54.0475,13178.097800729,0
+FCAL.US,D,20220113,000000,53.9529,54.0077,53.9479,53.9877,7993.6016066897,0
+FCAL.US,D,20220114,000000,53.908,54.0953,53.8682,53.8881,3778.9395186611,0
+FCAL.US,D,20220118,000000,53.8682,53.9877,53.7586,53.7686,8778.7054067941,0
+FCAL.US,D,20220119,000000,53.7786,53.8084,53.7486,53.8084,3026.9666973335,0
+FCAL.US,D,20220120,000000,53.7786,53.7886,53.7387,53.7686,12117.906479872,0
+FCAL.US,D,20220121,000000,53.7387,53.8384,53.6391,53.659,19385.638460634,0
+FCAL.US,D,20220124,000000,53.5793,53.6889,53.5495,53.5495,12667.077552324,0
+FCAL.US,D,20220125,000000,53.5106,53.5594,53.413,53.4409,11891.009473704,0
+FCAL.US,D,20220126,000000,53.4509,53.4509,53.2218,53.2218,38955.003258122,0
+FCAL.US,D,20220127,000000,53.2616,53.2616,52.7547,53.152,17862.617405956,0
+FCAL.US,D,20220128,000000,53.0624,53.0624,52.7745,52.7995,31954.327045682,0
+FCAL.US,D,20220131,000000,52.7945,52.8642,52.7447,52.8143,11119.961240353,0
+FCAL.US,D,20220201,000000,52.8791,52.9926,52.8791,52.9389,18876.626150336,0
+FCAL.US,D,20220202,000000,53.0724,53.0824,52.9628,53.0126,3081.181026241,0
+FCAL.US,D,20220203,000000,53.0524,53.1322,52.9728,53.0474,12304.644723887,0
+FCAL.US,D,20220204,000000,53.142,53.142,53.0824,53.0824,5449.5440242542,0
+FCAL.US,D,20220207,000000,53.1122,53.1172,53.0424,53.1122,12966.260330368,0
+FCAL.US,D,20220208,000000,53.0922,53.0922,52.9618,52.9926,12412.069412648,0
+FCAL.US,D,20220209,000000,52.9926,52.9926,52.8642,52.9339,2495.8670678511,0
+FCAL.US,D,20220210,000000,52.8045,52.8343,52.6649,52.6649,16287.389960478,0
+FCAL.US,D,20220211,000000,52.7247,52.7247,52.3512,52.5454,17835.510241502,0
+FCAL.US,D,20220214,000000,52.5355,52.5355,52.3652,52.407,2738.8275788809,0
+FCAL.US,D,20220215,000000,52.3772,52.416,52.3074,52.3772,6817.9538446408,0
+FCAL.US,D,20220216,000000,52.3622,52.407,52.2576,52.2576,8685.3362847868,0
+FCAL.US,D,20220217,000000,52.3422,52.426,52.3174,52.3722,8422.2963926802,0
+FCAL.US,D,20220218,000000,52.2676,52.3572,52.2676,52.2875,8309.8518586499,0
+FCAL.US,D,20220222,000000,52.2954,52.3772,52.2954,52.2954,6174.4096811281,0
+FCAL.US,D,20220223,000000,52.2775,52.397,52.2775,52.3772,7766.7046005214,0
+FCAL.US,D,20220224,000000,52.2974,52.4658,52.2974,52.426,15934.996822579,0
+FCAL.US,D,20220225,000000,52.4956,52.4956,52.3164,52.3722,16713.072839307,0
+FCAL.US,D,20220228,000000,52.407,52.407,52.3174,52.387,2949.6610801877,0
+FCAL.US,D,20220301,000000,52.4558,52.6142,52.407,52.5156,12040.600862727,0
+FCAL.US,D,20220302,000000,52.387,52.397,52.2875,52.3572,39485.09891855,0
+FCAL.US,D,20220303,000000,52.4458,52.4458,52.2387,52.2576,672.65926607411,0
+FCAL.US,D,20220304,000000,52.3372,52.3452,52.2377,52.2974,12422.109103186,0
+FCAL.US,D,20220307,000000,52.2177,52.2177,51.9887,52.0185,40741.064204907,0
+FCAL.US,D,20220308,000000,52.0085,52.0085,51.8104,51.9389,9710.3886887595,0
+FCAL.US,D,20220309,000000,51.8004,51.9389,51.8004,51.9389,13730.280780342,0
+FCAL.US,D,20220310,000000,51.9289,51.9289,51.8203,51.8791,95102.976563288,0
+FCAL.US,D,20220311,000000,51.8203,51.8203,51.6162,51.6808,15918.933317718,0
+FCAL.US,D,20220314,000000,51.6012,51.6012,51.3621,51.3871,112977.64159789,0
+FCAL.US,D,20220315,000000,51.3821,51.3821,51.2137,51.2934,12582.744151801,0
+FCAL.US,D,20220316,000000,51.2735,51.3472,51.1839,51.3423,14899.904728069,0
+FCAL.US,D,20220317,000000,51.4219,51.4817,51.3521,51.4119,6189.4692169357,0
+FCAL.US,D,20220318,000000,51.2735,51.399,51.2735,51.399,16035.393727963,0
+FCAL.US,D,20220321,000000,51.2934,51.3521,51.1938,51.2436,8776.6974686864,0
+FCAL.US,D,20220322,000000,51.2048,51.2337,51.0743,51.0942,20922.715082066,0
+FCAL.US,D,20220323,000000,51.3133,51.3133,50.9648,51.0644,11222.366083846,0
+FCAL.US,D,20220324,000000,50.888,51.0244,50.888,50.9846,8633.129893987,0
+FCAL.US,D,20220325,000000,50.7665,50.7954,50.6869,50.7167,11992.410348142,0
+FCAL.US,D,20220328,000000,50.7755,50.8043,50.6619,50.6619,43963.80486774,0
+FCAL.US,D,20220329,000000,50.6011,50.6569,50.4777,50.6171,39427.872682481,0
+FCAL.US,D,20220330,000000,50.6271,50.6469,50.5971,50.5971,10696.286299632,0
+FCAL.US,D,20220331,000000,50.641,50.6569,50.4876,50.6569,5461.5916529003,0
+FCAL.US,D,20220401,000000,50.5693,50.6271,50.5693,50.5971,19703.896650702,0
+FCAL.US,D,20220404,000000,50.5971,50.7785,50.5971,50.7416,4453.6067228429,0
+FCAL.US,D,20220405,000000,50.8053,50.8053,50.5872,50.6469,5243.7303682166,0
+FCAL.US,D,20220406,000000,50.4627,50.5484,50.378,50.4876,8939.3404554088,0
+FCAL.US,D,20220407,000000,50.2684,50.4378,50.2684,50.3382,13916.015055304,0
+FCAL.US,D,20220408,000000,50.3372,50.3372,50.1699,50.2187,15860.703112596,0
+FCAL.US,D,20220411,000000,50.2884,50.2984,50.1201,50.1201,29231.562971662,0
+FCAL.US,D,20220412,000000,49.9807,50.15,49.9209,50.1001,34880.896837631,0
+FCAL.US,D,20220413,000000,50.0503,50.0991,49.9309,50.0005,18335.486830316,0
+FCAL.US,D,20220414,000000,49.9109,50.0005,49.8611,49.8711,43445.756835957,0
+FCAL.US,D,20220418,000000,49.8412,49.9309,49.7615,49.7814,16857.644383061,0
+FCAL.US,D,20220419,000000,49.6918,49.6918,49.5234,49.5234,9302.7772528996,0
+FCAL.US,D,20220420,000000,49.4637,49.4637,49.3043,49.3939,23089.280300258,0
+FCAL.US,D,20220421,000000,49.3043,49.374,49.2047,49.2047,16677.933922422,0
+FCAL.US,D,20220422,000000,49.395,49.395,49.2345,49.2345,4158.4398210134,0
+FCAL.US,D,20220425,000000,49.3915,49.4026,49.0762,49.1051,11147.068404807,0
+FCAL.US,D,20220426,000000,49.1848,49.2445,49.0752,49.1449,5643.3100516457,0
+FCAL.US,D,20220427,000000,49.0554,49.1051,48.6768,48.9557,125311.40142434,0
+FCAL.US,D,20220428,000000,49.1193,49.1193,48.8262,48.9606,5943.4967987444,0
+FCAL.US,D,20220429,000000,48.9358,48.9611,48.8013,48.8561,5717.60376163,0
+FCAL.US,D,20220502,000000,48.8362,48.9854,48.6867,48.9458,387377.44354871,0
+FCAL.US,D,20220503,000000,48.886,48.886,48.7864,48.8561,25371.301959641,0
+FCAL.US,D,20220504,000000,48.866,49.0304,48.3681,48.8262,26123.274780968,0
+FCAL.US,D,20220505,000000,48.7067,48.7465,48.5175,48.6071,10480.432953056,0
+FCAL.US,D,20220506,000000,48.4477,48.6469,48.4079,48.5772,12577.724306532,0
+FCAL.US,D,20220509,000000,48.5573,48.5573,48.3082,48.4328,9452.3686419221,0
+FCAL.US,D,20220510,000000,48.5373,48.5373,48.2485,48.2884,60338.540135902,0
+FCAL.US,D,20220511,000000,48.4677,48.4677,48.1788,48.2884,56150.985212327,0
+FCAL.US,D,20220512,000000,48.3581,48.3581,48.0096,48.1688,21622.481512594,0
+FCAL.US,D,20220513,000000,48.119,48.119,47.7803,47.9397,20551.246532145,0
+FCAL.US,D,20220516,000000,48.0493,48.0692,47.8301,47.8799,12383.958279141,0
+FCAL.US,D,20220517,000000,47.8401,47.9995,47.7106,47.7903,29591.987861991,0
+FCAL.US,D,20220518,000000,47.6938,47.8401,47.6608,47.6608,12687.156933401,0
+FCAL.US,D,20220519,000000,47.7206,47.9099,47.7106,47.7903,13134.927131414,0
+FCAL.US,D,20220520,000000,47.8301,48.119,47.8301,47.8999,41897.636554932,0
+FCAL.US,D,20220523,000000,47.8401,48.1489,47.8401,48.0244,15037.448488445,0
+FCAL.US,D,20220524,000000,48.2584,48.4776,48.2584,48.368,15943.02857501,0
+FCAL.US,D,20220525,000000,48.5673,48.7166,48.5373,48.5573,26326.076529844,0
+FCAL.US,D,20220526,000000,48.8362,48.9786,48.8362,48.9756,10272.611358911,0
+FCAL.US,D,20220527,000000,49.1549,49.2745,49.1449,49.2645,4299.9994576051,0
+FCAL.US,D,20220531,000000,49.2345,49.3342,49.135,49.3043,22629.462473598,0
+FCAL.US,D,20220601,000000,49.2745,49.4338,49.2217,49.384,43552.177555664,0
+FCAL.US,D,20220602,000000,49.4039,49.5932,49.384,49.5932,20266.119320854,0
+FCAL.US,D,20220603,000000,49.5234,49.5732,49.3841,49.5135,9205.3922546769,0
+FCAL.US,D,20220606,000000,49.4736,49.4736,49.3342,49.4238,25528.925101094,0
+FCAL.US,D,20220607,000000,49.4238,49.5534,49.3168,49.3641,22796.121336535,0
+FCAL.US,D,20220608,000000,49.3143,49.3441,49.1649,49.2645,19450.896449134,0
+FCAL.US,D,20220609,000000,49.1549,49.2047,48.9756,48.9756,6942.4460073172,0
+FCAL.US,D,20220610,000000,48.866,48.886,48.8013,48.8362,10308.75424485,0
+FCAL.US,D,20220613,000000,48.6369,48.6369,47.5812,47.8999,24926.543668789,0
+FCAL.US,D,20220614,000000,48.2485,48.2584,47.8501,48.0194,21348.397960896,0
+FCAL.US,D,20220615,000000,47.87,48.1888,47.611,47.8501,9021.6659178239,0
+FCAL.US,D,20220616,000000,47.6808,47.9099,47.601,47.8003,19311.344750651,0
+FCAL.US,D,20220617,000000,47.8301,48.0095,47.7206,47.8501,47390.351248502,0
+FCAL.US,D,20220621,000000,47.7802,47.9099,47.621,47.9099,13107.81996696,0
+FCAL.US,D,20220622,000000,47.8301,48.0991,47.7704,47.9597,36305.528925033,0
+FCAL.US,D,20220623,000000,47.8103,48.2684,47.8103,47.9796,32307.724152634,0
+FCAL.US,D,20220624,000000,47.9297,48.129,47.9198,48.109,2833.200669942,0
+FCAL.US,D,20220627,000000,48.0692,48.1888,47.9099,48.0493,30653.183151902,0
+FCAL.US,D,20220628,000000,48.0792,48.1887,47.8401,47.9995,32617.950590271,0
+FCAL.US,D,20220629,000000,47.88,48.109,47.88,48.0095,24827.150732458,0
+FCAL.US,D,20220630,000000,48.139,48.2983,48.139,48.1838,2446.6725842129,0
+FCAL.US,D,20220701,000000,48.2884,48.4975,48.2884,48.4178,4478.705949189,0
+FCAL.US,D,20220705,000000,48.5473,48.6569,48.5473,48.5473,2644.4544878197,0
+FCAL.US,D,20220706,000000,48.7465,48.7465,48.5723,48.5723,7331.9860002078,0
+FCAL.US,D,20220707,000000,48.7166,48.7166,48.5871,48.627,7950.4309373745,0
+FCAL.US,D,20220708,000000,48.7963,48.8262,48.6369,48.8262,7587.9981089375,0
+FCAL.US,D,20220711,000000,48.896,48.9257,48.6867,48.896,5384.2860357544,0
+FCAL.US,D,20220712,000000,48.8112,48.8959,48.6769,48.7166,14006.37227015,0
+FCAL.US,D,20220713,000000,48.7365,48.876,48.6569,48.876,6350.1042655504,0
+FCAL.US,D,20220714,000000,48.6768,48.9656,48.6768,48.8689,6610.1322504955,0
+FCAL.US,D,20220715,000000,48.7465,48.9656,48.7465,48.9656,4476.6980110813,0
+FCAL.US,D,20220718,000000,48.8462,48.9756,48.7267,48.8362,10513.563931833,0
+FCAL.US,D,20220719,000000,48.7465,48.871,48.7267,48.8063,8754.6101495019,0
+FCAL.US,D,20220720,000000,48.8561,49.0153,48.7067,48.876,11309.71139153,0
+FCAL.US,D,20220721,000000,48.8062,49.0257,48.7962,48.9159,8886.8680853328,0
+FCAL.US,D,20220722,000000,49.0456,49.2053,48.9558,49.1055,14216.182979086,0
+FCAL.US,D,20220725,000000,49.0955,49.1255,49.0856,49.1055,5668.0340426976,0
+FCAL.US,D,20220726,000000,49.2352,49.3001,49.0756,49.2352,12098.687234351,0
+FCAL.US,D,20220727,000000,49.1355,49.2951,49.0756,49.1554,17745.676596197,0
+FCAL.US,D,20220728,000000,49.4049,49.4648,49.2951,49.3849,7758.4723406232,0
+FCAL.US,D,20220729,000000,49.4992,49.5945,49.3451,49.4648,13956.631915249,0
+FCAL.US,D,20220801,000000,49.6144,49.6743,49.4049,49.5745,31295.444681648,0
+FCAL.US,D,20220802,000000,49.7192,49.7641,49.6244,49.6244,52513.493618359,0
+FCAL.US,D,20220803,000000,49.6743,49.7232,49.5546,49.7092,19854.153191995,0
+FCAL.US,D,20220804,000000,49.5945,49.7242,49.4847,49.7242,14142.025532275,0
+FCAL.US,D,20220805,000000,49.5446,49.6038,49.4448,49.5346,16392.804255737,0
+FCAL.US,D,20220808,000000,49.5146,49.6244,49.4049,49.6244,18030.280851523,0
+FCAL.US,D,20220809,000000,49.4848,49.5945,49.4848,49.5446,7348.6021278468,0
+FCAL.US,D,20220810,000000,49.6144,49.6643,49.5546,49.6144,5241.127659708,0
+FCAL.US,D,20220811,000000,49.5845,49.6244,49.4847,49.5645,16183.35957488,0
+FCAL.US,D,20220812,000000,49.6743,49.6823,49.4548,49.6544,6278.329787394,0
+FCAL.US,D,20220815,000000,49.6144,49.6943,49.5047,49.6344,50333.865958729,0
+FCAL.US,D,20220816,000000,49.5645,49.6544,49.4847,49.6544,9507.1851066252,0
+FCAL.US,D,20220817,000000,49.5945,49.5945,49.2851,49.3849,19463.323404751,0
+FCAL.US,D,20220818,000000,49.4947,49.4947,49.3351,49.4049,4940.489361828,0
+FCAL.US,D,20220819,000000,49.1027,49.2851,49.1027,49.2053,18937.206383461,0
+FCAL.US,D,20220822,000000,49.2552,49.2851,49.1903,49.2053,20615.770213291,0
+FCAL.US,D,20220823,000000,49.1155,49.1255,49.0057,49.0456,10939.225532194,0
+FCAL.US,D,20220824,000000,49.0133,49.0555,48.896,49.0157,4863.3255320388,0
+FCAL.US,D,20220825,000000,48.9159,48.9757,48.866,48.866,15455.814894011,0
+FCAL.US,D,20220826,000000,48.8561,48.9259,48.8462,48.9259,2897.1510639036,0
+FCAL.US,D,20220829,000000,48.896,48.9159,48.6565,48.7662,16610.26595787,0
+FCAL.US,D,20220830,000000,48.7263,48.8561,48.6215,48.7563,8014.0148938212,0
+FCAL.US,D,20220831,000000,48.6465,48.7064,48.3771,48.5966,26913.140426218,0
+FCAL.US,D,20220901,000000,48.4669,48.5367,48.3671,48.4669,13996.717021633,0
+FCAL.US,D,20220902,000000,48.6235,48.6465,48.4769,48.5766,5923.5765958956,0
+FCAL.US,D,20220906,000000,48.4569,48.5118,48.387,48.397,5696.0936171664,0
+FCAL.US,D,20220907,000000,48.5467,48.5467,48.3771,48.427,27130.602128351,0
+FCAL.US,D,20220908,000000,48.2274,48.4668,48.2274,48.2573,9269.6808513,0
+FCAL.US,D,20220909,000000,48.2773,48.4769,48.2673,48.3671,12793.161702454,0
+FCAL.US,D,20220912,000000,48.3571,48.407,48.2473,48.2473,12481.500000318,0
+FCAL.US,D,20220913,000000,48.2174,48.3571,48.0677,48.1575,21921.54255375,0
+FCAL.US,D,20220914,000000,48.0378,48.1975,48.0278,48.0777,3174.7404256128,0
+FCAL.US,D,20220915,000000,47.9979,48.1376,47.938,48.0079,36220.902128582,0
+FCAL.US,D,20220916,000000,48.0577,48.0577,47.8881,47.918,11226.836170499,0
+FCAL.US,D,20220919,000000,47.948,47.9987,47.9081,47.958,5299.2510639648,0
+FCAL.US,D,20220920,000000,47.918,48.0079,47.7884,47.8482,105869.77659844,0
+FCAL.US,D,20220921,000000,47.8582,47.9081,47.7285,47.8232,10607.521276866,0
+FCAL.US,D,20220922,000000,47.6486,47.7484,47.499,47.5788,27912.261702839,0
+FCAL.US,D,20220923,000000,47.479,47.5987,46.8903,47.2594,66589.378725101,0
+FCAL.US,D,20220926,000000,47.1397,47.2794,46.9401,47.0499,29758.180851822,0
+FCAL.US,D,20220927,000000,47.0798,47.0798,46.8004,46.9045,23089.021277184,0
+FCAL.US,D,20220928,000000,46.9102,47.0699,46.8503,46.8503,47940.785107604,0
+FCAL.US,D,20220929,000000,46.7106,46.8304,46.7106,46.7805,14930.70000038,0
+FCAL.US,D,20220930,000000,46.8004,46.8304,46.6148,46.7206,6800.4382980456,0
+FCAL.US,D,20221003,000000,46.9102,46.9102,46.6807,46.8304,4958.5276597008,0
+FCAL.US,D,20221004,000000,47.1497,47.1796,47.0699,47.1297,20175.836170727,0
+FCAL.US,D,20221005,000000,47.1896,47.2495,47.1153,47.1597,33257.610639145,0
+FCAL.US,D,20221006,000000,47.2395,47.3248,47.1197,47.2694,6699.223404426,0
+FCAL.US,D,20221007,000000,47.2894,47.2894,47.1597,47.1896,4492.5382979868,0
+FCAL.US,D,20221010,000000,47.2495,47.2495,47.0505,47.1597,10393.065957712,0
+FCAL.US,D,20221011,000000,47.2295,47.3248,47.1846,47.2894,5276.202127794,0
+FCAL.US,D,20221012,000000,47.459,47.5005,47.1696,47.3892,3851.1765958428,0
+FCAL.US,D,20221013,000000,47.1597,47.2594,46.6807,47.1996,20477.476596266,0
+FCAL.US,D,20221014,000000,47.2794,47.2845,47.1695,47.2794,8463.9702129816,0
+FCAL.US,D,20221017,000000,47.2295,47.3236,47.2165,47.2794,2448.1978724028,0
+FCAL.US,D,20221018,000000,47.2994,47.3592,47.0699,47.2295,13638.957447156,0
+FCAL.US,D,20221019,000000,47.2195,47.2594,47.0748,47.2096,10654.621276867,0
+FCAL.US,D,20221020,000000,47.1896,47.1896,46.052,47,69513.587235814,0
+FCAL.US,D,20221021,000000,46.94,46.94,46.6,46.6,12325,0
+FCAL.US,D,20221024,000000,46.62,46.71,46.34,46.45,17628,0
+FCAL.US,D,20221025,000000,46.57,46.57,46.1701,46.29,19917,0
+FCAL.US,D,20221026,000000,46.32,46.42,46.16,46.25,412143,0
+FCAL.US,D,20221027,000000,46.26,46.46,46.26,46.33,22869,0
+FCAL.US,D,20221028,000000,46.44,46.46,46.24,46.43,17768,0
+FCAL.US,D,20221031,000000,46.37,46.51,46.3026,46.37,19812,0
+FCAL.US,D,20221101,000000,46.58,46.66,46.49,46.62,15365,0
+FCAL.US,D,20221102,000000,46.6,46.76,46.5,46.61,9262,0
+FCAL.US,D,20221103,000000,46.525,46.66,46.394,46.66,3051,0
+FCAL.US,D,20221104,000000,46.56,46.675,46.5101,46.54,3420,0
+FCAL.US,D,20221107,000000,46.57,46.758,46.5,46.52,6396,0
+FCAL.US,D,20221108,000000,46.7,46.826,46.574,46.66,24008,0
+FCAL.US,D,20221109,000000,46.84,46.88,46.7,46.72,98368,0
+FCAL.US,D,20221110,000000,47.13,47.5,46.99,47.34,50943,0
+FCAL.US,D,20221111,000000,47.17,47.9,47.12,47.38,25139,0
+FCAL.US,D,20221114,000000,47.42,47.549,47.165,47.3,13168,0
+FCAL.US,D,20221115,000000,47.42,47.97,47.35,47.55,23851,0
+FCAL.US,D,20221116,000000,47.6,47.87,47.6,47.79,18263,0
+FCAL.US,D,20221117,000000,47.8,47.88,47.7101,47.85,10694,0
+FCAL.US,D,20221118,000000,47.87,48.128,47.87,48.01,6719,0
+FCAL.US,D,20221121,000000,47.99,48.04,47.86,47.91,12590,0
+FCAL.US,D,20221122,000000,48.07,48.098,47.895,47.9,6336,0
+FCAL.US,D,20221123,000000,48.19,48.228,47.916,48.17,17643,0
+FCAL.US,D,20221125,000000,48.07,48.21,48.07,48.17,5797,0
+FCAL.US,D,20221128,000000,48.04,48.3,48.04,48.08,36441,0
+FCAL.US,D,20221129,000000,48.06,48.41,48.05,48.26,16271,0
+FCAL.US,D,20221130,000000,48.4,48.4899,48.285,48.44,14090,0
+FCAL.US,D,20221201,000000,48.41,49.04,48.41,48.67,32995,0
+FCAL.US,D,20221202,000000,48.69,48.73,48.515,48.58,17692,0
+FCAL.US,D,20221205,000000,48.5,48.79,48.484,48.57,2526,0
+FCAL.US,D,20221206,000000,48.79,48.9299,48.65,48.8,37536,0
+FCAL.US,D,20221207,000000,48.73,49.035,48.73,48.915,30115,0
+FCAL.US,D,20221208,000000,48.84,48.92,48.8,48.9,10947,0
+FCAL.US,D,20221209,000000,48.915,48.95,48.72,48.84,8588,0
+FCAL.US,D,20221212,000000,48.74,48.98,48.66,48.66,40642,0
+FCAL.US,D,20221213,000000,49.11,49.12,48.845,48.99,12928,0
+FCAL.US,D,20221214,000000,48.91,49.359,48.495,48.92,34416,0
+FCAL.US,D,20221215,000000,49.09,49.11,48.92,48.97,17487,0
+FCAL.US,D,20221216,000000,48.83,48.9699,48.7301,48.84,9980,0
+FCAL.US,D,20221219,000000,48.69,48.9175,48.675,48.7,12920,0
+FCAL.US,D,20221220,000000,48.64,48.8,48.61,48.73,13408,0
+FCAL.US,D,20221221,000000,48.84,48.84,48.47,48.58,10918,0
+FCAL.US,D,20221222,000000,48.44,48.715,48.44,48.57,13486,0
+FCAL.US,D,20221223,000000,48.2201,48.46,48.2201,48.46,3245,0
+FCAL.US,D,20221227,000000,48.375,48.5499,48.205,48.27,15242,0
+FCAL.US,D,20221228,000000,48.41,48.57,48.2,48.43,15385,0
+FCAL.US,D,20221229,000000,48.25,48.54,48.21,48.28,76996,0
+FCAL.US,D,20221230,000000,48.375,48.54,48.25,48.39,23204,0
+FCAL.US,D,20230103,000000,48.48,48.615,48.325,48.34,3346,0
+FCAL.US,D,20230104,000000,48.56,48.8,48.52,48.54,9706,0
+FCAL.US,D,20230105,000000,48.57,48.69,48.5301,48.68,3740,0
+FCAL.US,D,20230106,000000,48.745,48.785,48.62,48.74,17840,0
+FCAL.US,D,20230109,000000,48.8,48.95,48.8,48.95,3434,0
+FCAL.US,D,20230110,000000,48.865,48.96,48.78,48.96,19827,0
+FCAL.US,D,20230111,000000,49.105,49.26,49.07,49.07,4986,0
+FCAL.US,D,20230112,000000,49.14,49.33,49.14,49.3,6696,0
+FCAL.US,D,20230113,000000,49.2,49.5,49.2,49.23,10665,0
+FCAL.US,D,20230117,000000,49.3,49.44,49.3,49.44,16178,0
+FCAL.US,D,20230118,000000,49.72,49.7499,49.51,49.51,7653,0
+FCAL.US,D,20230119,000000,49.73,49.74,49.55,49.72,12674,0
+FCAL.US,D,20230120,000000,49.67,49.715,49.555,49.715,60478,0
+FCAL.US,D,20230123,000000,49.64,49.7699,49.43,49.57,2622,0
+FCAL.US,D,20230124,000000,49.4446,49.66,49.4446,49.66,10911,0
+FCAL.US,D,20230125,000000,49.58,49.66,49.555,49.66,5254,0
+FCAL.US,D,20230126,000000,49.5907,49.93,49.5901,49.63,26670,0
+FCAL.US,D,20230127,000000,49.6,49.61,49.55,49.55,3580,0
+FCAL.US,D,20230130,000000,49.65,49.65,49.51,49.6,2586,0
+FCAL.US,D,20230131,000000,49.72,49.72,49.4801,49.69,21199,0
+FCAL.US,D,20230201,000000,49.7,49.84,49.65,49.75,3599,0
+FCAL.US,D,20230202,000000,49.96,49.96,49.8301,49.9,20121,0
+FCAL.US,D,20230203,000000,49.78,49.825,49.69,49.725,10973,0
+FCAL.US,D,20230206,000000,49.72,49.77,49.56,49.665,8884,0
+FCAL.US,D,20230207,000000,49.73,49.73,49.545,49.55,6713,0
+FCAL.US,D,20230208,000000,49.6,49.67,49.4985,49.67,147225,0
+FCAL.US,D,20230209,000000,49.555,49.57,49.48,49.48,19605,0
+FCAL.US,D,20230210,000000,49.53,49.579,49.46,49.46,3370,0
+FCAL.US,D,20230213,000000,49.58,49.675,49.41,49.425,5251,0
+FCAL.US,D,20230214,000000,49.41,49.48,49.3,49.48,13502,0
+FCAL.US,D,20230215,000000,49.307,49.43,49.2,49.34,23728,0
+FCAL.US,D,20230216,000000,49.21,49.2699,49.07,49.135,13309,0
+FCAL.US,D,20230217,000000,49.05,49.05,48.88,48.88,11808,0
+FCAL.US,D,20230221,000000,48.83,48.83,48.67,48.79,3452,0
+FCAL.US,D,20230222,000000,48.59,48.62,48.59,48.6,3974,0
+FCAL.US,D,20230223,000000,48.6,48.66,48.43,48.545,7196,0
+FCAL.US,D,20230224,000000,48.48,48.5,48.37,48.46,10152,0
+FCAL.US,D,20230227,000000,48.38,48.62,48.38,48.62,1441,0
+FCAL.US,D,20230228,000000,48.53,48.6,48.53,48.58,4481,0
+FCAL.US,D,20230301,000000,48.66,48.66,47.49,48.5,30795,0
+FCAL.US,D,20230302,000000,48.5,48.596,48.2,48.39,14933,0
+FCAL.US,D,20230303,000000,48.5,48.5716,48.3401,48.56,5466,0
+FCAL.US,D,20230306,000000,48.6,48.64,48.4956,48.64,4550,0
+FCAL.US,D,20230307,000000,48.58,48.715,48.495,48.58,12892,0
+FCAL.US,D,20230308,000000,48.58,48.75,48.36,48.56,9625,0
+FCAL.US,D,20230309,000000,48.59,48.84,48.52,48.78,21143,0
+FCAL.US,D,20230310,000000,48.869,49.0299,48.74,48.74,7910,0
+FCAL.US,D,20230313,000000,49.05,49.05,48.81,48.91,67691,0
+FCAL.US,D,20230314,000000,48.97,48.97,48.54,48.82,13797,0
+FCAL.US,D,20230315,000000,48.96,49.05,48.78,49.04,5300,0
+FCAL.US,D,20230316,000000,49.06,49.06,48.6601,48.73,6371,0
+FCAL.US,D,20230317,000000,49.07,49.11,48.98,48.99,5176,0
+FCAL.US,D,20230320,000000,49.07,49.11,48.79,48.93,12146,0
+FCAL.US,D,20230321,000000,49,49,48.64,48.83,9309,0
+FCAL.US,D,20230322,000000,48.97,49.13,48.64,49.13,10092,0
+FCAL.US,D,20230323,000000,48.93,49.17,48.9298,49.04,9914,0
+FCAL.US,D,20230324,000000,48.98,49.25,48.91,49.04,11439,0
+FCAL.US,D,20230327,000000,49.07,49.08,48.7,48.91,5595,0
+FCAL.US,D,20230328,000000,49.01,49.05,48.77,49,108434,0
+FCAL.US,D,20230329,000000,48.88,49.2699,48.88,49.12,17734,0
+FCAL.US,D,20230330,000000,49.21,49.4,49.09,49.09,14707,0
+FCAL.US,D,20230331,000000,49.21,49.36,49.15,49.23,11138,0
+FCAL.US,D,20230403,000000,49.2,49.42,49.2,49.3338,17442,0
+FCAL.US,D,20230404,000000,49.14,49.5199,49.14,49.29,14059,0
+FCAL.US,D,20230405,000000,49.47,49.84,49.47,49.53,15205,0
+FCAL.US,D,20230406,000000,49.55,49.72,49.5347,49.72,10215,0
+FCAL.US,D,20230410,000000,49.73,49.73,49.5401,49.56,14139,0
+FCAL.US,D,20230411,000000,49.65,49.71,49.63,49.71,5386,0
+FCAL.US,D,20230412,000000,49.76,49.8199,49.64,49.81,15528,0
+FCAL.US,D,20230413,000000,49.87,49.87,49.67,49.69,13028,0
+FCAL.US,D,20230414,000000,49.7,49.82,49.61,49.62,9904,0
+FCAL.US,D,20230417,000000,49.5701,49.72,49.5401,49.59,19283,0
+FCAL.US,D,20230418,000000,49.41,49.41,49.02,49.3,27345,0
+FCAL.US,D,20230419,000000,49.12,49.14,48.96,49.11,2817,0
+FCAL.US,D,20230420,000000,49.14,49.235,49.0519,49.2,4242,0
+FCAL.US,D,20230421,000000,49.06,49.07,48.93,48.94,14655,0
+FCAL.US,D,20230424,000000,49.07,49.21,48.97,49.06,9044,0
+FCAL.US,D,20230425,000000,49.24,49.26,49.05,49.17,11884,0
+FCAL.US,D,20230426,000000,49.24,49.31,49.09,49.09,9731,0
+FCAL.US,D,20230427,000000,49.02,49.04,48.99,49.03,7913,0
+FCAL.US,D,20230428,000000,49.25,49.26,49.0601,49.19,6489,0
+FCAL.US,D,20230501,000000,49.27,49.27,48.98,49.04,23939,0
+FCAL.US,D,20230502,000000,49.12,49.26,49,49.15,26358,0
+FCAL.US,D,20230503,000000,49.24,49.27,49.1,49.23,11049,0
+FCAL.US,D,20230504,000000,49.28,49.2992,49.185,49.23,3053,0
+FCAL.US,D,20230505,000000,49.25,49.33,49.2209,49.23,14036,0
+FCAL.US,D,20230508,000000,49.24,49.39,49.14,49.24,20316,0
+FCAL.US,D,20230509,000000,49.28,49.38,49.17,49.22,15423,0
+FCAL.US,D,20230510,000000,49.31,49.3999,49.185,49.34,13680,0
+FCAL.US,D,20230511,000000,49.33,49.4,49.25,49.25,3381,0
+FCAL.US,D,20230512,000000,49.32,49.39,49.1801,49.255,10065,0
+FCAL.US,D,20230515,000000,49.24,49.25,49.1589,49.25,14387,0
+FCAL.US,D,20230516,000000,49.2,49.25,49.09,49.14,14793,0
+FCAL.US,D,20230517,000000,49.15,49.2438,49.0901,49.19,4148,0
+FCAL.US,D,20230518,000000,49.16,49.16,48.92,48.96,20429,0
+FCAL.US,D,20230519,000000,48.9,48.9,48.5,48.78,26899,0
+FCAL.US,D,20230522,000000,48.59,48.73,48.5,48.53,42993,0
+FCAL.US,D,20230523,000000,48.56,48.6,48.3,48.35,14730,0
+FCAL.US,D,20230524,000000,48.38,48.49,48.23,48.23,3372,0
+FCAL.US,D,20230525,000000,48.18,48.46,48.16,48.37,14565,0
+FCAL.US,D,20230526,000000,48.37,48.59,48.37,48.38,9055,0
+FCAL.US,D,20230530,000000,48.46,48.7,48.46,48.6,191904,0
+FCAL.US,D,20230531,000000,48.55,48.78,48.55,48.68,38631,0
+FCAL.US,D,20230601,000000,48.735,49.23,48.62,48.76,47982,0
+FCAL.US,D,20230602,000000,48.77,48.77,48.64,48.64,25591,0
+FCAL.US,D,20230605,000000,48.67,48.88,48.55,48.77,2933,0
+FCAL.US,D,20230606,000000,48.75,48.95,48.6001,48.845,9446,0
+FCAL.US,D,20230607,000000,48.93,48.93,48.55,48.76,15780,0
+FCAL.US,D,20230608,000000,48.87,48.989,48.749,48.8784,18671,0
+FCAL.US,D,20230609,000000,48.84,48.84,48.52,48.675,6561,0
+FCAL.US,D,20230612,000000,48.84,48.99,48.56,48.85,11170,0
+FCAL.US,D,20230613,000000,48.88,49.06,48.8,48.82,7979,0
+FCAL.US,D,20230614,000000,48.97,49.05,48.8201,48.93,20975,0
+FCAL.US,D,20230615,000000,48.98,48.98,48.81,48.895,3683,0
+FCAL.US,D,20230616,000000,48.91,49.08,48.801,48.98,14820,0
+FCAL.US,D,20230620,000000,48.95,49.12,48.95,49.065,21227,0
+FCAL.US,D,20230621,000000,49.14,49.14,48.9577,49.06,25682,0
+FCAL.US,D,20230622,000000,49.02,49.03,48.8471,49.03,15105,0
+FCAL.US,D,20230623,000000,49.19,49.19,49.0701,49.17,67389,0
+FCAL.US,D,20230626,000000,49.025,49.245,49.025,49.04,24077,0
+FCAL.US,D,20230627,000000,48.99,49.13,48.93,48.93,10965,0
+FCAL.US,D,20230628,000000,49.048,49.1799,49.0101,49.14,12656,0
+FCAL.US,D,20230629,000000,48.98,49.0499,48.8101,49.02,14988,0
+FCAL.US,D,20230630,000000,49.06,49.11,48.86,48.99,28017,0
+FCAL.US,D,20230703,000000,49.04,49.32,48.76,48.96,18589,0
+FCAL.US,D,20230705,000000,49.02,49.115,48.8,48.97,13224,0
+FCAL.US,D,20230706,000000,49.05,49.05,48.75,48.865,13574,0
+FCAL.US,D,20230707,000000,48.87,49,48.68,48.95,17804,0
+FCAL.US,D,20230710,000000,48.89,49.23,48.715,48.89,29129,0
+FCAL.US,D,20230711,000000,48.88,49.06,48.68,48.87,4678,0
+FCAL.US,D,20230712,000000,49.05,49.18,49,49.07,14419,0
+FCAL.US,D,20230713,000000,49.08,49.19,49.08,49.1,6111,0
+FCAL.US,D,20230714,000000,49.01,49.07,48.995,49,8896,0
+FCAL.US,D,20230717,000000,49.09,49.09,49.0118,49.09,11712,0
+FCAL.US,D,20230718,000000,49.16,49.255,49.1,49.15,12700,0
+FCAL.US,D,20230719,000000,49.22,49.22,49.165,49.2,3808,0
+FCAL.US,D,20230720,000000,49.22,49.41,49.17,49.28,12820,0
+FCAL.US,D,20230721,000000,49.21,49.22,49.1001,49.16,7957,0
+FCAL.US,D,20230724,000000,49.11,49.22,49.08,49.12,6934,0
+FCAL.US,D,20230725,000000,49.19,49.22,49.065,49.22,7558,0
+FCAL.US,D,20230726,000000,49.16,49.2199,49.16,49.17,5506,0
+FCAL.US,D,20230727,000000,49.13,49.2,49.1,49.1,10179,0
+FCAL.US,D,20230728,000000,49.14,49.2199,49.09,49.095,3079,0
+FCAL.US,D,20230731,000000,49.08,49.195,48.94,49.05,11422,0
+FCAL.US,D,20230801,000000,48.96,48.96,48.8,48.82,11380,0
+FCAL.US,D,20230802,000000,48.77,48.8999,48.661,48.68,12207,0
+FCAL.US,D,20230803,000000,48.47,48.6877,48.46,48.46,10077,0
+FCAL.US,D,20230804,000000,48.59,48.7,48.485,48.7,71894,0
+FCAL.US,D,20230807,000000,48.48,48.71,48.48,48.575,20979,0
+FCAL.US,D,20230808,000000,48.63,48.829,48.53,48.69,6617,0
+FCAL.US,D,20230809,000000,48.69,48.865,48.6,48.745,2794,0
+FCAL.US,D,20230810,000000,48.77,48.81,48.65,48.68,23679,0
+FCAL.US,D,20230811,000000,48.64,48.82,48.55,48.67,57576,0
+FCAL.US,D,20230814,000000,48.63,48.7299,48.57,48.63,13102,0
+FCAL.US,D,20230815,000000,48.68,48.9499,48.65,48.805,30008,0
+FCAL.US,D,20230816,000000,48.69,48.9499,48.54,48.57,7784,0
+FCAL.US,D,20230817,000000,48.55,48.81,48.5,48.56,48380,0
+FCAL.US,D,20230818,000000,48.52,48.68,48.5,48.5,13031,0
+FCAL.US,D,20230821,000000,48.4,48.61,48.2742,48.3,17084,0
+FCAL.US,D,20230822,000000,48.25,48.4099,48.1,48.1,14530,0
+FCAL.US,D,20230823,000000,48.455,48.57,48.2201,48.32,5775,0
+FCAL.US,D,20230824,000000,48.18,48.36,48.15,48.21,11399,0
+FCAL.US,D,20230825,000000,48.25,48.26,48.09,48.26,3467,0
+FCAL.US,D,20230828,000000,48.25,48.32,48.16,48.26,9272,0
+FCAL.US,D,20230829,000000,48.54,48.565,48.1367,48.16,9590,0
+FCAL.US,D,20230830,000000,48.18,48.61,48.175,48.32,9917,0
+FCAL.US,D,20230831,000000,48.27,48.4799,48.2,48.2,6695,0
+FCAL.US,D,20230901,000000,48.39,48.74,48.29,48.29,7499,0
+FCAL.US,D,20230905,000000,48.53,48.53,48.18,48.3027,22516,0
+FCAL.US,D,20230906,000000,48.24,48.61,48.1501,48.25,10319,0
+FCAL.US,D,20230907,000000,48.31,48.37,48.13,48.13,7400,0
+FCAL.US,D,20230908,000000,48.27,48.32,48.14,48.32,10614,0
+FCAL.US,D,20230911,000000,48.4,48.47,48.18,48.27,17518,0
+FCAL.US,D,20230912,000000,48.28,48.635,48.17,48.18,10119,0
+FCAL.US,D,20230913,000000,48.2,48.6,48.2,48.31,6214,0
+FCAL.US,D,20230914,000000,48.23,48.33,48.05,48.16,20163,0
+FCAL.US,D,20230915,000000,48.25,48.25,48.09,48.17,10190,0
+FCAL.US,D,20230918,000000,48.17,48.27,48.06,48.17,18228,0
+FCAL.US,D,20230919,000000,48.26,48.59,48.0901,48.21,14527,0
+FCAL.US,D,20230920,000000,48.175,48.24,48.14,48.22,18628,0
+FCAL.US,D,20230921,000000,47.92,48.0299,47.92,47.95,6904,0
+FCAL.US,D,20230922,000000,47.81,47.9493,47.76,47.76,20034,0
+FCAL.US,D,20230925,000000,47.59,47.7,47.44,47.52,21916,0
+FCAL.US,D,20230926,000000,47.48,47.48,47.37,47.47,12398,0
+FCAL.US,D,20230927,000000,47.51,47.51,47.31,47.38,10455,0
+FCAL.US,D,20230928,000000,47.29,47.2983,47.1,47.165,13183,0
+FCAL.US,D,20230929,000000,47.33,47.39,47.17,47.24,15706,0
+FCAL.US,D,20231002,000000,47.23,47.3,47.02,47.05,17910,0
+FCAL.US,D,20231003,000000,47.06,47.06,46.85,46.955,33422,0
+FCAL.US,D,20231004,000000,46.93,46.98,46.92,46.97,9281,0
+FCAL.US,D,20231005,000000,47.05,47.11,46.9901,47.1,8775,0
+FCAL.US,D,20231006,000000,46.83,46.9852,46.82,46.84,22037,0
+FCAL.US,D,20231009,000000,46.965,47.04,46.89,47.04,5660,0
+FCAL.US,D,20231010,000000,47,47.28,47,47.16,4114,0
+FCAL.US,D,20231011,000000,47.36,47.55,47.31,47.47,2856,0
+FCAL.US,D,20231012,000000,47.57,47.57,47.23,47.33,7030,0
+FCAL.US,D,20231013,000000,47.33,47.56,47.211,47.56,22560,0
+FCAL.US,D,20231016,000000,47.43,47.43,47.07,47.16,22943,0
+FCAL.US,D,20231017,000000,47.1319,47.19,47,47.06,15102,0
+FCAL.US,D,20231018,000000,46.94,47.06,46.8,46.82,12856,0
+FCAL.US,D,20231019,000000,46.91,46.9101,46.77,46.83,18099,0
+FCAL.US,D,20231020,000000,46.72,46.85,46.65,46.74,11123,0
+FCAL.US,D,20231023,000000,46.7401,46.84,46.57,46.76,13833,0
+FCAL.US,D,20231024,000000,46.64,46.8,46.3,46.75,26611,0
+FCAL.US,D,20231025,000000,46.63,46.68,46.46,46.46,9190,0
+FCAL.US,D,20231026,000000,46.58,46.7,46.31,46.61,27696,0
+FCAL.US,D,20231027,000000,46.58,46.65,46.51,46.575,3774,0
+FCAL.US,D,20231030,000000,46.6,46.6,46.5,46.51,35034,0
+FCAL.US,D,20231031,000000,46.59,46.665,46.5,46.64,4787,0
+FCAL.US,D,20231101,000000,46.63,46.76,46.34,46.7,27501,0
+FCAL.US,D,20231102,000000,46.93,47.199,46.835,47.09,22467,0
+FCAL.US,D,20231103,000000,47.23,47.51,47.185,47.4007,19660,0
+FCAL.US,D,20231106,000000,47.31,47.42,47.1,47.1,29106,0
+FCAL.US,D,20231107,000000,47.29,47.57,47.27,47.57,6535,0
+FCAL.US,D,20231108,000000,47.45,47.71,47.42,47.59,4293,0
+FCAL.US,D,20231109,000000,47.61,47.765,47.43,47.525,7095,0
+FCAL.US,D,20231110,000000,47.6904,47.8,47.655,47.655,10507,0
+FCAL.US,D,20231113,000000,47.52,47.77,47.52,47.62,10739,0
+FCAL.US,D,20231114,000000,47.81,48.1958,47.81,48.042,14183,0
+FCAL.US,D,20231115,000000,47.9,48.14,47.79,47.79,26058,0
+FCAL.US,D,20231116,000000,48.0518,48.28,47.92,48.1309,13484,0
+FCAL.US,D,20231117,000000,48.18,48.1899,47.895,48.035,8053,0
+FCAL.US,D,20231120,000000,48.32,48.4299,47.9,48.2076,31077,0
+FCAL.US,D,20231121,000000,48.07,48.38,47.99,48.19,25560,0
+FCAL.US,D,20231122,000000,48.44,48.44,48.12,48.235,14947,0
+FCAL.US,D,20231124,000000,48.35,48.4,48.35,48.4,593,0
+FCAL.US,D,20231127,000000,48.25,48.58,48.235,48.56,26554,0
+FCAL.US,D,20231128,000000,48.61,48.92,48.3501,48.83,14225,0
+FCAL.US,D,20231129,000000,48.88,49.03,48.68,48.7,16577,0
+FCAL.US,D,20231130,000000,48.96,48.99,48.66,48.85,26001,0
+FCAL.US,D,20231201,000000,48.92,49.125,48.7517,48.995,10386,0
+FCAL.US,D,20231204,000000,49.04,49.12,48.81,49,32661,0
+FCAL.US,D,20231205,000000,49.13,49.225,48.97,49.22,8962,0
+FCAL.US,D,20231206,000000,49.17,49.35,49.05,49.1,27029,0
+FCAL.US,D,20231207,000000,49.33,49.4,49.03,49.255,15786,0
+FCAL.US,D,20231208,000000,49.3,49.95,49.2301,49.29,41081,0
+FCAL.US,D,20231211,000000,49.39,49.39,49.22,49.265,5877,0
+FCAL.US,D,20231212,000000,49.31,49.725,49.2,49.31,64509,0
+FCAL.US,D,20231213,000000,49.41,49.6899,49.23,49.55,47660,0
+FCAL.US,D,20231214,000000,49.7358,49.93,49.571,49.7687,18270,0
+FCAL.US,D,20231215,000000,49.94,49.94,49.72,49.7844,41180,0
+FCAL.US,D,20231218,000000,49.9,49.9,49.62,49.76,54623,0
+FCAL.US,D,20231219,000000,49.66,49.9,49.66,49.87,32519,0
+FCAL.US,D,20231220,000000,49.76,51.97,49.76,50,164079,0
+FCAL.US,D,20231221,000000,50.03,50.04,49.87,49.94,33758,0
+FCAL.US,D,20231222,000000,50,50,49.86,49.885,45595,0
+FCAL.US,D,20231226,000000,49.88,49.88,49.8279,49.835,20239,0
+FCAL.US,D,20231227,000000,49.95,50.02,49.89,49.9588,27117,0
+FCAL.US,D,20231228,000000,49.81,49.94,49.611,49.78,372337,0
+FCAL.US,D,20231229,000000,49.95,49.95,49.88,49.91,66596,0
+FCAL.US,D,20240102,000000,49.95,49.9799,49.795,49.94,392478,0
+FCAL.US,D,20240103,000000,49.93,50,49.8529,49.945,27008,0
+FCAL.US,D,20240104,000000,49.76,49.91,49.76,49.79,20242,0
+FCAL.US,D,20240105,000000,49.93,49.93,49.73,49.855,9529,0
+FCAL.US,D,20240108,000000,49.82,49.9792,49.82,49.86,38198,0
+FCAL.US,D,20240109,000000,49.98,50.01,49.8201,49.99,14973,0
+FCAL.US,D,20240110,000000,49.81,49.9601,49.8,49.8,8989,0
+FCAL.US,D,20240111,000000,49.93,50.0388,49.8001,49.99,29118,0
+FCAL.US,D,20240112,000000,49.7911,50.05,49.7887,49.91,33062,0
+FCAL.US,D,20240116,000000,50,50,49.736,49.88,14669,0
+FCAL.US,D,20240117,000000,49.9,49.9,49.71,49.755,5400,0
+FCAL.US,D,20240118,000000,49.7307,49.75,49.5901,49.6,14575,0
+FCAL.US,D,20240119,000000,49.71,49.71,49.54,49.67,56711,0
+FCAL.US,D,20240122,000000,49.67,49.67,49.49,49.59,24757,0
+FCAL.US,D,20240123,000000,49.48,49.5499,47.43,49.52,27338,0
+FCAL.US,D,20240124,000000,49.55,49.55,49.32,49.355,14806,0
+FCAL.US,D,20240125,000000,49.4,49.43,49.3281,49.4,9022,0
+FCAL.US,D,20240126,000000,49.33,49.45,49.33,49.425,12479,0
+FCAL.US,D,20240129,000000,49.59,49.63,49.5,49.63,42538,0
+FCAL.US,D,20240130,000000,49.71,49.71,49.5301,49.71,23730,0
+FCAL.US,D,20240131,000000,49.81,49.895,49.7,49.8,13849,0
+FCAL.US,D,20240201,000000,49.99,50.09,49.91,50.06,34330,0
+FCAL.US,D,20240202,000000,49.92,49.92,49.77,49.83,32997,0
+FCAL.US,D,20240205,000000,49.81,49.8199,49.58,49.67,18382,0
+FCAL.US,D,20240206,000000,49.6,49.71,49.6,49.63,12250,0
+FCAL.US,D,20240207,000000,49.74,49.74,49.62,49.62,8291,0
+FCAL.US,D,20240208,000000,49.64,49.73,49.64,49.73,3109,0
+FCAL.US,D,20240209,000000,49.749,49.749,49.6679,49.67,3941,0
+FCAL.US,D,20240212,000000,49.69,49.79,49.69,49.74,17697,0
+FCAL.US,D,20240213,000000,49.66,49.73,49.55,49.6,31872,0
+FCAL.US,D,20240214,000000,49.6,49.6658,49.58,49.645,9816,0
+FCAL.US,D,20240215,000000,49.76,49.76,49.64,49.64,36600,0
+FCAL.US,D,20240216,000000,49.7,49.7184,49.61,49.64,8721,0
+FCAL.US,D,20240220,000000,49.63,49.77,49.63,49.66,12134,0
+FCAL.US,D,20240221,000000,49.7,49.78,49.62,49.73,35928,0
+FCAL.US,D,20240222,000000,49.7,49.7,49.54,49.56,8108,0
+FCAL.US,D,20240223,000000,49.73,49.73,49.6199,49.69,4351,0
+FCAL.US,D,20240226,000000,49.8,49.8,49.6327,49.68,18023,0
+FCAL.US,D,20240227,000000,49.7,49.7182,49.6,49.71,8851,0
+FCAL.US,D,20240228,000000,49.76,49.77,49.71,49.72,16706,0
+FCAL.US,D,20240229,000000,49.8,49.8,49.7232,49.77,11493,0
+FCAL.US,D,20240301,000000,49.82,49.84,49.6982,49.78,22899,0
+FCAL.US,D,20240304,000000,49.76,49.78,49.7001,49.755,16989,0
+FCAL.US,D,20240305,000000,49.86,49.86,49.78,49.82,11945,0
+FCAL.US,D,20240306,000000,49.74,49.85,49.74,49.81,16886,0
+FCAL.US,D,20240307,000000,49.9,49.91,49.87,49.91,20361,0
+FCAL.US,D,20240308,000000,49.98,49.98,49.8701,49.93,9421,0
+FCAL.US,D,20240311,000000,49.99,49.99,49.8781,49.93,16889,0
+FCAL.US,D,20240312,000000,49.92,49.95,49.88,49.92,8805,0
+FCAL.US,D,20240313,000000,50.01,50.01,49.925,49.95,12897,0
+FCAL.US,D,20240314,000000,49.88,49.88,49.8,49.835,173418,0
+FCAL.US,D,20240315,000000,49.85,49.88,49.77,49.825,239402,0
+FCAL.US,D,20240318,000000,49.83,49.83,49.73,49.81,15369,0
+FCAL.US,D,20240319,000000,49.72,49.83,49.7111,49.8,9224,0
+FCAL.US,D,20240320,000000,49.83,49.83,49.73,49.79,10485,0
+FCAL.US,D,20240321,000000,49.74,49.74,49.6785,49.7,9356,0
+FCAL.US,D,20240322,000000,49.8,49.8,49.64,49.7,20225,0
+FCAL.US,D,20240325,000000,49.7,49.71,49.645,49.71,76652,0
+FCAL.US,D,20240326,000000,49.7,49.7,49.61,49.65,22257,0
+FCAL.US,D,20240327,000000,49.63,49.66,49.58,49.63,38443,0
+FCAL.US,D,20240328,000000,49.75,49.75,49.62,49.65,74802,0
+FCAL.US,D,20240401,000000,49.68,49.68,49.53,49.57,5120,0
+FCAL.US,D,20240402,000000,49.53,49.55,49.35,49.36,8778,0
+FCAL.US,D,20240403,000000,49.25,49.34,49.24,49.32,13854,0
+FCAL.US,D,20240404,000000,49.42,49.42,49.32,49.37,9515,0
+FCAL.US,D,20240405,000000,49.37,49.37,49.306,49.34,5683,0
+FCAL.US,D,20240408,000000,49.31,49.31,49.2244,49.275,22603,0
+FCAL.US,D,20240409,000000,49.29,49.61,49.29,49.37,23552,0
+FCAL.US,D,20240410,000000,49.28,49.29,49.15,49.15,4232,0
+FCAL.US,D,20240411,000000,49.15,49.2599,49.15,49.16,5494,0
+FCAL.US,D,20240412,000000,49.4,49.4,49.29,49.34,14880,0
+FCAL.US,D,20240415,000000,49.34,49.34,49.21,49.32,14549,0
+FCAL.US,D,20240416,000000,49.3,49.3,49.15,49.22,19456,0
+FCAL.US,D,20240417,000000,49.09,49.23,49.09,49.14,6615,0
+FCAL.US,D,20240418,000000,49.18,49.24,49.14,49.23,21129,0
+FCAL.US,D,20240419,000000,49.2598,49.26,49.14,49.23,10635,0
+FCAL.US,D,20240422,000000,49.18,49.3,49.18,49.2694,34502,0
+FCAL.US,D,20240423,000000,49.03,49.22,49.03,49.14,20303,0
+FCAL.US,D,20240424,000000,49.1246,49.1246,49.008,49.11,10371,0
+FCAL.US,D,20240425,000000,49.07,49.07,48.901,49.04,13192,0
+FCAL.US,D,20240426,000000,48.97,49.05,48.9101,49,12764,0
+FCAL.US,D,20240429,000000,49.04,49.1,48.99,49.04,17680,0
+FCAL.US,D,20240430,000000,49.06,49.11,48.95,49.1,28320,0
+FCAL.US,D,20240501,000000,48.99,49.16,48.9368,49.1,10111,0
+FCAL.US,D,20240502,000000,49.2,49.2,49.0299,49.19,59896,0
+FCAL.US,D,20240503,000000,49.36,49.36,49.11,49.32,137260,0
+FCAL.US,D,20240506,000000,49.2,49.38,49.2,49.29,15014,0
+FCAL.US,D,20240507,000000,49.32,49.51,49.31,49.5,14790,0
+FCAL.US,D,20240508,000000,49.54,49.54,49.44,49.53,14138,0
+FCAL.US,D,20240509,000000,49.55,49.55,49.35,49.52,9039,0
+FCAL.US,D,20240510,000000,49.52,49.52,49.42,49.49,2259,0
+FCAL.US,D,20240513,000000,49.445,49.54,49.445,49.51,6142,0
+FCAL.US,D,20240514,000000,49.6,49.6,49.45,49.55,10712,0
+FCAL.US,D,20240515,000000,49.58,49.6099,49.505,49.59,16162,0
+FCAL.US,D,20240516,000000,49.56,49.6,49.5,49.54,36955,0
+FCAL.US,D,20240517,000000,49.57,49.579,49.41,49.54,9763,0
+FCAL.US,D,20240520,000000,49.5,49.5,49.37,49.38,21092,0
+FCAL.US,D,20240521,000000,49.34,49.36,49.23,49.26,15583,0
+FCAL.US,D,20240522,000000,49.18,49.23,49.09,49.21,9431,0
+FCAL.US,D,20240523,000000,49.19,49.19,49.0901,49.11,12490,0
+FCAL.US,D,20240524,000000,49.02,49.09,48.91,48.91,21860,0
+FCAL.US,D,20240528,000000,49.06,49.14,48.98,49.05,51304,0
+FCAL.US,D,20240529,000000,48.93,49.16,48.79,48.79,17758,0
+FCAL.US,D,20240530,000000,49.02,49.02,48.8,48.82,16201,0
+FCAL.US,D,20240531,000000,49.03,49.03,48.93,48.93,7034,0
+FCAL.US,D,20240603,000000,48.92,49.13,48.92,49.06,6299,0
+FCAL.US,D,20240604,000000,49.14,49.19,49.0901,49.145,7151,0
+FCAL.US,D,20240605,000000,49.29,49.378,49.2289,49.3,15914,0
+FCAL.US,D,20240606,000000,49.46,49.49,49.37,49.445,3123,0
+FCAL.US,D,20240607,000000,49.41,49.41,49.26,49.34,9017,0
+FCAL.US,D,20240610,000000,49.31,49.3699,49.19,49.305,15057,0
+FCAL.US,D,20240611,000000,49.29,49.4,49.26,49.27,6158,0
+FCAL.US,D,20240612,000000,49.28,49.64,49.28,49.48,11853,0
+FCAL.US,D,20240613,000000,49.66,49.75,49.56,49.66,238028,0
+FCAL.US,D,20240614,000000,49.73,49.77,49.5801,49.71,2514,0
+FCAL.US,D,20240617,000000,49.68,49.82,49.63,49.69,29568,0
+FCAL.US,D,20240618,000000,49.64,49.7859,49.64,49.68,6519,0
+FCAL.US,D,20240620,000000,49.81,49.819,49.65,49.72,27277,0
+FCAL.US,D,20240621,000000,49.82,49.82,49.67,49.8,2514,0
+FCAL.US,D,20240624,000000,49.82,49.83,49.65,49.81,12837,0
+FCAL.US,D,20240625,000000,49.9,49.9,49.67,49.83,5769,0
+FCAL.US,D,20240626,000000,49.85,49.85,49.5701,49.72,8094,0
+FCAL.US,D,20240627,000000,49.6,49.7299,49.51,49.51,7189,0
+FCAL.US,D,20240628,000000,49.65,49.65,49.39,49.52,9090,0
+FCAL.US,D,20240701,000000,49.51,49.51,49.19,49.43,23446,0
+FCAL.US,D,20240702,000000,49.41,49.45,49.25,49.34,24625,0
+FCAL.US,D,20240703,000000,49.4,49.52,49.4,49.44,7127,0
+FCAL.US,D,20240705,000000,49.62,49.62,49.4602,49.525,16746,0
+FCAL.US,D,20240708,000000,49.45,49.5911,49.4413,49.53,7020,0
+FCAL.US,D,20240709,000000,49.56,49.65,49.47,49.59,7404,0
+FCAL.US,D,20240710,000000,49.5,49.68,49.5,49.615,4289,0
+FCAL.US,D,20240711,000000,49.75,49.75,49.5601,49.67,15264,0
+FCAL.US,D,20240712,000000,49.87,49.87,49.61,49.74,3130,0
+FCAL.US,D,20240715,000000,49.68,49.7505,49.6201,49.7041,13608,0
+FCAL.US,D,20240716,000000,49.93,49.93,49.63,49.82,8395,0
+FCAL.US,D,20240717,000000,49.88,49.88,49.74,49.76,2432,0
+FCAL.US,D,20240718,000000,49.9,49.9,49.6809,49.77,17933,0
+FCAL.US,D,20240719,000000,49.89,49.89,49.6818,49.7708,13138,0
+FCAL.US,D,20240722,000000,49.8,49.84,49.69,49.75,23092,0
+FCAL.US,D,20240723,000000,49.82,49.82,49.63,49.63,2993,0
+FCAL.US,D,20240724,000000,49.63,49.71,49.491,49.5633,20806,0
+FCAL.US,D,20240725,000000,49.69,49.69,49.48,49.6,23740,0
+FCAL.US,D,20240726,000000,49.56,49.69,49.545,49.59,5410,0
+FCAL.US,D,20240729,000000,49.6,49.7499,49.57,49.65,123041,0
+FCAL.US,D,20240730,000000,49.7,49.7,49.52,49.645,96627,0
+FCAL.US,D,20240731,000000,49.89,49.89,49.65,49.74,34429,0
+FCAL.US,D,20240801,000000,49.87,49.9372,49.77,49.85,51018,0
+FCAL.US,D,20240802,000000,49.99,50.21,49.75,50.09,56365,0
+FCAL.US,D,20240805,000000,50.45,50.45,50.26,50.31,22857,0
+FCAL.US,D,20240806,000000,50.42,50.42,50.2,50.29,24653,0
+FCAL.US,D,20240807,000000,50.11,50.13,49.95,50.07,7362,0
+FCAL.US,D,20240808,000000,49.73,49.916,49.73,49.73,27063,0
+FCAL.US,D,20240809,000000,49.8,49.97,49.7841,49.87,10855,0
+FCAL.US,D,20240812,000000,49.9,49.9702,49.83,49.895,78050,0
+FCAL.US,D,20240813,000000,50.22,50.22,49.955,50,23175,0
+FCAL.US,D,20240814,000000,50.25,50.25,49.8801,50.12,15720,0
+FCAL.US,D,20240815,000000,50.16,50.16,49.8122,49.99,9783,0
+FCAL.US,D,20240816,000000,50.15,50.15,49.87,50.01,8410,0
+FCAL.US,D,20240819,000000,50.07,50.07,49.8001,50.04,8747,0
+FCAL.US,D,20240820,000000,50.08,50.08,49.8793,50.05,13531,0
+FCAL.US,D,20240821,000000,49.97,50.1,49.84,49.98,33194,0
+FCAL.US,D,20240822,000000,50,50,49.825,49.96,14984,0
+FCAL.US,D,20240823,000000,49.95,50.03,49.76,50,41087,0
+FCAL.US,D,20240826,000000,50.52,50.52,49.92,50.02,35012,0
+FCAL.US,D,20240827,000000,49.98,49.99,49.87,49.98,29627,0
+FCAL.US,D,20240828,000000,49.9799,49.9799,49.76,49.92,18336,0
+FCAL.US,D,20240829,000000,49.88,49.96,49.74,49.74,10033,0
+FCAL.US,D,20240830,000000,49.99,49.99,49.7797,49.97,6148,0
+FCAL.US,D,20240903,000000,50.05,50.05,49.89,49.95,12701,0
+FCAL.US,D,20240904,000000,49.95,50.07,49.89,49.94,35797,0
+FCAL.US,D,20240905,000000,50.1,50.15,49.96,50.14,26867,0
+FCAL.US,D,20240906,000000,50.2,50.21,50.01,50.1656,23711,0
+FCAL.US,D,20240909,000000,50.2,50.25,50.11,50.18,11222,0
+FCAL.US,D,20240910,000000,50.18,50.32,50.18,50.205,9843,0
+FCAL.US,D,20240911,000000,50.35,50.36,50.14,50.23,15237,0
+FCAL.US,D,20240912,000000,50.37,50.37,50.12,50.29,6183,0
+FCAL.US,D,20240913,000000,50.34,50.4,50.16,50.255,24725,0
+FCAL.US,D,20240916,000000,50.39,50.41,50.18,50.4,14672,0
+FCAL.US,D,20240917,000000,50.38,50.43,50.2,50.335,8437,0
+FCAL.US,D,20240918,000000,50.22,50.43,50.11,50.18,37429,0
+FCAL.US,D,20240919,000000,50.14,50.37,50.14,50.37,11316,0
+FCAL.US,D,20240920,000000,50.4,50.4,50.225,50.39,7414,0
+FCAL.US,D,20240923,000000,50.37,50.39,50.16,50.21,14791,0
+FCAL.US,D,20240924,000000,50.32,50.3999,50.21,50.38,17662,0
+FCAL.US,D,20240925,000000,50.34,50.399,50.1803,50.2,8933,0
+FCAL.US,D,20240926,000000,50.29,50.33,50.16,50.18,21366,0
+FCAL.US,D,20240927,000000,50.38,50.38,50.18,50.3,36026,0
+FCAL.US,D,20240930,000000,50.37,50.38,50.16,50.18,22702,0
+FCAL.US,D,20241001,000000,50.4,50.51,50.28,50.51,20915,0
+FCAL.US,D,20241002,000000,50.5,50.51,50.25,50.405,30016,0
+FCAL.US,D,20241003,000000,50.5,50.5,50.37,50.48,11211,0
+FCAL.US,D,20241004,000000,50.37,50.37,50.08,50.195,19158,0
+FCAL.US,D,20241007,000000,50.26,50.28,50,50.09,25690,0
+FCAL.US,D,20241008,000000,50.18,50.21,49.98,50.11,25652,0
+FCAL.US,D,20241009,000000,50.06,50.08,49.84,49.84,11112,0
+FCAL.US,D,20241010,000000,50.05,50.1012,49.88,50.1,9147,0
+FCAL.US,D,20241011,000000,50.09,50.09,49.88,50.02,12371,0
+FCAL.US,D,20241014,000000,50.02,50.11,49.83,49.995,30286,0
+FCAL.US,D,20241015,000000,50.04,50.13,50.0248,50.09,15398,0
+FCAL.US,D,20241016,000000,50.21,50.21,49.97,50.17,19502,0
+FCAL.US,D,20241017,000000,50.14,50.1514,50.03,50.095,14700,0
+FCAL.US,D,20241018,000000,50.24,50.24,50.1,50.13,35179,0
+FCAL.US,D,20241021,000000,50.14,50.17,49.94,50.0131,15543,0
+FCAL.US,D,20241022,000000,50.01,50.01,49.67,49.7415,20149,0
+FCAL.US,D,20241023,000000,49.66,49.66,49.2455,49.31,11003,0
+FCAL.US,D,20241024,000000,49.91,49.91,49.26,49.43,46563,0
+FCAL.US,D,20241025,000000,49.7,49.7,49.53,49.55,38073,0
+FCAL.US,D,20241028,000000,49.62,49.6498,49.5,49.61,6922,0
+FCAL.US,D,20241029,000000,49.47,49.595,49.39,49.52,22196,0
+FCAL.US,D,20241030,000000,49.64,49.64,49.4101,49.6,8718,0
+FCAL.US,D,20241031,000000,49.63,49.63,49.466,49.61,4688,0
+FCAL.US,D,20241101,000000,49.65,49.6664,49.48,49.62,18479,0
+FCAL.US,D,20241104,000000,49.61,49.75,49.6,49.75,18982,0
+FCAL.US,D,20241105,000000,49.65,49.7799,49.62,49.62,15916,0
+FCAL.US,D,20241106,000000,49.07,49.3393,49.07,49.3,10788,0
+FCAL.US,D,20241107,000000,49.51,49.53,49.2507,49.45,18191,0
+FCAL.US,D,20241108,000000,49.55,49.77,49.55,49.77,17508,0
+FCAL.US,D,20241111,000000,49.77,49.7884,49.64,49.725,5587,0
+FCAL.US,D,20241112,000000,49.75,49.75,49.64,49.695,8691,0
+FCAL.US,D,20241113,000000,49.74,49.75,49.67,49.74,12177,0
+FCAL.US,D,20241114,000000,49.75,49.85,49.7,49.85,17040,0
+FCAL.US,D,20241115,000000,49.79,49.87,49.7226,49.75,12853,0
+FCAL.US,D,20241118,000000,49.75,49.87,49.7476,49.78,9097,0
+FCAL.US,D,20241119,000000,49.67,49.8906,49.67,49.8,11350,0
+FCAL.US,D,20241120,000000,49.94,49.94,49.7902,49.93,13973,0
+FCAL.US,D,20241121,000000,49.83,49.92,49.75,49.91,17957,0
+FCAL.US,D,20241122,000000,49.94,49.94,49.68,49.74,13119,0
+FCAL.US,D,20241125,000000,49.81,49.9791,49.8,49.935,14154,0
+FCAL.US,D,20241126,000000,49.86,50.01,49.86,50.01,6063,0
+FCAL.US,D,20241127,000000,50.1,50.11,49.96,50.1,8844,0
+FCAL.US,D,20241129,000000,50.27,50.27,50.045,50.21,2276,0
+FCAL.US,D,20241202,000000,50.34,50.34,50.1601,50.3,15256,0
+FCAL.US,D,20241203,000000,50.29,50.3694,50.245,50.305,73219,0
+FCAL.US,D,20241204,000000,50.42,50.42,50.22,50.4,35692,0
+FCAL.US,D,20241205,000000,50.49,50.49,50.279,50.36,8023,0
+FCAL.US,D,20241206,000000,50.54,50.54,50.2842,50.43,24920,0
+FCAL.US,D,20241209,000000,50.49,50.49,50.2701,50.42,20519,0
+FCAL.US,D,20241210,000000,50.15,50.3798,50.15,50.37,11053,0
+FCAL.US,D,20241211,000000,50.41,50.41,50.18,50.33,16975,0
+FCAL.US,D,20241212,000000,50.26,50.26,50,50,35001,0
+FCAL.US,D,20241213,000000,49.99,50,49.76,49.94,27277,0
+FCAL.US,D,20241216,000000,49.82,49.86,49.64,49.66,23527,0
+FCAL.US,D,20241217,000000,49.66,49.8199,49.56,49.71,24316,0
+FCAL.US,D,20241218,000000,49.94,49.94,49.3803,49.59,52207,0
+FCAL.US,D,20241219,000000,49.57,49.57,48.88,49.21,15266,0
+FCAL.US,D,20241220,000000,49.09,49.3099,49.08,49.2,99589,0
+FCAL.US,D,20241223,000000,49.41,49.41,49.1522,49.34,137522,0
+FCAL.US,D,20241224,000000,49.36,49.36,49.0545,49.34,7864,0
+FCAL.US,D,20241226,000000,49.4,49.4,48.9913,49.31,66086,0
+FCAL.US,D,20241227,000000,49.43,49.43,49.21,49.32,29674,0
+FCAL.US,D,20241230,000000,48.26,49.38,48.26,49.36,93964,0
+FCAL.US,D,20241231,000000,49.45,49.45,49.09,49.37,38446,0
+FCAL.US,D,20250102,000000,49.55,49.55,49.27,49.44,32824,0
+FCAL.US,D,20250103,000000,49.33,49.48,49.3212,49.405,28827,0
+FCAL.US,D,20250106,000000,49.41,49.49,49.34,49.42,21478,0
+FCAL.US,D,20250107,000000,49.65,49.65,49.3106,49.39,13918,0
+FCAL.US,D,20250108,000000,49.52,49.52,49.16,49.28,15311,0
+FCAL.US,D,20250110,000000,49.2,49.2,48.9987,49.115,9252,0
+FCAL.US,D,20250113,000000,49.81,49.81,48.88,48.925,34651,0
+FCAL.US,D,20250114,000000,49.11,49.11,48.8,48.84,10896,0
+FCAL.US,D,20250115,000000,49.14,49.1499,49,49.07,9689,0
+FCAL.US,D,20250116,000000,49.07,49.18,48.99,49.1,14592,0
+FCAL.US,D,20250117,000000,49.23,49.3198,49.11,49.3,18902,0
+FCAL.US,D,20250121,000000,49.4099,49.4287,49.2101,49.33,52628,0
+FCAL.US,D,20250122,000000,49.09,49.3894,49.09,49.27,8512,0
+FCAL.US,D,20250123,000000,49.36,49.36,49.05,49.14,26953,0
+FCAL.US,D,20250124,000000,49.09,49.15,49.07,49.08,1830,0
+FCAL.US,D,20250127,000000,49.42,49.44,49.24,49.44,21064,0
+FCAL.US,D,20250128,000000,49.47,49.47,49.2316,49.44,26680,0
+FCAL.US,D,20250129,000000,49.31,49.43,49.21,49.42,31461,0
+FCAL.US,D,20250130,000000,49.39,49.46,49.2608,49.27,7642,0
+FCAL.US,D,20250131,000000,49.35,49.44,49.23,49.29,20053,0
+FCAL.US,D,20250203,000000,49.415,49.4926,49.27,49.385,13666,0
+FCAL.US,D,20250204,000000,49.34,49.4789,49.2723,49.32,110048,0
+FCAL.US,D,20250205,000000,49.53,49.61,49.448,49.55,10709,0
+FCAL.US,D,20250206,000000,49.57,49.6799,49.49,49.67,15242,0
+FCAL.US,D,20250207,000000,49.45,49.62,49.4121,49.52,6162,0
+FCAL.US,D,20250210,000000,49.58,49.63,49.52,49.63,3179,0
+FCAL.US,D,20250211,000000,49.58,49.58,49.37,49.475,10673,0
+FCAL.US,D,20250212,000000,49.27,49.3616,49.12,49.12,9642,0
+FCAL.US,D,20250213,000000,49.08,49.3499,49.08,49.22,12000,0
+FCAL.US,D,20250214,000000,49.22,49.4699,49.22,49.29,14570,0
+FCAL.US,D,20250218,000000,49.41,49.46,49.29,49.32,25157,0
+FCAL.US,D,20250219,000000,49.27,49.4997,49.27,49.33,6089,0
+FCAL.US,D,20250220,000000,49.46,49.56,49.3404,49.55,17719,0
+FCAL.US,D,20250221,000000,49.29,49.4,49.23,49.31,10592,0
+FCAL.US,D,20250224,000000,49.14,49.53,49.14,49.39,15304,0
+FCAL.US,D,20250225,000000,49.57,49.709,49.45,49.63,12213,0
+FCAL.US,D,20250226,000000,49.73,49.75,49.615,49.7,4897,0
+FCAL.US,D,20250227,000000,49.64,49.73,49.49,49.73,6825,0
+FCAL.US,D,20250228,000000,49.74,49.779,49.54,49.56,38088,0
+FCAL.US,D,20250303,000000,50.11,50.11,49.52,49.75,8969,0
+FCAL.US,D,20250304,000000,49.94,49.94,49.55,49.76,5452,0
+FCAL.US,D,20250305,000000,49.76,49.76,49.46,49.585,13639,0
+FCAL.US,D,20250306,000000,49.57,49.6244,49.28,49.28,9910,0
+FCAL.US,D,20250307,000000,49.26,49.54,49.26,49.48,6408,0
+FCAL.US,D,20250310,000000,49.49,49.58,49.36,49.36,21630,0
+FCAL.US,D,20250311,000000,49.61,49.61,49.29,49.47,13348,0
+FCAL.US,D,20250312,000000,49.49,49.49,49.08,49.29,11599,0
+FCAL.US,D,20250313,000000,49.27,49.27,49.04,49.22,10154,0
+FCAL.US,D,20250314,000000,49.28,49.28,48.99,49.15,33201,0
+FCAL.US,D,20250317,000000,49.3,49.3,48.99,49.18,15534,0
+FCAL.US,D,20250318,000000,49.1,49.24,49.01,49.01,6240,0
+FCAL.US,D,20250319,000000,49.16,49.16,48.86,49,25504,0
+FCAL.US,D,20250320,000000,48.85,49.25,48.85,49.22,10987,0
+FCAL.US,D,20250321,000000,49.26,49.34,49.1034,49.28,9028,0
+FCAL.US,D,20250324,000000,49.35,49.35,48.76,49.15,13007,0
+FCAL.US,D,20250325,000000,49.15,49.156,48.73,49.04,14407,0
+FCAL.US,D,20250326,000000,49.01,49.01,48.285,48.79,8594,0
+FCAL.US,D,20250327,000000,48.7,48.76,48.2005,48.68,6841,0
+FCAL.US,D,20250328,000000,48.43,48.749,48.43,48.53,5327,0
+FCAL.US,D,20250331,000000,48.39,48.85,48.24,48.54,9839,0
+FCAL.US,D,20250401,000000,48.89,48.96,48.8101,48.96,13325,0
+FCAL.US,D,20250402,000000,48.98,49.02,48.57,48.69,54006,0
+FCAL.US,D,20250403,000000,49.32,49.32,48.75,49.02,24666,0
+FCAL.US,D,20250404,000000,49.29,49.57,48.885,49.3,44972,0
+FCAL.US,D,20250407,000000,49.29,49.355,48.24,48.53,11589,0
+FCAL.US,D,20250408,000000,48.1,48.24,47.42,47.51,33586,0
+FCAL.US,D,20250409,000000,47.31,47.77,46.54,47.18,41671,0
+FCAL.US,D,20250410,000000,47.25,48.54,47.25,47.58,24313,0
+FCAL.US,D,20250411,000000,48.02,48.07,46.44,47.88,33516,0
+FCAL.US,D,20250414,000000,48.27,48.36,47.18,48.17,46173,0
+FCAL.US,D,20250415,000000,47.91,48.4299,47.5701,47.8,7785,0
+FCAL.US,D,20250416,000000,47.82,48.55,47.51,48.05,11370,0
+FCAL.US,D,20250417,000000,47.6801,48.5809,47.6001,48.08,12553,0
+FCAL.US,D,20250421,000000,48.26,48.31,47.44,47.8,10894,0
+FCAL.US,D,20250422,000000,47.92,47.96,47.2301,47.49,42061,0
+FCAL.US,D,20250423,000000,48.02,48.1999,47.38,47.69,34415,0
+FCAL.US,D,20250424,000000,48.09,48.22,47.3305,48.14,23899,0
+FCAL.US,D,20250425,000000,48.21,48.3183,47.8,48.21,12451,0
+FCAL.US,D,20250428,000000,48.18,48.3,47.8001,48.05,28555,0
+FCAL.US,D,20250429,000000,48.24,48.36,47.8,48.14,249967,0
+FCAL.US,D,20250430,000000,48.09,48.4091,47.8,48.28,12354,0
+FCAL.US,D,20250501,000000,48.25,48.3,48.07,48.17,19731,0
+FCAL.US,D,20250502,000000,48.08,48.15,48.0005,48.13,14596,0
+FCAL.US,D,20250505,000000,48.12,48.12,48.01,48.07,13466,0
+FCAL.US,D,20250506,000000,48.19,48.19,48.02,48.14,37490,0
+FCAL.US,D,20250507,000000,48.09,48.24,48,48.12,54545,0
+FCAL.US,D,20250508,000000,48.2,48.21,48.11,48.18,15410,0
+FCAL.US,D,20250509,000000,48.23,48.23,48.1,48.19,43110,0
+FCAL.US,D,20250512,000000,48.12,48.15,48.06,48.15,14482,0
+FCAL.US,D,20250513,000000,48.14,48.21,48.06,48.21,22745,0
+FCAL.US,D,20250514,000000,48.28,48.28,47.94,48.0762,18339,0
+FCAL.US,D,20250515,000000,48.07,48.21,47.99,48.2,47578,0
+FCAL.US,D,20250516,000000,48.16,48.26,48.05,48.11,28274,0
+FCAL.US,D,20250519,000000,47.98,48.24,47.95,48.2,23306,0
+FCAL.US,D,20250520,000000,48.03,48.17,48.0204,48.14,25382,0
+FCAL.US,D,20250521,000000,48.01,48.0295,47.78,47.87,15412,0
+FCAL.US,D,20250522,000000,47.69,47.799,47.67,47.7,10943,0
+FCAL.US,D,20250523,000000,47.74,47.89,47.74,47.81,18764,0
+FCAL.US,D,20250527,000000,47.99,47.99,47.7815,47.96,23719,0
+FCAL.US,D,20250528,000000,47.99,47.99,47.8201,47.94,18336,0
+FCAL.US,D,20250529,000000,47.87,48.06,47.8644,47.93,16680,0
+FCAL.US,D,20250530,000000,47.96,47.97,47.8566,47.95,16450,0
+FCAL.US,D,20250602,000000,47.95,47.9697,47.8,47.84,29167,0
+FCAL.US,D,20250603,000000,47.76,47.83,47.69,47.83,12822,0
+FCAL.US,D,20250604,000000,47.96,48.1,47.79,47.97,27581,0
+FCAL.US,D,20250605,000000,47.97,47.97,47.85,47.9003,16797,0
+FCAL.US,D,20250606,000000,47.92,47.92,47.77,47.82,23610,0
+FCAL.US,D,20250609,000000,47.99,47.99,47.84,47.84,13963,0
+FCAL.US,D,20250610,000000,47.92,47.92,47.7824,47.845,6461,0
+FCAL.US,D,20250611,000000,47.78,47.92,47.78,47.85,53204,0
+FCAL.US,D,20250612,000000,47.86,48.04,47.86,47.975,6075,0
+FCAL.US,D,20250613,000000,47.98,48.01,47.9,47.955,8075,0
+FCAL.US,D,20250616,000000,48.04,48.04,47.82,47.9,21637,0
+FCAL.US,D,20250617,000000,47.96,48.04,47.91,47.9799,46177,0
+FCAL.US,D,20250618,000000,47.97,48.05,47.91,47.91,11519,0
+FCAL.US,D,20250620,000000,47.89,48.05,47.89,48.04,19164,0
+FCAL.US,D,20250623,000000,48.04,48.09,47.96,47.98,53002,0
+FCAL.US,D,20250624,000000,48.02,48.0599,47.95,48.005,9618,0
+FCAL.US,D,20250625,000000,48.06,48.06,48.03,48.06,6311,0
+FCAL.US,D,20250626,000000,47.95,48.02,47.86,47.92,14507,0
+FCAL.US,D,20250627,000000,47.81,47.96,47.81,47.85,58494,0
+FCAL.US,D,20250630,000000,47.97,48.16,47.85,47.97,44971,0
+FCAL.US,D,20250701,000000,47.93,48.01,47.92,47.99,6484,0
+FCAL.US,D,20250702,000000,47.93,48.0618,47.9,47.97,7043,0
+FCAL.US,D,20250703,000000,47.98,48.0794,47.89,47.955,9178,0
+FCAL.US,D,20250707,000000,48.01,48.05,47.94,47.98,20545,0
+FCAL.US,D,20250708,000000,47.98,48.07,47.9,47.94,27746,0
+FCAL.US,D,20250709,000000,47.96,48.0408,47.9,47.93,18864,0
+FCAL.US,D,20250710,000000,47.92,48.025,47.92,47.93,6913,0
+FCAL.US,D,20250711,000000,47.91,48,47.83,47.85,38069,0
+FCAL.US,D,20250714,000000,47.85,47.93,47.83,47.86,22892,0
+FCAL.US,D,20250715,000000,47.87,47.92,47.74,47.79,12232,0
+FCAL.US,D,20250716,000000,47.69,47.82,47.67,47.67,25134,0
+FCAL.US,D,20250717,000000,47.66,47.67,47.5409,47.595,1804177,0
+FCAL.US,D,20250718,000000,47.49,47.57,47.42,47.485,11997,0
+FCAL.US,D,20250721,000000,47.46,47.63,47.46,47.5949,26414,0
+FCAL.US,D,20250722,000000,47.53,47.53,47.39,47.4465,6032,0
+FCAL.US,D,20250723,000000,47.35,47.4888,47.35,47.44,10615,0
+FCAL.US,D,20250724,000000,47.4,47.49,47.4,47.455,9510,0
+FCAL.US,D,20250725,000000,47.45,47.5233,47.45,47.48,10376,0
+FCAL.US,D,20250728,000000,47.48,47.549,47.42,47.44,11548,0
+FCAL.US,D,20250729,000000,47.43,47.61,47.43,47.5426,76304,0
+FCAL.US,D,20250730,000000,47.58,47.64,47.43,47.5128,23107,0
+FCAL.US,D,20250731,000000,47.54,47.64,47.52,47.565,11492,0
+FCAL.US,D,20250801,000000,47.63,47.85,47.63,47.75,23426,0
+FCAL.US,D,20250804,000000,47.71,47.831,47.7,47.76,10653,0
+FCAL.US,D,20250805,000000,47.81,47.8878,47.78,47.82,10109,0
+FCAL.US,D,20250806,000000,47.77,47.8487,47.7203,47.785,10341,0
+FCAL.US,D,20250807,000000,47.72,47.8599,47.691,47.745,14259,0
+FCAL.US,D,20250808,000000,47.82,47.8489,47.73,47.805,18121,0
+FCAL.US,D,20250811,000000,47.83,47.8799,47.75,47.83,9846,0
+FCAL.US,D,20250812,000000,47.8,47.87,47.75,47.825,30726,0
+FCAL.US,D,20250813,000000,47.77,47.87,47.7699,47.82,11151,0
+FCAL.US,D,20250814,000000,47.89,47.89,47.7811,47.83,11629,0
+FCAL.US,D,20250815,000000,47.77,47.88,47.75,47.805,18706,0
+FCAL.US,D,20250818,000000,47.88,47.88,47.72,47.78,30947,0
+FCAL.US,D,20250819,000000,47.72,47.84,47.66,47.78,36759,0
+FCAL.US,D,20250820,000000,47.73,47.8038,47.7,47.755,12405,0
+FCAL.US,D,20250821,000000,47.58,47.68,47.55,47.59,24742,0
+FCAL.US,D,20250822,000000,47.68,47.7952,47.661,47.745,18889,0
+FCAL.US,D,20250825,000000,47.75,47.76,47.636,47.7,29639,0
+FCAL.US,D,20250826,000000,47.63,47.75,47.63,47.695,17387,0
+FCAL.US,D,20250827,000000,47.75,47.75,47.6,47.695,39058,0
+FCAL.US,D,20250828,000000,47.72,47.8375,47.67,47.745,24008,0
+FCAL.US,D,20250829,000000,47.79,47.83,47.7,47.765,37781,0
+FCAL.US,D,20250902,000000,47.81,47.81,47.65,47.705,33884,0
+FCAL.US,D,20250903,000000,47.76,47.84,47.72,47.775,16313,0
+FCAL.US,D,20250904,000000,47.89,47.95,47.8201,47.95,46569,0
+FCAL.US,D,20250905,000000,48.06,48.2299,48.06,48.1758,15456,0
+FCAL.US,D,20250908,000000,48.34,48.48,48.29,48.445,19588,0
+FCAL.US,D,20250909,000000,48.49,48.52,48.39,48.455,39445,0
+FCAL.US,D,20250910,000000,48.43,48.7,48.4,48.645,18408,0
+FCAL.US,D,20250911,000000,48.73,48.83,48.73,48.82,200178,0
+FCAL.US,D,20250912,000000,48.82,48.825753,48.73,48.785,26851,0
+FCAL.US,D,20250915,000000,48.87,48.99,48.7695,48.88,51852,0
+FCAL.US,D,20250916,000000,48.92,48.9499,48.8401,48.895,7503,0
+FCAL.US,D,20250917,000000,48.98,49.03,48.93,48.99,16062,0
+FCAL.US,D,20250918,000000,49.01,49.01,48.87,48.93,32529,0
+FCAL.US,D,20250919,000000,48.9,48.97,48.86,48.91,4906,0
+FCAL.US,D,20250922,000000,49.03,49.03,48.8904,48.93,14721,0
+FCAL.US,D,20250923,000000,48.94,48.98,48.8201,48.885,16053,0
+FCAL.US,D,20250924,000000,48.93,48.93,48.79,48.835,7234,0
+FCAL.US,D,20250925,000000,48.76,48.76,48.54,48.56,36925,0
+FCAL.US,D,20250926,000000,48.62,48.73,48.62,48.67,15158,0
+FCAL.US,D,20250929,000000,48.6,48.86,48.6,48.795,24305,0
+FCAL.US,D,20250930,000000,48.75,48.83,48.705,48.77,17110,0
+FCAL.US,D,20251001,000000,48.77,48.88,48.75,48.86,49015,0
+FCAL.US,D,20251002,000000,48.81,48.81,48.65,48.76,10756,0
+FCAL.US,D,20251003,000000,48.86,48.91,48.78,48.845,58550,0
+FCAL.US,D,20251006,000000,48.89,48.89,48.75,48.835,12622,0
+FCAL.US,D,20251007,000000,48.83,48.94,48.82,48.915,12553,0
+FCAL.US,D,20251008,000000,48.99,49.003,48.9,48.95,13137,0
+FCAL.US,D,20251009,000000,48.97,48.975,48.85,48.925,12235,0
+FCAL.US,D,20251010,000000,49.02,49.0799,48.94,49.025,7231,0
+FCAL.US,D,20251013,000000,49.33,49.33,49.0414,49.115,21661,0
+FCAL.US,D,20251014,000000,49.16,49.23,49.0574,49.165,9137,0
+FCAL.US,D,20251015,000000,49.21,49.26,49.0718,49.185,8632,0
+FCAL.US,D,20251016,000000,49.29,49.3799,49.2001,49.29,13374,0
+FCAL.US,D,20251017,000000,49.37,49.37,49.295,49.295,13272,0
+FCAL.US,D,20251020,000000,49.37,49.44,49.36,49.385,4262,0
+FCAL.US,D,20251021,000000,49.32,49.349,49.17,49.31,30715,0
+FCAL.US,D,20251022,000000,49.39,49.41,49.25,49.335,14935,0
+FCAL.US,D,20251023,000000,49.38,49.39,49.345,49.345,3637,0
+FCAL.US,D,20251024,000000,49.35,49.43,49.26,49.365,20603,0
+FCAL.US,D,20251027,000000,49.24,49.41,49.24,49.345,23621,0
+FCAL.US,D,20251028,000000,49.29,49.4052,49.26,49.355,10411,0
+FCAL.US,D,20251029,000000,49.4,49.42,49.3,49.36,16518,0
+FCAL.US,D,20251030,000000,49.4,49.4,49.15,49.3,8943,0
+FCAL.US,D,20251031,000000,49.36,49.38,49.2111,49.295,10475,0
+FCAL.US,D,20251103,000000,49.28,49.33,49.1701,49.255,11728,0
+FCAL.US,D,20251104,000000,49.3,49.4,49.2101,49.35,16547,0
+FCAL.US,D,20251105,000000,49.29,49.35,49.2112,49.27,7357,0
+FCAL.US,D,20251106,000000,49.35,49.37,49.2701,49.33,6570,0
+FCAL.US,D,20251107,000000,49.3981,49.4,49.3,49.37,5167,0
+FCAL.US,D,20251110,000000,49.43,49.4395,49.2701,49.375,11031,0
+FCAL.US,D,20251111,000000,49.44,49.51,49.2954,49.48,3104,0
+FCAL.US,D,20251112,000000,49.49,49.51,49.36,49.435,13136,0
+FCAL.US,D,20251113,000000,49.2818,49.47,49.2801,49.395,4170,0
+FCAL.US,D,20251114,000000,49.51,49.51,49.32,49.36,10343,0
+FCAL.US,D,20251117,000000,49.5,49.5,49.35,49.425,22337,0
+FCAL.US,D,20251118,000000,49.42,49.5,49.42,49.46,12922,0
+FCAL.US,D,20251119,000000,49.39,49.5,49.39,49.445,18923,0
+FCAL.US,D,20251120,000000,49.48,49.5,49.39,49.47,11385,0
+FCAL.US,D,20251121,000000,49.35,49.38,49.24,49.34,13755,0
+FCAL.US,D,20251124,000000,49.35,49.36,49.2001,49.325,15047,0
+FCAL.US,D,20251125,000000,49.36,49.3799,49.2401,49.29,37082,0
+FCAL.US,D,20251126,000000,49.2,49.43,49.2,49.355,13630,0
+FCAL.US,D,20251128,000000,49.41,49.44,49.2778,49.365,3325,0
+FCAL.US,D,20251201,000000,49.34,49.345,49.2,49.275,7214,0
+FCAL.US,D,20251202,000000,49.35,49.35,49.245,49.245,22414,0
+FCAL.US,D,20251203,000000,49.19,49.32,49.16,49.245,12709,0
+FCAL.US,D,20251204,000000,49.14,49.29,49.14,49.22,13656,0
+FCAL.US,D,20251205,000000,49.15,49.28,49.15,49.22,8536,0
+FCAL.US,D,20251208,000000,49.15,49.25,49.15,49.195,11709,0
+FCAL.US,D,20251209,000000,49.25,49.2685,49.12,49.18,7580,0
+FCAL.US,D,20251210,000000,49.19,49.3,49.0932,49.21,80531,0
+FCAL.US,D,20251211,000000,49.31,49.32,49.215,49.27,14463,0
+FCAL.US,D,20251212,000000,49.18,49.18,48.97,49.1,27238,0
+FCAL.US,D,20251215,000000,49.14,49.2,49.02,49.03,78874,0
+FCAL.US,D,20251216,000000,49.07,49.2,49.07,49.2,27189,0
+FCAL.US,D,20251217,000000,49.16,49.2399,49.12,49.15,28062,0
+FCAL.US,D,20251218,000000,49.25,49.29,49.11,49.225,16470,0
+FCAL.US,D,20251219,000000,49.27,49.28,49.1601,49.22,25915,0
+FCAL.US,D,20251222,000000,49.28,49.28,49.16,49.22,33325,0
+FCAL.US,D,20251223,000000,49.27,49.2899,49.16,49.205,14839,0
+FCAL.US,D,20251224,000000,49.27,49.29,49.19,49.2474,19924,0
+FCAL.US,D,20251226,000000,49.3,49.3,49.2,49.255,29949,0
+FCAL.US,D,20251229,000000,49.3,49.3199,49.22,49.26,27682,0
+FCAL.US,D,20251230,000000,49.31,49.31,49.2,49.26,23754,0
+FCAL.US,D,20251231,000000,49.28,49.37,49.245,49.3071,29602,0
+FCAL.US,D,20260102,000000,49.35,49.38,49.32,49.33,7506,0
+FCAL.US,D,20260105,000000,49.33,49.41,49.2801,49.3747,69590,0
+FCAL.US,D,20260106,000000,49.39,49.41,49.3194,49.36,14455,0
+FCAL.US,D,20260107,000000,49.56,49.56,49.4022,49.51,6774,0
+FCAL.US,D,20260108,000000,49.57,49.57,49.4423,49.55,7456,0
+FCAL.US,D,20260109,000000,49.55,49.58,49.4601,49.58,16373,0
+FCAL.US,D,20260112,000000,49.65,49.65,49.511,49.52,7837,0
+FCAL.US,D,20260113,000000,49.66,49.66,49.53,49.58,23918,0
+FCAL.US,D,20260114,000000,49.59,49.65,49.5205,49.63,10562,0
+FCAL.US,D,20260115,000000,49.64,49.66,49.5849,49.64,24779,0
+FCAL.US,D,20260116,000000,49.59,49.7,49.59,49.6474,20148,0
+FCAL.US,D,20260120,000000,49.67,49.67,49.43,49.53,20638,0
+FCAL.US,D,20260121,000000,49.37,49.38,49.2557,49.365,17846,0
+FCAL.US,D,20260122,000000,49.3,49.4,49.3,49.355,20370,0
+FCAL.US,D,20260123,000000,49.41,49.45,49.326,49.44,24292,0
+FCAL.US,D,20260126,000000,49.44,49.45,49.3494,49.3991,37072,0
+FCAL.US,D,20260127,000000,49.41,49.48,49.385,49.42,10670,0
+FCAL.US,D,20260128,000000,49.48,49.5,49.4317,49.45,15769,0
+FCAL.US,D,20260129,000000,49.45,49.53,49.45,49.4775,17444,0
+FCAL.US,D,20260130,000000,49.52,49.57,49.52,49.55,16062,0
+FCAL.US,D,20260202,000000,49.57,49.635,49.55,49.6186,27835,0
+FCAL.US,D,20260203,000000,49.6,49.61,49.5486,49.57,8302,0
+FCAL.US,D,20260204,000000,49.61,49.67,49.5249,49.645,13055,0
+FCAL.US,D,20260205,000000,49.67,49.76,49.67,49.745,18675,0
+FCAL.US,D,20260206,000000,49.76,49.7799,49.71,49.735,22104,0
+FCAL.US,D,20260209,000000,49.77,49.8,49.71,49.755,10148,0
+FCAL.US,D,20260210,000000,49.8,49.88,49.74,49.805,45892,0
+FCAL.US,D,20260211,000000,49.8,49.82,49.7001,49.77,19451,0
+FCAL.US,D,20260212,000000,49.85,49.92,49.82,49.885,3962,0
+FCAL.US,D,20260213,000000,49.9,49.98,49.9,49.97,18814,0
+FCAL.US,D,20260217,000000,49.98,50.0799,49.975,49.975,28625,0
+FCAL.US,D,20260218,000000,49.92,50.009,49.86,49.975,8015,0
diff --git a/daily/us/nasdaq etfs/fdif.us.txt b/daily/us/nasdaq etfs/fdif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..716cfbdd2104f974121fa9bb00c79648f23bfbb1
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdif.us.txt	
@@ -0,0 +1,668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDIF.US,D,20230622,000000,24.47,24.6558,24.43,24.6558,21192,0
+FDIF.US,D,20230623,000000,24.24,24.4789,24.24,24.3897,16704,0
+FDIF.US,D,20230626,000000,24.51,24.51,24.191,24.26,8458,0
+FDIF.US,D,20230627,000000,24.25,24.55,24.25,24.55,8846,0
+FDIF.US,D,20230628,000000,24.47,24.6699,24.47,24.61,10984,0
+FDIF.US,D,20230629,000000,24.66,24.72,24.55,24.6,7117,0
+FDIF.US,D,20230630,000000,24.68,24.99,24.68,24.911,5906,0
+FDIF.US,D,20230703,000000,24.57,24.93,24.54,24.76,11545,0
+FDIF.US,D,20230705,000000,24.54,24.79,24.54,24.67,11519,0
+FDIF.US,D,20230706,000000,24.5,24.5,24.17,24.35,8173,0
+FDIF.US,D,20230707,000000,24.34,24.65,24.34,24.435,6875,0
+FDIF.US,D,20230710,000000,24.43,24.7,24.43,24.6185,17159,0
+FDIF.US,D,20230711,000000,24.6,24.9479,24.6,24.9479,4594,0
+FDIF.US,D,20230712,000000,25.1,25.21,25.1,25.21,15404,0
+FDIF.US,D,20230713,000000,25.24,25.61,25.24,25.61,19380,0
+FDIF.US,D,20230714,000000,25.56,25.7037,25.47,25.4953,10052,0
+FDIF.US,D,20230717,000000,25.5,25.7699,25.5,25.755,11954,0
+FDIF.US,D,20230718,000000,25.62,25.93,25.62,25.93,12166,0
+FDIF.US,D,20230719,000000,25.91,26.09,25.8655,25.93,5596,0
+FDIF.US,D,20230720,000000,25.61,25.73,25.34,25.4139,9146,0
+FDIF.US,D,20230721,000000,25.555,25.555,25.3801,25.425,20112,0
+FDIF.US,D,20230724,000000,25.42,25.4286,25.321,25.3662,8096,0
+FDIF.US,D,20230725,000000,25.33,25.5499,25.33,25.4777,14189,0
+FDIF.US,D,20230726,000000,25.33,25.4199,25.25,25.36,8398,0
+FDIF.US,D,20230727,000000,25.52,25.6,25.15,25.15,9227,0
+FDIF.US,D,20230728,000000,25.12,25.5699,25.12,25.5,26451,0
+FDIF.US,D,20230731,000000,25.46,25.6499,25.46,25.5847,9534,0
+FDIF.US,D,20230801,000000,25.44,25.52,25.425,25.49,3432,0
+FDIF.US,D,20230802,000000,25.25,25.25,24.83,24.86,26660,0
+FDIF.US,D,20230803,000000,24.76,24.92,24.55,24.83,8045,0
+FDIF.US,D,20230804,000000,24.91,25.05,24.71,24.72,6883,0
+FDIF.US,D,20230807,000000,24.83,24.86,24.759,24.84,4788,0
+FDIF.US,D,20230808,000000,24.59,24.59,24.379,24.55,6074,0
+FDIF.US,D,20230809,000000,24.48,24.48,24.2001,24.25,6031,0
+FDIF.US,D,20230810,000000,24.35,24.65,24.23,24.3248,15377,0
+FDIF.US,D,20230811,000000,24.08,24.23,24.06,24.12,3799,0
+FDIF.US,D,20230814,000000,23.98,24.29,23.98,24.2846,9875,0
+FDIF.US,D,20230815,000000,24.1,24.1,23.93,23.96,11383,0
+FDIF.US,D,20230816,000000,23.9,24.0517,23.82,23.82,7551,0
+FDIF.US,D,20230817,000000,23.63,23.6361,23.4,23.4,1857,0
+FDIF.US,D,20230818,000000,23.13,23.44,23.13,23.3769,7781,0
+FDIF.US,D,20230821,000000,23.4,23.5579,23.3002,23.5579,7332,0
+FDIF.US,D,20230822,000000,23.58,23.58,23.455,23.4771,4967,0
+FDIF.US,D,20230823,000000,23.755,23.86,23.7401,23.82,4539,0
+FDIF.US,D,20230824,000000,23.82,23.82,23.39,23.39,14055,0
+FDIF.US,D,20230825,000000,23.5593,23.63,23.28,23.53,16372,0
+FDIF.US,D,20230828,000000,23.62,23.82,23.62,23.73,13561,0
+FDIF.US,D,20230829,000000,23.7,24.21,23.7,24.1872,8786,0
+FDIF.US,D,20230830,000000,24.19,24.39,24.19,24.35,5952,0
+FDIF.US,D,20230831,000000,24.4617,24.5319,24.39,24.39,4894,0
+FDIF.US,D,20230901,000000,24.43,24.575,24.43,24.48,12279,0
+FDIF.US,D,20230905,000000,24.37,24.49,24.36,24.38,18513,0
+FDIF.US,D,20230906,000000,24.29,24.29,24.161,24.255,7238,0
+FDIF.US,D,20230907,000000,23.97,24.0921,23.9209,24.08,11459,0
+FDIF.US,D,20230908,000000,24.04,24.0855,23.94,23.94,4309,0
+FDIF.US,D,20230911,000000,24,24.2,24,24.14,17918,0
+FDIF.US,D,20230912,000000,24.06,24.0962,23.92,23.92,5583,0
+FDIF.US,D,20230913,000000,23.87,23.95,23.83,23.8962,6574,0
+FDIF.US,D,20230914,000000,23.93,24.0491,23.9103,23.94,10614,0
+FDIF.US,D,20230915,000000,23.8,23.8,23.6,23.6293,4254,0
+FDIF.US,D,20230918,000000,23.6,23.605,23.52,23.54,6672,0
+FDIF.US,D,20230919,000000,23.49,23.52,23.32,23.44,12320,0
+FDIF.US,D,20230920,000000,23.53,23.5523,23.22,23.26,4388,0
+FDIF.US,D,20230921,000000,23,23,22.69,22.69,13577,0
+FDIF.US,D,20230922,000000,22.74,22.89,22.7343,22.7343,9592,0
+FDIF.US,D,20230925,000000,22.6,22.8,22.53,22.75,28908,0
+FDIF.US,D,20230926,000000,22.59,22.5901,22.4571,22.4581,6305,0
+FDIF.US,D,20230927,000000,22.645,22.645,22.42,22.5453,8546,0
+FDIF.US,D,20230928,000000,22.54,22.76,22.54,22.76,12925,0
+FDIF.US,D,20230929,000000,22.91,23.07,22.77,22.78,9596,0
+FDIF.US,D,20231002,000000,22.76,22.9099,22.68,22.74,9880,0
+FDIF.US,D,20231003,000000,22.55,22.65,22.22,22.26,6075,0
+FDIF.US,D,20231004,000000,22.01,22.4671,22.01,22.44,8953,0
+FDIF.US,D,20231005,000000,22.45,22.5244,22.365,22.5226,9788,0
+FDIF.US,D,20231006,000000,22.42,22.925,22.42,22.86,11821,0
+FDIF.US,D,20231009,000000,22.64,22.95,22.64,22.86,5437,0
+FDIF.US,D,20231010,000000,22.86,23.2506,22.86,23.09,25769,0
+FDIF.US,D,20231011,000000,23.11,23.16,23.04,23.11,7605,0
+FDIF.US,D,20231012,000000,23.09,23.185,22.8,22.87,15659,0
+FDIF.US,D,20231013,000000,22.9,22.9,22.5712,22.6,11937,0
+FDIF.US,D,20231016,000000,22.62,22.9739,22.62,22.9452,22383,0
+FDIF.US,D,20231017,000000,22.7,23.08,22.7,22.93,7881,0
+FDIF.US,D,20231018,000000,22.74,22.7699,22.49,22.49,7272,0
+FDIF.US,D,20231019,000000,22.6,22.6488,22.37,22.3994,5666,0
+FDIF.US,D,20231020,000000,22.27,22.34,22.0418,22.0795,15261,0
+FDIF.US,D,20231023,000000,22,22.08,22,22.08,1389,0
+FDIF.US,D,20231024,000000,22.12,22.3303,22.12,22.25,5426,0
+FDIF.US,D,20231025,000000,21.95,21.96,21.66,21.66,11030,0
+FDIF.US,D,20231026,000000,21.54,21.6405,21.38,21.42,8789,0
+FDIF.US,D,20231027,000000,21.59,21.6052,21.33,21.3866,7246,0
+FDIF.US,D,20231030,000000,21.47,21.63,21.45,21.59,8566,0
+FDIF.US,D,20231031,000000,21.7,21.8237,21.66,21.79,6733,0
+FDIF.US,D,20231101,000000,21.83,22,21.81,22,5101,0
+FDIF.US,D,20231102,000000,22.2,22.35,22.2,22.34,8463,0
+FDIF.US,D,20231103,000000,22.5,22.91,22.5,22.83,10861,0
+FDIF.US,D,20231106,000000,22.83,23.0085,22.7125,22.79,12546,0
+FDIF.US,D,20231107,000000,22.78,23.0294,22.76,22.92,11376,0
+FDIF.US,D,20231108,000000,22.63,23,22.63,22.95,10859,0
+FDIF.US,D,20231109,000000,23.05,23.11,22.7517,22.76,6393,0
+FDIF.US,D,20231110,000000,22.82,23.09,22.82,23.09,5453,0
+FDIF.US,D,20231113,000000,23.02,23.25,22.99,23.16,29158,0
+FDIF.US,D,20231114,000000,23.41,23.84,23.41,23.79,12874,0
+FDIF.US,D,20231115,000000,23.88,24.0492,23.84,23.84,10316,0
+FDIF.US,D,20231116,000000,23.84,23.84,23.7101,23.82,5056,0
+FDIF.US,D,20231117,000000,23.86,23.99,23.86,23.99,6821,0
+FDIF.US,D,20231120,000000,23.97,24.3199,23.97,24.24,5852,0
+FDIF.US,D,20231121,000000,24.19,24.2,24.12,24.2,6239,0
+FDIF.US,D,20231122,000000,24.21,24.33,24.21,24.22,6057,0
+FDIF.US,D,20231124,000000,24.3001,24.35,24.29,24.3206,7392,0
+FDIF.US,D,20231127,000000,24.2,24.365,24.2,24.32,11438,0
+FDIF.US,D,20231128,000000,24.27,24.43,24.27,24.4073,11909,0
+FDIF.US,D,20231129,000000,24.52,24.68,24.52,24.52,8965,0
+FDIF.US,D,20231130,000000,24.64,24.64,24.475,24.58,5191,0
+FDIF.US,D,20231201,000000,24.45,24.8269,24.45,24.82,10129,0
+FDIF.US,D,20231204,000000,24.6,24.7,24.54,24.65,6984,0
+FDIF.US,D,20231205,000000,24.49,24.6,24.44,24.58,7521,0
+FDIF.US,D,20231206,000000,24.65,24.805,24.49,24.49,6131,0
+FDIF.US,D,20231207,000000,24.6602,24.726,24.5801,24.71,3317,0
+FDIF.US,D,20231208,000000,24.57,24.9,24.57,24.81,19313,0
+FDIF.US,D,20231211,000000,24.87,25.02,24.87,24.96,7908,0
+FDIF.US,D,20231212,000000,24.95,25.1526,24.95,25.14,10021,0
+FDIF.US,D,20231213,000000,25.16,25.6746,25.16,25.64,17055,0
+FDIF.US,D,20231214,000000,25.87,25.97,25.6601,25.87,16177,0
+FDIF.US,D,20231215,000000,25.915,25.915,25.7301,25.79,12483,0
+FDIF.US,D,20231218,000000,25.79,25.9646,25.79,25.92,8492,0
+FDIF.US,D,20231219,000000,26,26.16,26,26.16,6184,0
+FDIF.US,D,20231220,000000,26.11,26.1543,25.61,25.61,14151,0
+FDIF.US,D,20231221,000000,25.87,26.08,25.87,26.08,5845,0
+FDIF.US,D,20231222,000000,26.2201,26.2356,26.06,26.2,17102,0
+FDIF.US,D,20231226,000000,26.28,26.4399,26.27,26.4,20715,0
+FDIF.US,D,20231227,000000,26.43,26.61,26.43,26.61,21465,0
+FDIF.US,D,20231228,000000,26.64,26.68,26.6,26.62,11874,0
+FDIF.US,D,20231229,000000,26.75,26.75,26.4,26.47,9620,0
+FDIF.US,D,20240102,000000,26.26,26.26,25.85,25.9625,23958,0
+FDIF.US,D,20240103,000000,25.68,25.71,25.51,25.51,25890,0
+FDIF.US,D,20240104,000000,25.48,25.66,25.4704,25.51,9302,0
+FDIF.US,D,20240105,000000,25.46,25.6899,25.33,25.51,12965,0
+FDIF.US,D,20240108,000000,25.55,26.14,25.55,26.14,9307,0
+FDIF.US,D,20240109,000000,25.95,26.2333,25.95,26.13,22782,0
+FDIF.US,D,20240110,000000,26.14,26.36,26.081,26.28,16948,0
+FDIF.US,D,20240111,000000,26.35,26.4835,26.09,26.32,8770,0
+FDIF.US,D,20240112,000000,26.36,26.5,26.26,26.27,10599,0
+FDIF.US,D,20240116,000000,26.08,26.23,26.0456,26.11,7267,0
+FDIF.US,D,20240117,000000,25.79,25.92,25.7285,25.92,7701,0
+FDIF.US,D,20240118,000000,26.05,26.2,26,26.2,7023,0
+FDIF.US,D,20240119,000000,26.2,26.4999,26.18,26.47,8574,0
+FDIF.US,D,20240122,000000,26.54,26.74,26.54,26.61,19165,0
+FDIF.US,D,20240123,000000,26.7,26.7199,26.56,26.68,10894,0
+FDIF.US,D,20240124,000000,26.92,26.9603,26.74,26.74,13298,0
+FDIF.US,D,20240125,000000,26.78,26.8,26.65,26.72,15327,0
+FDIF.US,D,20240126,000000,26.8,26.9,26.77,26.79,8610,0
+FDIF.US,D,20240129,000000,26.71,27.09,26.71,27.09,14376,0
+FDIF.US,D,20240130,000000,27,27.05,26.84,26.84,15064,0
+FDIF.US,D,20240131,000000,26.7,26.7889,26.4,26.4,14262,0
+FDIF.US,D,20240201,000000,26.43,26.81,26.43,26.76,8194,0
+FDIF.US,D,20240202,000000,26.9,27.0818,26.81,27.04,8290,0
+FDIF.US,D,20240205,000000,27.01,27.01,26.7511,26.94,11148,0
+FDIF.US,D,20240206,000000,26.91,27.0154,26.81,26.99,8081,0
+FDIF.US,D,20240207,000000,26.94,27.11,26.94,27.05,9600,0
+FDIF.US,D,20240208,000000,27.15,27.45,27.15,27.41,36691,0
+FDIF.US,D,20240209,000000,27.62,27.8,27.5814,27.72,180075,0
+FDIF.US,D,20240212,000000,27.79,27.9866,27.74,27.81,9617,0
+FDIF.US,D,20240213,000000,27.2,27.37,27,27.13,7857,0
+FDIF.US,D,20240214,000000,27.37,27.7,27.37,27.7,4286,0
+FDIF.US,D,20240215,000000,27.75,27.82,27.65,27.74,24890,0
+FDIF.US,D,20240216,000000,27.74,27.85,27.58,27.65,22343,0
+FDIF.US,D,20240220,000000,27.61,27.61,27.28,27.46,10153,0
+FDIF.US,D,20240221,000000,27.19,27.2443,27.01,27.18,24817,0
+FDIF.US,D,20240222,000000,27.71,27.91,27.71,27.9,12860,0
+FDIF.US,D,20240223,000000,27.91,28.005,27.82,27.86,17306,0
+FDIF.US,D,20240226,000000,27.88,28.0879,27.88,27.96,16339,0
+FDIF.US,D,20240227,000000,28.16,28.25,28.13,28.2,7401,0
+FDIF.US,D,20240228,000000,28.01,28.182,28.01,28.07,12310,0
+FDIF.US,D,20240229,000000,28.17,28.32,28.13,28.21,8951,0
+FDIF.US,D,20240301,000000,28.29,28.655,28.29,28.63,10920,0
+FDIF.US,D,20240304,000000,28.7,28.7879,28.57,28.65,19774,0
+FDIF.US,D,20240305,000000,28.45,28.45,28.12,28.23,11066,0
+FDIF.US,D,20240306,000000,28.55,28.631,28.5,28.55,12379,0
+FDIF.US,D,20240307,000000,28.7,29.06,28.7,28.96,12211,0
+FDIF.US,D,20240308,000000,28.97,29.31,28.635,28.7,12362,0
+FDIF.US,D,20240311,000000,28.64,28.64,28.43,28.5,8301,0
+FDIF.US,D,20240312,000000,28.6,28.84,28.4301,28.82,8729,0
+FDIF.US,D,20240313,000000,28.73,28.8599,28.7101,28.74,8809,0
+FDIF.US,D,20240314,000000,28.84,28.84,28.3601,28.465,12914,0
+FDIF.US,D,20240315,000000,28.4,28.4,28.21,28.22,3044,0
+FDIF.US,D,20240318,000000,28.48,28.5,28.37,28.37,7377,0
+FDIF.US,D,20240319,000000,28.18,28.41,28.0801,28.39,5678,0
+FDIF.US,D,20240320,000000,28.52,28.8577,28.35,28.78,10056,0
+FDIF.US,D,20240321,000000,29,29.06,28.9,28.9,9137,0
+FDIF.US,D,20240322,000000,28.78,28.8283,28.6729,28.73,14119,0
+FDIF.US,D,20240325,000000,28.63,28.8,28.63,28.67,5480,0
+FDIF.US,D,20240326,000000,28.82,28.82,28.68,28.68,2282,0
+FDIF.US,D,20240327,000000,28.72,28.72,28.57,28.71,6069,0
+FDIF.US,D,20240328,000000,28.71,28.86,28.71,28.73,15022,0
+FDIF.US,D,20240401,000000,28.73,28.9008,28.63,28.66,9442,0
+FDIF.US,D,20240402,000000,28.37,28.37,28.13,28.36,16643,0
+FDIF.US,D,20240403,000000,28.2,28.55,28.2,28.41,4984,0
+FDIF.US,D,20240404,000000,28.58,28.74,28.01,28.01,9114,0
+FDIF.US,D,20240405,000000,28.04,28.3718,28.04,28.31,15427,0
+FDIF.US,D,20240408,000000,28.32,28.49,28.32,28.42,13865,0
+FDIF.US,D,20240409,000000,28.44,28.6,28.36,28.54,11081,0
+FDIF.US,D,20240410,000000,28.2,28.26,28.1,28.23,10219,0
+FDIF.US,D,20240411,000000,28.24,28.4368,28.08,28.39,4757,0
+FDIF.US,D,20240412,000000,28.12,28.12,27.71,27.81,13297,0
+FDIF.US,D,20240415,000000,27.92,27.9795,27.27,27.27,23208,0
+FDIF.US,D,20240416,000000,27.225,27.3453,27.2,27.25,3782,0
+FDIF.US,D,20240417,000000,27.245,27.26,27.07,27.08,10186,0
+FDIF.US,D,20240418,000000,27.03,27.0306,26.9,26.96,4978,0
+FDIF.US,D,20240419,000000,26.82,26.8785,26.4,26.4368,8448,0
+FDIF.US,D,20240422,000000,26.75,26.915,26.52,26.87,11188,0
+FDIF.US,D,20240423,000000,27.03,27.4199,27.03,27.36,19310,0
+FDIF.US,D,20240424,000000,27.53,27.545,27.17,27.31,5631,0
+FDIF.US,D,20240425,000000,26.9088,27.19,26.8574,27.135,8118,0
+FDIF.US,D,20240426,000000,27.39,27.65,27.39,27.59,5324,0
+FDIF.US,D,20240429,000000,27.61,27.6229,27.47,27.57,11011,0
+FDIF.US,D,20240430,000000,27.505,27.505,27.2,27.2,3389,0
+FDIF.US,D,20240501,000000,27.18,27.71,27.1009,27.2544,6253,0
+FDIF.US,D,20240502,000000,27.44,27.7184,27.42,27.69,20248,0
+FDIF.US,D,20240503,000000,27.96,28.085,27.96,28,3952,0
+FDIF.US,D,20240506,000000,28.07,28.33,28.07,28.32,16750,0
+FDIF.US,D,20240507,000000,28.36,28.4464,28.3041,28.34,10721,0
+FDIF.US,D,20240508,000000,28.06,28.1681,28.06,28.16,6630,0
+FDIF.US,D,20240509,000000,28.17,28.27,28.17,28.24,5373,0
+FDIF.US,D,20240510,000000,28.33,28.405,28.13,28.16,15886,0
+FDIF.US,D,20240513,000000,28.17,28.26,28.11,28.11,18050,0
+FDIF.US,D,20240514,000000,28.21,28.36,28.2,28.36,20491,0
+FDIF.US,D,20240515,000000,28.47,28.79,28.47,28.79,4335,0
+FDIF.US,D,20240516,000000,28.73,28.82,28.7,28.7,5401,0
+FDIF.US,D,20240517,000000,28.78,28.79,28.66,28.78,10041,0
+FDIF.US,D,20240520,000000,28.74,28.91,28.74,28.88,5107,0
+FDIF.US,D,20240521,000000,28.76,28.7687,28.6637,28.71,8860,0
+FDIF.US,D,20240522,000000,28.75,28.82,28.61,28.73,6962,0
+FDIF.US,D,20240523,000000,28.93,28.93,28.3602,28.43,5634,0
+FDIF.US,D,20240524,000000,28.5227,28.6818,28.5227,28.65,4593,0
+FDIF.US,D,20240528,000000,28.63,28.65,28.53,28.61,11442,0
+FDIF.US,D,20240529,000000,28.27,28.4043,28.25,28.33,6292,0
+FDIF.US,D,20240530,000000,28.1,28.2,28,28,10621,0
+FDIF.US,D,20240531,000000,28,28,27.68,27.94,8123,0
+FDIF.US,D,20240603,000000,28.17,28.2,27.86,28.2,13072,0
+FDIF.US,D,20240604,000000,28.1399,28.16,28,28.1,10030,0
+FDIF.US,D,20240605,000000,28.28,28.6246,28.28,28.62,10399,0
+FDIF.US,D,20240606,000000,28.7,28.7,28.56,28.65,12550,0
+FDIF.US,D,20240607,000000,28.38,28.5899,28.38,28.44,10676,0
+FDIF.US,D,20240610,000000,28.31,28.5501,28.31,28.55,80894,0
+FDIF.US,D,20240611,000000,28.4,28.5143,28.3,28.47,10610,0
+FDIF.US,D,20240612,000000,28.8,29.09,28.8,28.84,16022,0
+FDIF.US,D,20240613,000000,28.85,28.9001,28.61,28.69,29063,0
+FDIF.US,D,20240614,000000,28.57,28.67,28.541,28.67,5032,0
+FDIF.US,D,20240617,000000,28.59,28.8132,28.535,28.72,11875,0
+FDIF.US,D,20240618,000000,28.7498,28.84,28.72,28.75,13990,0
+FDIF.US,D,20240620,000000,28.79,28.85,28.5959,28.65,3431,0
+FDIF.US,D,20240621,000000,28.48,29,27.91,28.6,14979,0
+FDIF.US,D,20240624,000000,28.6,28.755,28.51,28.53,5561,0
+FDIF.US,D,20240625,000000,28.55,28.71,28.55,28.69,10011,0
+FDIF.US,D,20240626,000000,28.6,28.83,28.6,28.83,8655,0
+FDIF.US,D,20240627,000000,28.85,28.9599,28.8001,28.9,11386,0
+FDIF.US,D,20240628,000000,28.99,29.13,28.75,28.85,7983,0
+FDIF.US,D,20240701,000000,28.93,28.93,28.66,28.75,10566,0
+FDIF.US,D,20240702,000000,28.64,28.9114,28.64,28.9,2582,0
+FDIF.US,D,20240703,000000,28.9,29.14,28.9,29.09,25130,0
+FDIF.US,D,20240705,000000,29.22,29.37,29.22,29.3503,8208,0
+FDIF.US,D,20240708,000000,29.41,29.44,29.32,29.39,15917,0
+FDIF.US,D,20240709,000000,29.44,29.44,29.27,29.28,11840,0
+FDIF.US,D,20240710,000000,29.395,29.55,29.36,29.55,24350,0
+FDIF.US,D,20240711,000000,29.65,29.785,29.48,29.52,12308,0
+FDIF.US,D,20240712,000000,29.56,29.89,29.56,29.74,19821,0
+FDIF.US,D,20240715,000000,29.8,29.9004,29.691,29.74,3959,0
+FDIF.US,D,20240716,000000,29.85,30.0499,29.85,30.02,5606,0
+FDIF.US,D,20240717,000000,29.64,29.65,29.31,29.35,6065,0
+FDIF.US,D,20240718,000000,29.48,29.48,28.86,29.01,11580,0
+FDIF.US,D,20240719,000000,28.97,29.0085,28.85,28.88,11148,0
+FDIF.US,D,20240722,000000,29.03,29.27,29.0009,29.27,19815,0
+FDIF.US,D,20240723,000000,29.07,29.335,29.07,29.17,6541,0
+FDIF.US,D,20240724,000000,28.825,28.825,28.46,28.46,16380,0
+FDIF.US,D,20240725,000000,28.31,28.6785,28.17,28.19,6949,0
+FDIF.US,D,20240726,000000,28.41,28.61,28.41,28.47,4590,0
+FDIF.US,D,20240729,000000,28.57,28.6001,28.4,28.49,7388,0
+FDIF.US,D,20240730,000000,28.53,28.53,28.13,28.27,5295,0
+FDIF.US,D,20240731,000000,28.79,28.88,28.74,28.87,8432,0
+FDIF.US,D,20240801,000000,28.84,28.94,28.1,28.22,2836,0
+FDIF.US,D,20240802,000000,27.76,27.76,27.2001,27.48,21575,0
+FDIF.US,D,20240805,000000,26.07,26.99,24.6,26.77,50195,0
+FDIF.US,D,20240806,000000,26.79,27.391,26.79,27.09,6900,0
+FDIF.US,D,20240807,000000,27.6,27.661,27.02,27.02,5342,0
+FDIF.US,D,20240808,000000,27.31,27.77,27.18,27.76,9014,0
+FDIF.US,D,20240809,000000,27.75,27.91,27.56,27.88,5752,0
+FDIF.US,D,20240812,000000,27.85,27.9285,27.75,27.83,5935,0
+FDIF.US,D,20240813,000000,28.1913,28.47,28.1913,28.47,3919,0
+FDIF.US,D,20240814,000000,28.375,28.44,28.33,28.39,4689,0
+FDIF.US,D,20240815,000000,28.39,29,28.39,28.95,9273,0
+FDIF.US,D,20240816,000000,28.92,29.11,28.92,29.09,2647,0
+FDIF.US,D,20240819,000000,29.25,29.47,29.25,29.47,13644,0
+FDIF.US,D,20240820,000000,29.36,29.47,29.22,29.27,8024,0
+FDIF.US,D,20240821,000000,29.35,29.51,29.35,29.51,8709,0
+FDIF.US,D,20240822,000000,29.58,29.61,29.16,29.16,6170,0
+FDIF.US,D,20240823,000000,29.36,29.6192,29.36,29.59,11742,0
+FDIF.US,D,20240826,000000,29.66,29.66,29.315,29.34,6732,0
+FDIF.US,D,20240827,000000,29.4,29.49,29.35,29.45,8221,0
+FDIF.US,D,20240828,000000,29.44,29.44,29.06,29.21,12295,0
+FDIF.US,D,20240829,000000,29.4938,29.61,29.27,29.34,18804,0
+FDIF.US,D,20240830,000000,29.53,29.54,29.28,29.54,1749,0
+FDIF.US,D,20240903,000000,29.275,29.275,28.67,28.79,10342,0
+FDIF.US,D,20240904,000000,28.6214,28.88,28.615,28.64,3974,0
+FDIF.US,D,20240905,000000,28.804,28.804,28.545,28.67,4706,0
+FDIF.US,D,20240906,000000,28.59,28.59,28,28.04,10520,0
+FDIF.US,D,20240909,000000,28.36,28.4999,28.35,28.43,13265,0
+FDIF.US,D,20240910,000000,28.43,28.4699,28.1401,28.45,9485,0
+FDIF.US,D,20240911,000000,28.47,28.8739,28.47,28.8739,2566,0
+FDIF.US,D,20240912,000000,28.9203,29.16,28.9203,29.11,5577,0
+FDIF.US,D,20240913,000000,28.98,29.4,28.98,29.28,9819,0
+FDIF.US,D,20240916,000000,29.26,29.33,29.16,29.3244,5693,0
+FDIF.US,D,20240917,000000,29.46,29.46,29.2696,29.2995,16312,0
+FDIF.US,D,20240918,000000,29.31,29.5866,29.22,29.3,8684,0
+FDIF.US,D,20240919,000000,29.7949,30,29.7949,29.89,4765,0
+FDIF.US,D,20240920,000000,29.69,29.74,29.5801,29.74,4666,0
+FDIF.US,D,20240923,000000,29.82,29.88,29.7923,29.83,4983,0
+FDIF.US,D,20240924,000000,29.94,30.05,29.76,30.05,12033,0
+FDIF.US,D,20240925,000000,30.06,30.11,29.9307,29.97,4702,0
+FDIF.US,D,20240926,000000,30.47,30.47,30.23,30.37,3583,0
+FDIF.US,D,20240927,000000,30.37,30.49,30.26,30.26,3421,0
+FDIF.US,D,20240930,000000,30.26,30.34,30.08,30.34,8145,0
+FDIF.US,D,20241001,000000,30.2085,30.2085,29.88,30.0384,2167,0
+FDIF.US,D,20241002,000000,30.04,30.18,30.04,30.18,3173,0
+FDIF.US,D,20241003,000000,29.99,30.15,29.9701,29.99,5354,0
+FDIF.US,D,20241004,000000,30.31,30.46,30.16,30.46,5044,0
+FDIF.US,D,20241007,000000,30.49,30.49,30.14,30.21,28069,0
+FDIF.US,D,20241008,000000,30.2,30.41,30.2,30.405,8221,0
+FDIF.US,D,20241009,000000,30.34,30.51,30.34,30.5,8062,0
+FDIF.US,D,20241010,000000,30.3599,30.55,30.3599,30.55,3244,0
+FDIF.US,D,20241011,000000,30.68,30.9,30.68,30.9,5273,0
+FDIF.US,D,20241014,000000,31,31.1199,31,31.0699,8391,0
+FDIF.US,D,20241015,000000,31.05,31.05,30.62,30.66,27229,0
+FDIF.US,D,20241016,000000,30.67,30.76,30.61,30.74,7607,0
+FDIF.US,D,20241017,000000,30.91,30.9525,30.79,30.79,4523,0
+FDIF.US,D,20241018,000000,31.04,31.1142,31.04,31.1,5170,0
+FDIF.US,D,20241021,000000,30.94,31.0333,30.83,31,16538,0
+FDIF.US,D,20241022,000000,30.86,30.92,30.81,30.92,5997,0
+FDIF.US,D,20241023,000000,30.76,30.76,30.36,30.5,3646,0
+FDIF.US,D,20241024,000000,30.6377,30.6995,30.56,30.62,2116,0
+FDIF.US,D,20241025,000000,30.855,30.9652,30.64,30.71,19125,0
+FDIF.US,D,20241028,000000,30.72,30.9,30.72,30.79,6156,0
+FDIF.US,D,20241029,000000,30.89,30.97,30.89,30.97,3493,0
+FDIF.US,D,20241030,000000,30.88,31.08,30.85,30.85,5104,0
+FDIF.US,D,20241031,000000,30.62,30.64,30.33,30.37,4205,0
+FDIF.US,D,20241101,000000,30.675,30.7628,30.605,30.605,3460,0
+FDIF.US,D,20241104,000000,30.52,30.74,30.52,30.62,8998,0
+FDIF.US,D,20241105,000000,30.7127,31,30.7127,31,6960,0
+FDIF.US,D,20241106,000000,31.76,31.76,31.3,31.6,11371,0
+FDIF.US,D,20241107,000000,31.74,32.0166,31.74,32,12607,0
+FDIF.US,D,20241108,000000,31.89,31.9509,31.85,31.9,7217,0
+FDIF.US,D,20241111,000000,32,32.29,32,32.25,11437,0
+FDIF.US,D,20241112,000000,32.08,32.295,32.03,32.1,9110,0
+FDIF.US,D,20241113,000000,32.09,32.2085,31.94,31.955,18989,0
+FDIF.US,D,20241114,000000,32,32,31.68,31.68,6628,0
+FDIF.US,D,20241115,000000,31.42,31.42,31.03,31.12,11824,0
+FDIF.US,D,20241118,000000,31.18,31.39,31.1,31.27,10511,0
+FDIF.US,D,20241119,000000,31.34,31.65,31.33,31.65,4813,0
+FDIF.US,D,20241120,000000,31.69,31.73,31.41,31.73,1300,0
+FDIF.US,D,20241121,000000,31.74,32.01,31.74,31.87,3053,0
+FDIF.US,D,20241122,000000,31.92,32.15,31.92,32.15,3267,0
+FDIF.US,D,20241125,000000,32.56,32.56,32.32,32.44,8108,0
+FDIF.US,D,20241126,000000,32.41,32.41,32.35,32.36,2715,0
+FDIF.US,D,20241127,000000,32.375,32.4382,32.14,32.3,8372,0
+FDIF.US,D,20241129,000000,32.47,32.54,32.47,32.52,2352,0
+FDIF.US,D,20241202,000000,32.55,32.72,32.525,32.72,10232,0
+FDIF.US,D,20241203,000000,32.69,32.81,32.69,32.8,7384,0
+FDIF.US,D,20241204,000000,33,33.22,33,33.22,6582,0
+FDIF.US,D,20241205,000000,33.22,33.22,32.9682,32.9682,8048,0
+FDIF.US,D,20241206,000000,33.03,33.3069,33.03,33.22,3224,0
+FDIF.US,D,20241209,000000,33.31,33.3899,32.95,32.99,9752,0
+FDIF.US,D,20241210,000000,32.95,32.95,32.7,32.73,2329,0
+FDIF.US,D,20241211,000000,33.16,33.1875,33.03,33.18,2538,0
+FDIF.US,D,20241212,000000,32.99,33.04,32.8,32.8,3281,0
+FDIF.US,D,20241213,000000,32.91,32.9383,32.6288,32.7208,3918,0
+FDIF.US,D,20241216,000000,32.66,33.0137,32.66,32.93,11651,0
+FDIF.US,D,20241217,000000,32.7865,32.8085,32.661,32.73,5291,0
+FDIF.US,D,20241218,000000,32.92,32.92,31.62,31.68,8371,0
+FDIF.US,D,20241219,000000,32,32.0497,31.67,31.705,14866,0
+FDIF.US,D,20241220,000000,31.39,32.1764,31.39,31.97,6993,0
+FDIF.US,D,20241223,000000,32,32.14,31.8182,32.14,13666,0
+FDIF.US,D,20241224,000000,32.12,32.388,32.12,32.25,3948,0
+FDIF.US,D,20241226,000000,32.345,32.49,32.32,32.47,8678,0
+FDIF.US,D,20241227,000000,32.23,32.2398,31.96,32.0797,6319,0
+FDIF.US,D,20241230,000000,31.6,31.9048,31.5266,31.71,3637,0
+FDIF.US,D,20241231,000000,31.71,31.84,31.5256,31.58,11492,0
+FDIF.US,D,20250102,000000,31.7,31.91,31.4597,31.6108,16410,0
+FDIF.US,D,20250103,000000,31.74,32.17458,31.74,32.15,13538,0
+FDIF.US,D,20250106,000000,32.48,32.6297,32.4174,32.46,9726,0
+FDIF.US,D,20250107,000000,32.57,32.6547,31.93,32.02,13023,0
+FDIF.US,D,20250108,000000,32.03,32.1,31.82,31.99,8445,0
+FDIF.US,D,20250110,000000,31.63,31.68,31.3068,31.47,14711,0
+FDIF.US,D,20250113,000000,31.02,31.29,30.99,31.29,7258,0
+FDIF.US,D,20250114,000000,31.68,31.68,31.21,31.43,12218,0
+FDIF.US,D,20250115,000000,31.91,32.1039,31.87,31.99,5125,0
+FDIF.US,D,20250116,000000,32.1717,32.3146,32.13,32.13,7863,0
+FDIF.US,D,20250117,000000,32.54,32.54,32.423,32.44,5909,0
+FDIF.US,D,20250121,000000,32.57,32.93,32.57,32.91,8820,0
+FDIF.US,D,20250122,000000,33.09,33.2825,33.09,33.19,7367,0
+FDIF.US,D,20250123,000000,33.06,33.3,33.0137,33.3,17199,0
+FDIF.US,D,20250124,000000,33.45,33.5406,33.37,33.43,10792,0
+FDIF.US,D,20250127,000000,32.7,32.9791,32.45,32.78,14023,0
+FDIF.US,D,20250128,000000,32.77,33.3001,32.77,33.23,14031,0
+FDIF.US,D,20250129,000000,33.27,33.27,33.0008,33.1718,10830,0
+FDIF.US,D,20250130,000000,33.4285,33.555,33.2701,33.4317,5752,0
+FDIF.US,D,20250131,000000,33.43,33.7922,33.24,33.24,6877,0
+FDIF.US,D,20250203,000000,32.55,33.03,32.5392,32.86,9455,0
+FDIF.US,D,20250204,000000,32.99,33.26,32.99,33.26,17492,0
+FDIF.US,D,20250205,000000,33.22,33.51,33.2101,33.51,2888,0
+FDIF.US,D,20250206,000000,33.51,33.59,33.3416,33.46,10548,0
+FDIF.US,D,20250207,000000,33.41,33.63,33.21,33.21,4985,0
+FDIF.US,D,20250210,000000,33.51,33.5538,33.5099,33.52,6693,0
+FDIF.US,D,20250211,000000,33.36,33.3707,33.28,33.3595,1982,0
+FDIF.US,D,20250212,000000,33.05,33.3572,33.03,33.34,6077,0
+FDIF.US,D,20250213,000000,33.31,33.63,33.29,33.63,9577,0
+FDIF.US,D,20250214,000000,33.59,33.72,33.59,33.72,5633,0
+FDIF.US,D,20250218,000000,33.72,33.944,33.71,33.83,13022,0
+FDIF.US,D,20250219,000000,33.7,33.721,33.56,33.66,4909,0
+FDIF.US,D,20250220,000000,33.5,33.53,33.34,33.53,11891,0
+FDIF.US,D,20250221,000000,33.49,33.49,32.73,32.74,9325,0
+FDIF.US,D,20250224,000000,32.78,32.87,32.29,32.4005,17957,0
+FDIF.US,D,20250225,000000,32.3501,32.3501,31.83,32.1378,12985,0
+FDIF.US,D,20250226,000000,32.28,32.48,32.176,32.24,5551,0
+FDIF.US,D,20250227,000000,32.32,32.32,31.57,31.57,2767,0
+FDIF.US,D,20250228,000000,31.37,31.72,31.24,31.72,17271,0
+FDIF.US,D,20250303,000000,31.74,32.02,31.1,31.16,7037,0
+FDIF.US,D,20250304,000000,30.95,31.2799,30.5143,31.0649,8284,0
+FDIF.US,D,20250305,000000,31.24,31.72,31.1001,31.72,4550,0
+FDIF.US,D,20250306,000000,31.24,31.47,30.74,30.8,7320,0
+FDIF.US,D,20250307,000000,30.78,30.9061,30.1528,30.89,15378,0
+FDIF.US,D,20250310,000000,30.28,30.28,29.41,29.65,12036,0
+FDIF.US,D,20250311,000000,29.63,30.02,29.47,29.78,8486,0
+FDIF.US,D,20250312,000000,30.15,30.25,29.82,30.09,5892,0
+FDIF.US,D,20250313,000000,30.01,30.01,29.44,29.54,7894,0
+FDIF.US,D,20250314,000000,30,30.31,30,30.31,7184,0
+FDIF.US,D,20250317,000000,30.32,30.83,30.32,30.71,12960,0
+FDIF.US,D,20250318,000000,30.69,30.69,30.29,30.39,7955,0
+FDIF.US,D,20250319,000000,30.5095,30.89,30.491,30.7484,10305,0
+FDIF.US,D,20250320,000000,30.4,30.82,30.4,30.7,2625,0
+FDIF.US,D,20250321,000000,30.32,30.649,30.32,30.649,4745,0
+FDIF.US,D,20250324,000000,30.73,31.165,30.73,31.15,9538,0
+FDIF.US,D,20250325,000000,31.278,31.29,31.1756,31.23,3584,0
+FDIF.US,D,20250326,000000,31.16,31.16,30.4757,30.6,9147,0
+FDIF.US,D,20250327,000000,30.69,30.69,30.3481,30.53,6396,0
+FDIF.US,D,20250328,000000,29.97,29.97,29.75,29.83,3620,0
+FDIF.US,D,20250331,000000,29.16,29.59,28.9215,29.59,7031,0
+FDIF.US,D,20250401,000000,29.46,29.7947,29.41,29.6802,5441,0
+FDIF.US,D,20250402,000000,29.28,30.03,29.28,30,2814,0
+FDIF.US,D,20250403,000000,28.79,29.03,28.45,28.58,17560,0
+FDIF.US,D,20250404,000000,27.66,27.66,26.64,26.64,15528,0
+FDIF.US,D,20250407,000000,25.43,26.81,25.41,26.5,22366,0
+FDIF.US,D,20250408,000000,27.76,27.76,25.75,26.15,11007,0
+FDIF.US,D,20250409,000000,26.11,28.69,25.25,28.69,5669,0
+FDIF.US,D,20250410,000000,27.85,28.0768,27.03,27.74,9091,0
+FDIF.US,D,20250411,000000,27.6819,28.23,27.41,28.23,6099,0
+FDIF.US,D,20250414,000000,28.48,28.65,28.23,28.42,6145,0
+FDIF.US,D,20250415,000000,28.42,28.72,28.42,28.58,13255,0
+FDIF.US,D,20250416,000000,28.14,28.402,27.9001,28.09,3983,0
+FDIF.US,D,20250417,000000,28.115,28.25,27.96,28.06,5024,0
+FDIF.US,D,20250421,000000,27.74,27.85,27.2888,27.48,6289,0
+FDIF.US,D,20250422,000000,27.83,28.2701,27.83,28.26,2965,0
+FDIF.US,D,20250423,000000,28.9,29.33,28.7,28.72,5657,0
+FDIF.US,D,20250424,000000,28.98,29.52,28.9625,29.52,3783,0
+FDIF.US,D,20250425,000000,29.43,29.7,29.43,29.6844,4378,0
+FDIF.US,D,20250428,000000,29.68,29.74,29.47,29.7,6005,0
+FDIF.US,D,20250429,000000,29.7,29.91,29.69,29.91,6735,0
+FDIF.US,D,20250430,000000,29.4,29.98,29.4,29.98,8339,0
+FDIF.US,D,20250501,000000,30.2004,30.44,30.18,30.18,5895,0
+FDIF.US,D,20250502,000000,30.62,30.8199,30.62,30.75,9264,0
+FDIF.US,D,20250505,000000,30.68,30.9499,30.51,30.795,3532,0
+FDIF.US,D,20250506,000000,30.49,30.6638,30.48,30.48,8744,0
+FDIF.US,D,20250507,000000,30.46,30.55,30.39,30.49,14254,0
+FDIF.US,D,20250508,000000,30.71,31.01,30.6,30.77,15463,0
+FDIF.US,D,20250509,000000,30.97,31.06,30.77,30.83,9598,0
+FDIF.US,D,20250512,000000,31.88,31.88,31.5324,31.79,10726,0
+FDIF.US,D,20250513,000000,31.8878,32.17,31.8878,32.01,6006,0
+FDIF.US,D,20250514,000000,32.25,32.25,32.02,32.06,7515,0
+FDIF.US,D,20250515,000000,32.08,32.22,31.89,32.22,3287,0
+FDIF.US,D,20250516,000000,32.18,32.33,32.18,32.27,6733,0
+FDIF.US,D,20250519,000000,31.88,32.3,31.7701,32.3,9205,0
+FDIF.US,D,20250520,000000,32.33,32.33,32.27,32.32,2237,0
+FDIF.US,D,20250521,000000,32.1676,32.2601,31.8,31.8,4614,0
+FDIF.US,D,20250522,000000,31.74,31.8822,31.74,31.75,3167,0
+FDIF.US,D,20250523,000000,31.42,31.73,31.34,31.73,3999,0
+FDIF.US,D,20250527,000000,32,32.18,32,32.06,4279,0
+FDIF.US,D,20250528,000000,32.06,32.06,31.83,31.83,6356,0
+FDIF.US,D,20250529,000000,32.29,32.29,31.86,31.86,10764,0
+FDIF.US,D,20250530,000000,31.767,31.97,31.6565,31.97,3305,0
+FDIF.US,D,20250602,000000,31.82,32.06,31.64,32.06,7236,0
+FDIF.US,D,20250603,000000,32,32.26,32,32.1904,4016,0
+FDIF.US,D,20250604,000000,32.35,32.49,32.35,32.35,5112,0
+FDIF.US,D,20250605,000000,32.5,32.75,32.44,32.64,15658,0
+FDIF.US,D,20250606,000000,32.78,32.84,32.7582,32.77,4979,0
+FDIF.US,D,20250609,000000,32.86,32.96,32.79,32.87,8606,0
+FDIF.US,D,20250610,000000,32.96,33,32.83,33,6363,0
+FDIF.US,D,20250611,000000,32.98,33.09,32.76,32.76,11526,0
+FDIF.US,D,20250612,000000,32.85,32.93,32.81,32.81,3429,0
+FDIF.US,D,20250613,000000,32.3,32.65,32.241,32.26,12533,0
+FDIF.US,D,20250616,000000,32.61,32.8332,32.61,32.82,4310,0
+FDIF.US,D,20250617,000000,32.6,32.6,32.3,32.3,3791,0
+FDIF.US,D,20250618,000000,32.34,32.61,32.31,32.31,9157,0
+FDIF.US,D,20250620,000000,32.61,32.61,32.07,32.21,9627,0
+FDIF.US,D,20250623,000000,31.96,32.36,31.9,32.32,7903,0
+FDIF.US,D,20250624,000000,32.81,33.19,32.7707,33.04,4706,0
+FDIF.US,D,20250625,000000,33.17,33.1768,33.02,33.065,7446,0
+FDIF.US,D,20250626,000000,33.18,33.31,33.18,33.31,7572,0
+FDIF.US,D,20250627,000000,33.51,33.722,33.4127,33.53,10561,0
+FDIF.US,D,20250630,000000,33.99,33.99,33.3014,33.74,10048,0
+FDIF.US,D,20250701,000000,33.63,33.63,33.38,33.51,6638,0
+FDIF.US,D,20250702,000000,33.46,33.76,33.46,33.76,2754,0
+FDIF.US,D,20250703,000000,33.91,33.9871,33.9,33.93,1500,0
+FDIF.US,D,20250707,000000,33.71,33.7822,33.63,33.63,3441,0
+FDIF.US,D,20250708,000000,33.75,33.75,33.64,33.71,1994,0
+FDIF.US,D,20250709,000000,33.74,33.95,33.74,33.91,4626,0
+FDIF.US,D,20250710,000000,33.772,33.96,33.7678,33.8717,2828,0
+FDIF.US,D,20250711,000000,33.74,33.74,33.55,33.555,8012,0
+FDIF.US,D,20250714,000000,33.52,33.84,33.52,33.67,8201,0
+FDIF.US,D,20250715,000000,33.7968,33.8199,33.69,33.69,4522,0
+FDIF.US,D,20250716,000000,33.74,33.99,33.6299,33.941,5307,0
+FDIF.US,D,20250717,000000,33.97,34.3066,33.97,34.3066,4700,0
+FDIF.US,D,20250718,000000,34.32,34.335,34.08,34.155,5344,0
+FDIF.US,D,20250721,000000,34.33,34.4,34.1798,34.1798,10031,0
+FDIF.US,D,20250722,000000,34.19,34.19,34,34.1569,3702,0
+FDIF.US,D,20250723,000000,34.4,34.5972,34.36,34.5872,2447,0
+FDIF.US,D,20250724,000000,34.6638,34.6638,34.57,34.5869,4403,0
+FDIF.US,D,20250725,000000,34.74,34.74,32.5,34.6178,7038,0
+FDIF.US,D,20250728,000000,34.61,34.6272,34.5101,34.5101,3232,0
+FDIF.US,D,20250729,000000,34.6,34.6,34.25,34.2784,20130,0
+FDIF.US,D,20250730,000000,34.32,34.5489,34.22,34.3479,9579,0
+FDIF.US,D,20250731,000000,34.63,34.67,34.2191,34.2191,8880,0
+FDIF.US,D,20250801,000000,33.33,33.5668,33.32,33.5668,4118,0
+FDIF.US,D,20250804,000000,33.89,34.22,33.89,34.2044,13785,0
+FDIF.US,D,20250805,000000,34.15,34.15,33.9101,34.0397,2714,0
+FDIF.US,D,20250806,000000,33.9,34.2398,33.9,34.2398,4049,0
+FDIF.US,D,20250807,000000,34.31,34.31,33.86,34.1269,3091,0
+FDIF.US,D,20250808,000000,34.208,34.2168,34.0758,34.08,1458,0
+FDIF.US,D,20250811,000000,34.08,34.09,33.8212,33.8531,6051,0
+FDIF.US,D,20250812,000000,34.1,34.33,34.1,34.33,8412,0
+FDIF.US,D,20250813,000000,34.52,34.6189,34.44,34.6189,3191,0
+FDIF.US,D,20250814,000000,34.35,34.5,34.2875,34.4785,5348,0
+FDIF.US,D,20250815,000000,34.48,34.5371,34.41,34.5363,9011,0
+FDIF.US,D,20250818,000000,34.45,34.6,34.45,34.5874,8073,0
+FDIF.US,D,20250819,000000,34.555,34.555,34.11,34.1228,15194,0
+FDIF.US,D,20250820,000000,34,34.0412,33.64,34.0412,3861,0
+FDIF.US,D,20250821,000000,33.9,33.96,33.8156,33.9169,4738,0
+FDIF.US,D,20250822,000000,34.0722,34.7199,33.99,34.6828,7755,0
+FDIF.US,D,20250825,000000,34.6,34.67,34.515,34.515,3060,0
+FDIF.US,D,20250826,000000,34.64,34.6487,34.4989,34.6468,6782,0
+FDIF.US,D,20250827,000000,34.5368,34.67,34.5368,34.6349,3907,0
+FDIF.US,D,20250828,000000,34.81,34.8756,34.7408,34.8587,4949,0
+FDIF.US,D,20250829,000000,34.75,34.75,34.5,34.5377,5634,0
+FDIF.US,D,20250902,000000,34.01,34.28,33.94,34.28,6239,0
+FDIF.US,D,20250903,000000,34.24,34.3,34.18,34.285,6051,0
+FDIF.US,D,20250904,000000,34.38,34.585,34.29,34.585,3248,0
+FDIF.US,D,20250905,000000,34.86,34.86,34.47,34.7481,2723,0
+FDIF.US,D,20250908,000000,34.89,35.1199,34.89,35.0454,7372,0
+FDIF.US,D,20250909,000000,35.02,35.1549,34.98,35.1549,4190,0
+FDIF.US,D,20250910,000000,35.11,35.1132,34.7376,34.78,9047,0
+FDIF.US,D,20250911,000000,34.5,35.2492,34.5,35.2143,17944,0
+FDIF.US,D,20250912,000000,35.13,35.15,35.045,35.0791,3629,0
+FDIF.US,D,20250915,000000,35.18,35.25,35.1601,35.2345,6250,0
+FDIF.US,D,20250916,000000,35.22,35.3,35.1,35.2618,3613,0
+FDIF.US,D,20250917,000000,35.24,35.4,35.1956,35.255,4508,0
+FDIF.US,D,20250918,000000,35.48,35.7781,35.47,35.7781,2345,0
+FDIF.US,D,20250919,000000,35.83,35.83,35.62,35.7587,7677,0
+FDIF.US,D,20250922,000000,35.59,35.91,35.5776,35.9057,6070,0
+FDIF.US,D,20250923,000000,35.97,35.97,35.54,35.58,14302,0
+FDIF.US,D,20250924,000000,35.5781,35.5781,35.3329,35.3341,2106,0
+FDIF.US,D,20250925,000000,35,35.13,34.9,35.075,4469,0
+FDIF.US,D,20250926,000000,35.15,35.245,35.15,35.245,3012,0
+FDIF.US,D,20250929,000000,35.44,35.5418,35.4397,35.4631,3409,0
+FDIF.US,D,20250930,000000,35.5,35.5227,35.24,35.5227,20828,0
+FDIF.US,D,20251001,000000,35.31,35.5779,35.31,35.5777,3451,0
+FDIF.US,D,20251002,000000,35.62,35.81,35.5403,35.7951,6427,0
+FDIF.US,D,20251003,000000,35.86,36.0399,35.84,35.8796,7907,0
+FDIF.US,D,20251006,000000,36.13,36.41,36.13,36.1946,10955,0
+FDIF.US,D,20251007,000000,36.21,36.25,35.75,35.895,3419,0
+FDIF.US,D,20251008,000000,36.1515,36.31,36.1515,36.3028,7130,0
+FDIF.US,D,20251009,000000,36.22,36.22,36.09,36.1755,14835,0
+FDIF.US,D,20251010,000000,36.2145,36.2145,34.9593,34.9593,5233,0
+FDIF.US,D,20251013,000000,35.4,35.59,35.298,35.5532,11021,0
+FDIF.US,D,20251014,000000,35.3,35.655,35.3,35.4753,1732,0
+FDIF.US,D,20251015,000000,35.76,35.89,35.48,35.5672,2313,0
+FDIF.US,D,20251016,000000,35.76,35.83,35.2013,35.3114,6426,0
+FDIF.US,D,20251017,000000,35.11,35.3431,35.11,35.3238,3070,0
+FDIF.US,D,20251020,000000,35.63,35.908,35.63,35.8999,6046,0
+FDIF.US,D,20251021,000000,35.84,36.03,35.79,35.927,13978,0
+FDIF.US,D,20251022,000000,35.88,35.88,35.42,35.5478,2919,0
+FDIF.US,D,20251023,000000,35.53,35.92,35.53,35.875,4973,0
+FDIF.US,D,20251024,000000,36.23,36.3332,36.1742,36.1742,7163,0
+FDIF.US,D,20251027,000000,36.61,36.624,36.49,36.61,5618,0
+FDIF.US,D,20251028,000000,36.65,36.65,36.51,36.605,3317,0
+FDIF.US,D,20251029,000000,36.56,36.74,36.44,36.5053,4027,0
+FDIF.US,D,20251030,000000,36.18,36.4,36.0434,36.0434,4846,0
+FDIF.US,D,20251031,000000,36.39,36.39,36.18,36.3721,3712,0
+FDIF.US,D,20251103,000000,36.5,36.5,36,36.3179,8223,0
+FDIF.US,D,20251104,000000,35.76,36,35.6822,35.6822,4999,0
+FDIF.US,D,20251105,000000,35.48,35.93,35.48,35.805,5799,0
+FDIF.US,D,20251106,000000,35.62,35.62,35.1999,35.345,7830,0
+FDIF.US,D,20251107,000000,35,35.28,34.63,35.279,20864,0
+FDIF.US,D,20251110,000000,35.91,36.0149,35.792,35.9992,6716,0
+FDIF.US,D,20251111,000000,35.96,35.9713,35.82,35.9713,7301,0
+FDIF.US,D,20251112,000000,36.02,36.092,35.8568,35.8568,3965,0
+FDIF.US,D,20251113,000000,35.51,35.65,35.0208,35.0539,2959,0
+FDIF.US,D,20251114,000000,34.77,35.33,34.77,35.0603,8746,0
+FDIF.US,D,20251117,000000,34.94,35.0499,34.5711,34.5711,1254,0
+FDIF.US,D,20251118,000000,34.29,34.68,34.064,34.295,7911,0
+FDIF.US,D,20251119,000000,34.26,34.475,34.03,34.362,5444,0
+FDIF.US,D,20251120,000000,34.928,35.07,33.65,33.6531,11426,0
+FDIF.US,D,20251121,000000,33.71,34.23,33.63,34.0805,5441,0
+FDIF.US,D,20251124,000000,34.2,34.7194,34.2,34.7194,6960,0
+FDIF.US,D,20251125,000000,34.69,35.1603,34.69,35.1603,3093,0
+FDIF.US,D,20251126,000000,35.34,35.4784,35.24,35.3865,8754,0
+FDIF.US,D,20251128,000000,35.5,35.7,35.5,35.6524,5027,0
+FDIF.US,D,20251201,000000,35.33,35.63,35.33,35.431,8522,0
+FDIF.US,D,20251202,000000,35.558,35.65,35.45,35.4719,5868,0
+FDIF.US,D,20251203,000000,35.52,35.82,35.52,35.77,8571,0
+FDIF.US,D,20251204,000000,35.754,35.98,35.754,35.9428,15183,0
+FDIF.US,D,20251205,000000,36.2101,36.2101,36,36.0361,6366,0
+FDIF.US,D,20251208,000000,36.1,36.174,35.93,35.9819,13814,0
+FDIF.US,D,20251209,000000,35.9668,36.05,35.92,35.95,9650,0
+FDIF.US,D,20251210,000000,35.95,36.354,35.95,36.3378,3789,0
+FDIF.US,D,20251211,000000,36.11,36.32,35.99,36.2751,2885,0
+FDIF.US,D,20251212,000000,36.28,36.28,35.51,35.8005,8643,0
+FDIF.US,D,20251215,000000,36,36,35.4947,35.4947,9159,0
+FDIF.US,D,20251216,000000,35.49,35.5541,35.34,35.5541,3140,0
+FDIF.US,D,20251217,000000,35.62,35.62,34.945,34.9783,3047,0
+FDIF.US,D,20251218,000000,35.5,35.545,35.354,35.354,4144,0
+FDIF.US,D,20251219,000000,35.71,35.817,35.6413,35.7165,8056,0
+FDIF.US,D,20251222,000000,36.02,36.255,36.02,36.11,4162,0
+FDIF.US,D,20251223,000000,36.09,36.1999,36.0465,36.15,2692,0
+FDIF.US,D,20251224,000000,36.15,36.2999,36.1,36.2393,2753,0
+FDIF.US,D,20251226,000000,36.21,36.24,36.11,36.23,2356,0
+FDIF.US,D,20251229,000000,36.02,36.16,36.02,36.12,4655,0
+FDIF.US,D,20251230,000000,36.12,36.1886,36.0381,36.0381,4123,0
+FDIF.US,D,20251231,000000,36.11,36.11,35.49,35.8072,5391,0
+FDIF.US,D,20260102,000000,36.07,36.0999,35.8,35.8907,27705,0
+FDIF.US,D,20260105,000000,36.2305,36.52,36.2305,36.44,4700,0
+FDIF.US,D,20260106,000000,36.46,36.92,36.46,36.92,8333,0
+FDIF.US,D,20260107,000000,36.83,37.08,36.82,36.93,4035,0
+FDIF.US,D,20260108,000000,36.86,36.86,36.57,36.655,7735,0
+FDIF.US,D,20260109,000000,36.72,36.94,36.72,36.8104,12402,0
+FDIF.US,D,20260112,000000,36.71,36.87,36.63,36.865,7667,0
+FDIF.US,D,20260113,000000,36.714,36.714,36.49,36.5774,4917,0
+FDIF.US,D,20260114,000000,36.43,36.48,36.2699,36.4363,4866,0
+FDIF.US,D,20260115,000000,36.73,36.79,36.46,36.51,2495,0
+FDIF.US,D,20260116,000000,36.66,36.8,36.48,36.52,9429,0
+FDIF.US,D,20260120,000000,36.02,36.2,35.84,35.8841,4194,0
+FDIF.US,D,20260121,000000,36.04,36.3599,35.87,36.2071,3268,0
+FDIF.US,D,20260122,000000,36.53,37.23,36.53,36.605,5220,0
+FDIF.US,D,20260123,000000,36.62,36.6999,36.46,36.565,5335,0
+FDIF.US,D,20260126,000000,36.6,36.79,36.53,36.6882,5248,0
+FDIF.US,D,20260127,000000,36.82,36.8986,36.52,36.8635,3951,0
+FDIF.US,D,20260128,000000,36.98,36.98,36.64,36.6798,9531,0
+FDIF.US,D,20260129,000000,35.86,36.295,35.86,36.295,4416,0
+FDIF.US,D,20260130,000000,36.09,36.22,35.63,35.6663,5104,0
+FDIF.US,D,20260202,000000,35.84,36.02,35.74,35.79,13177,0
+FDIF.US,D,20260203,000000,35.83,35.83,34.73,35.0869,10880,0
+FDIF.US,D,20260204,000000,35.15,35.15,34.3501,34.61,14446,0
+FDIF.US,D,20260205,000000,34.35,34.575,33.92,33.965,17156,0
+FDIF.US,D,20260206,000000,34.27,34.79,34.26,34.79,14549,0
+FDIF.US,D,20260209,000000,34.73,35.3286,34.73,35.205,7961,0
+FDIF.US,D,20260210,000000,35.33,35.63,35.32,35.375,4445,0
+FDIF.US,D,20260211,000000,35.61,35.61,34.88,35.045,20569,0
+FDIF.US,D,20260212,000000,35,35.0425,34.135,34.2,10009,0
+FDIF.US,D,20260213,000000,34.2,34.645,34.2,34.4221,7073,0
+FDIF.US,D,20260217,000000,34.21,34.58,34.17,34.5464,10142,0
+FDIF.US,D,20260218,000000,34.64,35.1099,34.64,34.92,6959,0
diff --git a/daily/us/nasdaq etfs/fdni.us.txt b/daily/us/nasdaq etfs/fdni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a166769c8db54344f779bbda534f3a2c079ed8c7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdni.us.txt	
@@ -0,0 +1,1758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDNI.US,D,20181108,000000,19.392,19.392,18.997,18.997,4879,0
+FDNI.US,D,20181109,000000,18.32,18.341,18.234,18.234,848,0
+FDNI.US,D,20181112,000000,18.303,18.303,17.733,17.733,2489,0
+FDNI.US,D,20181113,000000,18.109,18.109,17.974,18.102,917,0
+FDNI.US,D,20181114,000000,18.273,18.37,18.193,18.351,8363,0
+FDNI.US,D,20181115,000000,18.733,18.735,18.485,18.733,1361,0
+FDNI.US,D,20181116,000000,18.649,18.649,18.636,18.649,699,0
+FDNI.US,D,20181119,000000,18.176,18.176,18.176,18.176,310,0
+FDNI.US,D,20181120,000000,17.743,17.743,17.743,17.743,259,0
+FDNI.US,D,20181121,000000,18.128,18.234,18.128,18.148,2470,0
+FDNI.US,D,20181123,000000,18.071,18.148,18.071,18.109,2866,0
+FDNI.US,D,20181126,000000,18.591,18.717,18.591,18.717,2751,0
+FDNI.US,D,20181127,000000,18.675,18.675,18.675,18.675,133,0
+FDNI.US,D,20181128,000000,19.073,19.073,19.073,19.073,310,0
+FDNI.US,D,20181129,000000,19.046,19.109,19.046,19.109,467,0
+FDNI.US,D,20181130,000000,19.112,19.112,19.112,19.112,114,0
+FDNI.US,D,20181203,000000,19.698,19.698,19.634,19.634,2525,0
+FDNI.US,D,20181204,000000,19.414,19.414,18.968,18.968,2804,0
+FDNI.US,D,20181206,000000,18.447,18.486,18.359,18.486,5726,0
+FDNI.US,D,20181207,000000,18.919,18.919,18.455,18.455,414,0
+FDNI.US,D,20181210,000000,18.38,18.399,18.338,18.389,1719,0
+FDNI.US,D,20181211,000000,18.341,18.591,18.341,18.591,14800,0
+FDNI.US,D,20181212,000000,19.083,19.083,18.938,19.083,778,0
+FDNI.US,D,20181213,000000,18.814,18.814,18.814,18.814,103,0
+FDNI.US,D,20181214,000000,18.659,18.659,18.47,18.475,2592,0
+FDNI.US,D,20181217,000000,18.148,18.148,17.935,17.939,1848,0
+FDNI.US,D,20181221,000000,17.926,17.926,17.098,17.098,2774,0
+FDNI.US,D,20181224,000000,17.283,17.283,17.283,17.283,1037,0
+FDNI.US,D,20181226,000000,17.289,17.289,17.289,17.289,142,0
+FDNI.US,D,20181227,000000,17.646,17.646,17.646,17.646,316,0
+FDNI.US,D,20181231,000000,18.022,18.022,17.704,17.704,3215,0
+FDNI.US,D,20190102,000000,17.733,17.757,17.705,17.705,12085,0
+FDNI.US,D,20190103,000000,17.289,17.289,17.212,17.212,423,0
+FDNI.US,D,20190104,000000,18.041,18.157,18.041,18.157,727,0
+FDNI.US,D,20190107,000000,18.533,18.533,18.475,18.524,2278,0
+FDNI.US,D,20190108,000000,18.455,18.455,18.455,18.455,181,0
+FDNI.US,D,20190109,000000,19.071,19.334,19.071,19.334,509,0
+FDNI.US,D,20190110,000000,19.073,19.073,18.968,18.968,1356,0
+FDNI.US,D,20190111,000000,18.871,18.91,18.871,18.91,591,0
+FDNI.US,D,20190114,000000,18.775,18.775,18.552,18.552,748,0
+FDNI.US,D,20190116,000000,19.06,19.06,19.06,19.06,114,0
+FDNI.US,D,20190118,000000,19.601,19.61,19.572,19.575,3444,0
+FDNI.US,D,20190122,000000,18.959,18.959,18.959,18.959,208,0
+FDNI.US,D,20190123,000000,18.959,18.959,18.897,18.918,2445,0
+FDNI.US,D,20190124,000000,18.998,18.998,18.998,18.998,259,0
+FDNI.US,D,20190125,000000,19.566,19.566,19.566,19.566,246,0
+FDNI.US,D,20190129,000000,19.335,19.335,19.335,19.335,449,0
+FDNI.US,D,20190130,000000,19.562,19.665,19.562,19.665,726,0
+FDNI.US,D,20190131,000000,19.892,19.916,19.85,19.916,1766,0
+FDNI.US,D,20190205,000000,20.044,20.044,20.044,20.044,213,0
+FDNI.US,D,20190206,000000,20.057,20.057,20.057,20.057,522,0
+FDNI.US,D,20190207,000000,19.864,19.864,19.537,19.537,348,0
+FDNI.US,D,20190211,000000,19.738,19.738,19.738,19.738,911,0
+FDNI.US,D,20190213,000000,19.963,19.963,19.96,19.96,1332,0
+FDNI.US,D,20190215,000000,19.644,19.772,19.644,19.687,1911,0
+FDNI.US,D,20190220,000000,20.056,20.056,19.936,19.95,995,0
+FDNI.US,D,20190221,000000,19.757,19.757,19.757,19.757,166,0
+FDNI.US,D,20190222,000000,19.922,19.98,19.748,19.958,9249,0
+FDNI.US,D,20190226,000000,20.256,20.256,20.256,20.256,484,0
+FDNI.US,D,20190227,000000,20.374,20.517,20.374,20.517,1233,0
+FDNI.US,D,20190228,000000,20.384,20.548,20.384,20.548,1102,0
+FDNI.US,D,20190305,000000,20.906,21.204,20.906,21.134,1328,0
+FDNI.US,D,20190306,000000,21.109,21.109,21.109,21.109,288,0
+FDNI.US,D,20190307,000000,20.974,20.974,20.856,20.856,664,0
+FDNI.US,D,20190308,000000,20.317,20.317,20.317,20.317,209,0
+FDNI.US,D,20190313,000000,20.974,20.974,20.963,20.963,409,0
+FDNI.US,D,20190314,000000,20.905,20.905,20.905,20.905,477,0
+FDNI.US,D,20190315,000000,21.069,21.069,21.059,21.059,2923,0
+FDNI.US,D,20190318,000000,21.281,21.281,21.224,21.266,969,0
+FDNI.US,D,20190319,000000,21.252,21.301,21.252,21.301,706,0
+FDNI.US,D,20190320,000000,21.154,21.306,21.12,21.306,3591,0
+FDNI.US,D,20190321,000000,21.198,21.334,21.198,21.334,1163,0
+FDNI.US,D,20190322,000000,21.031,21.059,21.021,21.059,760,0
+FDNI.US,D,20190325,000000,20.945,20.945,20.918,20.918,3759,0
+FDNI.US,D,20190326,000000,21.21,21.21,21.069,21.113,3121,0
+FDNI.US,D,20190327,000000,21.137,21.137,20.974,20.974,831,0
+FDNI.US,D,20190329,000000,21.4,21.4,21.34,21.34,461,0
+FDNI.US,D,20190401,000000,21.73,21.801,21.716,21.801,1436,0
+FDNI.US,D,20190402,000000,22.063,22.063,21.697,21.711,1335,0
+FDNI.US,D,20190403,000000,22.005,22.015,21.998,21.998,1217,0
+FDNI.US,D,20190404,000000,22.169,22.169,21.918,21.918,3489,0
+FDNI.US,D,20190405,000000,22.256,22.313,22.058,22.227,6099,0
+FDNI.US,D,20190408,000000,22.227,22.319,22.103,22.178,2985,0
+FDNI.US,D,20190409,000000,22.409,22.409,22.227,22.227,759,0
+FDNI.US,D,20190410,000000,22.178,22.33,22.178,22.203,3371,0
+FDNI.US,D,20190411,000000,22.152,22.152,22.068,22.068,728,0
+FDNI.US,D,20190412,000000,22.564,22.564,22.351,22.422,6437,0
+FDNI.US,D,20190415,000000,22.429,22.429,22.082,22.135,8654,0
+FDNI.US,D,20190416,000000,22.506,22.506,22.237,22.237,2420,0
+FDNI.US,D,20190417,000000,22.544,22.544,22.305,22.414,3195,0
+FDNI.US,D,20190418,000000,22.12,22.12,22.023,22.12,4894,0
+FDNI.US,D,20190422,000000,21.937,22.683,21.937,22.683,13874,0
+FDNI.US,D,20190423,000000,22.399,22.399,22.16,22.322,3010,0
+FDNI.US,D,20190424,000000,22.603,22.603,22.12,22.12,2740,0
+FDNI.US,D,20190425,000000,21.884,22.023,21.874,22.018,2318,0
+FDNI.US,D,20190426,000000,22.119,22.119,22.119,22.119,376,0
+FDNI.US,D,20190429,000000,22.17,22.294,22.17,22.284,3076,0
+FDNI.US,D,20190430,000000,22.213,22.346,22.213,22.332,2084,0
+FDNI.US,D,20190501,000000,22.467,22.474,22.467,22.472,7187,0
+FDNI.US,D,20190502,000000,22.377,22.399,22.294,22.294,4105,0
+FDNI.US,D,20190503,000000,22.816,22.816,22.815,22.815,735,0
+FDNI.US,D,20190506,000000,22.14,22.149,22.101,22.149,2971,0
+FDNI.US,D,20190507,000000,22.439,22.439,22.101,22.101,2305,0
+FDNI.US,D,20190508,000000,22.275,22.275,21.655,21.946,83504,0
+FDNI.US,D,20190509,000000,21.195,21.349,21.195,21.349,4310,0
+FDNI.US,D,20190510,000000,21.677,21.797,21.677,21.797,875,0
+FDNI.US,D,20190513,000000,21.214,21.311,21.05,21.311,2487,0
+FDNI.US,D,20190514,000000,21.21,21.59,21.21,21.59,1743,0
+FDNI.US,D,20190515,000000,21.463,21.779,21.463,21.711,2158,0
+FDNI.US,D,20190516,000000,21.764,21.821,21.764,21.821,651,0
+FDNI.US,D,20190517,000000,21.572,23.152,20.983,21.108,5137,0
+FDNI.US,D,20190520,000000,20.356,20.47,20.356,20.47,3232,0
+FDNI.US,D,20190521,000000,20.683,20.703,20.661,20.703,921,0
+FDNI.US,D,20190522,000000,20.636,20.636,20.599,20.599,363,0
+FDNI.US,D,20190523,000000,20.461,20.461,20.057,20.057,3928,0
+FDNI.US,D,20190524,000000,20.299,20.299,20.134,20.134,471,0
+FDNI.US,D,20190528,000000,20.185,20.185,20.185,20.185,545,0
+FDNI.US,D,20190529,000000,19.527,19.835,19.063,19.835,1314,0
+FDNI.US,D,20190530,000000,19.936,20.002,19.883,19.883,623,0
+FDNI.US,D,20190531,000000,20.067,20.067,20.067,20.067,487,0
+FDNI.US,D,20190607,000000,20.36,20.36,20.337,20.337,727,0
+FDNI.US,D,20190610,000000,20.808,20.808,20.808,20.808,3111,0
+FDNI.US,D,20190611,000000,20.958,21.041,20.958,21.041,672,0
+FDNI.US,D,20190612,000000,20.752,20.752,20.684,20.742,633,0
+FDNI.US,D,20190614,000000,20.372,20.5,20.355,20.5,889,0
+FDNI.US,D,20190617,000000,20.442,20.442,20.442,20.442,695,0
+FDNI.US,D,20190618,000000,20.973,20.973,20.79,20.79,86663,0
+FDNI.US,D,20190619,000000,20.925,20.925,20.925,20.925,224,0
+FDNI.US,D,20190620,000000,21.146,21.513,21.137,21.214,12858,0
+FDNI.US,D,20190621,000000,21.466,21.466,21.214,21.214,477,0
+FDNI.US,D,20190624,000000,21.146,21.146,21.022,21.022,828,0
+FDNI.US,D,20190625,000000,21.021,21.021,20.568,20.607,3660,0
+FDNI.US,D,20190627,000000,21.03,21.03,21.03,21.03,130,0
+FDNI.US,D,20190628,000000,21.079,21.1,21.079,21.1,1296,0
+FDNI.US,D,20190701,000000,21.533,21.533,21.533,21.533,286,0
+FDNI.US,D,20190702,000000,21.426,21.533,21.321,21.464,8951,0
+FDNI.US,D,20190703,000000,21.35,21.499,21.35,21.499,1677,0
+FDNI.US,D,20190705,000000,21.408,21.417,21.408,21.417,1109,0
+FDNI.US,D,20190709,000000,21.031,21.031,21.031,21.031,2314,0
+FDNI.US,D,20190710,000000,21.224,21.224,21.224,21.224,571,0
+FDNI.US,D,20190711,000000,21.233,21.233,21.233,21.233,471,0
+FDNI.US,D,20190712,000000,21.002,21.002,21.002,21.002,428,0
+FDNI.US,D,20190715,000000,21.186,21.234,21.186,21.234,407,0
+FDNI.US,D,20190717,000000,21.311,21.33,21.278,21.278,630,0
+FDNI.US,D,20190719,000000,21.34,21.416,21.34,21.416,235,0
+FDNI.US,D,20190722,000000,21.351,21.351,21.234,21.285,1451,0
+FDNI.US,D,20190723,000000,21.418,21.426,21.418,21.418,1781,0
+FDNI.US,D,20190725,000000,21.539,21.539,20.413,20.413,243,0
+FDNI.US,D,20190726,000000,21.722,21.764,21.677,21.711,64972,0
+FDNI.US,D,20190729,000000,22.333,22.333,21.558,21.572,9621,0
+FDNI.US,D,20190731,000000,21.333,21.333,21.333,21.333,352,0
+FDNI.US,D,20190801,000000,20.992,21.281,20.992,21.108,1713,0
+FDNI.US,D,20190802,000000,20.872,20.91,20.867,20.867,1629,0
+FDNI.US,D,20190805,000000,20.867,20.867,20.867,20.867,3099,0
+FDNI.US,D,20190806,000000,20.24,20.24,20.05,20.05,336,0
+FDNI.US,D,20190808,000000,20.491,20.742,20.491,20.732,3273,0
+FDNI.US,D,20190809,000000,20.645,20.674,20.403,20.558,2146,0
+FDNI.US,D,20190813,000000,20.732,20.742,20.732,20.742,1378,0
+FDNI.US,D,20190814,000000,20.153,20.212,20.153,20.163,2170,0
+FDNI.US,D,20190815,000000,20.24,20.24,19.883,19.883,1414,0
+FDNI.US,D,20190819,000000,20.978,20.983,20.978,20.983,666,0
+FDNI.US,D,20190820,000000,21.118,21.181,20.95,21.181,2476,0
+FDNI.US,D,20190822,000000,21.081,21.081,21.081,21.081,251,0
+FDNI.US,D,20190823,000000,20.721,20.721,20.721,20.721,258,0
+FDNI.US,D,20190826,000000,20.761,21.019,20.761,21.019,417,0
+FDNI.US,D,20190827,000000,20.915,20.915,20.915,20.915,581,0
+FDNI.US,D,20190829,000000,21.311,21.311,21.311,21.311,191,0
+FDNI.US,D,20190910,000000,21.301,21.301,21.291,21.291,946,0
+FDNI.US,D,20190911,000000,21.456,21.657,21.456,21.648,13765,0
+FDNI.US,D,20190916,000000,21.687,21.687,21.601,21.601,731,0
+FDNI.US,D,20190918,000000,21.591,21.591,21.591,21.591,103,0
+FDNI.US,D,20190924,000000,20.887,20.887,20.887,20.887,119,0
+FDNI.US,D,20190925,000000,21.211,21.211,20.805,20.805,620,0
+FDNI.US,D,20190926,000000,21.014,21.014,21.014,21.014,101,0
+FDNI.US,D,20190927,000000,20.996,20.996,20.393,20.393,766,0
+FDNI.US,D,20190930,000000,20.715,20.715,20.715,20.715,166,0
+FDNI.US,D,20191001,000000,20.648,20.648,20.472,20.472,299,0
+FDNI.US,D,20191002,000000,20.403,20.403,20.403,20.403,595,0
+FDNI.US,D,20191007,000000,20.689,20.847,20.689,20.758,5808,0
+FDNI.US,D,20191008,000000,20.672,20.672,20.374,20.374,867,0
+FDNI.US,D,20191009,000000,20.374,20.374,20.374,20.374,144,0
+FDNI.US,D,20191010,000000,20.818,20.924,20.818,20.924,1118,0
+FDNI.US,D,20191011,000000,21.328,21.328,21.168,21.168,2895,0
+FDNI.US,D,20191015,000000,21.478,21.538,21.448,21.448,2558,0
+FDNI.US,D,20191017,000000,21.557,21.582,21.557,21.582,1165,0
+FDNI.US,D,20191022,000000,21.389,21.389,21.389,21.389,308,0
+FDNI.US,D,20191023,000000,20.541,20.848,20.541,20.793,2653,0
+FDNI.US,D,20191025,000000,21.015,21.159,21.015,21.159,732,0
+FDNI.US,D,20191028,000000,21.483,21.483,21.483,21.483,139,0
+FDNI.US,D,20191029,000000,21.379,21.379,21.259,21.259,429,0
+FDNI.US,D,20191030,000000,21.218,21.218,21.218,21.218,101,0
+FDNI.US,D,20191104,000000,22.079,22.079,21.923,21.923,415,0
+FDNI.US,D,20191105,000000,21.852,21.852,21.852,21.852,658,0
+FDNI.US,D,20191107,000000,22.06,22.06,22.06,22.06,629,0
+FDNI.US,D,20191108,000000,22.158,22.158,22.158,22.158,243,0
+FDNI.US,D,20191115,000000,22,22,22,22,180,0
+FDNI.US,D,20191121,000000,22.256,22.256,22.256,22.256,1031,0
+FDNI.US,D,20191122,000000,22.571,22.571,22.571,22.571,357,0
+FDNI.US,D,20191125,000000,22.611,22.611,22.463,22.48,919,0
+FDNI.US,D,20191127,000000,22.762,22.769,22.762,22.769,111,0
+FDNI.US,D,20191129,000000,22.66,22.66,22.66,22.66,1024,0
+FDNI.US,D,20191202,000000,22.994,22.994,22.276,22.396,1329,0
+FDNI.US,D,20191204,000000,22.534,22.534,22.49,22.51,593,0
+FDNI.US,D,20191205,000000,22.571,22.625,22.522,22.6,7949,0
+FDNI.US,D,20191206,000000,22.857,22.857,22.823,22.823,268,0
+FDNI.US,D,20191209,000000,22.817,22.817,22.63,22.63,1770,0
+FDNI.US,D,20191210,000000,23.024,23.024,22.535,22.535,3268,0
+FDNI.US,D,20191211,000000,22.722,22.791,22.722,22.791,508,0
+FDNI.US,D,20191212,000000,23.083,23.083,22.788,22.925,5449,0
+FDNI.US,D,20191213,000000,23.034,23.504,23.034,23.196,15525,0
+FDNI.US,D,20191216,000000,23.616,23.638,23.616,23.638,226,0
+FDNI.US,D,20191217,000000,23.863,23.863,23.803,23.803,1078,0
+FDNI.US,D,20191218,000000,23.967,24.023,23.923,23.928,3567,0
+FDNI.US,D,20191219,000000,24.053,24.153,23.953,24.048,4616,0
+FDNI.US,D,20191220,000000,24.542,24.542,24.184,24.184,5156,0
+FDNI.US,D,20191223,000000,24.632,24.632,24.337,24.432,4951,0
+FDNI.US,D,20191224,000000,24.412,24.512,24.412,24.483,1761,0
+FDNI.US,D,20191226,000000,24.508,24.66,24.452,24.452,6070,0
+FDNI.US,D,20191227,000000,24.837,24.837,24.522,24.747,5767,0
+FDNI.US,D,20191230,000000,24.722,24.772,24.412,24.482,9889,0
+FDNI.US,D,20191231,000000,24.442,24.501,24.402,24.501,3285,0
+FDNI.US,D,20200102,000000,25.021,25.261,25.001,25.151,8918,0
+FDNI.US,D,20200103,000000,25.301,25.301,24.911,24.911,6088,0
+FDNI.US,D,20200106,000000,25.151,25.151,24.9,24.971,1875,0
+FDNI.US,D,20200107,000000,25.56,25.56,25.181,25.251,12011,0
+FDNI.US,D,20200108,000000,25.251,25.549,25.251,25.318,4419,0
+FDNI.US,D,20200109,000000,25.56,25.67,25.411,25.55,17682,0
+FDNI.US,D,20200110,000000,25.72,25.93,25.72,25.798,3605,0
+FDNI.US,D,20200113,000000,26.509,26.509,26.03,26.244,8107,0
+FDNI.US,D,20200114,000000,26.419,26.419,25.89,26.036,965,0
+FDNI.US,D,20200115,000000,26.112,26.169,26,26.062,6776,0
+FDNI.US,D,20200116,000000,26.749,26.749,26.056,26.117,9776,0
+FDNI.US,D,20200117,000000,26.279,26.279,26.132,26.187,5141,0
+FDNI.US,D,20200121,000000,25.92,25.92,25.71,25.72,60103,0
+FDNI.US,D,20200122,000000,26.279,26.279,25.77,25.834,2996,0
+FDNI.US,D,20200123,000000,25.66,25.66,25.072,25.539,6766,0
+FDNI.US,D,20200124,000000,25.431,25.666,25.231,25.436,5440,0
+FDNI.US,D,20200127,000000,24.452,24.832,24.362,24.657,42109,0
+FDNI.US,D,20200128,000000,24.891,24.936,24.891,24.911,530,0
+FDNI.US,D,20200129,000000,25.291,25.391,25.291,25.292,4271,0
+FDNI.US,D,20200130,000000,25.051,25.16,24.762,25.16,3091,0
+FDNI.US,D,20200131,000000,24.914,24.914,24.622,24.73,3927,0
+FDNI.US,D,20200204,000000,25.947,25.955,25.843,25.843,1939,0
+FDNI.US,D,20200205,000000,26.179,26.179,25.611,25.709,6669,0
+FDNI.US,D,20200206,000000,26.279,26.279,25.88,25.98,8246,0
+FDNI.US,D,20200207,000000,25.654,25.654,25.55,25.627,1061,0
+FDNI.US,D,20200210,000000,25.61,25.61,25.607,25.607,277,0
+FDNI.US,D,20200211,000000,26.04,26.125,26.04,26.125,2964,0
+FDNI.US,D,20200212,000000,26.512,26.699,26.459,26.643,3566,0
+FDNI.US,D,20200213,000000,26.487,26.559,26.419,26.419,1176,0
+FDNI.US,D,20200214,000000,26.928,26.928,26.351,26.351,2051,0
+FDNI.US,D,20200218,000000,26.769,26.769,26.769,26.769,346,0
+FDNI.US,D,20200219,000000,26.13,26.579,26.13,26.504,8188,0
+FDNI.US,D,20200220,000000,26.749,26.749,26.009,26.125,1987,0
+FDNI.US,D,20200221,000000,26.549,26.549,25.86,26.01,2441,0
+FDNI.US,D,20200224,000000,25.121,25.14,23.713,25.042,5216,0
+FDNI.US,D,20200225,000000,25.221,25.251,24.797,24.979,4368,0
+FDNI.US,D,20200226,000000,25.041,25.081,24.921,24.997,2904,0
+FDNI.US,D,20200227,000000,24.263,24.477,24.252,24.477,2849,0
+FDNI.US,D,20200228,000000,24.034,24.034,23.767,24.027,1894,0
+FDNI.US,D,20200302,000000,24.662,24.675,24.066,24.675,3400,0
+FDNI.US,D,20200303,000000,24.999,25.031,24.457,24.654,3538,0
+FDNI.US,D,20200304,000000,24.866,25.131,24.762,25.111,4439,0
+FDNI.US,D,20200305,000000,25.111,25.403,25.031,25.293,2127,0
+FDNI.US,D,20200306,000000,24.911,24.911,24.352,24.402,4809,0
+FDNI.US,D,20200309,000000,23.683,23.683,22.984,23.111,2281,0
+FDNI.US,D,20200310,000000,23.511,23.944,23.511,23.798,3581,0
+FDNI.US,D,20200311,000000,23.534,23.534,22.865,22.964,5184,0
+FDNI.US,D,20200312,000000,21.357,21.535,21.347,21.481,2042,0
+FDNI.US,D,20200313,000000,22.186,22.186,21.199,21.658,5472,0
+FDNI.US,D,20200316,000000,20.059,20.064,19.46,20.014,1008,0
+FDNI.US,D,20200317,000000,20.334,20.398,20.217,20.398,615,0
+FDNI.US,D,20200318,000000,19.35,19.35,19.252,19.252,288,0
+FDNI.US,D,20200319,000000,20.02,20.458,19.52,19.639,2339,0
+FDNI.US,D,20200320,000000,20.468,20.468,20.059,20.193,575,0
+FDNI.US,D,20200323,000000,20.129,20.139,19.61,20.017,2183,0
+FDNI.US,D,20200324,000000,20.978,21.736,20.978,21.577,2660,0
+FDNI.US,D,20200325,000000,22.176,22.675,22.096,22.52,9032,0
+FDNI.US,D,20200326,000000,22.715,23.064,22.687,22.984,3929,0
+FDNI.US,D,20200327,000000,22.226,22.321,22.046,22.321,1762,0
+FDNI.US,D,20200330,000000,22.275,22.505,22.186,22.405,3409,0
+FDNI.US,D,20200331,000000,22.745,22.826,22.665,22.75,2290,0
+FDNI.US,D,20200401,000000,22.736,22.736,21.886,22.015,2222,0
+FDNI.US,D,20200402,000000,22.136,22.226,21.886,21.947,759,0
+FDNI.US,D,20200403,000000,21.862,21.862,21.447,21.695,2417,0
+FDNI.US,D,20200406,000000,22.465,22.695,22.465,22.615,1460,0
+FDNI.US,D,20200407,000000,23.104,23.124,22.845,22.928,1205,0
+FDNI.US,D,20200408,000000,23.164,23.164,22.81,22.993,990,0
+FDNI.US,D,20200413,000000,23.444,23.448,23.194,23.448,1609,0
+FDNI.US,D,20200414,000000,24.222,24.392,23.773,24.087,2130,0
+FDNI.US,D,20200415,000000,23.993,24.252,23.663,24.023,3692,0
+FDNI.US,D,20200416,000000,25.101,25.101,24.627,24.661,1385,0
+FDNI.US,D,20200417,000000,25.141,25.141,24.892,25.001,6590,0
+FDNI.US,D,20200420,000000,25.74,25.74,25.281,25.665,7250,0
+FDNI.US,D,20200421,000000,25.361,25.361,23.836,24.694,10141,0
+FDNI.US,D,20200422,000000,25.251,25.341,25.251,25.341,4734,0
+FDNI.US,D,20200423,000000,25.86,25.86,25.131,25.197,2111,0
+FDNI.US,D,20200424,000000,25.86,25.86,25.231,25.241,1495,0
+FDNI.US,D,20200427,000000,26.04,26.04,25.53,25.638,3595,0
+FDNI.US,D,20200428,000000,25.481,25.71,25.481,25.639,37730,0
+FDNI.US,D,20200429,000000,25.96,26.269,25.96,26.015,1003,0
+FDNI.US,D,20200430,000000,26.15,26.15,25.471,25.71,7470,0
+FDNI.US,D,20200501,000000,25.201,25.24,24.752,24.994,6412,0
+FDNI.US,D,20200504,000000,24.382,25.091,24.382,25.081,3255,0
+FDNI.US,D,20200505,000000,25.181,25.83,25.181,25.516,4707,0
+FDNI.US,D,20200506,000000,25.8,26.214,25.8,26.2,806,0
+FDNI.US,D,20200507,000000,26.878,26.878,26.449,26.527,654,0
+FDNI.US,D,20200508,000000,27.148,27.228,27.063,27.108,2218,0
+FDNI.US,D,20200511,000000,27.497,27.577,27.447,27.534,1342,0
+FDNI.US,D,20200512,000000,27.937,27.957,27.667,27.667,6332,0
+FDNI.US,D,20200513,000000,27.927,28.286,27.712,27.915,14322,0
+FDNI.US,D,20200514,000000,28.007,28.126,27.272,27.95,9899,0
+FDNI.US,D,20200515,000000,28.067,28.196,27.7,28.032,5835,0
+FDNI.US,D,20200518,000000,29.115,29.115,28.561,29.029,5939,0
+FDNI.US,D,20200519,000000,29.365,29.372,28.865,29.075,14749,0
+FDNI.US,D,20200520,000000,29.654,29.904,29.414,29.655,15324,0
+FDNI.US,D,20200521,000000,30.073,30.073,29.282,29.508,5002,0
+FDNI.US,D,20200522,000000,29.504,29.504,28.815,29.157,7219,0
+FDNI.US,D,20200526,000000,29.994,30.061,29.612,29.612,11898,0
+FDNI.US,D,20200527,000000,29.644,29.644,28.456,29.008,8510,0
+FDNI.US,D,20200528,000000,29.474,29.474,28.953,28.953,3300,0
+FDNI.US,D,20200529,000000,29.24,29.644,29.225,29.552,1829,0
+FDNI.US,D,20200601,000000,30.083,31.521,29.854,31.521,7916,0
+FDNI.US,D,20200602,000000,30.962,30.962,30.173,30.566,31245,0
+FDNI.US,D,20200603,000000,31.132,31.132,30.553,30.958,15058,0
+FDNI.US,D,20200604,000000,31.182,31.182,30.603,30.705,8119,0
+FDNI.US,D,20200605,000000,30.852,30.992,30.812,30.945,6110,0
+FDNI.US,D,20200608,000000,30.153,30.942,30.153,30.726,13384,0
+FDNI.US,D,20200609,000000,30.523,30.857,30.523,30.822,5664,0
+FDNI.US,D,20200610,000000,30.862,31.596,30.862,31.566,3436,0
+FDNI.US,D,20200611,000000,31.511,31.511,30.503,30.805,16313,0
+FDNI.US,D,20200612,000000,31.132,31.312,30.649,31.043,10836,0
+FDNI.US,D,20200615,000000,30.323,31.406,30.323,31.212,7440,0
+FDNI.US,D,20200616,000000,32.01,34.027,31.731,34.027,13491,0
+FDNI.US,D,20200617,000000,32.669,32.669,32.26,32.46,20482,0
+FDNI.US,D,20200618,000000,32.839,32.939,32.581,32.819,10151,0
+FDNI.US,D,20200619,000000,33.738,33.738,32.725,32.855,11511,0
+FDNI.US,D,20200622,000000,33.828,33.828,33.195,33.427,11883,0
+FDNI.US,D,20200623,000000,34.207,34.407,34.108,34.147,20231,0
+FDNI.US,D,20200624,000000,34.137,34.167,33.368,33.743,20850,0
+FDNI.US,D,20200625,000000,33.578,33.864,33.451,33.864,7233,0
+FDNI.US,D,20200626,000000,34.187,34.187,33.371,33.563,11672,0
+FDNI.US,D,20200629,000000,33.462,33.728,32.939,33.506,27490,0
+FDNI.US,D,20200630,000000,33.689,34.187,33.607,33.813,11053,0
+FDNI.US,D,20200701,000000,34.087,35.555,33.748,34.175,15741,0
+FDNI.US,D,20200702,000000,35.635,35.636,35.084,35.386,30101,0
+FDNI.US,D,20200706,000000,36.234,37.252,35.914,35.914,45933,0
+FDNI.US,D,20200707,000000,36.254,36.313,35.668,35.705,73769,0
+FDNI.US,D,20200708,000000,37.113,37.113,36.464,37.062,28646,0
+FDNI.US,D,20200709,000000,37.971,37.976,37.292,37.674,69655,0
+FDNI.US,D,20200710,000000,38.121,38.121,37.192,37.752,36723,0
+FDNI.US,D,20200713,000000,37.861,37.941,36.194,36.209,42213,0
+FDNI.US,D,20200714,000000,36.324,36.324,34.726,35.935,29096,0
+FDNI.US,D,20200715,000000,36.893,36.893,35.944,36.359,14674,0
+FDNI.US,D,20200716,000000,35.765,35.765,34.858,35.235,15778,0
+FDNI.US,D,20200717,000000,35.335,35.55,35.235,35.365,12910,0
+FDNI.US,D,20200720,000000,35.745,36.933,35.595,36.284,24372,0
+FDNI.US,D,20200721,000000,37.712,37.712,36.898,37.128,34294,0
+FDNI.US,D,20200722,000000,37.132,37.132,36.024,36.445,20758,0
+FDNI.US,D,20200723,000000,36.923,36.993,35.725,36.214,90744,0
+FDNI.US,D,20200724,000000,34.956,35.515,34.702,35.238,17788,0
+FDNI.US,D,20200727,000000,35.47,36.114,35.236,36.074,13888,0
+FDNI.US,D,20200728,000000,36.893,36.893,35.924,35.958,14590,0
+FDNI.US,D,20200729,000000,37.272,37.272,36.508,37.023,38284,0
+FDNI.US,D,20200730,000000,36.793,36.793,36.055,36.495,18308,0
+FDNI.US,D,20200731,000000,36.586,36.723,36.264,36.57,15417,0
+FDNI.US,D,20200803,000000,37.622,37.762,37.237,37.752,70928,0
+FDNI.US,D,20200804,000000,37.762,38.321,37.612,38.321,19662,0
+FDNI.US,D,20200805,000000,38.58,38.82,38.384,38.78,25747,0
+FDNI.US,D,20200806,000000,39.03,42.844,38.141,38.75,24374,0
+FDNI.US,D,20200807,000000,37.532,37.893,37.183,37.417,24777,0
+FDNI.US,D,20200810,000000,37.182,37.275,36.344,36.913,57175,0
+FDNI.US,D,20200811,000000,37.602,37.602,36.344,36.344,22565,0
+FDNI.US,D,20200812,000000,37.362,37.552,36.923,37.283,16317,0
+FDNI.US,D,20200813,000000,37.642,37.642,36.753,37.043,19021,0
+FDNI.US,D,20200814,000000,36.634,37.043,36.598,36.864,5577,0
+FDNI.US,D,20200817,000000,37.252,37.762,37.028,37.762,6921,0
+FDNI.US,D,20200818,000000,37.821,38.44,37.542,38.201,38009,0
+FDNI.US,D,20200819,000000,38.401,38.48,37.931,38.171,14068,0
+FDNI.US,D,20200820,000000,38.301,38.5,37.627,38.48,27579,0
+FDNI.US,D,20200821,000000,38.66,38.82,38.181,38.82,24950,0
+FDNI.US,D,20200824,000000,39.309,39.689,39.204,39.689,32040,0
+FDNI.US,D,20200825,000000,40.118,40.293,39.439,40.282,93782,0
+FDNI.US,D,20200826,000000,40.867,41.235,40.44,40.907,36221,0
+FDNI.US,D,20200827,000000,41.536,41.536,40.439,40.712,23289,0
+FDNI.US,D,20200828,000000,41.046,41.046,40.414,40.539,29592,0
+FDNI.US,D,20200831,000000,40.068,40.198,39.898,40.022,77004,0
+FDNI.US,D,20200901,000000,40.537,41.176,40.436,41.074,54906,0
+FDNI.US,D,20200902,000000,41.855,41.855,40.649,41.059,34509,0
+FDNI.US,D,20200903,000000,40.467,40.467,38.94,39.201,37489,0
+FDNI.US,D,20200904,000000,38.44,39.013,37.564,38.89,23538,0
+FDNI.US,D,20200908,000000,37.632,37.632,36.953,37.177,16345,0
+FDNI.US,D,20200909,000000,37.941,37.941,37.347,37.723,21585,0
+FDNI.US,D,20200910,000000,38.44,38.44,37.203,37.203,32524,0
+FDNI.US,D,20200911,000000,37.961,37.961,37.21,37.47,10920,0
+FDNI.US,D,20200914,000000,38.52,38.52,37.682,38.053,12521,0
+FDNI.US,D,20200915,000000,38.7,38.7,38.391,38.432,10893,0
+FDNI.US,D,20200916,000000,38.67,38.8,38.391,38.47,35985,0
+FDNI.US,D,20200917,000000,37.941,38.091,37.692,37.98,12877,0
+FDNI.US,D,20200918,000000,38.361,38.361,37.737,38.066,10077,0
+FDNI.US,D,20200921,000000,37.702,37.921,37.132,37.881,24283,0
+FDNI.US,D,20200922,000000,38.361,38.361,37.609,38.341,6160,0
+FDNI.US,D,20200923,000000,38.401,38.65,38.031,38.151,23921,0
+FDNI.US,D,20200924,000000,37.526,38.037,37.442,37.73,13218,0
+FDNI.US,D,20200925,000000,37.402,38.071,37.282,38.001,32885,0
+FDNI.US,D,20200928,000000,38.52,38.52,38.211,38.429,74969,0
+FDNI.US,D,20200929,000000,38.251,38.65,38.251,38.65,19245,0
+FDNI.US,D,20200930,000000,38.918,39.569,38.83,39.569,16572,0
+FDNI.US,D,20201001,000000,39.229,39.649,39.139,39.649,43094,0
+FDNI.US,D,20201002,000000,39.339,39.439,38.927,39.131,23163,0
+FDNI.US,D,20201005,000000,39.439,39.588,39.284,39.539,12156,0
+FDNI.US,D,20201006,000000,39.748,40.023,39.549,39.649,20534,0
+FDNI.US,D,20201007,000000,40.184,40.238,40.089,40.238,19814,0
+FDNI.US,D,20201008,000000,40.517,40.517,40.158,40.36,8301,0
+FDNI.US,D,20201009,000000,40.737,41.146,40.703,41.146,14188,0
+FDNI.US,D,20201012,000000,41.616,41.784,41.317,41.636,18306,0
+FDNI.US,D,20201013,000000,41.476,41.765,41.386,41.68,18202,0
+FDNI.US,D,20201014,000000,41.366,41.885,41.336,41.336,19619,0
+FDNI.US,D,20201015,000000,39.928,40.886,39.928,40.857,12255,0
+FDNI.US,D,20201016,000000,41.106,41.436,41.106,41.115,10652,0
+FDNI.US,D,20201019,000000,41.376,41.376,40.707,40.847,12271,0
+FDNI.US,D,20201020,000000,41.225,41.396,41.106,41.146,12859,0
+FDNI.US,D,20201021,000000,41.336,41.596,41.071,41.196,13201,0
+FDNI.US,D,20201022,000000,41.136,41.226,40.587,40.781,18860,0
+FDNI.US,D,20201023,000000,40.607,40.887,40.427,40.859,14964,0
+FDNI.US,D,20201026,000000,40.138,40.657,40.008,40.507,12525,0
+FDNI.US,D,20201027,000000,40.937,41.755,40.937,41.755,22507,0
+FDNI.US,D,20201028,000000,41.646,41.646,40.858,41.136,16603,0
+FDNI.US,D,20201029,000000,41.855,41.855,41.406,41.655,14527,0
+FDNI.US,D,20201030,000000,41.026,41.101,40.437,40.591,29205,0
+FDNI.US,D,20201102,000000,40.817,41.222,40.502,40.947,36016,0
+FDNI.US,D,20201103,000000,41.306,41.306,40.328,40.737,27509,0
+FDNI.US,D,20201104,000000,42.864,43.353,42.165,43.323,26838,0
+FDNI.US,D,20201105,000000,44.801,44.801,43.662,44.291,55598,0
+FDNI.US,D,20201106,000000,44.621,44.731,43.938,44.721,24543,0
+FDNI.US,D,20201109,000000,45.5,45.5,43.021,43.203,75836,0
+FDNI.US,D,20201110,000000,42.514,42.514,40.308,40.637,43172,0
+FDNI.US,D,20201111,000000,39.938,41.296,39.878,41.266,38063,0
+FDNI.US,D,20201112,000000,41.366,42.394,41.366,41.5,44680,0
+FDNI.US,D,20201113,000000,42.155,42.662,42.055,42.502,50621,0
+FDNI.US,D,20201116,000000,42.634,42.634,41.973,42.085,164774,0
+FDNI.US,D,20201117,000000,42.145,42.145,41.541,41.597,22876,0
+FDNI.US,D,20201118,000000,41.865,41.865,41.436,41.456,23331,0
+FDNI.US,D,20201119,000000,41.306,41.945,41.276,41.892,57332,0
+FDNI.US,D,20201120,000000,42.035,42.972,42.035,42.852,26465,0
+FDNI.US,D,20201123,000000,42.983,43.123,42.464,42.744,24531,0
+FDNI.US,D,20201124,000000,43.053,43.111,42.784,42.993,22681,0
+FDNI.US,D,20201125,000000,42.734,42.834,42.584,42.798,21785,0
+FDNI.US,D,20201127,000000,42.963,43.882,42.963,43.882,12881,0
+FDNI.US,D,20201130,000000,44.002,44.002,42.859,43.083,22370,0
+FDNI.US,D,20201201,000000,44.022,44.022,43.013,43.153,18253,0
+FDNI.US,D,20201202,000000,42.943,43.233,42.404,43.083,35287,0
+FDNI.US,D,20201203,000000,43.922,43.932,43.463,43.523,20266,0
+FDNI.US,D,20201204,000000,43.632,43.842,43.612,43.699,14326,0
+FDNI.US,D,20201207,000000,43.702,43.712,43.508,43.652,38782,0
+FDNI.US,D,20201208,000000,43.892,44.142,43.892,44.082,27902,0
+FDNI.US,D,20201209,000000,45,45,43.273,43.383,28289,0
+FDNI.US,D,20201210,000000,44.885,44.885,43.333,44.082,19341,0
+FDNI.US,D,20201211,000000,44.192,44.459,43.872,44.032,18247,0
+FDNI.US,D,20201214,000000,44.771,45.34,43.682,43.772,25293,0
+FDNI.US,D,20201215,000000,44.471,44.471,43.503,43.832,20573,0
+FDNI.US,D,20201216,000000,44.431,44.851,44.241,44.831,26693,0
+FDNI.US,D,20201217,000000,45.11,45.678,45.11,45.556,30560,0
+FDNI.US,D,20201218,000000,45.579,45.579,45,45.187,28956,0
+FDNI.US,D,20201221,000000,45.06,45.23,44.092,45.13,16711,0
+FDNI.US,D,20201222,000000,45.27,45.32,44.762,45.14,44711,0
+FDNI.US,D,20201223,000000,45.47,45.545,45.04,45.201,37740,0
+FDNI.US,D,20201224,000000,44.41,44.53,44,44.36,34057,0
+FDNI.US,D,20201228,000000,44.12,44.12,43.11,43.11,40780,0
+FDNI.US,D,20201229,000000,43.74,44.6259,43.72,44.36,26062,0
+FDNI.US,D,20201230,000000,44.57,45.65,44.57,45.57,42727,0
+FDNI.US,D,20201231,000000,45.75,45.75,45.12,45.3909,23991,0
+FDNI.US,D,20210104,000000,46.01,46.01,44.73,45.0444,17543,0
+FDNI.US,D,20210105,000000,45.07,46.67,45.07,46.5947,55636,0
+FDNI.US,D,20210106,000000,47.04,47.04,45.26,45.26,29745,0
+FDNI.US,D,20210107,000000,45.62,45.76,45.207,45.6934,34868,0
+FDNI.US,D,20210108,000000,46.73,47.7,46.305,47.5599,36865,0
+FDNI.US,D,20210111,000000,46.4,46.85,46.38,46.39,22309,0
+FDNI.US,D,20210112,000000,46.81,46.81,46.3101,46.51,28434,0
+FDNI.US,D,20210113,000000,46.74,47.4099,46.46,46.89,22045,0
+FDNI.US,D,20210114,000000,48.84,48.84,47.6521,47.7254,22169,0
+FDNI.US,D,20210115,000000,47.64,47.64,46.86,47.03,23565,0
+FDNI.US,D,20210119,000000,48.73,48.73,48.1967,48.62,152280,0
+FDNI.US,D,20210120,000000,49.86,50.564,49.86,50.48,39359,0
+FDNI.US,D,20210121,000000,51.31,51.31,50.3272,50.77,17422,0
+FDNI.US,D,20210122,000000,50.67,50.99,50.5995,50.8643,203019,0
+FDNI.US,D,20210125,000000,54.98,54.98,51.32,51.89,39178,0
+FDNI.US,D,20210126,000000,51.95,51.95,50.75,50.855,61720,0
+FDNI.US,D,20210127,000000,50,50,48.58,48.79,32947,0
+FDNI.US,D,20210128,000000,48.51,49.7,48.51,49.5,49662,0
+FDNI.US,D,20210129,000000,49.17,49.17,47.87,48.33,69525,0
+FDNI.US,D,20210201,000000,49.43,50.44,49.43,50.44,28189,0
+FDNI.US,D,20210202,000000,51.81,51.81,50.9,51.54,46102,0
+FDNI.US,D,20210203,000000,52.64,52.64,51.6723,51.93,23886,0
+FDNI.US,D,20210204,000000,52.54,52.54,51.725,52.1,28064,0
+FDNI.US,D,20210205,000000,52.42,52.66,52.1425,52.66,30842,0
+FDNI.US,D,20210208,000000,53.8,53.8,52.6972,52.95,47554,0
+FDNI.US,D,20210209,000000,53,54.17,53,54.03,27716,0
+FDNI.US,D,20210210,000000,55.21,55.47,54.345,54.99,24991,0
+FDNI.US,D,20210211,000000,56.43,56.43,55.5675,55.99,42486,0
+FDNI.US,D,20210212,000000,55.83,56.2199,55.3399,56.06,22119,0
+FDNI.US,D,20210216,000000,57.26,57.26,55.87,56.23,28486,0
+FDNI.US,D,20210217,000000,56.23,56.23,55.41,55.84,37696,0
+FDNI.US,D,20210218,000000,55.16,55.3252,54.3,55.3,47136,0
+FDNI.US,D,20210219,000000,56.54,56.54,55.69,56.08,18178,0
+FDNI.US,D,20210222,000000,55,55,53.36,53.52,55004,0
+FDNI.US,D,20210223,000000,52.1,55.5831,50.39,52.68,69523,0
+FDNI.US,D,20210224,000000,52,52,50.6117,51.63,31229,0
+FDNI.US,D,20210225,000000,51.6,51.73,49.76,49.96,26115,0
+FDNI.US,D,20210226,000000,49.67,50.03,48.5001,49.58,64642,0
+FDNI.US,D,20210301,000000,51.26,51.5,50.89,51.5,44686,0
+FDNI.US,D,20210302,000000,52.18,52.18,50.875,51,18102,0
+FDNI.US,D,20210303,000000,51.26,51.26,49.73,49.8,12289,0
+FDNI.US,D,20210304,000000,48.94,49.2,47.0001,47.6,237778,0
+FDNI.US,D,20210305,000000,47.97,48.2499,45.96,47.87,59892,0
+FDNI.US,D,20210308,000000,45.19,47.19,44.835,45.04,74103,0
+FDNI.US,D,20210309,000000,45.5,47.5699,45.5,47.23,32798,0
+FDNI.US,D,20210310,000000,46.92,47.4544,46.1579,46.72,29842,0
+FDNI.US,D,20210311,000000,47.78,48.8899,47.78,48.56,55926,0
+FDNI.US,D,20210312,000000,48,48,46.6717,47.3548,15028,0
+FDNI.US,D,20210315,000000,47.21,47.35,46.6,47.0701,36192,0
+FDNI.US,D,20210316,000000,47.8,48.29,47.4868,47.6716,18778,0
+FDNI.US,D,20210317,000000,46.92,47.86,46.17,47.32,34728,0
+FDNI.US,D,20210318,000000,47.42,47.42,46.6001,46.79,20777,0
+FDNI.US,D,20210319,000000,46.88,47.32,46.8,46.9186,16613,0
+FDNI.US,D,20210322,000000,46.55,47.2999,46.55,47.0421,17358,0
+FDNI.US,D,20210323,000000,47.63,47.63,46.37,46.4883,14812,0
+FDNI.US,D,20210324,000000,46.79,46.79,44.25,44.34,127815,0
+FDNI.US,D,20210325,000000,43.84,45.06,43.27,43.6534,37819,0
+FDNI.US,D,20210326,000000,43.86,44.99,43.365,44.6308,20252,0
+FDNI.US,D,20210329,000000,43.55,43.96,43.5,43.9437,13008,0
+FDNI.US,D,20210330,000000,44.09,44.69,43.8701,44.2468,26473,0
+FDNI.US,D,20210331,000000,44,45.37,44,45.18,17554,0
+FDNI.US,D,20210401,000000,47.37,47.37,46.475,46.52,9348,0
+FDNI.US,D,20210405,000000,47.37,47.37,46.5514,46.79,18257,0
+FDNI.US,D,20210406,000000,47.04,47.7,47.04,47.27,18727,0
+FDNI.US,D,20210407,000000,46.75,46.75,45.68,45.85,31514,0
+FDNI.US,D,20210408,000000,47.03,47.03,46.2301,46.7478,40596,0
+FDNI.US,D,20210409,000000,46.71,46.71,46.22,46.4231,3897,0
+FDNI.US,D,20210412,000000,46.33,46.33,45.83,46.0245,37013,0
+FDNI.US,D,20210413,000000,46.12,46.44,46.06,46.2737,15773,0
+FDNI.US,D,20210414,000000,47.26,47.26,46.185,46.19,24418,0
+FDNI.US,D,20210415,000000,47.41,47.41,46.51,46.6531,11138,0
+FDNI.US,D,20210416,000000,46.76,46.97,46.574,46.91,7156,0
+FDNI.US,D,20210419,000000,46.75,46.75,46,46,8845,0
+FDNI.US,D,20210420,000000,45.86,46.11,45.1,45.32,49414,0
+FDNI.US,D,20210421,000000,44.58,45.57,44.58,45.57,17737,0
+FDNI.US,D,20210422,000000,45.89,46.38,45.87,45.87,8665,0
+FDNI.US,D,20210423,000000,46.38,46.91,46.38,46.82,6925,0
+FDNI.US,D,20210426,000000,46.37,46.89,46.31,46.89,16666,0
+FDNI.US,D,20210427,000000,47.36,47.36,46.97,47.34,55993,0
+FDNI.US,D,20210428,000000,46.56,47.84,46.56,47.65,45158,0
+FDNI.US,D,20210429,000000,48.75,48.75,46.66,46.88,63095,0
+FDNI.US,D,20210430,000000,46.9,46.9,45.79,45.9383,18156,0
+FDNI.US,D,20210503,000000,46.16,46.35,45.55,45.695,18854,0
+FDNI.US,D,20210504,000000,44.535,44.66,44.23,44.66,15727,0
+FDNI.US,D,20210505,000000,44.94,45.0376,44.47,44.6259,12056,0
+FDNI.US,D,20210506,000000,44.3658,44.4999,43.72,44.2167,11480,0
+FDNI.US,D,20210507,000000,44.445,44.96,44.3819,44.46,15643,0
+FDNI.US,D,20210510,000000,43.93,43.93,42.5092,42.6,30557,0
+FDNI.US,D,20210511,000000,41.23,42.86,41,42.62,25359,0
+FDNI.US,D,20210512,000000,41.75,42.25,41.38,41.515,11620,0
+FDNI.US,D,20210513,000000,41.39,41.4776,40.02,40.46,24739,0
+FDNI.US,D,20210514,000000,40.7966,41.33,40.47,41.28,25319,0
+FDNI.US,D,20210517,000000,41.24,41.47,41.0671,41.47,6191,0
+FDNI.US,D,20210518,000000,40.31,42.46,40.31,42.17,6260,0
+FDNI.US,D,20210519,000000,41.545,42.26,41.545,42.1846,10597,0
+FDNI.US,D,20210520,000000,42.12,43.6,42.12,43.6,11129,0
+FDNI.US,D,20210521,000000,44.16,44.16,43.05,43.175,42632,0
+FDNI.US,D,20210524,000000,43.78,43.82,42.89,43.5891,52515,0
+FDNI.US,D,20210525,000000,43.61,44.25,43.61,43.91,29020,0
+FDNI.US,D,20210526,000000,44.3447,44.455,44.11,44.3034,16982,0
+FDNI.US,D,20210527,000000,43.65,44.1376,43.525,43.94,9478,0
+FDNI.US,D,20210528,000000,43.74,44.44,43.74,44.18,20092,0
+FDNI.US,D,20210601,000000,45.655,45.8623,45.402,45.69,10457,0
+FDNI.US,D,20210602,000000,45.67,45.67,45.195,45.48,34506,0
+FDNI.US,D,20210603,000000,44.95,44.95,44.25,44.46,19648,0
+FDNI.US,D,20210604,000000,43.94,45.0072,43.94,44.94,14533,0
+FDNI.US,D,20210607,000000,44.4328,44.76,44.3,44.63,10107,0
+FDNI.US,D,20210608,000000,44.75,44.75,44.42,44.52,9651,0
+FDNI.US,D,20210609,000000,44.34,44.7261,44.31,44.36,7344,0
+FDNI.US,D,20210610,000000,44.8657,44.9769,44.45,44.9769,16638,0
+FDNI.US,D,20210611,000000,45.01,45.06,44.78,45.04,8634,0
+FDNI.US,D,20210614,000000,44.74,45.6373,44.74,45.47,9798,0
+FDNI.US,D,20210615,000000,45.75,45.75,44.9,44.95,6462,0
+FDNI.US,D,20210616,000000,45.1514,45.19,44.7,45.08,13746,0
+FDNI.US,D,20210617,000000,44.85,46,44.85,45.87,39515,0
+FDNI.US,D,20210618,000000,45.32,46,45.32,45.9099,6279,0
+FDNI.US,D,20210621,000000,46.28,46.28,45.23,45.74,58976,0
+FDNI.US,D,20210622,000000,45.6,45.76,45.32,45.55,38879,0
+FDNI.US,D,20210623,000000,46.61,46.61,46.14,46.17,23570,0
+FDNI.US,D,20210624,000000,46.52,47.185,46.52,46.89,20886,0
+FDNI.US,D,20210625,000000,47.54,47.54,46.97,47.505,11759,0
+FDNI.US,D,20210628,000000,48.07,48.07,47.29,47.29,49409,0
+FDNI.US,D,20210629,000000,47.77,47.83,47.24,47.63,7986,0
+FDNI.US,D,20210630,000000,47.95,47.95,47.05,47.31,47175,0
+FDNI.US,D,20210701,000000,47.01,47.0148,46.41,46.57,44278,0
+FDNI.US,D,20210702,000000,46.28,46.49,46.212,46.325,17589,0
+FDNI.US,D,20210706,000000,46.35,46.35,45.0902,45.49,49893,0
+FDNI.US,D,20210707,000000,45.49,45.5125,44.94,45.01,131289,0
+FDNI.US,D,20210708,000000,44.06,44.06,43.39,43.8367,7987,0
+FDNI.US,D,20210709,000000,44.36,44.98,44.2,44.87,33463,0
+FDNI.US,D,20210712,000000,44.85,44.99,44.62,44.95,19664,0
+FDNI.US,D,20210713,000000,45,45.9799,44.99,45.5,29053,0
+FDNI.US,D,20210714,000000,45.61,45.7755,45.3363,45.3363,8193,0
+FDNI.US,D,20210715,000000,45.98,45.98,44.97,45.1,8478,0
+FDNI.US,D,20210716,000000,44.98,45.295,44.75,44.825,10121,0
+FDNI.US,D,20210719,000000,43.68,44.3821,43.68,44.26,8999,0
+FDNI.US,D,20210720,000000,44.14,44.77,43.87,44.77,6912,0
+FDNI.US,D,20210721,000000,44.375,45.01,44.361,45.01,6490,0
+FDNI.US,D,20210722,000000,45.25,45.7499,45.23,45.49,80753,0
+FDNI.US,D,20210723,000000,45.34,45.34,44.27,44.665,35347,0
+FDNI.US,D,20210726,000000,43.4,43.4,42.0829,42.23,45421,0
+FDNI.US,D,20210727,000000,40.67,41.1176,39.67,40.37,121988,0
+FDNI.US,D,20210728,000000,41.18,42.5,41.18,42.4,27049,0
+FDNI.US,D,20210729,000000,42.58,42.99,42.171,42.7,9044,0
+FDNI.US,D,20210730,000000,41.83,42.43,41.5101,42.07,58494,0
+FDNI.US,D,20210802,000000,41.87,43.05,41.87,42.86,43165,0
+FDNI.US,D,20210803,000000,41.87,41.87,41.25,41.6,44400,0
+FDNI.US,D,20210804,000000,41.89,42.5615,41.89,42.49,12717,0
+FDNI.US,D,20210805,000000,42.21,42.5,41.4582,42.3484,13757,0
+FDNI.US,D,20210806,000000,42.01,42.4811,41.76,41.99,23684,0
+FDNI.US,D,20210809,000000,41.94,42.92,41.94,42.12,152363,0
+FDNI.US,D,20210810,000000,43.04,43.2929,42.6183,43.0136,8798,0
+FDNI.US,D,20210811,000000,43.33,43.33,42.07,42.6,13378,0
+FDNI.US,D,20210812,000000,42.18,42.4499,41.955,42.23,8179,0
+FDNI.US,D,20210813,000000,41.79,42.2984,41.7711,41.9,16708,0
+FDNI.US,D,20210816,000000,40.56,41.3267,40.5345,40.755,12024,0
+FDNI.US,D,20210817,000000,40.01,40.41,39.79,40.3192,12237,0
+FDNI.US,D,20210818,000000,40.24,40.93,40.23,40.7244,19564,0
+FDNI.US,D,20210819,000000,39.69,39.93,39.28,39.505,101046,0
+FDNI.US,D,20210820,000000,39.28,40.23,39.2577,39.5,19087,0
+FDNI.US,D,20210823,000000,39.6,40.39,39.411,40.02,32410,0
+FDNI.US,D,20210824,000000,41.9,42.5,41.9,42.48,7375,0
+FDNI.US,D,20210825,000000,42.84,42.84,41.856,42.32,10351,0
+FDNI.US,D,20210826,000000,42.17,42.26,41.7285,42.26,4036,0
+FDNI.US,D,20210827,000000,41.33,42.0972,40.38,41.847,20615,0
+FDNI.US,D,20210830,000000,41.47,42.2398,41.47,41.9699,18490,0
+FDNI.US,D,20210831,000000,42.9,43.5226,42.9,43.2046,7114,0
+FDNI.US,D,20210901,000000,43.78,44.73,43.78,44.4762,8718,0
+FDNI.US,D,20210902,000000,44.26,44.81,44.02,44.02,19511,0
+FDNI.US,D,20210903,000000,43.96,44.5408,43.24,43.99,8289,0
+FDNI.US,D,20210907,000000,44.66,45.43,44.66,44.79,5750,0
+FDNI.US,D,20210908,000000,44.3135,44.39,43.7884,44.0567,3464,0
+FDNI.US,D,20210909,000000,43.53,43.53,43,43.05,8346,0
+FDNI.US,D,20210910,000000,43.6,43.8072,43,43.3551,5522,0
+FDNI.US,D,20210913,000000,43.08,43.08,42.13,42.5578,17979,0
+FDNI.US,D,20210914,000000,42.39,42.71,42.17,42.36,54660,0
+FDNI.US,D,20210915,000000,42.23,42.23,41.3471,42.21,11886,0
+FDNI.US,D,20210916,000000,41.5,42.1922,41.36,42.1922,27054,0
+FDNI.US,D,20210917,000000,42.75,42.75,41.7717,41.7773,14200,0
+FDNI.US,D,20210920,000000,40.79,41.1442,40.03,40.39,97312,0
+FDNI.US,D,20210921,000000,40.89,41.19,40.68,40.95,12945,0
+FDNI.US,D,20210922,000000,40.8,41.6819,40.8,41.44,77899,0
+FDNI.US,D,20210923,000000,41.44,42.1,41.42,41.64,19390,0
+FDNI.US,D,20210924,000000,40.95,41.16,40.95,41.115,10411,0
+FDNI.US,D,20210927,000000,40.96,41.4691,40.876,41.43,14774,0
+FDNI.US,D,20210928,000000,41.04,41.13,40.05,40.2,43975,0
+FDNI.US,D,20210929,000000,40.06,40.515,39.6,39.76,5649,0
+FDNI.US,D,20210930,000000,40.04,40.1842,39.58,40.1138,5731,0
+FDNI.US,D,20211001,000000,39.56,40.085,39.194,39.41,24593,0
+FDNI.US,D,20211004,000000,39.01,39.1617,38.27,38.47,44354,0
+FDNI.US,D,20211005,000000,38.3,39.27,38.3,39.2699,10121,0
+FDNI.US,D,20211006,000000,38.42,39.293,38.42,38.97,13162,0
+FDNI.US,D,20211007,000000,39.68,41.24,39.68,41.0181,22131,0
+FDNI.US,D,20211008,000000,41.32,41.32,40.77,40.96,4806,0
+FDNI.US,D,20211011,000000,41.82,41.82,41,41.01,9826,0
+FDNI.US,D,20211012,000000,41.02,41.02,40.59,40.683,8513,0
+FDNI.US,D,20211013,000000,41.19,42.03,41.19,41.765,20646,0
+FDNI.US,D,20211014,000000,41.92,42.3524,41.6001,41.94,68058,0
+FDNI.US,D,20211015,000000,41.88,42.74,41.88,42.49,31933,0
+FDNI.US,D,20211018,000000,42.58,43.16,42.49,42.91,11137,0
+FDNI.US,D,20211019,000000,43.5,44.18,43.5,44.18,19629,0
+FDNI.US,D,20211020,000000,44.41,44.445,44.01,44.445,7652,0
+FDNI.US,D,20211021,000000,44.61,44.61,43.97,44.21,8806,0
+FDNI.US,D,20211022,000000,44.3858,44.5,43.8212,43.8212,3176,0
+FDNI.US,D,20211025,000000,43.8196,44,43.33,43.695,6273,0
+FDNI.US,D,20211026,000000,43.49,43.89,42.32,42.97,26509,0
+FDNI.US,D,20211027,000000,42.37,42.97,42.33,42.43,5585,0
+FDNI.US,D,20211028,000000,42.45,43.3433,42.44,43.3433,6205,0
+FDNI.US,D,20211029,000000,43.78,43.78,42.28,42.7,6248,0
+FDNI.US,D,20211101,000000,42.11,43.77,42.11,43.77,12081,0
+FDNI.US,D,20211102,000000,42.52,42.9349,42.48,42.54,22600,0
+FDNI.US,D,20211103,000000,42.48,43.06,42.48,43.05,10590,0
+FDNI.US,D,20211104,000000,43.215,43.4228,42.92,43.01,6645,0
+FDNI.US,D,20211105,000000,42.5,42.96,42.3317,42.42,6363,0
+FDNI.US,D,20211108,000000,42.21,42.719,42.21,42.719,7250,0
+FDNI.US,D,20211109,000000,42.23,42.51,42.0001,42.29,5371,0
+FDNI.US,D,20211110,000000,42.23,42.81,41.75,41.76,8590,0
+FDNI.US,D,20211111,000000,42.19,43.3853,42.19,43.36,20100,0
+FDNI.US,D,20211112,000000,43.62,44.3,43.565,44.3,5565,0
+FDNI.US,D,20211115,000000,43.78,44.5038,43.73,43.985,9857,0
+FDNI.US,D,20211116,000000,44.11,44.95,44.08,44.435,59442,0
+FDNI.US,D,20211117,000000,43.96,44.83,43.26,43.78,11959,0
+FDNI.US,D,20211118,000000,43.3,43.3,42.475,43.01,24489,0
+FDNI.US,D,20211119,000000,43.11,43.2,42.31,42.96,6191,0
+FDNI.US,D,20211122,000000,41.81,42.2553,40.9701,41.22,21788,0
+FDNI.US,D,20211123,000000,41.3,41.3,40.0201,40.33,3827,0
+FDNI.US,D,20211124,000000,40.6,40.969,40.49,40.969,3718,0
+FDNI.US,D,20211126,000000,40.6,40.6,39.6782,39.6782,1546,0
+FDNI.US,D,20211129,000000,39.45,40.02,39.45,39.875,10514,0
+FDNI.US,D,20211130,000000,39.755,39.87,38.49,38.75,8267,0
+FDNI.US,D,20211201,000000,38.8,39.95,38.1844,38.38,20490,0
+FDNI.US,D,20211202,000000,38.09,38.26,37.85,37.93,4017,0
+FDNI.US,D,20211203,000000,37.76,37.76,35.91,36.02,17999,0
+FDNI.US,D,20211206,000000,35.82,37.3,35.26,37.24,41106,0
+FDNI.US,D,20211207,000000,37.85,39.15,37.85,38.41,86394,0
+FDNI.US,D,20211208,000000,38.21,39.28,37.97,38.54,25834,0
+FDNI.US,D,20211209,000000,38.46,38.535,37.9901,38.2,76083,0
+FDNI.US,D,20211210,000000,38.2,38.38,37.43,37.43,22844,0
+FDNI.US,D,20211213,000000,37.33,37.67,37,37.06,44995,0
+FDNI.US,D,20211214,000000,37,37.1293,35.9459,36.785,13868,0
+FDNI.US,D,20211215,000000,35.55,36.5,35.3463,36.31,36379,0
+FDNI.US,D,20211216,000000,37,37,35.42,35.49,21811,0
+FDNI.US,D,20211217,000000,34.77,35.5,34.3665,35.5,21106,0
+FDNI.US,D,20211220,000000,34.47,34.7291,33.8701,34.315,19270,0
+FDNI.US,D,20211221,000000,35.37,36.28,34.56,36.27,44326,0
+FDNI.US,D,20211222,000000,35.95,36.326,35.34,35.84,36505,0
+FDNI.US,D,20211223,000000,35.66,36.48,35.39,36.4,39616,0
+FDNI.US,D,20211227,000000,36.19,36.81,36.1,36.14,206587,0
+FDNI.US,D,20211228,000000,35.81,36.2699,35.568,35.8499,117543,0
+FDNI.US,D,20211229,000000,35.2,35.345,34.85,35.15,45184,0
+FDNI.US,D,20211230,000000,34.95,36.81,34.95,36.59,30616,0
+FDNI.US,D,20211231,000000,36.18,37.0099,36.0434,36.0434,25535,0
+FDNI.US,D,20220103,000000,36.11,36.36,36.11,36.2198,4298,0
+FDNI.US,D,20220104,000000,36.37,37.26,34.27,34.84,25848,0
+FDNI.US,D,20220105,000000,34.1,34.5,33.26,33.345,35735,0
+FDNI.US,D,20220106,000000,33.15,34.35,32.84,33.92,29077,0
+FDNI.US,D,20220107,000000,33.62,34.44,33.5088,33.6714,14265,0
+FDNI.US,D,20220110,000000,34.0054,34.0054,33.01,33.78,41012,0
+FDNI.US,D,20220111,000000,33.7,35.2,33.7,35.17,28417,0
+FDNI.US,D,20220112,000000,35.83,36.5482,35.67,36.03,11790,0
+FDNI.US,D,20220113,000000,35.74,35.74,34.24,34.24,52248,0
+FDNI.US,D,20220114,000000,33.75,34.29,33.5582,34.1,27957,0
+FDNI.US,D,20220118,000000,33.6,33.74,32.53,33.11,13807,0
+FDNI.US,D,20220119,000000,33.45,33.9,33.16,33.17,49957,0
+FDNI.US,D,20220120,000000,34.4,35.3399,34.0215,34.38,11094,0
+FDNI.US,D,20220121,000000,33.82,34.14,32.5653,33.01,26566,0
+FDNI.US,D,20220124,000000,32.35,32.35,30.3601,32.055,80988,0
+FDNI.US,D,20220125,000000,31.75,32.1378,31.1681,31.65,20771,0
+FDNI.US,D,20220126,000000,32.485,32.485,30.98,30.98,10835,0
+FDNI.US,D,20220127,000000,30.8,31.149,30.02,30.03,11086,0
+FDNI.US,D,20220128,000000,30.01,31.16,29.75,31.16,25446,0
+FDNI.US,D,20220131,000000,31.95,33.52,31.95,33.47,22883,0
+FDNI.US,D,20220201,000000,33.7,33.97,32.8401,33.9,25375,0
+FDNI.US,D,20220202,000000,32.915,33.24,32.28,32.29,14073,0
+FDNI.US,D,20220203,000000,31.8,32.54,31.57,31.57,18700,0
+FDNI.US,D,20220204,000000,31.4,32.615,31.4,32.4459,17243,0
+FDNI.US,D,20220207,000000,32.49,32.49,31.6499,31.85,6535,0
+FDNI.US,D,20220208,000000,31.95,32.7511,31.92,32.18,6836,0
+FDNI.US,D,20220209,000000,32.77,33.9999,32.77,33.86,17765,0
+FDNI.US,D,20220210,000000,33.15,33.8597,32.76,32.82,20668,0
+FDNI.US,D,20220211,000000,32.5,32.93,31.66,31.9098,8558,0
+FDNI.US,D,20220214,000000,31.53,31.79,31.0216,31.31,31834,0
+FDNI.US,D,20220215,000000,31.85,32.65,31.85,32.55,27667,0
+FDNI.US,D,20220216,000000,32.33,32.376,31.89,31.89,27907,0
+FDNI.US,D,20220217,000000,32.14,32.14,31,31.44,16995,0
+FDNI.US,D,20220218,000000,30.97,30.97,29.43,30.58,14399,0
+FDNI.US,D,20220222,000000,29.52,29.756,28.27,28.27,51619,0
+FDNI.US,D,20220223,000000,28.88,29.403,28.13,28.64,18165,0
+FDNI.US,D,20220224,000000,26.3,28.26,26.3,27.53,73363,0
+FDNI.US,D,20220225,000000,28.23,29.3271,28.0801,28.64,9683,0
+FDNI.US,D,20220228,000000,27.84,28.9712,27.84,28.1767,18556,0
+FDNI.US,D,20220301,000000,28.51,28.8874,28,28.155,27181,0
+FDNI.US,D,20220302,000000,28.2,28.8799,27.4903,28.52,7227,0
+FDNI.US,D,20220303,000000,27.97,28.3136,26.55,26.57,12121,0
+FDNI.US,D,20220304,000000,26.0443,26.1888,25.1,25.28,93532,0
+FDNI.US,D,20220307,000000,25.13,25.34,24.16,24.16,14843,0
+FDNI.US,D,20220308,000000,24.58,24.8518,23.3869,24.73,32413,0
+FDNI.US,D,20220309,000000,24.8033,26.09,24.8033,25.1686,171419,0
+FDNI.US,D,20220310,000000,24.3,25.3129,23.7998,24.61,19502,0
+FDNI.US,D,20220311,000000,24.61,24.71,22.7,22.99,24311,0
+FDNI.US,D,20220314,000000,22.14,22.635,21,21,58336,0
+FDNI.US,D,20220315,000000,21.03,22.65,20.5933,21.4783,5842,0
+FDNI.US,D,20220316,000000,22.99,27.36,22.99,27.36,18860,0
+FDNI.US,D,20220317,000000,26.13,26.34,25.41,26.34,14454,0
+FDNI.US,D,20220318,000000,25.97,28.7515,25.97,28.16,11494,0
+FDNI.US,D,20220321,000000,25.9,27.6703,25.69,26.2735,16148,0
+FDNI.US,D,20220322,000000,26.92,28.0347,26.92,27.75,8175,0
+FDNI.US,D,20220323,000000,27.7,28.05,26.67,27.46,8614,0
+FDNI.US,D,20220324,000000,26.87,27.56,25.9801,26.82,3421,0
+FDNI.US,D,20220325,000000,26.26,26.9589,25.95,26.71,3916,0
+FDNI.US,D,20220328,000000,26.5101,27.6874,26.22,26.52,5398,0
+FDNI.US,D,20220329,000000,27.42,28.0599,26.825,27.89,6910,0
+FDNI.US,D,20220330,000000,27.04,28.08,26.85,27.46,9310,0
+FDNI.US,D,20220331,000000,26.1,26.5,26.01,26.01,4444,0
+FDNI.US,D,20220401,000000,27.12,27.8059,26.51,26.54,5851,0
+FDNI.US,D,20220404,000000,27,28.1,27,27.61,8060,0
+FDNI.US,D,20220405,000000,26.8501,28.4699,26.7917,27.62,2641,0
+FDNI.US,D,20220406,000000,26.645,26.645,26,26.18,4864,0
+FDNI.US,D,20220407,000000,26.18,26.5907,25.23,25.31,5229,0
+FDNI.US,D,20220408,000000,25.49,26.2586,25.2,25.25,6999,0
+FDNI.US,D,20220411,000000,25.01,25.32,24.3,25.01,10820,0
+FDNI.US,D,20220412,000000,25.2877,25.2877,24.5215,24.53,3390,0
+FDNI.US,D,20220413,000000,24.1702,25.9899,24.1702,24.72,7530,0
+FDNI.US,D,20220414,000000,24.2788,24.97,24.2,24.86,3470,0
+FDNI.US,D,20220418,000000,23.9259,24.93,23.81,24.93,4199,0
+FDNI.US,D,20220419,000000,23.38,25.0375,23.38,23.82,11067,0
+FDNI.US,D,20220420,000000,23.97,24.39,23.2,23.7,10117,0
+FDNI.US,D,20220421,000000,22.8505,24.339,22.25,22.45,7154,0
+FDNI.US,D,20220422,000000,23.2492,23.3411,22.21,22.21,3818,0
+FDNI.US,D,20220425,000000,21.34,22.2205,21.1,22.16,3792,0
+FDNI.US,D,20220426,000000,21.92,22.46,21.52,21.52,6228,0
+FDNI.US,D,20220427,000000,21.9599,22.29,21.84,21.93,3067,0
+FDNI.US,D,20220428,000000,22.5306,22.5306,22.015,22.4,2631,0
+FDNI.US,D,20220429,000000,23.53,24.17,23.15,23.87,7877,0
+FDNI.US,D,20220502,000000,23.59,23.59,23,23.305,79214,0
+FDNI.US,D,20220503,000000,23.31,23.8509,23.31,23.57,3558,0
+FDNI.US,D,20220504,000000,23.02,24,22.8801,24,2926,0
+FDNI.US,D,20220505,000000,22.57,22.57,21.9656,22.275,9545,0
+FDNI.US,D,20220506,000000,21.36,21.8662,21.32,21.405,9990,0
+FDNI.US,D,20220509,000000,20.79,20.7901,20.21,20.22,26267,0
+FDNI.US,D,20220510,000000,20.8662,20.8662,20.1926,20.33,13789,0
+FDNI.US,D,20220511,000000,20.38,21.11,20.06,20.1,57106,0
+FDNI.US,D,20220512,000000,20.33,20.7755,19.55,20.27,32227,0
+FDNI.US,D,20220513,000000,21.61,21.87,21.5,21.74,7034,0
+FDNI.US,D,20220516,000000,21.9,21.98,21.241,21.575,4453,0
+FDNI.US,D,20220517,000000,22.16,22.3,21.848,22.17,14729,0
+FDNI.US,D,20220518,000000,21.65,22.172,21.12,21.12,4101,0
+FDNI.US,D,20220519,000000,21.65,22.6599,21.65,22.3,6878,0
+FDNI.US,D,20220520,000000,22.23,22.8399,21.25,21.25,8743,0
+FDNI.US,D,20220523,000000,21.89,22.35,21.67,21.7425,41033,0
+FDNI.US,D,20220524,000000,20.74,21.04,20.5,20.7,3237,0
+FDNI.US,D,20220525,000000,20.48,21.3899,20.48,21.09,8050,0
+FDNI.US,D,20220526,000000,22.03,22.41,22.03,22.18,11861,0
+FDNI.US,D,20220527,000000,20.6,23.9899,20.6,22.63,3600,0
+FDNI.US,D,20220531,000000,23.49,23.5295,22.9801,23.255,2109,0
+FDNI.US,D,20220601,000000,23.23,23.8499,22.75,22.75,8455,0
+FDNI.US,D,20220602,000000,23.6965,23.9999,23.6325,23.7863,1824,0
+FDNI.US,D,20220603,000000,22.9,23.3899,22.9,23.01,15074,0
+FDNI.US,D,20220606,000000,23.99,24.3137,23.5,23.9322,11929,0
+FDNI.US,D,20220607,000000,23.6,24.175,23.6,24.1,10337,0
+FDNI.US,D,20220608,000000,24.91,25.53,24.83,25.4,26705,0
+FDNI.US,D,20220609,000000,25,25,24.15,24.15,4087,0
+FDNI.US,D,20220610,000000,23.825,23.825,23.56,23.56,1219,0
+FDNI.US,D,20220613,000000,23,23,21.87,22.02,7175,0
+FDNI.US,D,20220614,000000,22.98,22.98,22.24,22.41,5596,0
+FDNI.US,D,20220615,000000,23.03,23.335,22.82,23.335,4852,0
+FDNI.US,D,20220616,000000,22.6058,22.6722,21.9,21.9,3305,0
+FDNI.US,D,20220617,000000,22.8,23.155,22.5,22.5,3091,0
+FDNI.US,D,20220621,000000,22.5,23.64,22.5,23.2,8301,0
+FDNI.US,D,20220622,000000,22.7056,23.241,22.61,22.965,5261,0
+FDNI.US,D,20220623,000000,23.374,23.374,23.0174,23.28,1025,0
+FDNI.US,D,20220624,000000,23.43,24.6699,23.43,24.15,13459,0
+FDNI.US,D,20220627,000000,24.8,25.7499,24.58,24.81,118785,0
+FDNI.US,D,20220628,000000,25.16,25.16,24.08,24.28,31918,0
+FDNI.US,D,20220629,000000,24,24,23.51,23.51,515,0
+FDNI.US,D,20220630,000000,23.5863,24.0913,23.5863,23.755,3627,0
+FDNI.US,D,20220701,000000,23.3,23.8801,23.3,23.8801,544,0
+FDNI.US,D,20220705,000000,23.41,24.49,23.28,24.2853,2040,0
+FDNI.US,D,20220706,000000,23.8423,24.3107,23.68,24.01,4603,0
+FDNI.US,D,20220707,000000,24.49,25,24.49,24.755,2648,0
+FDNI.US,D,20220708,000000,24.78,24.78,24.38,24.38,1232,0
+FDNI.US,D,20220711,000000,24,24,22.79,23,33892,0
+FDNI.US,D,20220712,000000,22.94,22.94,22.92,22.92,351,0
+FDNI.US,D,20220713,000000,22.92,23.5499,22.9,23.2,4224,0
+FDNI.US,D,20220714,000000,22.55,22.9161,22.35,22.35,4218,0
+FDNI.US,D,20220715,000000,22.3,22.5199,21.91,22.51,70479,0
+FDNI.US,D,20220718,000000,23.9876,23.9876,23.1794,23.1794,9472,0
+FDNI.US,D,20220719,000000,23.32,23.53,23.32,23.53,1268,0
+FDNI.US,D,20220720,000000,23.49,24.2599,23.41,23.94,9902,0
+FDNI.US,D,20220721,000000,23.86,24.6135,23.86,24.4871,16822,0
+FDNI.US,D,20220722,000000,24.72,24.72,23.84,23.84,113371,0
+FDNI.US,D,20220725,000000,24.31,24.33,23.5,23.73,1921,0
+FDNI.US,D,20220726,000000,23.355,23.42,22.91,22.91,1492,0
+FDNI.US,D,20220727,000000,23.465,23.78,23.465,23.78,1643,0
+FDNI.US,D,20220728,000000,23.47,23.77,23.47,23.47,6799,0
+FDNI.US,D,20220729,000000,22.8383,23.2,22.79,23.16,3692,0
+FDNI.US,D,20220801,000000,23.54,23.54,22.71,23.1046,7881,0
+FDNI.US,D,20220802,000000,22.7,23.6648,22.7,23.34,3727,0
+FDNI.US,D,20220803,000000,23.18,24.3582,23.18,23.76,6653,0
+FDNI.US,D,20220804,000000,24.4204,24.4204,24.18,24.35,901,0
+FDNI.US,D,20220805,000000,24.189,24.34,23.75,24.03,9199,0
+FDNI.US,D,20220808,000000,23.9911,23.9911,23.58,23.89,1264,0
+FDNI.US,D,20220809,000000,23.79,24.05,23.21,23.64,2977,0
+FDNI.US,D,20220810,000000,23.52,23.97,23.52,23.8567,4737,0
+FDNI.US,D,20220811,000000,23.96,24.66,23.96,23.99,1147,0
+FDNI.US,D,20220812,000000,24.1001,24.31,24.1001,24.31,668,0
+FDNI.US,D,20220815,000000,24.485,24.7099,24.0801,24.45,4458,0
+FDNI.US,D,20220816,000000,23.96,24,23.73,23.965,5133,0
+FDNI.US,D,20220817,000000,23.62,23.98,23.51,23.78,5655,0
+FDNI.US,D,20220818,000000,23.12,23.8099,22.9401,23.365,2541,0
+FDNI.US,D,20220819,000000,23.45,23.45,22.7493,22.82,14544,0
+FDNI.US,D,20220822,000000,22.2,23.0932,22.2,22.755,9004,0
+FDNI.US,D,20220823,000000,22.46,22.46,22.46,22.46,112,0
+FDNI.US,D,20220824,000000,23.01,23.4237,22.97,23.11,10498,0
+FDNI.US,D,20220825,000000,24,24.28,24,24.09,1527,0
+FDNI.US,D,20220826,000000,24.32,24.41,23.33,23.7,7505,0
+FDNI.US,D,20220829,000000,23.347,23.47,23,23,2068,0
+FDNI.US,D,20220830,000000,23.1493,23.21,22.41,22.71,4654,0
+FDNI.US,D,20220831,000000,23.03,23.03,23.03,23.03,157,0
+FDNI.US,D,20220901,000000,22.885,22.885,22.19,22.61,8221,0
+FDNI.US,D,20220902,000000,22.6,22.8172,22.1901,22.5,1111,0
+FDNI.US,D,20220906,000000,21.98,22.2489,21.67,21.67,1565,0
+FDNI.US,D,20220907,000000,21.95,22.2135,21.73,22.0985,2982,0
+FDNI.US,D,20220908,000000,21.59,22.1412,21.59,22,4414,0
+FDNI.US,D,20220909,000000,22.14,22.7677,22.14,22.55,3908,0
+FDNI.US,D,20220912,000000,23.04,23.23,22.9,23.23,1042,0
+FDNI.US,D,20220913,000000,22.7065,22.7065,21.88,22.09,4064,0
+FDNI.US,D,20220914,000000,21.7829,22.2769,21.7829,22.145,4943,0
+FDNI.US,D,20220915,000000,21.77,22.3425,21.5,21.5,2078,0
+FDNI.US,D,20220916,000000,21.33,21.36,21.107,21.36,37829,0
+FDNI.US,D,20220919,000000,21.2903,21.2903,21.27,21.27,410,0
+FDNI.US,D,20220920,000000,21.05,21.42,20.96,20.96,4260,0
+FDNI.US,D,20220921,000000,20.97,21.1915,20.42,20.685,6989,0
+FDNI.US,D,20220922,000000,19.9615,20.07,19.9615,20.02,804,0
+FDNI.US,D,20220923,000000,19.46,20.0299,19.3,19.45,5060,0
+FDNI.US,D,20220926,000000,19.59,20.1499,19.59,19.67,4904,0
+FDNI.US,D,20220927,000000,20.09,20.09,19.5,19.74,11105,0
+FDNI.US,D,20220928,000000,19.55,20.2061,19.3,19.8,13008,0
+FDNI.US,D,20220929,000000,19.2101,19.32,19.08,19.32,2086,0
+FDNI.US,D,20220930,000000,19.1401,19.605,19.1401,19.605,1081,0
+FDNI.US,D,20221003,000000,19.545,19.7,19.52,19.7,2889,0
+FDNI.US,D,20221004,000000,20.91,20.91,20.51,20.53,5996,0
+FDNI.US,D,20221005,000000,20.5531,20.67,20.24,20.67,519,0
+FDNI.US,D,20221006,000000,20.47,20.815,20.44,20.735,2822,0
+FDNI.US,D,20221007,000000,20.115,20.115,19.92,19.92,392,0
+FDNI.US,D,20221010,000000,19.14,19.485,18.8,19,16169,0
+FDNI.US,D,20221011,000000,18.6,18.74,18.29,18.445,6027,0
+FDNI.US,D,20221012,000000,18.2371,18.575,18.19,18.575,1449,0
+FDNI.US,D,20221013,000000,18.03,18.335,17.56,18.295,9304,0
+FDNI.US,D,20221014,000000,18.4,18.61,17.67,17.99,1504,0
+FDNI.US,D,20221017,000000,18.48,18.73,18.46,18.7,2207,0
+FDNI.US,D,20221018,000000,18.94,19.26,18.64,18.76,8702,0
+FDNI.US,D,20221019,000000,18.01,18.01,17.604,17.67,3906,0
+FDNI.US,D,20221020,000000,17.7,18.43,17.7,17.72,2368,0
+FDNI.US,D,20221021,000000,17.5001,18.01,17.432,17.86,5279,0
+FDNI.US,D,20221024,000000,16.64,16.76,15.9501,16.26,17324,0
+FDNI.US,D,20221025,000000,16.6,16.85,16.59,16.71,7109,0
+FDNI.US,D,20221026,000000,17.2111,17.965,17.2111,17.42,10195,0
+FDNI.US,D,20221027,000000,17.1092,17.48,17.1092,17.43,8250,0
+FDNI.US,D,20221028,000000,16.56,16.87,16.53,16.69,3437,0
+FDNI.US,D,20221031,000000,16.8,17.2672,16.8,17.06,2065,0
+FDNI.US,D,20221101,000000,17.88,18.01,17.7973,17.835,2722,0
+FDNI.US,D,20221102,000000,17.5137,18.0754,17.08,17.535,6307,0
+FDNI.US,D,20221103,000000,17.3904,17.43,17.1615,17.43,595,0
+FDNI.US,D,20221104,000000,18,18.175,17.25,17.93,6122,0
+FDNI.US,D,20221107,000000,18.32,18.37,17.92,18.15,21125,0
+FDNI.US,D,20221108,000000,18.5,18.622,18.11,18.25,5711,0
+FDNI.US,D,20221109,000000,17.94,17.94,17.31,17.31,16259,0
+FDNI.US,D,20221110,000000,18.895,19.0726,18.82,19.0726,2971,0
+FDNI.US,D,20221111,000000,20.36,20.5903,20.04,20.315,3136,0
+FDNI.US,D,20221114,000000,20,20.37,19.8042,19.955,4187,0
+FDNI.US,D,20221115,000000,21.1445,21.478,20.73,20.73,3404,0
+FDNI.US,D,20221116,000000,19.7626,21.3913,19.7626,21,5535,0
+FDNI.US,D,20221117,000000,20.74,21.19,20.74,21.19,3008,0
+FDNI.US,D,20221118,000000,21,21,20.58,20.77,1580,0
+FDNI.US,D,20221121,000000,20.043,20.6732,20.01,20.34,3529,0
+FDNI.US,D,20221122,000000,20.1,20.1,19.5805,19.77,4521,0
+FDNI.US,D,20221123,000000,19.7,20.5638,19.41,19.41,8178,0
+FDNI.US,D,20221125,000000,19.57,20.025,19.57,19.79,999,0
+FDNI.US,D,20221128,000000,19.73,20.515,19.73,20.36,3181,0
+FDNI.US,D,20221129,000000,21.02,21.2,20.61,20.8347,63867,0
+FDNI.US,D,20221130,000000,21.71,22.3528,21.17,21.97,23532,0
+FDNI.US,D,20221201,000000,21.43,22.36,21.43,21.88,6999,0
+FDNI.US,D,20221202,000000,21.88,22.85,21.88,22.64,6814,0
+FDNI.US,D,20221205,000000,22.53,22.82,21.8961,22.28,4925,0
+FDNI.US,D,20221206,000000,22.3886,22.59,22.25,22.41,9787,0
+FDNI.US,D,20221207,000000,22.39,22.39,21.4301,21.9,5839,0
+FDNI.US,D,20221208,000000,22.16,22.92,22.16,22.49,1534,0
+FDNI.US,D,20221209,000000,23,23.22,22.4915,22.7,3683,0
+FDNI.US,D,20221212,000000,22.36,22.4232,22.12,22.4232,691,0
+FDNI.US,D,20221213,000000,23.4305,23.93,22.61,23.2,13394,0
+FDNI.US,D,20221214,000000,23.075,23.5,22.775,23.17,8410,0
+FDNI.US,D,20221215,000000,23.31,23.31,21.93,22.17,1456,0
+FDNI.US,D,20221216,000000,21.8546,22.2,21.8546,22.2,1763,0
+FDNI.US,D,20221219,000000,22.02,22.27,21.65,21.92,12920,0
+FDNI.US,D,20221220,000000,21.51,21.8409,21.5,21.64,2995,0
+FDNI.US,D,20221221,000000,21.95,22.3339,21.95,22.19,2417,0
+FDNI.US,D,20221222,000000,22.144,22.231,22,22.12,968,0
+FDNI.US,D,20221223,000000,21.64,22.0254,21.4276,21.84,2305,0
+FDNI.US,D,20221227,000000,22.1,22.6,22,22.6,4830,0
+FDNI.US,D,20221228,000000,22.42,22.75,21.5338,21.89,117917,0
+FDNI.US,D,20221229,000000,22.395,22.61,22.1101,22.25,3821,0
+FDNI.US,D,20221230,000000,21.92,22.4999,21.81,22.21,7804,0
+FDNI.US,D,20230103,000000,22.9395,23.06,22.62,23.06,6327,0
+FDNI.US,D,20230104,000000,23.86,24.4021,23.86,24.215,2692,0
+FDNI.US,D,20230105,000000,24.4099,24.4099,24.0702,24.23,2034,0
+FDNI.US,D,20230106,000000,24.055,24.63,23.87,24.11,3535,0
+FDNI.US,D,20230109,000000,25,25,24.5415,24.575,1819,0
+FDNI.US,D,20230110,000000,24.52,24.8725,24.52,24.66,1178,0
+FDNI.US,D,20230111,000000,24.48,25.15,24.48,25.15,6536,0
+FDNI.US,D,20230112,000000,24.8494,25.02,24.78,24.99,2073,0
+FDNI.US,D,20230113,000000,24.99,25.4699,24.7942,25.09,14686,0
+FDNI.US,D,20230117,000000,24.71,25,24.56,24.56,4350,0
+FDNI.US,D,20230118,000000,24.78,24.79,24.44,24.48,4428,0
+FDNI.US,D,20230119,000000,24.21,25.14,24.21,24.61,3335,0
+FDNI.US,D,20230120,000000,25.12,25.57,25.0184,25.57,630,0
+FDNI.US,D,20230123,000000,25.78,26,25.6835,26,2291,0
+FDNI.US,D,20230124,000000,25.8325,25.97,25.8325,25.97,233,0
+FDNI.US,D,20230125,000000,25.37,26.42,25.35,26.16,9034,0
+FDNI.US,D,20230126,000000,26.62,26.86,26,26.56,8713,0
+FDNI.US,D,20230127,000000,26.81,26.81,26.24,26.515,3828,0
+FDNI.US,D,20230130,000000,26.29,26.29,25.194,25.68,42946,0
+FDNI.US,D,20230131,000000,25.5483,25.9,25.26,25.26,82068,0
+FDNI.US,D,20230201,000000,25.88,26.512,25.36,26.3,3320,0
+FDNI.US,D,20230202,000000,27.28,27.28,26.1352,26.47,5140,0
+FDNI.US,D,20230203,000000,25.71,26.35,25.71,25.91,2923,0
+FDNI.US,D,20230206,000000,25.32,25.68,25,25.3656,197329,0
+FDNI.US,D,20230207,000000,25.7199,25.7199,25.3247,25.5,3146,0
+FDNI.US,D,20230208,000000,25.32,25.32,24.46,24.83,4980,0
+FDNI.US,D,20230209,000000,25.5,25.6331,24.81,25.16,45316,0
+FDNI.US,D,20230210,000000,24.67,24.7116,23.9821,24.21,13281,0
+FDNI.US,D,20230213,000000,25.22,25.22,24.3401,25.02,2673,0
+FDNI.US,D,20230214,000000,24.81,24.81,24.04,24.81,2944,0
+FDNI.US,D,20230215,000000,24.25,24.68,24.25,24.68,1073,0
+FDNI.US,D,20230216,000000,24.45,24.45,24.31,24.31,432,0
+FDNI.US,D,20230217,000000,24.2,24.47,23.62,23.93,16932,0
+FDNI.US,D,20230221,000000,23.22,23.487,22.7828,23.1,2794,0
+FDNI.US,D,20230222,000000,23.27,23.27,22.31,22.78,5966,0
+FDNI.US,D,20230223,000000,22.94,23,22.3,22.79,18944,0
+FDNI.US,D,20230224,000000,22.01,22.16,21.68,22.16,1096,0
+FDNI.US,D,20230227,000000,22.7,22.7,21.93,21.93,273,0
+FDNI.US,D,20230228,000000,22.5071,22.62,22.3,22.62,4278,0
+FDNI.US,D,20230301,000000,23.19,23.2323,22.49,22.945,4805,0
+FDNI.US,D,20230302,000000,22.62,23.24,22.6163,23.07,3001,0
+FDNI.US,D,20230303,000000,23.9,24.72,23.1475,23.485,11818,0
+FDNI.US,D,20230306,000000,24.3,24.83,23.4,23.635,8580,0
+FDNI.US,D,20230307,000000,23.3,23.3,22.8753,22.9,5038,0
+FDNI.US,D,20230308,000000,22.96,22.96,22.2901,22.91,488,0
+FDNI.US,D,20230309,000000,22.52,22.57,21.96,22.13,4681,0
+FDNI.US,D,20230310,000000,22,22.2399,21.21,21.5037,5674,0
+FDNI.US,D,20230313,000000,21.58,22.35,21.57,22.16,1823,0
+FDNI.US,D,20230314,000000,23.67,23.7,21.6945,22.2,19888,0
+FDNI.US,D,20230315,000000,21.648,21.68,21.648,21.68,554,0
+FDNI.US,D,20230316,000000,21.9117,22.8443,21.9117,22.56,2451,0
+FDNI.US,D,20230317,000000,22.71,22.71,21.9879,22.51,2169,0
+FDNI.US,D,20230320,000000,22.49,22.49,21.401,21.9,2750,0
+FDNI.US,D,20230321,000000,22.172,22.9313,22.0784,22.31,1706,0
+FDNI.US,D,20230322,000000,21.9185,23.8,21.9185,22.785,6108,0
+FDNI.US,D,20230323,000000,23.68,24.3,22.9316,23.83,4228,0
+FDNI.US,D,20230324,000000,23.46,24.27,23.105,23.55,709,0
+FDNI.US,D,20230327,000000,23.22,23.22,22.91,22.91,2501,0
+FDNI.US,D,20230328,000000,22.9,23.63,22.0991,23.63,3184,0
+FDNI.US,D,20230329,000000,23.17,24.2784,22.5901,23.83,6511,0
+FDNI.US,D,20230330,000000,23.491,24.35,23.4093,24.35,5539,0
+FDNI.US,D,20230331,000000,23.85,24.35,23.2144,24.22,36277,0
+FDNI.US,D,20230403,000000,23.635,24.06,23.4511,24.06,1058,0
+FDNI.US,D,20230404,000000,23.7795,24.04,23.7795,24.04,947,0
+FDNI.US,D,20230405,000000,23.54,23.59,22.7801,23.35,2179,0
+FDNI.US,D,20230406,000000,23.4799,23.7599,22.8505,23.75,3251,0
+FDNI.US,D,20230410,000000,23.005,23.44,23.005,23.44,10208,0
+FDNI.US,D,20230411,000000,23.4357,23.4357,23.22,23.33,1288,0
+FDNI.US,D,20230412,000000,22.97,22.97,22.6,22.6,3180,0
+FDNI.US,D,20230413,000000,22.96,23.28,22.96,23.195,3015,0
+FDNI.US,D,20230414,000000,22.98,23,22.83,23,1534,0
+FDNI.US,D,20230417,000000,23.2,23.49,23.15,23.49,4491,0
+FDNI.US,D,20230418,000000,23.29,23.5699,23.29,23.52,2194,0
+FDNI.US,D,20230419,000000,23.1,23.29,23.01,23.29,1222,0
+FDNI.US,D,20230420,000000,22.88,23.15,22.88,23.05,5714,0
+FDNI.US,D,20230421,000000,22.79,22.88,22.6901,22.88,1221,0
+FDNI.US,D,20230424,000000,22.62,22.76,22.5211,22.65,1547,0
+FDNI.US,D,20230425,000000,21.99,22.02,21.78,21.86,5089,0
+FDNI.US,D,20230426,000000,22.3293,22.3293,22.1321,22.1321,2012,0
+FDNI.US,D,20230427,000000,22.32,22.4856,22.3,22.4856,1784,0
+FDNI.US,D,20230428,000000,22.68,22.68,22.49,22.6242,899,0
+FDNI.US,D,20230501,000000,22.5207,22.6999,22.5206,22.5206,1640,0
+FDNI.US,D,20230502,000000,22.1,22.21,22.1,22.21,750,0
+FDNI.US,D,20230503,000000,22.1999,22.1999,21.9292,21.9703,1470,0
+FDNI.US,D,20230504,000000,22.59,22.64,22.454,22.61,2704,0
+FDNI.US,D,20230505,000000,22.5355,23.1299,22.5355,23,2151,0
+FDNI.US,D,20230508,000000,23.19,23.19,22.96,22.96,541,0
+FDNI.US,D,20230509,000000,22.4487,22.65,22.4101,22.65,1988,0
+FDNI.US,D,20230510,000000,22.7893,22.8545,22.534,22.71,4283,0
+FDNI.US,D,20230511,000000,22.96,23.13,22.95,23.13,1814,0
+FDNI.US,D,20230512,000000,22.42,22.42,22.42,22.42,145,0
+FDNI.US,D,20230515,000000,23.03,23.39,23.03,23.35,1031,0
+FDNI.US,D,20230516,000000,23.2,23.2,22.9111,23.14,3056,0
+FDNI.US,D,20230517,000000,22.96,23.37,22.96,23.33,6246,0
+FDNI.US,D,20230518,000000,22.5928,22.81,22.5313,22.6,2054,0
+FDNI.US,D,20230519,000000,22.53,22.6899,22.49,22.52,1648,0
+FDNI.US,D,20230522,000000,23.12,23.21,22.91,22.9537,6840,0
+FDNI.US,D,20230523,000000,22.666,22.666,22.38,22.38,755,0
+FDNI.US,D,20230524,000000,21.97,22.02,21.95,21.95,488,0
+FDNI.US,D,20230525,000000,21.8203,21.8203,21.63,21.63,466,0
+FDNI.US,D,20230526,000000,21.62,22.11,21.62,21.97,2265,0
+FDNI.US,D,20230530,000000,21.97,21.97,21.34,21.48,2588,0
+FDNI.US,D,20230531,000000,21.1,21.23,21.1,21.2,1691,0
+FDNI.US,D,20230601,000000,21.48,22.2299,21.48,21.9857,1114,0
+FDNI.US,D,20230602,000000,22.72,22.72,22.43,22.43,1287,0
+FDNI.US,D,20230605,000000,22.1785,22.52,22.1785,22.52,2140,0
+FDNI.US,D,20230606,000000,22.5599,23.02,22.4701,22.89,2829,0
+FDNI.US,D,20230607,000000,22.85,22.87,22.4639,22.5,1832,0
+FDNI.US,D,20230608,000000,22.66,22.8398,22.61,22.61,3300,0
+FDNI.US,D,20230609,000000,22.78,22.8,22.6701,22.79,710,0
+FDNI.US,D,20230612,000000,22.8877,23.09,22.88,22.95,2953,0
+FDNI.US,D,20230613,000000,23.5,23.5599,23.3338,23.36,21439,0
+FDNI.US,D,20230614,000000,23.65,23.81,23.65,23.81,25511,0
+FDNI.US,D,20230615,000000,24.04,24.2899,24.02,24.25,32390,0
+FDNI.US,D,20230616,000000,24.1,24.23,24.1,24.23,858,0
+FDNI.US,D,20230620,000000,24.01,24.01,23.0001,23.0196,3099,0
+FDNI.US,D,20230621,000000,23,23,22.723,22.723,1411,0
+FDNI.US,D,20230622,000000,22.93,22.93,22.7,22.7,604,0
+FDNI.US,D,20230623,000000,22.68,22.68,22.27,22.3164,1511,0
+FDNI.US,D,20230626,000000,22.33,22.51,22.31,22.44,1203,0
+FDNI.US,D,20230627,000000,23.0496,23.0496,22.93,22.93,429,0
+FDNI.US,D,20230628,000000,23.05,23.07,22.5049,22.8855,17600,0
+FDNI.US,D,20230629,000000,22.54,22.68,22.0101,22.53,8756,0
+FDNI.US,D,20230630,000000,22.9002,22.9002,22.68,22.68,443,0
+FDNI.US,D,20230703,000000,22.58,23.015,22.58,22.68,432,0
+FDNI.US,D,20230705,000000,22.7743,23.24,22.71,22.73,1049,0
+FDNI.US,D,20230706,000000,21.79,22.095,21.79,22.08,1166,0
+FDNI.US,D,20230707,000000,22.64,22.64,22.39,22.39,287,0
+FDNI.US,D,20230710,000000,22.6506,22.8086,22.65,22.65,480,0
+FDNI.US,D,20230711,000000,22.95,23.11,22.95,23.025,735,0
+FDNI.US,D,20230712,000000,23.565,23.97,23.565,23.795,1618,0
+FDNI.US,D,20230713,000000,24.37,24.88,24.37,24.88,2324,0
+FDNI.US,D,20230714,000000,24.3014,24.375,24.218,24.26,652,0
+FDNI.US,D,20230717,000000,23.56,24.41,23.56,24.33,3252,0
+FDNI.US,D,20230718,000000,23.885,23.9777,23.28,23.57,2378,0
+FDNI.US,D,20230719,000000,23.77,24.19,23.77,23.9718,2008,0
+FDNI.US,D,20230720,000000,23.8634,23.8634,23.49,23.49,190,0
+FDNI.US,D,20230721,000000,23.35,23.43,23.35,23.43,537,0
+FDNI.US,D,20230724,000000,23.12,24.1911,23.12,23.91,1681,0
+FDNI.US,D,20230725,000000,24.1371,24.1371,23.88,23.88,197,0
+FDNI.US,D,20230726,000000,24.1484,24.2652,24.1484,24.19,628,0
+FDNI.US,D,20230727,000000,24.237,24.35,23.88,23.88,2567,0
+FDNI.US,D,20230728,000000,25,25.2,24.93,25.04,4239,0
+FDNI.US,D,20230731,000000,24.85,25.4529,24.85,25.39,2091,0
+FDNI.US,D,20230801,000000,25.1957,25.1957,25.02,25.02,677,0
+FDNI.US,D,20230802,000000,24.08,24.08,23.8905,23.91,1419,0
+FDNI.US,D,20230803,000000,24.1601,24.4,24.1601,24.4,398,0
+FDNI.US,D,20230804,000000,24.03,24.03,23.98,23.98,1701,0
+FDNI.US,D,20230807,000000,23.8549,24.104,23.8549,23.95,379,0
+FDNI.US,D,20230808,000000,23.11,23.54,23.11,23.45,883,0
+FDNI.US,D,20230809,000000,23.589,23.589,23.4,23.5261,4511,0
+FDNI.US,D,20230810,000000,23.88,24.01,23.856,24.01,3423,0
+FDNI.US,D,20230811,000000,23.26,23.26,22.9401,23.19,2379,0
+FDNI.US,D,20230814,000000,22.8713,23.18,22.87,23.18,1796,0
+FDNI.US,D,20230815,000000,22.61,22.6851,22.5,22.63,21751,0
+FDNI.US,D,20230816,000000,22.31,22.31,22.28,22.28,1553,0
+FDNI.US,D,20230817,000000,21.69,21.69,21.69,21.69,230,0
+FDNI.US,D,20230818,000000,20.86,21.3434,20.86,21.22,9025,0
+FDNI.US,D,20230821,000000,21.3273,21.49,21.22,21.49,5801,0
+FDNI.US,D,20230822,000000,21.4684,21.4684,21.17,21.3,908,0
+FDNI.US,D,20230823,000000,21.7,21.7,21.5783,21.64,1919,0
+FDNI.US,D,20230824,000000,22.44,22.44,21.66,21.66,392,0
+FDNI.US,D,20230825,000000,21.3,21.49,21.296,21.49,990,0
+FDNI.US,D,20230828,000000,22.0443,22.0443,21.89,21.89,914,0
+FDNI.US,D,20230829,000000,22.53,22.64,22.332,22.64,3198,0
+FDNI.US,D,20230830,000000,22.51,22.51,22.4213,22.4213,397,0
+FDNI.US,D,20230831,000000,22.4348,22.58,22.2742,22.58,1587,0
+FDNI.US,D,20230901,000000,22.99,22.9932,22.8903,22.8903,562,0
+FDNI.US,D,20230905,000000,22.6965,22.6965,22.34,22.65,2680,0
+FDNI.US,D,20230906,000000,22.6734,22.6734,22.32,22.5421,1670,0
+FDNI.US,D,20230907,000000,21.9283,21.9702,21.79,21.9702,897,0
+FDNI.US,D,20230908,000000,21.76,21.8927,21.75,21.8353,1426,0
+FDNI.US,D,20230911,000000,21.76,22.1334,21.76,21.95,7068,0
+FDNI.US,D,20230912,000000,22.15,22.27,22.04,22.04,14267,0
+FDNI.US,D,20230913,000000,21.75,21.89,21.32,21.8388,25038,0
+FDNI.US,D,20230914,000000,21.8301,22.1407,21.4901,22.09,4029,0
+FDNI.US,D,20230915,000000,21.655,22.1998,21.655,21.81,1904,0
+FDNI.US,D,20230918,000000,21.635,21.7432,21.1101,21.51,4306,0
+FDNI.US,D,20230919,000000,21.4618,21.5743,21.2386,21.27,1949,0
+FDNI.US,D,20230920,000000,21.8107,21.8107,21.1725,21.22,1211,0
+FDNI.US,D,20230921,000000,20.662,20.662,20.4,20.6,1865,0
+FDNI.US,D,20230922,000000,20.74,20.91,20.74,20.91,475,0
+FDNI.US,D,20230925,000000,20.7966,21.0106,20.43,20.97,1278,0
+FDNI.US,D,20230926,000000,20.6426,20.858,20.2961,20.2961,2303,0
+FDNI.US,D,20230927,000000,20.1515,20.54,20.139,20.54,2167,0
+FDNI.US,D,20230928,000000,19.81,20.54,19.81,20.2,17901,0
+FDNI.US,D,20230929,000000,20.47,20.9378,20.47,20.7599,2015,0
+FDNI.US,D,20231002,000000,20.26,20.74,20.26,20.36,1659,0
+FDNI.US,D,20231003,000000,19.8184,19.89,19.8184,19.89,919,0
+FDNI.US,D,20231004,000000,19.9936,19.9936,19.6101,19.87,2366,0
+FDNI.US,D,20231005,000000,19.722,20.53,19.722,20.35,4342,0
+FDNI.US,D,20231006,000000,19.79,20.95,19.78,20.61,8249,0
+FDNI.US,D,20231009,000000,20.647,20.84,20.647,20.84,2401,0
+FDNI.US,D,20231010,000000,21.249,21.249,20.934,21.235,3445,0
+FDNI.US,D,20231011,000000,21.73,21.73,21.16,21.53,2341,0
+FDNI.US,D,20231012,000000,21.21,21.56,20.83,20.86,5477,0
+FDNI.US,D,20231013,000000,20.6176,20.9499,20.4944,20.4944,809,0
+FDNI.US,D,20231016,000000,20.54,20.91,20.54,20.74,2005,0
+FDNI.US,D,20231017,000000,20.52,20.69,20.4876,20.69,558,0
+FDNI.US,D,20231018,000000,20.22,20.22,19.95,20.1,522,0
+FDNI.US,D,20231019,000000,19.6139,19.8781,19.35,19.85,6202,0
+FDNI.US,D,20231020,000000,19.425,19.45,19.425,19.45,297,0
+FDNI.US,D,20231023,000000,19.2,19.71,19.2,19.71,6036,0
+FDNI.US,D,20231024,000000,20.1392,20.28,20.05,20.23,666,0
+FDNI.US,D,20231025,000000,20.22,20.22,19.4501,19.67,1703,0
+FDNI.US,D,20231026,000000,19.2,19.582,19.2,19.47,2505,0
+FDNI.US,D,20231027,000000,19.48,19.58,19.38,19.58,3496,0
+FDNI.US,D,20231030,000000,19.9021,19.9397,19.4937,19.77,11702,0
+FDNI.US,D,20231031,000000,19.2893,19.4,19.2377,19.4,1410,0
+FDNI.US,D,20231101,000000,19.7261,19.7261,19.115,19.39,4145,0
+FDNI.US,D,20231102,000000,20.1429,20.3818,20.1429,20.36,1251,0
+FDNI.US,D,20231103,000000,21.1535,21.5,20.96,21.225,1494,0
+FDNI.US,D,20231106,000000,20.7971,21.24,20.7971,21.235,1505,0
+FDNI.US,D,20231107,000000,20.8559,21.25,20.8559,21.25,5139,0
+FDNI.US,D,20231108,000000,21.0973,21.42,20.878,21.42,1094,0
+FDNI.US,D,20231109,000000,21.4,21.4,20.95,21.07,3316,0
+FDNI.US,D,20231110,000000,20.99,21.15,20.9194,21.15,1452,0
+FDNI.US,D,20231113,000000,20.97,21.2601,20.935,21.06,3431,0
+FDNI.US,D,20231114,000000,21.17,21.8942,21.17,21.59,1642,0
+FDNI.US,D,20231115,000000,22.443,22.85,22.3,22.46,3380,0
+FDNI.US,D,20231116,000000,21.65,21.9849,21.65,21.91,1603,0
+FDNI.US,D,20231117,000000,21.79,21.79,21.57,21.57,356,0
+FDNI.US,D,20231120,000000,21.9499,22.43,21.66,22.43,16272,0
+FDNI.US,D,20231121,000000,22.03,22.1297,21.65,21.65,677,0
+FDNI.US,D,20231122,000000,21.51,22.36,21.4801,22.1345,2901,0
+FDNI.US,D,20231124,000000,22.23,22.5,22.22,22.5,1809,0
+FDNI.US,D,20231127,000000,22.36,22.3999,22.1979,22.3,2964,0
+FDNI.US,D,20231128,000000,22.06,22.5131,21.87,21.87,1113,0
+FDNI.US,D,20231129,000000,22.19,22.4364,20.12,22.38,5036,0
+FDNI.US,D,20231130,000000,22.39,22.44,22.067,22.44,32887,0
+FDNI.US,D,20231201,000000,22.24,22.402,22.18,22.402,37066,0
+FDNI.US,D,20231204,000000,21.66,22.1685,21.66,22.05,4580,0
+FDNI.US,D,20231205,000000,21.33,22.1,21.33,21.98,3650,0
+FDNI.US,D,20231206,000000,22.2198,22.2198,21.96,21.98,3068,0
+FDNI.US,D,20231207,000000,21.98,22.08,21.97,22.07,4846,0
+FDNI.US,D,20231208,000000,21.56,22.11,21.56,22.02,3255,0
+FDNI.US,D,20231211,000000,22.01,22.27,21.97,22.27,20970,0
+FDNI.US,D,20231212,000000,22.13,22.38,22.13,22.38,1509,0
+FDNI.US,D,20231213,000000,21.88,22.33,21.85,22.33,12707,0
+FDNI.US,D,20231214,000000,22.5,22.79,22.5,22.76,12104,0
+FDNI.US,D,20231215,000000,22.86,22.86,22.59,22.63,3572,0
+FDNI.US,D,20231218,000000,22.495,22.495,22.3018,22.42,3270,0
+FDNI.US,D,20231219,000000,22.8974,22.93,22.8922,22.93,936,0
+FDNI.US,D,20231220,000000,22.41,22.7117,22.2,22.2,8577,0
+FDNI.US,D,20231221,000000,22.25,22.78,22.25,22.78,4454,0
+FDNI.US,D,20231222,000000,21.811,21.97,21.811,21.97,2785,0
+FDNI.US,D,20231226,000000,22.12,22.19,22.09,22.09,3057,0
+FDNI.US,D,20231227,000000,22.16,22.2333,22.06,22.17,2372,0
+FDNI.US,D,20231228,000000,22.5,22.5744,22.41,22.4518,1391,0
+FDNI.US,D,20231229,000000,22.6963,22.6963,22.4986,22.52,672,0
+FDNI.US,D,20240102,000000,21.83,22.07,21.83,21.97,1817,0
+FDNI.US,D,20240103,000000,22.18,22.18,21.97,22.09,2395,0
+FDNI.US,D,20240104,000000,21.5,22.19,21.5,22.08,3061,0
+FDNI.US,D,20240105,000000,22.158,22.158,21.8,21.8,3317,0
+FDNI.US,D,20240108,000000,21.35,22.01,21.35,22.01,664,0
+FDNI.US,D,20240109,000000,21.7426,21.8365,21.7426,21.77,2501,0
+FDNI.US,D,20240110,000000,21.82,21.84,21.73,21.78,6489,0
+FDNI.US,D,20240111,000000,22.35,22.35,21.79,22.05,2570,0
+FDNI.US,D,20240112,000000,22.33,22.33,22.04,22.0416,1525,0
+FDNI.US,D,20240116,000000,21.14,21.5102,21.14,21.32,4162,0
+FDNI.US,D,20240117,000000,20.7229,20.9535,20.69,20.9535,1057,0
+FDNI.US,D,20240118,000000,21.1226,21.14,21.072,21.14,340,0
+FDNI.US,D,20240119,000000,20.58,21.31,20.58,21.27,1225,0
+FDNI.US,D,20240122,000000,21.36,21.36,21.02,21.0799,5977,0
+FDNI.US,D,20240123,000000,21.15,21.65,21.15,21.65,2992,0
+FDNI.US,D,20240124,000000,22,22.37,22,22.07,3779,0
+FDNI.US,D,20240125,000000,21.88,22.02,21.88,22.02,437,0
+FDNI.US,D,20240126,000000,21.92,22.06,21.92,21.94,1941,0
+FDNI.US,D,20240129,000000,21.46,21.65,21.4431,21.65,821,0
+FDNI.US,D,20240130,000000,21.5088,21.5112,21.37,21.39,2233,0
+FDNI.US,D,20240131,000000,21.39,21.39,21.1788,21.1788,1278,0
+FDNI.US,D,20240201,000000,21.3439,21.3626,21.26,21.3147,1669,0
+FDNI.US,D,20240202,000000,21.26,21.4,21.24,21.3783,5480,0
+FDNI.US,D,20240205,000000,21.27,21.55,21.27,21.4,2298,0
+FDNI.US,D,20240206,000000,21.92,22.1903,21.92,22.1903,3588,0
+FDNI.US,D,20240207,000000,21.96,22.04,21.96,22.04,426,0
+FDNI.US,D,20240208,000000,21.67,22.195,21.67,22.01,2095,0
+FDNI.US,D,20240209,000000,22.2,22.46,22.2,22.3938,1958,0
+FDNI.US,D,20240212,000000,22.825,22.825,22.55,22.63,2331,0
+FDNI.US,D,20240213,000000,21.65,22.03,21.64,21.64,1146,0
+FDNI.US,D,20240214,000000,22.15,22.31,21.9801,22.31,13381,0
+FDNI.US,D,20240215,000000,21.89,22.59,21.89,22.56,3186,0
+FDNI.US,D,20240216,000000,22.71,22.8011,22.54,22.54,14202,0
+FDNI.US,D,20240220,000000,22.12,22.27,22.0795,22.27,1872,0
+FDNI.US,D,20240221,000000,22.47,22.47,22.15,22.2646,2557,0
+FDNI.US,D,20240222,000000,22.26,22.5979,22.26,22.45,9403,0
+FDNI.US,D,20240223,000000,22.88,22.88,22.4718,22.61,1267,0
+FDNI.US,D,20240226,000000,22.4969,22.55,22.42,22.43,2597,0
+FDNI.US,D,20240227,000000,22.62,22.72,22.62,22.64,841,0
+FDNI.US,D,20240228,000000,22.21,22.26,22.1401,22.2133,2613,0
+FDNI.US,D,20240229,000000,22.45,22.45,22.135,22.2025,8154,0
+FDNI.US,D,20240301,000000,22.55,22.65,22.53,22.55,7020,0
+FDNI.US,D,20240304,000000,22.3047,22.3047,22.14,22.14,1893,0
+FDNI.US,D,20240305,000000,21.83,21.86,21.83,21.86,334,0
+FDNI.US,D,20240306,000000,22,22.38,22,22.17,4566,0
+FDNI.US,D,20240307,000000,22.15,22.2747,22.15,22.2747,2056,0
+FDNI.US,D,20240308,000000,22.34,22.355,22.0894,22.0894,2900,0
+FDNI.US,D,20240311,000000,22.43,22.5,22.39,22.39,865,0
+FDNI.US,D,20240312,000000,22.86,22.985,22.8519,22.92,3299,0
+FDNI.US,D,20240313,000000,23.3865,23.3865,23.18,23.18,2168,0
+FDNI.US,D,20240314,000000,23,23,22.6704,22.832,11034,0
+FDNI.US,D,20240315,000000,22.69,22.69,22.6448,22.6448,339,0
+FDNI.US,D,20240318,000000,22.83,22.83,22.7014,22.76,1462,0
+FDNI.US,D,20240319,000000,22.7,22.7613,22.68,22.7613,230,0
+FDNI.US,D,20240320,000000,22.75,23.21,22.75,23.21,3331,0
+FDNI.US,D,20240321,000000,23.2223,23.2223,22.84,22.8894,2267,0
+FDNI.US,D,20240322,000000,22.86,22.86,22.7,22.7347,26629,0
+FDNI.US,D,20240325,000000,22.731,22.7632,22.7187,22.7187,1389,0
+FDNI.US,D,20240326,000000,22.8598,22.92,22.76,22.76,2031,0
+FDNI.US,D,20240327,000000,22.73,22.7922,22.68,22.7922,1148,0
+FDNI.US,D,20240328,000000,22.96,23,22.8965,22.8965,1506,0
+FDNI.US,D,20240401,000000,23.2501,23.36,23.11,23.19,11132,0
+FDNI.US,D,20240402,000000,23.4,23.4,22.86,23.0498,918,0
+FDNI.US,D,20240403,000000,23.13,23.19,23.13,23.1875,3935,0
+FDNI.US,D,20240404,000000,23.25,23.25,22.8544,22.8544,491,0
+FDNI.US,D,20240405,000000,22.9,23.02,22.9,22.9764,3588,0
+FDNI.US,D,20240408,000000,23,23,22.97,22.9918,732,0
+FDNI.US,D,20240409,000000,23.1114,23.12,22.95,23.0861,14268,0
+FDNI.US,D,20240410,000000,22.96,22.96,22.79,22.82,1139,0
+FDNI.US,D,20240411,000000,22.945,22.9988,22.81,22.9988,2156,0
+FDNI.US,D,20240412,000000,22.32,22.32,22.2392,22.27,903,0
+FDNI.US,D,20240415,000000,22.2877,22.2877,22,22,2916,0
+FDNI.US,D,20240416,000000,22.01,22.09,21.96,22.02,3350,0
+FDNI.US,D,20240417,000000,22,22,21.82,21.86,8218,0
+FDNI.US,D,20240418,000000,22.09,22.18,21.95,21.9769,12868,0
+FDNI.US,D,20240419,000000,21.81,21.93,21.81,21.835,5114,0
+FDNI.US,D,20240422,000000,22.42,22.62,22.4199,22.62,4703,0
+FDNI.US,D,20240423,000000,23.1431,23.39,23.1431,23.334,3756,0
+FDNI.US,D,20240424,000000,23.4,23.515,23.33,23.44,20918,0
+FDNI.US,D,20240425,000000,22.95,23.25,22.95,23.19,2362,0
+FDNI.US,D,20240426,000000,23.25,23.68,23.25,23.52,1902,0
+FDNI.US,D,20240429,000000,23.46,23.57,23.46,23.57,2078,0
+FDNI.US,D,20240430,000000,23.16,23.16,22.99,22.99,1556,0
+FDNI.US,D,20240501,000000,23.03,23.44,23.03,23.143,1458,0
+FDNI.US,D,20240502,000000,23.83,24.54,23.83,24.409,2673,0
+FDNI.US,D,20240503,000000,24.8,24.8605,24.6639,24.8605,3133,0
+FDNI.US,D,20240506,000000,25.0099,25.0099,24.94,24.97,2202,0
+FDNI.US,D,20240507,000000,24.65,24.73,24.621,24.73,2723,0
+FDNI.US,D,20240508,000000,24.21,24.21,23.862,24.08,4786,0
+FDNI.US,D,20240509,000000,24.25,24.4038,24.25,24.39,1770,0
+FDNI.US,D,20240510,000000,24.17,24.2051,24.17,24.2,830,0
+FDNI.US,D,20240513,000000,24.57,24.795,24.57,24.69,2528,0
+FDNI.US,D,20240514,000000,24.72,24.83,24.72,24.83,5922,0
+FDNI.US,D,20240515,000000,24.95,25.2,24.95,25.2,1841,0
+FDNI.US,D,20240516,000000,25.31,25.55,25.31,25.5,4396,0
+FDNI.US,D,20240517,000000,25.34,25.655,25.34,25.55,3655,0
+FDNI.US,D,20240520,000000,25.48,25.5,25.36,25.38,2154,0
+FDNI.US,D,20240521,000000,25.11,25.19,25.07,25.19,1812,0
+FDNI.US,D,20240522,000000,24.9507,24.9507,24.81,24.81,941,0
+FDNI.US,D,20240523,000000,24.87,24.87,24.51,24.57,16006,0
+FDNI.US,D,20240524,000000,24.16,24.7332,24.16,24.68,1251,0
+FDNI.US,D,20240528,000000,24.42,24.45,24.42,24.45,319,0
+FDNI.US,D,20240529,000000,24.04,24.0847,24.04,24.0847,961,0
+FDNI.US,D,20240530,000000,24.18,24.3,24.18,24.24,3310,0
+FDNI.US,D,20240531,000000,24,24,24,24,510,0
+FDNI.US,D,20240603,000000,23.71,24.23,23.71,24.09,1660,0
+FDNI.US,D,20240604,000000,24.17,24.25,24.17,24.25,659,0
+FDNI.US,D,20240605,000000,24.68,24.68,24.325,24.53,889,0
+FDNI.US,D,20240606,000000,24.5322,24.5322,24.52,24.53,914,0
+FDNI.US,D,20240607,000000,24.205,24.205,23.99,23.99,10496,0
+FDNI.US,D,20240610,000000,24.25,24.2833,24.23,24.23,959,0
+FDNI.US,D,20240611,000000,24.19,24.19,24.07,24.07,4762,0
+FDNI.US,D,20240612,000000,24.535,24.65,24.535,24.65,2663,0
+FDNI.US,D,20240613,000000,24.42,24.42,24.2209,24.23,1846,0
+FDNI.US,D,20240614,000000,24.04,24.17,24.005,24.1,6099,0
+FDNI.US,D,20240617,000000,24.18,24.33,24.18,24.3288,3483,0
+FDNI.US,D,20240618,000000,24.12,24.16,24.05,24.1392,7033,0
+FDNI.US,D,20240620,000000,23.63,24.28,23.63,23.94,12809,0
+FDNI.US,D,20240621,000000,23.903,23.97,23.9011,23.9509,4057,0
+FDNI.US,D,20240624,000000,24.01,24.12,23.97,24.02,84595,0
+FDNI.US,D,20240625,000000,23.835,23.89,23.8001,23.8378,2118,0
+FDNI.US,D,20240626,000000,23.815,23.815,23.7474,23.7474,2301,0
+FDNI.US,D,20240627,000000,23.71,23.71,23.4,23.4,577,0
+FDNI.US,D,20240628,000000,23.425,23.425,23.29,23.32,600,0
+FDNI.US,D,20240701,000000,23,23.21,23,23.21,1216,0
+FDNI.US,D,20240702,000000,23.28,23.38,23.27,23.38,2680,0
+FDNI.US,D,20240703,000000,23.82,23.82,23.8,23.8,1024,0
+FDNI.US,D,20240705,000000,23.74,23.87,23.7,23.8,3504,0
+FDNI.US,D,20240708,000000,23.61,23.726,23.6,23.6,935,0
+FDNI.US,D,20240709,000000,23.91,23.92,23.88,23.88,1740,0
+FDNI.US,D,20240710,000000,23.965,23.9973,23.957,23.995,2722,0
+FDNI.US,D,20240711,000000,23.79,24.34,23.79,24.23,508,0
+FDNI.US,D,20240712,000000,24.89,24.89,24.55,24.55,823,0
+FDNI.US,D,20240715,000000,24.27,24.33,24.1,24.1,985,0
+FDNI.US,D,20240716,000000,24.22,24.22,24.16,24.22,1242,0
+FDNI.US,D,20240717,000000,23.89,23.89,23.71,23.83,253677,0
+FDNI.US,D,20240718,000000,23.84,23.8423,23.51,23.51,715,0
+FDNI.US,D,20240719,000000,23.56,23.56,23.31,23.355,6369,0
+FDNI.US,D,20240722,000000,22.95,23.76,22.95,23.69,1232,0
+FDNI.US,D,20240723,000000,23.53,23.68,23.52,23.64,4840,0
+FDNI.US,D,20240724,000000,23.37,23.3801,23.12,23.12,1201,0
+FDNI.US,D,20240725,000000,23.0823,23.0823,22.9039,22.9039,1086,0
+FDNI.US,D,20240726,000000,23.17,23.17,23.0433,23.0433,1376,0
+FDNI.US,D,20240729,000000,22.93,23.05,22.93,23.0232,1371,0
+FDNI.US,D,20240730,000000,22.96,23.0593,22.9049,22.9049,4201,0
+FDNI.US,D,20240731,000000,23.01,23.3888,23.01,23.34,1931,0
+FDNI.US,D,20240801,000000,23.05,23.05,22.91,22.9473,12559,0
+FDNI.US,D,20240802,000000,22.31,22.53,22.31,22.48,2183,0
+FDNI.US,D,20240805,000000,22.25,22.307,21.82,22.1907,2578,0
+FDNI.US,D,20240806,000000,22.31,22.59,22.31,22.3897,2970,0
+FDNI.US,D,20240807,000000,23.087,23.095,22.681,22.7224,9919,0
+FDNI.US,D,20240808,000000,22.71,23.61,22.71,23.56,4809,0
+FDNI.US,D,20240809,000000,23.6,23.6469,23.5999,23.6469,893,0
+FDNI.US,D,20240812,000000,23.76,23.7901,23.6901,23.72,1645,0
+FDNI.US,D,20240813,000000,24.07,24.081,24.045,24.081,1209,0
+FDNI.US,D,20240814,000000,23.81,23.9152,23.81,23.9152,260,0
+FDNI.US,D,20240815,000000,23.82,24.46,23.82,24.44,1357,0
+FDNI.US,D,20240816,000000,24.5,24.88,24.5,24.88,1039,0
+FDNI.US,D,20240819,000000,24.6,25.12,24.6,25.12,1184,0
+FDNI.US,D,20240820,000000,24.91,24.91,24.61,24.61,755,0
+FDNI.US,D,20240821,000000,24.89,25,24.89,25,352,0
+FDNI.US,D,20240822,000000,25.08,25.08,24.79,24.8063,2292,0
+FDNI.US,D,20240823,000000,25,25.07,24.92,25.045,1907,0
+FDNI.US,D,20240826,000000,24.09,24.09,24.09,24.09,201,0
+FDNI.US,D,20240827,000000,24.12,24.19,24.01,24.01,3009,0
+FDNI.US,D,20240828,000000,23.675,23.675,23.5728,23.66,850,0
+FDNI.US,D,20240829,000000,23.74,23.99,23.74,23.88,3201,0
+FDNI.US,D,20240830,000000,23.93,24.3,23.93,24.3,2960,0
+FDNI.US,D,20240903,000000,24.0023,24.0023,23.8086,23.8086,1245,0
+FDNI.US,D,20240904,000000,23.88,23.88,23.8,23.8389,1037,0
+FDNI.US,D,20240905,000000,23.84,23.87,23.77,23.8342,878,0
+FDNI.US,D,20240906,000000,23.35,23.375,23.35,23.375,420,0
+FDNI.US,D,20240909,000000,23.4601,23.58,23.43,23.58,12793,0
+FDNI.US,D,20240910,000000,23.56,23.71,23.49,23.657,3149,0
+FDNI.US,D,20240911,000000,24.14,24.14,23.59,24.11,3091,0
+FDNI.US,D,20240912,000000,24.11,24.24,24.1016,24.13,2287,0
+FDNI.US,D,20240913,000000,24.11,24.15,24.11,24.14,1584,0
+FDNI.US,D,20240916,000000,24.31,24.38,24.22,24.343,6181,0
+FDNI.US,D,20240917,000000,24.29,24.705,24.29,24.6,1386,0
+FDNI.US,D,20240918,000000,24.5375,24.775,24.48,24.6194,12641,0
+FDNI.US,D,20240919,000000,25.46,25.56,25.46,25.5217,738,0
+FDNI.US,D,20240920,000000,25.46,25.485,25.43,25.46,804,0
+FDNI.US,D,20240923,000000,25.815,25.89,25.81,25.89,904,0
+FDNI.US,D,20240924,000000,26.66,27.26,26.66,27.18,1857,0
+FDNI.US,D,20240925,000000,27.33,27.33,26.87,26.94,1793,0
+FDNI.US,D,20240926,000000,28.31,28.7587,28.31,28.7587,1295,0
+FDNI.US,D,20240927,000000,29.6118,29.88,29.6118,29.88,759,0
+FDNI.US,D,20240930,000000,29.64,29.64,28.64,28.64,55791,0
+FDNI.US,D,20241001,000000,28.98,29.64,28.98,29.51,3358,0
+FDNI.US,D,20241002,000000,30.4765,30.65,30.3863,30.64,2317,0
+FDNI.US,D,20241003,000000,30.42,30.67,30.345,30.4493,11406,0
+FDNI.US,D,20241004,000000,30.91,30.97,30.8,30.93,1575,0
+FDNI.US,D,20241007,000000,31.315,31.339,30.81,31.25,9557,0
+FDNI.US,D,20241008,000000,30,30,29.49,29.7698,9847,0
+FDNI.US,D,20241009,000000,29.64,29.82,29.53,29.6779,3882,0
+FDNI.US,D,20241010,000000,29.715,29.84,29.64,29.7378,3552,0
+FDNI.US,D,20241011,000000,29.75,30.03,29.75,30.03,1343,0
+FDNI.US,D,20241014,000000,29.72,29.72,29.375,29.375,2423,0
+FDNI.US,D,20241015,000000,28.562,28.562,28.1598,28.23,3440,0
+FDNI.US,D,20241016,000000,28.39,28.55,28.39,28.41,717,0
+FDNI.US,D,20241017,000000,28.0499,28.0499,27.82,27.88,4286,0
+FDNI.US,D,20241018,000000,28.97,28.97,28.67,28.735,1301,0
+FDNI.US,D,20241021,000000,28.94,28.94,28.27,28.48,4601,0
+FDNI.US,D,20241022,000000,29.06,29.06,28.5367,28.82,6812,0
+FDNI.US,D,20241023,000000,28.75,28.82,28.0301,28.145,27204,0
+FDNI.US,D,20241024,000000,25.89,28.7,25.89,28.485,2265,0
+FDNI.US,D,20241025,000000,28.32,28.32,28,28.2675,462,0
+FDNI.US,D,20241028,000000,28.76,28.8084,28.63,28.7291,3377,0
+FDNI.US,D,20241029,000000,28.81,28.89,28.735,28.77,19236,0
+FDNI.US,D,20241030,000000,28.35,28.62,28.33,28.41,7203,0
+FDNI.US,D,20241031,000000,28.23,28.23,27.72,27.72,1167,0
+FDNI.US,D,20241101,000000,28.42,29.43,28.05,28.23,4913,0
+FDNI.US,D,20241104,000000,28.95,28.95,28.34,28.41,3694,0
+FDNI.US,D,20241105,000000,28.81,28.95,28.81,28.95,877,0
+FDNI.US,D,20241106,000000,28.3576,28.36,28.2301,28.25,50169,0
+FDNI.US,D,20241107,000000,29.58,29.58,29.16,29.4,10229,0
+FDNI.US,D,20241108,000000,29.39,29.66,27.3,28.49,25689,0
+FDNI.US,D,20241111,000000,28.28,28.615,28.05,28.05,11138,0
+FDNI.US,D,20241112,000000,28.64,28.745,28.39,28.46,16834,0
+FDNI.US,D,20241113,000000,28.625,28.74,28.545,28.74,10858,0
+FDNI.US,D,20241114,000000,28.37,28.61,28.37,28.37,5951,0
+FDNI.US,D,20241115,000000,27.99,28.4,27.92,28.32,5784,0
+FDNI.US,D,20241118,000000,28.62,28.62,27.865,28.62,11159,0
+FDNI.US,D,20241119,000000,28.4612,28.58,28.4612,28.58,2160,0
+FDNI.US,D,20241120,000000,28.46,28.6387,28.46,28.6387,1733,0
+FDNI.US,D,20241121,000000,27.81,28.52,27.81,28.45,2681,0
+FDNI.US,D,20241122,000000,28.52,28.52,27.9514,28.06,1776,0
+FDNI.US,D,20241125,000000,28.12,28.32,28.1157,28.1157,1913,0
+FDNI.US,D,20241126,000000,28.47,28.47,28.1119,28.36,10692,0
+FDNI.US,D,20241127,000000,28.79,28.8966,28.39,28.8966,1754,0
+FDNI.US,D,20241129,000000,28.71,28.9851,28.69,28.9335,5352,0
+FDNI.US,D,20241202,000000,28.8075,29.0296,28.8075,28.9689,2196,0
+FDNI.US,D,20241203,000000,28.65,28.95,27.81,27.81,3057,0
+FDNI.US,D,20241204,000000,28.34,28.97,28.34,28.96,2200,0
+FDNI.US,D,20241205,000000,28.91,29.04,28.9001,29.0316,2952,0
+FDNI.US,D,20241206,000000,29.3301,29.4251,28.99,29.3203,2686,0
+FDNI.US,D,20241209,000000,30.01,30.6135,30.01,30.28,1722,0
+FDNI.US,D,20241210,000000,29.47,30.77,29.25,29.38,5669,0
+FDNI.US,D,20241211,000000,29.37,29.57,29.3,29.55,13729,0
+FDNI.US,D,20241212,000000,29.3,29.58,29.3,29.39,8036,0
+FDNI.US,D,20241213,000000,28.98,28.98,28.92,28.95,2053,0
+FDNI.US,D,20241216,000000,28.65,28.777,28.61,28.61,21404,0
+FDNI.US,D,20241217,000000,28.6501,28.92,28.6501,28.92,2190,0
+FDNI.US,D,20241218,000000,28.8293,28.8293,27.9,27.9,8589,0
+FDNI.US,D,20241219,000000,28.32,28.32,27.8,27.84,10647,0
+FDNI.US,D,20241220,000000,27.48,28.07,27.48,27.9,3236,0
+FDNI.US,D,20241223,000000,27.66,27.91,27.63,27.85,4049,0
+FDNI.US,D,20241224,000000,28.0866,28.0875,27.89,27.92,3726,0
+FDNI.US,D,20241226,000000,27.99,28.1,27.92,28.1,6914,0
+FDNI.US,D,20241227,000000,28.11,28.11,27.54,27.69,3140,0
+FDNI.US,D,20241230,000000,27.75,27.75,27.1316,27.26,1829,0
+FDNI.US,D,20241231,000000,27.41,27.41,27.15,27.29,14221,0
+FDNI.US,D,20250102,000000,27.35,27.35,27.03,27.1052,3831,0
+FDNI.US,D,20250103,000000,27.36,27.53,27.36,27.49,1550,0
+FDNI.US,D,20250106,000000,27.87,27.9,27.18,27.29,5537,0
+FDNI.US,D,20250107,000000,27.12,27.25,26.92,26.92,3219,0
+FDNI.US,D,20250108,000000,26.61,26.83,26.61,26.83,1491,0
+FDNI.US,D,20250110,000000,26.89,26.89,25.94,26,3962,0
+FDNI.US,D,20250113,000000,25.7958,25.9585,25.71,25.94,7938,0
+FDNI.US,D,20250114,000000,26.3365,26.3901,26.24,26.3823,2256,0
+FDNI.US,D,20250115,000000,26.822,27.0026,26.76,26.9752,4206,0
+FDNI.US,D,20250116,000000,26.85,26.9986,26.85,26.88,1778,0
+FDNI.US,D,20250117,000000,26.96,27.5,26.96,27.36,1694,0
+FDNI.US,D,20250121,000000,27.68,27.68,27.59,27.59,1048,0
+FDNI.US,D,20250122,000000,27.88,27.88,27.61,27.68,1940,0
+FDNI.US,D,20250123,000000,27.43,27.665,27.43,27.64,2148,0
+FDNI.US,D,20250124,000000,27.975,28.3283,27.895,28.2982,10541,0
+FDNI.US,D,20250127,000000,28.288,28.288,28.28,28.28,863,0
+FDNI.US,D,20250128,000000,28.48,29.15,28.48,29.15,43105,0
+FDNI.US,D,20250129,000000,29.19,29.23,28.9331,29.06,8537,0
+FDNI.US,D,20250130,000000,29.75,30.1222,29.73,29.9273,6836,0
+FDNI.US,D,20250131,000000,29.72,29.765,29.34,29.34,1247,0
+FDNI.US,D,20250203,000000,29.01,29.0929,28.8,28.9846,2981,0
+FDNI.US,D,20250204,000000,30.1599,30.4416,29.9301,30.32,6226,0
+FDNI.US,D,20250205,000000,29.94,30.1281,29.94,30.09,2910,0
+FDNI.US,D,20250206,000000,30.17,30.2689,29.94,30.1467,13836,0
+FDNI.US,D,20250207,000000,30.56,30.74,30.22,30.24,30604,0
+FDNI.US,D,20250210,000000,31.1,31.1999,30.92,31.1999,8519,0
+FDNI.US,D,20250211,000000,31.16,31.25,31.0493,31.25,7845,0
+FDNI.US,D,20250212,000000,31.38,31.67,30.85,31.4131,254297,0
+FDNI.US,D,20250213,000000,30.93,32.07,30.93,32.04,13815,0
+FDNI.US,D,20250214,000000,32.9683,32.97,32.61,32.97,8981,0
+FDNI.US,D,20250218,000000,34,34,33.121,33.42,10278,0
+FDNI.US,D,20250219,000000,33.48,33.48,32.6812,32.92,7434,0
+FDNI.US,D,20250220,000000,33.43,33.63,33.125,33.19,10360,0
+FDNI.US,D,20250221,000000,33.31,34.1167,33.31,33.33,27967,0
+FDNI.US,D,20250224,000000,32.67,32.67,31.5,31.9,58973,0
+FDNI.US,D,20250225,000000,31.86,32,31.6499,31.79,5685,0
+FDNI.US,D,20250226,000000,32.78,33,32.59,32.68,10519,0
+FDNI.US,D,20250227,000000,32.88,32.88,32.155,32.17,4419,0
+FDNI.US,D,20250228,000000,31.35,31.81,31.27,31.8,42772,0
+FDNI.US,D,20250303,000000,32.54,32.54,31.0272,31.3,9021,0
+FDNI.US,D,20250304,000000,30.93,31.48,30.751,31.43,13602,0
+FDNI.US,D,20250305,000000,32.7,33.27,32.235,33.23,9686,0
+FDNI.US,D,20250306,000000,34.06,34.06,32.745,33.04,130743,0
+FDNI.US,D,20250307,000000,33.18,33.38,32.4235,32.94,37884,0
+FDNI.US,D,20250310,000000,32.38,32.38,31.2474,31.38,9278,0
+FDNI.US,D,20250311,000000,32.23,32.23,31.38,31.87,9136,0
+FDNI.US,D,20250312,000000,31.77,32.33,31.6809,31.97,43784,0
+FDNI.US,D,20250313,000000,31.46,31.9356,31.46,31.64,5849,0
+FDNI.US,D,20250314,000000,32.405,32.6099,32.405,32.59,1309,0
+FDNI.US,D,20250317,000000,31.91,33.565,31.91,33.515,9524,0
+FDNI.US,D,20250318,000000,33.89,33.89,32.8501,32.8842,7196,0
+FDNI.US,D,20250319,000000,33.115,33.3542,33.04,33.33,4325,0
+FDNI.US,D,20250320,000000,32.35,32.6399,31.51,32.49,25194,0
+FDNI.US,D,20250321,000000,32.5,32.5,31.8524,32.13,7687,0
+FDNI.US,D,20250324,000000,32.4328,32.475,32.26,32.415,7963,0
+FDNI.US,D,20250325,000000,32.39,32.55,32.1511,32.23,4262,0
+FDNI.US,D,20250326,000000,32.08,32.08,31.68,31.81,1774,0
+FDNI.US,D,20250327,000000,31.8001,32.32,31.8001,32.27,10797,0
+FDNI.US,D,20250328,000000,31.45,31.54,31.2,31.2,23074,0
+FDNI.US,D,20250331,000000,31,31,30.43,30.97,74321,0
+FDNI.US,D,20250401,000000,31.04,31.4999,31.04,31.29,12461,0
+FDNI.US,D,20250402,000000,31.455,31.56,31.26,31.26,2544,0
+FDNI.US,D,20250403,000000,30.31,30.57,30.16,30.32,21938,0
+FDNI.US,D,20250404,000000,29.49,29.49,27.24,27.94,96216,0
+FDNI.US,D,20250407,000000,27.29,31,26.45,26.88,3002200,0
+FDNI.US,D,20250408,000000,27.9169,27.9169,26.16,26.2,156366,0
+FDNI.US,D,20250409,000000,26.77,28.9,25.82,28.5261,82262,0
+FDNI.US,D,20250410,000000,28.75,28.75,27.2248,27.6676,40321,0
+FDNI.US,D,20250411,000000,28.15,28.17,27.78,28.13,4830,0
+FDNI.US,D,20250414,000000,28.57,29.2795,28.57,29.03,6124,0
+FDNI.US,D,20250415,000000,28.66,29.05,28.66,28.8204,10261,0
+FDNI.US,D,20250416,000000,27.4608,28.62,27.4608,28.34,5936,0
+FDNI.US,D,20250417,000000,28.43,28.87,28.2101,28.3,19995,0
+FDNI.US,D,20250421,000000,28.36,28.36,27.7001,28.07,5545,0
+FDNI.US,D,20250422,000000,28.72,29.3496,28.72,29.09,7805,0
+FDNI.US,D,20250423,000000,30.13,30.1621,29.4401,29.72,21164,0
+FDNI.US,D,20250424,000000,31.06,31.06,29.57,29.99,39418,0
+FDNI.US,D,20250425,000000,29.56,30.28,29.56,30.03,15223,0
+FDNI.US,D,20250428,000000,30.08,30.26,29.72,30.26,21599,0
+FDNI.US,D,20250429,000000,30.03,30.37,29.97,30.19,12806,0
+FDNI.US,D,20250430,000000,29.9,30.1872,29.6401,30.1872,36326,0
+FDNI.US,D,20250501,000000,30.6331,30.6331,30.1401,30.44,17862,0
+FDNI.US,D,20250502,000000,31.29,31.525,31.1109,31.25,30697,0
+FDNI.US,D,20250505,000000,31.3195,31.5906,31.1804,31.39,2813614,0
+FDNI.US,D,20250506,000000,31.5,31.94,31.33,31.57,41561,0
+FDNI.US,D,20250507,000000,31.54,31.54,31,31.41,7192,0
+FDNI.US,D,20250508,000000,31.3008,31.57,31.2661,31.57,4060,0
+FDNI.US,D,20250509,000000,31.455,31.455,31.145,31.18,3458,0
+FDNI.US,D,20250512,000000,32.19,32.59,32.0375,32.39,11765,0
+FDNI.US,D,20250513,000000,32.55,32.9528,32.51,32.87,11947,0
+FDNI.US,D,20250514,000000,33.16,33.235,33.03,33.16,3099,0
+FDNI.US,D,20250515,000000,32.815,32.91,32.611,32.91,3044,0
+FDNI.US,D,20250516,000000,32.835,32.835,32.69,32.83,13351,0
+FDNI.US,D,20250519,000000,32.91,33.91,31.7,32.9,26948,0
+FDNI.US,D,20250520,000000,32.91,33.01,32.38,32.865,13074,0
+FDNI.US,D,20250521,000000,33.67,33.67,32.51,32.51,4558,0
+FDNI.US,D,20250522,000000,32.24,32.53,32.11,32.425,2489,0
+FDNI.US,D,20250523,000000,32.07,32.425,32.07,32.425,3513,0
+FDNI.US,D,20250527,000000,32.1,32.42,32.095,32.3,13653,0
+FDNI.US,D,20250528,000000,32.35,32.35,32.0448,32.19,4960,0
+FDNI.US,D,20250529,000000,32.32,32.345,32.26,32.2737,2504,0
+FDNI.US,D,20250530,000000,32.15,32.15,31.68,32.08,1848,0
+FDNI.US,D,20250602,000000,32.01,32.26,31.85,32.26,8170,0
+FDNI.US,D,20250603,000000,32.0936,32.2646,32.0936,32.2327,3608,0
+FDNI.US,D,20250604,000000,32.37,32.93,32.37,32.71,3339,0
+FDNI.US,D,20250605,000000,32.92,33.15,32.86,32.92,88669,0
+FDNI.US,D,20250606,000000,33.09,33.3,32.94,33.185,18868,0
+FDNI.US,D,20250609,000000,33.3419,33.64,33.3419,33.52,9900,0
+FDNI.US,D,20250610,000000,33.32,33.4399,33.205,33.33,2950,0
+FDNI.US,D,20250611,000000,33.86,33.86,33.52,33.52,6530,0
+FDNI.US,D,20250612,000000,33.37,33.38,33.24,33.2897,2614,0
+FDNI.US,D,20250616,000000,33.54,33.54,33.175,33.22,1952,0
+FDNI.US,D,20250617,000000,32.99,33.09,32.8228,32.8228,2675,0
+FDNI.US,D,20250618,000000,32.98,32.98,32.67,32.77,4746,0
+FDNI.US,D,20250620,000000,32.68,33.1286,32.45,32.45,11470,0
+FDNI.US,D,20250623,000000,33.34,33.5844,32.58,33.07,6203,0
+FDNI.US,D,20250624,000000,33.26,33.9,33.26,33.82,4698,0
+FDNI.US,D,20250625,000000,33.73,33.74,33.58,33.58,8312,0
+FDNI.US,D,20250626,000000,33.435,33.77,33.435,33.6029,1783,0
+FDNI.US,D,20250627,000000,33.8,33.8,33.414,33.72,6115,0
+FDNI.US,D,20250630,000000,33.46,33.7,33.4531,33.6525,3758,0
+FDNI.US,D,20250701,000000,33.59,33.63,33.25,33.33,1559,0
+FDNI.US,D,20250702,000000,33.13,33.1864,32.98,33.0553,4238,0
+FDNI.US,D,20250703,000000,32.93,33.04,32.93,32.9942,2891,0
+FDNI.US,D,20250707,000000,33.15,33.1915,32.9618,33.1,7305,0
+FDNI.US,D,20250708,000000,33.43,33.43,33.0726,33.17,4691,0
+FDNI.US,D,20250709,000000,32.855,32.99,32.7778,32.9613,2237,0
+FDNI.US,D,20250710,000000,32.64,32.95,32.64,32.9102,3063,0
+FDNI.US,D,20250711,000000,32.787,32.93,32.58,32.6828,34890,0
+FDNI.US,D,20250714,000000,32.86,32.96,32.75,32.96,1137,0
+FDNI.US,D,20250715,000000,33.525,33.63,33.525,33.6079,2740,0
+FDNI.US,D,20250716,000000,33.371,33.7016,33.2,33.7016,1450,0
+FDNI.US,D,20250717,000000,33.79,34.17286,33.79,34.1561,2106,0
+FDNI.US,D,20250718,000000,34.53,34.69,34.43,34.4307,5306,0
+FDNI.US,D,20250721,000000,34.3489,34.67,34.3489,34.4975,6152,0
+FDNI.US,D,20250722,000000,34.36,34.68,34.29,34.505,2415,0
+FDNI.US,D,20250723,000000,34.955,35.06,34.955,35.06,537,0
+FDNI.US,D,20250725,000000,35.6,35.6,34.78,34.8389,1589,0
+FDNI.US,D,20250728,000000,34.72,34.77,34.62,34.665,5529,0
+FDNI.US,D,20250729,000000,34.1,34.19,34.07,34.105,7221,0
+FDNI.US,D,20250730,000000,34,34,33.5949,33.5949,9579,0
+FDNI.US,D,20250731,000000,33.755,33.83,33.645,33.645,1765,0
+FDNI.US,D,20250801,000000,32.9487,32.97,32.81,32.9062,1884,0
+FDNI.US,D,20250804,000000,33.78,33.87,33.7394,33.7737,1519,0
+FDNI.US,D,20250805,000000,33.95,33.95,33.63,33.7501,2022,0
+FDNI.US,D,20250806,000000,34.49,34.86,34.49,34.86,2616,0
+FDNI.US,D,20250807,000000,35.85,35.85,34.46,34.7132,5235,0
+FDNI.US,D,20250808,000000,34.68,34.68,34.6202,34.6202,403,0
+FDNI.US,D,20250811,000000,34.4181,34.59,34.3601,34.3723,13371,0
+FDNI.US,D,20250812,000000,34.66,35.1,34.66,35.1,3557,0
+FDNI.US,D,20250813,000000,35.16,35.7893,35.16,35.77,2391,0
+FDNI.US,D,20250814,000000,35.0694,35.1198,34.9914,35.02,2127,0
+FDNI.US,D,20250815,000000,35.35,35.35,35.21,35.2194,832,0
+FDNI.US,D,20250818,000000,36.31,36.31,35.315,35.3615,1568,0
+FDNI.US,D,20250819,000000,35.34,35.34,35.115,35.115,1233,0
+FDNI.US,D,20250820,000000,34.8,35.05,34.7826,34.92,2113,0
+FDNI.US,D,20250821,000000,34.9074,34.9225,34.9074,34.9157,962,0
+FDNI.US,D,20250822,000000,35.64,35.84,35.64,35.8149,748,0
+FDNI.US,D,20250825,000000,36.94,36.94,35.94,35.94,1928,0
+FDNI.US,D,20250826,000000,36.02,36.14,35.84,35.8678,749,0
+FDNI.US,D,20250827,000000,34.975285,35.21,34.96,34.97,4160,0
+FDNI.US,D,20250828,000000,34.9101,35.13,34.9101,35.03,2816,0
+FDNI.US,D,20250829,000000,36.07,36.07,35.19,35.68,1058,0
+FDNI.US,D,20250902,000000,34.795,37.91,34.795,35.2204,2830,0
+FDNI.US,D,20250903,000000,35.2472,35.325,35.2472,35.2869,751,0
+FDNI.US,D,20250904,000000,35.15,35.42,35.055,35.3628,9285,0
+FDNI.US,D,20250905,000000,35.76,35.99,35.63,35.99,5142,0
+FDNI.US,D,20250908,000000,36.28,36.5255,36.211,36.5255,3415,0
+FDNI.US,D,20250909,000000,36.39,36.91,36.39,36.91,2451,0
+FDNI.US,D,20250910,000000,36.865,36.865,36.47,36.53,5716,0
+FDNI.US,D,20250911,000000,37.04,37.385,37.04,37.3731,2103,0
+FDNI.US,D,20250912,000000,36.84,37.41,36.84,37.3737,5418,0
+FDNI.US,D,20250915,000000,37.564,37.799,37.564,37.7172,3168,0
+FDNI.US,D,20250916,000000,37.72,38.1,37.665,38.1,1641,0
+FDNI.US,D,20250917,000000,38.26,38.91,38.26,38.7192,7450,0
+FDNI.US,D,20250918,000000,38.67,38.75,38.6631,38.6799,1119,0
+FDNI.US,D,20250919,000000,38.65,38.679,38.49,38.49,5535,0
+FDNI.US,D,20250922,000000,38.4298,38.54,38.33,38.3939,3772,0
+FDNI.US,D,20250923,000000,39.43,39.43,37.6896,37.7057,34153,0
+FDNI.US,D,20250924,000000,38.15,38.52,38.15,38.1778,18522,0
+FDNI.US,D,20250925,000000,38.1,38.38,38.07,38.26,18495,0
+FDNI.US,D,20250926,000000,39.13,39.13,37.87,37.87,1701,0
+FDNI.US,D,20250929,000000,37.78,38.85,37.78,38.85,13450,0
+FDNI.US,D,20250930,000000,39.08,39.08,38.44,38.75,3379,0
+FDNI.US,D,20251001,000000,38.9946,39.08,38.87,39.0495,2718,0
+FDNI.US,D,20251002,000000,38.96,39.59,38.96,39.5114,4092,0
+FDNI.US,D,20251003,000000,39.38,39.71,39.38,39.6632,8574,0
+FDNI.US,D,20251006,000000,39.64,39.9688,39.64,39.819,3057,0
+FDNI.US,D,20251007,000000,39.04,39.2979,39.04,39.2979,2413,0
+FDNI.US,D,20251008,000000,39.77,39.77,39.4326,39.44,2352,0
+FDNI.US,D,20251009,000000,39.07,39.07,38.59,38.7027,3439,0
+FDNI.US,D,20251010,000000,38.6,38.73,36.78,36.78,13546,0
+FDNI.US,D,20251013,000000,36.87,37.87,36.81,37.7391,21953,0
+FDNI.US,D,20251014,000000,36.65,37.529,36.63,37.11,145366,0
+FDNI.US,D,20251015,000000,37.61,37.8,37.2206,37.2499,50213,0
+FDNI.US,D,20251016,000000,37.52,37.64,37.0457,37.0457,10229,0
+FDNI.US,D,20251017,000000,36.95,37.42,36.81,37.22,1207235,0
+FDNI.US,D,20251020,000000,38.53,38.53,37.4003,37.84,11210,0
+FDNI.US,D,20251021,000000,38.51,38.51,37.5,37.5573,10185,0
+FDNI.US,D,20251022,000000,37.17,37.27,36.91,37.2,8464,0
+FDNI.US,D,20251023,000000,37.76,37.8284,37.55,37.7203,9445,0
+FDNI.US,D,20251024,000000,38.09,38.3308,37.99,38.1114,5551,0
+FDNI.US,D,20251027,000000,39.27,39.27,38.73,38.7341,7514,0
+FDNI.US,D,20251028,000000,38.58,38.9999,38.34,38.6997,7060,0
+FDNI.US,D,20251029,000000,38.94,39.1862,38.67,38.7149,5893,0
+FDNI.US,D,20251030,000000,38.095,38.37,38.095,38.22,1745,0
+FDNI.US,D,20251031,000000,38.0499,38.0499,37.7118,37.7118,3387,0
+FDNI.US,D,20251103,000000,37.45,37.772,37.426649,37.575,3298,0
+FDNI.US,D,20251104,000000,37.04,37.4263,36.7637,36.775,10142,0
+FDNI.US,D,20251105,000000,36.87,37.3,36.74,37.165,8369,0
+FDNI.US,D,20251106,000000,36.99,37.14,36.79,36.9,3913,0
+FDNI.US,D,20251107,000000,36.48,36.55,35.85,36.3455,6215,0
+FDNI.US,D,20251110,000000,36.31,37.0563,36.31,37.0563,12726,0
+FDNI.US,D,20251111,000000,36.99,37.0593,36.95,36.9934,7183,0
+FDNI.US,D,20251112,000000,36.76,36.87,36.7,36.73,33242,0
+FDNI.US,D,20251113,000000,36.8475,36.93,36.03,36.1353,8763,0
+FDNI.US,D,20251114,000000,35.55,36.025,35.43,35.48,15650,0
+FDNI.US,D,20251117,000000,35.53,35.56,35.1499,35.1644,3801,0
+FDNI.US,D,20251118,000000,34.97,34.97,34.6185,34.8656,1364,0
+FDNI.US,D,20251119,000000,34.841,34.841,34.45,34.66,56246,0
+FDNI.US,D,20251120,000000,34.7993,34.7993,33.62,33.64,13544,0
+FDNI.US,D,20251121,000000,33.79,34.1,33.43,33.86,9678,0
+FDNI.US,D,20251124,000000,33.86,34.6313,33.86,34.6313,14444,0
+FDNI.US,D,20251125,000000,34.54,34.71,34.4091,34.5845,3595,0
+FDNI.US,D,20251126,000000,34.805,34.8286,34.68,34.77,2858,0
+FDNI.US,D,20251128,000000,34.47,34.74,34.47,34.6229,3579,0
+FDNI.US,D,20251201,000000,34.28,34.97,34.28,34.7191,4940,0
+FDNI.US,D,20251202,000000,34.381,34.56,34.329,34.48,3694,0
+FDNI.US,D,20251203,000000,34.315,34.39,34.29,34.39,4953,0
+FDNI.US,D,20251204,000000,34.29,34.38,34.25,34.38,45389,0
+FDNI.US,D,20251205,000000,34.58,34.685,34.5772,34.5772,2332,0
+FDNI.US,D,20251208,000000,34.336,34.42,34.125,34.42,27901,0
+FDNI.US,D,20251209,000000,34.2108,34.43,34.09,34.43,9554,0
+FDNI.US,D,20251210,000000,34.48,34.96,34.36,34.87,20041,0
+FDNI.US,D,20251211,000000,34.58,34.74,34.535,34.74,6416,0
+FDNI.US,D,20251212,000000,34.43,34.49,33.92,34.24,8079,0
+FDNI.US,D,20251215,000000,34.12,34.12,33.61,33.67,3474,0
+FDNI.US,D,20251216,000000,33.38,33.64,33.34,33.64,1346,0
+FDNI.US,D,20251217,000000,33.66,33.6949,33.125,33.125,27053,0
+FDNI.US,D,20251218,000000,33.68,33.82,33.44,33.563,37880,0
+FDNI.US,D,20251219,000000,33.97,34.27,33.97,34.07,1123359,0
+FDNI.US,D,20251222,000000,34.26,34.33,34.22,34.27,3537,0
+FDNI.US,D,20251223,000000,34.01,34.2,34.01,34.2,1340,0
+FDNI.US,D,20251224,000000,34.46,34.46,34.275,34.275,782,0
+FDNI.US,D,20251226,000000,34.28,34.5,34.28,34.39,2883,0
+FDNI.US,D,20251229,000000,34.25,34.2915,34.16,34.28,19926,0
+FDNI.US,D,20251230,000000,34.5,34.5,34.15,34.15,5306,0
+FDNI.US,D,20251231,000000,34.23,34.23,33.8725,33.915,11581,0
+FDNI.US,D,20260102,000000,34.42,35.025,34.42,34.9204,15920,0
+FDNI.US,D,20260105,000000,35.07,35.59,35.07,35.59,14368,0
+FDNI.US,D,20260106,000000,35.58,35.73,35.54,35.55,25524,0
+FDNI.US,D,20260107,000000,35.11,35.17,34.97,35.01,4296,0
+FDNI.US,D,20260108,000000,34.7,35.08,34.7,35.08,11660,0
+FDNI.US,D,20260109,000000,34.84,34.8707,34.715,34.845,2252,0
+FDNI.US,D,20260112,000000,35.26,36.0586,35.26,35.9599,9944,0
+FDNI.US,D,20260113,000000,35.63,35.83,35.445,35.525,13673,0
+FDNI.US,D,20260114,000000,35.23,35.23,35.08,35.175,2549,0
+FDNI.US,D,20260115,000000,35.05,35.05,34.74,34.7888,2690,0
+FDNI.US,D,20260116,000000,34.38,34.43,34.26,34.385,5296,0
+FDNI.US,D,20260120,000000,33.64,33.945,33.56,33.56,4899,0
+FDNI.US,D,20260121,000000,33.76,34.03,33.49,33.7865,10147,0
+FDNI.US,D,20260122,000000,34.32,34.32,34.05,34.115,5499,0
+FDNI.US,D,20260123,000000,34.2161,34.31,34.2161,34.295,1768,0
+FDNI.US,D,20260126,000000,34.12,34.28,34.08,34.155,247195,0
+FDNI.US,D,20260127,000000,34.35,34.495,34.27,34.495,1904,0
+FDNI.US,D,20260128,000000,34.609,34.63,34.465,34.4653,1443,0
+FDNI.US,D,20260129,000000,34.78,34.78,33.778,34.3328,5799,0
+FDNI.US,D,20260130,000000,33.9,33.9,33.07,33.1723,4538,0
+FDNI.US,D,20260202,000000,33.17,33.1866,32.98,33.0317,1139,0
+FDNI.US,D,20260203,000000,32.63,32.63,31.55,31.8742,21884,0
+FDNI.US,D,20260204,000000,31.22,31.22,30.49,30.7444,10202,0
+FDNI.US,D,20260205,000000,30.574705,30.69,30.37,30.415,5251,0
+FDNI.US,D,20260206,000000,30.7,31.01,30.7,31.01,5090,0
+FDNI.US,D,20260209,000000,31.11,31.43,31.085,31.3232,8028,0
+FDNI.US,D,20260210,000000,31.74,31.95,31.74,31.8018,32691,0
+FDNI.US,D,20260211,000000,31.74,31.74,30.95,31.24,10665,0
+FDNI.US,D,20260212,000000,30.81,30.81,29.591338,29.7435,14226,0
+FDNI.US,D,20260213,000000,29.6,29.7975,29.58,29.6531,8772,0
+FDNI.US,D,20260217,000000,29.59,29.9199,29.59,29.7818,3406,0
+FDNI.US,D,20260218,000000,29.88,30.3899,29.88,30.24,10960,0
diff --git a/daily/us/nasdaq etfs/fem.us.txt b/daily/us/nasdaq etfs/fem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d889e86fb1a1181ef1d73d66ca282f5e5087822
--- /dev/null
+++ b/daily/us/nasdaq etfs/fem.us.txt	
@@ -0,0 +1,3722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEM.US,D,20110502,000000,21.1931,21.2937,21.1352,21.1352,4971.1956563849,0
+FEM.US,D,20110503,000000,20.9462,20.952,20.6576,20.7269,4647.8572948361,0
+FEM.US,D,20110504,000000,20.574,20.574,20.4981,20.4981,1728.3330661287,0
+FEM.US,D,20110505,000000,20.4079,20.4231,20.3158,20.4231,1134.3173139675,0
+FEM.US,D,20110506,000000,20.6186,20.6254,20.3595,20.3595,1582.9887863446,0
+FEM.US,D,20110509,000000,20.4507,20.5807,20.4507,20.5475,4542.5353529636,0
+FEM.US,D,20110510,000000,20.5674,20.6642,20.3879,20.462,29703.947266318,0
+FEM.US,D,20110511,000000,20.5588,20.5588,20.2807,20.2807,884.70431172951,0
+FEM.US,D,20110512,000000,20.3319,20.4231,20.1866,20.3937,13887.751255316,0
+FEM.US,D,20110513,000000,20.2256,20.4687,19.8288,19.898,29501.729137923,0
+FEM.US,D,20110516,000000,20.0243,20.0243,19.898,19.898,899.44938359167,0
+FEM.US,D,20110517,000000,19.8582,19.9503,19.8068,19.9331,1426.0590929545,0
+FEM.US,D,20110518,000000,20.0376,20.2883,20.0376,20.217,129994.65997563,0
+FEM.US,D,20110519,000000,20.2256,20.2256,20.1212,20.2048,3002.7285627867,0
+FEM.US,D,20110520,000000,20.0376,20.0376,19.9417,19.9959,1438.6977259792,0
+FEM.US,D,20110523,000000,19.6322,19.6464,19.5647,19.6322,1536.6471319207,0
+FEM.US,D,20110524,000000,19.8524,20.0119,19.8524,19.9417,8809.127218221,0
+FEM.US,D,20110525,000000,19.8847,19.9959,19.7992,19.9635,5232.3940722288,0
+FEM.US,D,20110526,000000,20.0376,20.1582,20.0376,20.1582,4639.4315394863,0
+FEM.US,D,20110527,000000,20.2598,20.3234,20.217,20.255,6436.2238678322,0
+FEM.US,D,20110531,000000,20.5655,20.6006,20.5009,20.6006,6029.6811722041,0
+FEM.US,D,20110601,000000,20.5807,20.5807,20.3727,20.3727,6448.8625008569,0
+FEM.US,D,20110602,000000,20.5323,20.5532,20.4895,20.519,1391.3028521365,0
+FEM.US,D,20110603,000000,20.4687,20.5674,20.4687,20.5674,7057.6233248803,0
+FEM.US,D,20110606,000000,20.4355,20.4507,20.1734,20.1734,4009.6063270884,0
+FEM.US,D,20110607,000000,20.5171,20.5171,20.4877,20.5085,3969.5839891768,0
+FEM.US,D,20110608,000000,20.3073,20.3073,20.0851,20.1762,40963.916071914,0
+FEM.US,D,20110609,000000,20.1762,20.2389,20.0604,20.2389,13862.473989267,0
+FEM.US,D,20110610,000000,19.9379,19.9379,19.825,19.8326,11485.357761203,0
+FEM.US,D,20110613,000000,19.7992,19.8288,19.7518,19.7794,5449.3572724863,0
+FEM.US,D,20110614,000000,20.0243,20.2,19.786,19.9873,12019.340006497,0
+FEM.US,D,20110615,000000,19.5791,19.7794,19.5429,19.6398,15158.987093718,0
+FEM.US,D,20110616,000000,19.5183,19.5183,19.2229,19.448,6468.8736698127,0
+FEM.US,D,20110617,000000,19.5049,19.6227,19.4062,19.5601,4652.070172511,0
+FEM.US,D,20110620,000000,19.4024,19.4385,19.2059,19.2704,9812.8453242665,0
+FEM.US,D,20110621,000000,19.7044,19.7044,19.7044,19.7044,2605.6648419272,0
+FEM.US,D,20110622,000000,19.6854,19.7328,19.636,19.636,4553.0675471508,0
+FEM.US,D,20110623,000000,19.3084,19.5515,19.2581,19.5515,2906.8855956827,0
+FEM.US,D,20110624,000000,19.5306,19.5306,19.4414,19.4746,3684.1615267022,0
+FEM.US,D,20110627,000000,19.6977,19.7756,19.6797,19.7756,30639.206110146,0
+FEM.US,D,20110628,000000,19.692,19.825,19.692,19.825,11710.74671681,0
+FEM.US,D,20110629,000000,19.8676,20.0139,19.8106,19.8106,2203.335023974,0
+FEM.US,D,20110630,000000,20.179,20.2351,20.179,20.2351,614.02692111703,0
+FEM.US,D,20110701,000000,20.6376,20.6376,20.2854,20.594,28573.842830026,0
+FEM.US,D,20110705,000000,20.707,20.707,20.4554,20.594,8358.3493070065,0
+FEM.US,D,20110706,000000,20.3301,20.4962,20.3301,20.4962,18530.342453059,0
+FEM.US,D,20110707,000000,20.7981,20.7981,20.726,20.7345,3151.232500827,0
+FEM.US,D,20110708,000000,20.6852,20.6852,20.4962,20.537,6753.2429128686,0
+FEM.US,D,20110711,000000,20.0661,20.198,20.0081,20.0917,16348.071817459,0
+FEM.US,D,20110712,000000,19.9921,19.9921,19.9151,19.9151,2240.1977036294,0
+FEM.US,D,20110713,000000,20.1762,20.3491,20.0851,20.2921,18736.773459129,0
+FEM.US,D,20110714,000000,20.2854,20.3643,20.0661,20.0661,2591.9729894837,0
+FEM.US,D,20110715,000000,20.1117,20.162,19.8952,19.9541,28430.60498908,0
+FEM.US,D,20110718,000000,19.825,19.9018,19.6854,19.6854,5144.9768604746,0
+FEM.US,D,20110719,000000,19.9541,20.0984,19.9541,20.0519,8864.9478474135,0
+FEM.US,D,20110720,000000,20.2076,20.2532,20.0604,20.1838,6186.6108655942,0
+FEM.US,D,20110721,000000,20.4601,20.4601,20.3871,20.4269,1784.1536953212,0
+FEM.US,D,20110722,000000,20.5446,20.5446,20.4326,20.4326,428.66030342132,0
+FEM.US,D,20110725,000000,20.2854,20.4487,20.2854,20.3871,3820.0268317178,0
+FEM.US,D,20110726,000000,20.5256,20.6158,20.2664,20.4962,8192.9938582665,0
+FEM.US,D,20110727,000000,20.5304,20.556,20.143,20.3415,3965.3711115019,0
+FEM.US,D,20110728,000000,20.4744,20.556,20.2778,20.2778,5346.1417694512,0
+FEM.US,D,20110729,000000,20.0139,20.4069,19.8952,20.3491,13760.31170565,0
+FEM.US,D,20110801,000000,20.4601,20.4601,20.0347,20.3073,7002.8559151066,0
+FEM.US,D,20110802,000000,20.1344,20.1344,19.7974,19.7974,5333.5031364265,0
+FEM.US,D,20110803,000000,19.6141,19.862,19.0767,19.825,9491.6134015552,0
+FEM.US,D,20110804,000000,19.334,19.6502,18.7805,18.7805,16179.556710463,0
+FEM.US,D,20110805,000000,18.6846,18.8052,17.4522,18.6068,9011.3453466163,0
+FEM.US,D,20110808,000000,17.6848,17.9155,16.6965,17.4665,21304.522401981,0
+FEM.US,D,20110809,000000,17.3791,17.6013,16.7563,17.5661,153936.4438021,0
+FEM.US,D,20110810,000000,17.1179,19.0483,16.8094,16.8094,13562.30645493,0
+FEM.US,D,20110811,000000,17.1655,17.5243,17.0639,17.5243,22463.06376258,0
+FEM.US,D,20110812,000000,17.6706,17.6924,17.3914,17.5737,10916.619275091,0
+FEM.US,D,20110815,000000,17.9583,18.019,17.756,17.8813,46127.850881926,0
+FEM.US,D,20110816,000000,17.9221,17.9297,17.6924,17.7902,17116.921993129,0
+FEM.US,D,20110817,000000,18.1244,18.1244,17.8196,17.9373,16727.2308082,0
+FEM.US,D,20110818,000000,17.5301,17.5301,17.1179,17.2129,3228.117518394,0
+FEM.US,D,20110819,000000,17.1939,17.419,16.9908,17.0829,7598.9781061053,0
+FEM.US,D,20110822,000000,17.0269,17.0933,16.8322,16.8322,1404.99470458,0
+FEM.US,D,20110823,000000,17.2129,17.3706,17.0126,17.3706,6967.0464548699,0
+FEM.US,D,20110824,000000,17.1873,17.25,17.1179,17.25,7049.1975695305,0
+FEM.US,D,20110825,000000,17.3336,17.3336,16.8322,16.9841,6397.2547493394,0
+FEM.US,D,20110826,000000,16.817,17.1939,16.817,17.174,1267.0229607269,0
+FEM.US,D,20110829,000000,17.5737,17.7142,17.5509,17.664,2539.3120185475,0
+FEM.US,D,20110830,000000,17.7702,18.2355,17.4959,17.8747,14177.386595465,0
+FEM.US,D,20110831,000000,17.9231,18.0523,17.869,18.0523,8949.2054009115,0
+FEM.US,D,20110901,000000,17.8671,18.1045,17.8671,17.9089,7667.4373683225,0
+FEM.US,D,20110902,000000,17.7352,17.7408,17.6146,17.6564,6542.5990291235,0
+FEM.US,D,20110906,000000,17.0401,17.3412,17.0401,17.286,2385.5419834135,0
+FEM.US,D,20110907,000000,17.4893,17.8054,17.4893,17.7342,16075.287988009,0
+FEM.US,D,20110908,000000,17.5167,17.5661,17.3848,17.3848,14913.586969155,0
+FEM.US,D,20110909,000000,17.1597,17.3336,16.8322,16.949,12327.933296183,0
+FEM.US,D,20110912,000000,16.3499,16.8664,16.3053,16.592,9284.1291760663,0
+FEM.US,D,20110913,000000,16.7676,16.8664,16.6632,16.7041,3604.116850879,0
+FEM.US,D,20110914,000000,16.385,16.7411,16.3129,16.7411,7637.9472245981,0
+FEM.US,D,20110915,000000,16.7097,16.7563,16.6841,16.7239,4255.0064516515,0
+FEM.US,D,20110916,000000,16.7239,16.929,16.7173,16.8864,87406.679560039,0
+FEM.US,D,20110919,000000,16.0822,16.6205,16.0822,16.6205,5250.2988023472,0
+FEM.US,D,20110921,000000,16.2283,16.2919,16.0622,16.0888,4775.2968445019,0
+FEM.US,D,20110922,000000,15.1934,18.6068,14.019,15.0405,8298.3158001391,0
+FEM.US,D,20110923,000000,14.8478,15.539,14.7263,15.3833,31269.031322545,0
+FEM.US,D,20110926,000000,14.7899,14.9475,14.6911,14.8544,19426.632178394,0
+FEM.US,D,20110927,000000,15.3339,15.6976,15.3339,15.4583,16482.883903056,0
+FEM.US,D,20110928,000000,15.3995,15.5181,15.1668,15.258,11353.705333862,0
+FEM.US,D,20110929,000000,15.4317,15.4317,14.8336,15.1459,12739.742088905,0
+FEM.US,D,20110930,000000,14.9987,15.1231,14.7367,14.8194,57198.24019215,0
+FEM.US,D,20111003,000000,14.6219,14.6417,14.2781,14.3759,17759.385838551,0
+FEM.US,D,20111004,000000,14.2203,14.6645,13.9828,14.6645,13443.292660614,0
+FEM.US,D,20111005,000000,14.5278,14.77,14.4889,14.77,2519.3008495917,0
+FEM.US,D,20111006,000000,15.1868,15.2152,14.9703,14.9703,3431.388866208,0
+FEM.US,D,20111007,000000,15.2504,15.2712,15.2228,15.2712,1463.9749920286,0
+FEM.US,D,20111010,000000,15.6008,15.7821,15.6008,15.7336,1485.0393804031,0
+FEM.US,D,20111011,000000,15.5504,15.8599,15.5181,15.6492,3202.8402523446,0
+FEM.US,D,20111012,000000,16.0546,16.6556,16.0546,16.1296,18857.893692282,0
+FEM.US,D,20111013,000000,16.16,16.2721,16.0042,16.2721,33276.467534636,0
+FEM.US,D,20111014,000000,15.9824,16.3271,15.9824,16.3271,7608.4570808738,0
+FEM.US,D,20111017,000000,16.2008,16.2008,15.9074,15.9074,8664.8361578556,0
+FEM.US,D,20111018,000000,15.8115,16.123,15.4583,16.123,2841.5859917217,0
+FEM.US,D,20111019,000000,15.9283,16.0888,15.745,15.745,17946.858895084,0
+FEM.US,D,20111020,000000,15.5656,15.6368,15.1668,15.294,37407.194094878,0
+FEM.US,D,20111021,000000,15.8885,15.9634,15.6843,15.8799,220759.00304256,0
+FEM.US,D,20111024,000000,16.2853,16.459,16.2577,16.2919,15280.107326871,0
+FEM.US,D,20111025,000000,16.2635,16.4334,16.047,16.123,7198.7547269896,0
+FEM.US,D,20111026,000000,16.2721,16.4884,16.1163,16.4809,11797.110709145,0
+FEM.US,D,20111027,000000,17.2652,17.4522,16.9642,17.4522,4737.3809454278,0
+FEM.US,D,20111028,000000,17.2006,17.7066,17.1113,17.3487,13785.5889717,0
+FEM.US,D,20111031,000000,16.9462,17.2614,16.8047,16.8047,25581.646461427,0
+FEM.US,D,20111101,000000,16.0185,16.4458,16.0185,16.3413,1847.3468604447,0
+FEM.US,D,20111102,000000,16.7325,16.7676,16.517,16.592,5064.9321846515,0
+FEM.US,D,20111103,000000,16.929,17.1179,16.817,17.0829,10068.777643017,0
+FEM.US,D,20111104,000000,16.8189,16.9661,16.5996,16.8484,8841.7770202015,0
+FEM.US,D,20111107,000000,17.0126,17.0401,16.8246,16.8664,19584.615091203,0
+FEM.US,D,20111108,000000,16.9642,17.1179,16.7895,17.0193,46199.469802399,0
+FEM.US,D,20111109,000000,16.4534,16.5436,16.2359,16.2577,2022.1812839532,0
+FEM.US,D,20111110,000000,16.3907,16.4334,16.3907,16.4334,1656.7141456554,0
+FEM.US,D,20111111,000000,16.7895,16.7971,16.5711,16.6138,7303.0234494434,0
+FEM.US,D,20111114,000000,16.6299,16.6299,16.44,16.5436,6202.4091568751,0
+FEM.US,D,20111115,000000,16.5711,16.6841,16.3973,16.6347,9328.3643916527,0
+FEM.US,D,20111116,000000,16.459,16.536,16.1524,16.1524,4782.669380433,0
+FEM.US,D,20111117,000000,16.3708,16.648,15.7973,15.8115,19937.443596476,0
+FEM.US,D,20111118,000000,16.0042,16.1049,15.8675,15.8675,2286.5393580533,0
+FEM.US,D,20111121,000000,15.4963,15.6976,15.4583,15.6976,26033.477592059,0
+FEM.US,D,20111122,000000,15.6236,15.6843,15.4175,15.6008,363380.71062929,0
+FEM.US,D,20111123,000000,15.3919,15.3919,15.1041,15.2,13522.284117019,0
+FEM.US,D,20111125,000000,15.2788,15.3302,15.0405,15.0405,13938.305787415,0
+FEM.US,D,20111128,000000,15.5476,15.7194,15.4451,15.4897,22144.991498124,0
+FEM.US,D,20111129,000000,15.6368,15.7973,15.5571,15.6682,110575.40033317,0
+FEM.US,D,20111130,000000,16.5226,16.6632,16.4097,16.5853,39653.711115019,0
+FEM.US,D,20111201,000000,16.5502,16.6205,16.4534,16.517,51525.600402895,0
+FEM.US,D,20111202,000000,16.6205,16.6556,16.2919,16.4334,13958.31695637,0
+FEM.US,D,20111205,000000,16.7041,16.7097,16.536,16.5502,118606.19840094,0
+FEM.US,D,20111206,000000,16.3822,16.4391,16.2425,16.403,12141.513459069,0
+FEM.US,D,20111207,000000,16.2901,16.516,16.1989,16.4809,22972.821961243,0
+FEM.US,D,20111208,000000,16.1866,16.3053,15.8315,15.9843,10909.24673916,0
+FEM.US,D,20111209,000000,16.1628,16.2425,16.0422,16.2093,13589.690159816,0
+FEM.US,D,20111212,000000,15.8115,15.8115,15.5039,15.5941,108416.30052478,0
+FEM.US,D,20111213,000000,15.7336,16.0822,15.5105,15.5789,138320.35948066,0
+FEM.US,D,20111214,000000,15.4745,15.5105,15.2152,15.3833,16231.16446198,0
+FEM.US,D,20111215,000000,15.5656,15.7052,15.294,15.3302,13839.303162055,0
+FEM.US,D,20111216,000000,15.6691,15.6691,15.3748,15.5229,16653.50544889,0
+FEM.US,D,20111219,000000,15.5295,15.6178,15.0709,15.2228,18519.810258872,0
+FEM.US,D,20111220,000000,15.69,15.7374,15.539,15.7052,7633.7343469232,0
+FEM.US,D,20111221,000000,15.6976,15.6976,15.4963,15.5798,11315.789434788,0
+FEM.US,D,20111222,000000,15.8391,15.9007,15.7745,15.8893,65346.998834831,0
+FEM.US,D,20111223,000000,15.8277,15.9767,15.8277,15.9767,15473.899699917,0
+FEM.US,D,20111227,000000,15.9235,15.9235,15.783,15.9188,20983.29047927,0
+FEM.US,D,20111228,000000,15.971,15.971,15.5029,15.6492,64012.569831305,0
+FEM.US,D,20111229,000000,15.7536,15.8134,15.6558,15.8134,95960.927678928,0
+FEM.US,D,20111230,000000,15.708,15.8523,15.6776,15.7346,28391.635870587,0
+FEM.US,D,20120103,000000,15.9767,16.1628,15.9321,16.1277,33156.400520901,0
+FEM.US,D,20120104,000000,16.0156,16.065,15.9378,16.065,47978.357400627,0
+FEM.US,D,20120105,000000,15.9929,16.0774,15.9378,16.0498,9967.6685788192,0
+FEM.US,D,20120106,000000,15.9235,15.9767,15.8619,15.9321,6051.7987799974,0
+FEM.US,D,20120109,000000,16.0156,16.084,15.8827,15.9843,25135.081427887,0
+FEM.US,D,20120110,000000,16.4524,16.4581,16.2425,16.348,24035.520354737,0
+FEM.US,D,20120111,000000,16.2967,16.3394,16.2055,16.3394,14528.108661902,0
+FEM.US,D,20120112,000000,16.4581,16.5502,16.2967,16.5028,10377.370932703,0
+FEM.US,D,20120113,000000,16.3252,16.3537,16.1866,16.3537,16834.659188911,0
+FEM.US,D,20120117,000000,16.5996,16.8892,16.5853,16.6489,13391.684909096,0
+FEM.US,D,20120118,000000,16.6907,17.0155,16.6907,17.0155,32971.033903205,0
+FEM.US,D,20120119,000000,16.9737,17.1702,16.9737,17.1065,44555.394289769,0
+FEM.US,D,20120120,000000,17.4655,17.4655,16.9737,17.0847,29047.791568452,0
+FEM.US,D,20120123,000000,17.0667,17.2974,17.0383,17.2756,43871.854887015,0
+FEM.US,D,20120124,000000,17.0079,17.362,17.0079,17.2614,67544.014542292,0
+FEM.US,D,20120125,000000,17.0981,17.4741,17.0981,17.4408,25031.865924852,0
+FEM.US,D,20120126,000000,17.6421,17.6421,17.4028,17.4028,57876.51349781,0
+FEM.US,D,20120127,000000,17.4323,17.7142,17.4247,17.6079,52441.901297186,0
+FEM.US,D,20120130,000000,17.1569,17.3544,17.0079,17.3382,49015.778528072,0
+FEM.US,D,20120131,000000,17.4399,18.0086,17.3164,17.4399,48489.168818709,0
+FEM.US,D,20120201,000000,17.8757,17.9099,17.7276,17.7656,99395.476203392,0
+FEM.US,D,20120202,000000,17.8633,18.0788,17.8633,17.9867,546321.76400367,0
+FEM.US,D,20120203,000000,20.4117,20.4117,18.0741,18.3095,36544.607390941,0
+FEM.US,D,20120206,000000,18.0029,18.1719,18.0029,18.0285,29411.152267913,0
+FEM.US,D,20120207,000000,18.1196,18.2887,18.0428,18.1918,80406.983303189,0
+FEM.US,D,20120208,000000,18.3951,18.4805,18.2887,18.4738,17131.66706499,0
+FEM.US,D,20120209,000000,18.6438,18.6438,18.4596,18.565,441238.90293917,0
+FEM.US,D,20120210,000000,18.1976,18.2745,18.1074,18.2317,114298.53097836,0
+FEM.US,D,20120213,000000,18.3903,18.4463,18.2317,18.3277,466241.27872029,0
+FEM.US,D,20120214,000000,18.2611,18.2887,18.1007,18.283,320650.54559217,0
+FEM.US,D,20120215,000000,18.5356,18.7815,18.2412,18.2412,141455.7936902,0
+FEM.US,D,20120216,000000,18.0656,18.433,18.0656,18.4188,28665.472919455,0
+FEM.US,D,20120217,000000,18.5498,18.5498,18.4045,18.5242,70027.505931648,0
+FEM.US,D,20120221,000000,18.5498,18.7815,18.4539,18.4539,40637.418052109,0
+FEM.US,D,20120222,000000,18.5858,18.6153,18.4539,18.5925,54919.073370029,0
+FEM.US,D,20120223,000000,18.5498,18.6229,18.4871,18.5308,55769.021440939,0
+FEM.US,D,20120224,000000,18.6941,18.8527,18.6941,18.7739,123199.28828601,0
+FEM.US,D,20120227,000000,18.5564,18.7739,18.5356,18.6647,48685.067630591,0
+FEM.US,D,20120228,000000,18.7815,18.94,18.7615,18.8755,43520.079601161,0
+FEM.US,D,20120229,000000,19.072,19.1659,18.9382,18.9799,39597.890485827,0
+FEM.US,D,20120301,000000,19.0578,19.1081,18.8973,19.0369,54843.24157188,0
+FEM.US,D,20120302,000000,19.0426,19.0919,18.9334,19.0729,31365.927509067,0
+FEM.US,D,20120305,000000,18.883,18.883,18.7255,18.7501,18307.059936289,0
+FEM.US,D,20120306,000000,18.3095,18.3323,18.02,18.113,161432.20640516,0
+FEM.US,D,20120307,000000,18.2317,18.5108,18.208,18.4871,67137.471846664,0
+FEM.US,D,20120308,000000,18.8346,18.8527,18.6941,18.8489,34043.211271468,0
+FEM.US,D,20120309,000000,18.7739,18.8413,18.6941,18.7197,121145.51041949,0
+FEM.US,D,20120312,000000,18.5184,18.5356,18.4045,18.4397,64914.125653735,0
+FEM.US,D,20120313,000000,18.5992,18.7976,18.4672,18.7739,113550.74519106,0
+FEM.US,D,20120314,000000,18.7197,18.8204,18.5308,18.5802,50443.944059863,0
+FEM.US,D,20120315,000000,18.6561,18.7197,18.5802,18.7197,88927.528400679,0
+FEM.US,D,20120316,000000,18.7739,18.7976,18.6846,18.7425,51520.334305801,0
+FEM.US,D,20120319,000000,18.5308,18.6485,18.5108,18.5356,76930.306001975,0
+FEM.US,D,20120320,000000,18.3095,18.3399,18.1624,18.283,29830.333596565,0
+FEM.US,D,20120321,000000,18.3951,18.3951,18.1719,18.2678,35851.58901342,0
+FEM.US,D,20120322,000000,18.2317,18.2317,18.0095,18.0428,98718.256117152,0
+FEM.US,D,20120323,000000,18.1444,18.3095,18.1444,18.2611,88355.63025631,0
+FEM.US,D,20120326,000000,18.3277,18.5242,18.2545,18.5242,731958.00587057,0
+FEM.US,D,20120327,000000,18.5564,18.6068,18.4245,18.4539,293099.37881773,0
+FEM.US,D,20120328,000000,18.283,18.2887,18.0922,18.1918,95870.350808917,0
+FEM.US,D,20120329,000000,17.9601,18.113,17.8965,18.113,47964.665548183,0
+FEM.US,D,20120330,000000,18.2801,18.3457,18.1994,18.3257,41416.800421966,0
+FEM.US,D,20120402,000000,18.2317,18.6941,18.2317,18.5716,760747.75868144,0
+FEM.US,D,20120403,000000,18.6314,18.6314,18.3457,18.3903,132055.81037807,0
+FEM.US,D,20120404,000000,18.2469,18.2469,18.0846,18.1976,77909.80006139,0
+FEM.US,D,20120405,000000,18.1282,18.3181,18.1282,18.3095,134717.29584919,0
+FEM.US,D,20120409,000000,18.0846,18.113,17.9403,18.0523,48176.362651347,0
+FEM.US,D,20120410,000000,18.0361,18.0361,17.6146,17.6421,353255.05913767,0
+FEM.US,D,20120411,000000,17.8757,17.9175,17.7702,17.8253,167996.92304209,0
+FEM.US,D,20120412,000000,17.8253,18.1358,17.8253,18.1196,100409.72650362,0
+FEM.US,D,20120413,000000,18.0608,18.0608,17.8006,17.8073,45583.336442444,0
+FEM.US,D,20120416,000000,17.9099,17.9099,17.4408,17.7,192876.07215122,0
+FEM.US,D,20120417,000000,17.7778,17.8965,17.7656,17.8253,28752.890131209,0
+FEM.US,D,20120418,000000,17.6782,17.7921,17.6649,17.7702,49370.713472181,0
+FEM.US,D,20120419,000000,17.8567,17.8567,17.6307,17.721,29974.624656931,0
+FEM.US,D,20120420,000000,17.9545,17.9545,17.8149,17.8149,40092.903612628,0
+FEM.US,D,20120423,000000,17.4569,17.5661,17.3838,17.5433,35783.129751203,0
+FEM.US,D,20120424,000000,17.5015,17.6241,17.4959,17.5576,111751.84642388,0
+FEM.US,D,20120425,000000,17.8006,17.8567,17.6564,17.7845,119719.45132654,0
+FEM.US,D,20120426,000000,17.7778,17.9023,17.7142,17.9023,84076.399758028,0
+FEM.US,D,20120427,000000,17.9403,17.9601,17.8253,17.9403,85788.934532876,0
+FEM.US,D,20120430,000000,17.8339,17.8785,17.7921,17.851,47510.727978712,0
+FEM.US,D,20120501,000000,17.869,18.1282,17.869,18.0523,162221.06774979,0
+FEM.US,D,20120502,000000,17.9943,17.9943,17.8405,17.8965,37272.382009281,0
+FEM.US,D,20120503,000000,17.8833,18.0152,17.757,17.8633,31555.507004438,0
+FEM.US,D,20120504,000000,17.8006,17.8006,17.4893,17.5433,88649.478474135,0
+FEM.US,D,20120507,000000,17.3896,17.5348,17.3762,17.5348,44951.404791209,0
+FEM.US,D,20120508,000000,17.4741,17.4741,17.1151,17.3544,251094.88196011,0
+FEM.US,D,20120509,000000,16.9927,17.0981,16.8816,17.08,23743.778575751,0
+FEM.US,D,20120510,000000,17.1911,17.1987,17.0847,17.1293,67215.41008365,0
+FEM.US,D,20120511,000000,16.9404,17.1293,16.9404,17.0155,21893.27205705,0
+FEM.US,D,20120514,000000,16.5644,16.5644,16.3394,16.3897,76186.733092355,0
+FEM.US,D,20120515,000000,16.4448,16.4648,16.1628,16.1989,111155.72423288,0
+FEM.US,D,20120516,000000,16.1087,16.2245,15.9663,15.9929,37312.404347192,0
+FEM.US,D,20120517,000000,15.9235,15.9587,15.8391,15.8761,10178.312462564,0
+FEM.US,D,20120518,000000,15.746,15.7745,15.4441,15.4517,317150.69746374,0
+FEM.US,D,20120521,000000,15.6368,15.8619,15.6084,15.8277,90489.452798649,0
+FEM.US,D,20120522,000000,15.8201,15.9321,15.6368,15.6976,35473.483242097,0
+FEM.US,D,20120523,000000,15.5096,15.5096,15.1497,15.5029,80388.025353651,0
+FEM.US,D,20120524,000000,15.4801,15.5495,15.2342,15.2408,32373.858492788,0
+FEM.US,D,20120525,000000,15.3624,15.4165,15.2998,15.3995,53635.198898602,0
+FEM.US,D,20120529,000000,15.9007,15.9663,15.727,15.8961,128382.18104556,0
+FEM.US,D,20120530,000000,15.6624,15.6624,15.5229,15.6368,44850.295727012,0
+FEM.US,D,20120531,000000,15.4535,15.6624,15.3624,15.5932,150175.39725783,0
+FEM.US,D,20120601,000000,15.3064,15.3064,15.1573,15.1573,32065.265203101,0
+FEM.US,D,20120604,000000,15.1858,15.2134,15.0681,15.1982,91204.588783963,0
+FEM.US,D,20120605,000000,15.1203,15.3206,15.1203,15.313,227204.70588516,0
+FEM.US,D,20120606,000000,15.578,15.7707,15.5637,15.7707,97056.275874403,0
+FEM.US,D,20120607,000000,15.9824,15.9824,15.8087,15.821,29734.490629462,0
+FEM.US,D,20120608,000000,15.578,15.7707,15.5637,15.7479,35580.911622807,0
+FEM.US,D,20120611,000000,16.0014,16.0014,15.69,15.69,177957.21908497,0
+FEM.US,D,20120612,000000,15.8893,16.028,15.7745,16.028,17477.123034333,0
+FEM.US,D,20120613,000000,15.9587,16.1134,15.9587,16.008,25340.459214538,0
+FEM.US,D,20120614,000000,15.9587,16.0926,15.9007,16.0774,35140.66590578,0
+FEM.US,D,20120615,000000,16.064,16.2721,16.027,16.2721,54756.877579545,0
+FEM.US,D,20120618,000000,16.1134,16.2777,16.1011,16.2777,22024.92448439,0
+FEM.US,D,20120619,000000,16.3765,16.6062,16.3328,16.5644,28511.702884321,0
+FEM.US,D,20120620,000000,16.4448,16.5568,16.2549,16.3765,117800.48554562,0
+FEM.US,D,20120621,000000,16.2863,16.2863,15.784,15.8505,29871.409153896,0
+FEM.US,D,20120622,000000,16.0147,16.0147,15.8295,15.9634,142625.9204644,0
+FEM.US,D,20120625,000000,15.6976,15.7394,15.6074,15.6226,28662.313261199,0
+FEM.US,D,20120626,000000,15.6292,15.821,15.6292,15.784,298777.28470408,0
+FEM.US,D,20120627,000000,15.8647,15.9691,15.8647,15.8979,49547.654334528,0
+FEM.US,D,20120628,000000,15.6976,15.7707,15.5637,15.7479,47658.178697334,0
+FEM.US,D,20120629,000000,16.1306,16.3632,16.1306,16.3328,104681.58446597,0
+FEM.US,D,20120702,000000,16.2635,16.3878,16.1571,16.2929,741103.11008337,0
+FEM.US,D,20120703,000000,16.3878,16.5568,16.3878,16.5274,154036.49964688,0
+FEM.US,D,20120705,000000,16.5274,16.572,16.4011,16.4505,185292.89233639,0
+FEM.US,D,20120706,000000,16.1932,16.2721,16.1866,16.2721,8021.3190930143,0
+FEM.US,D,20120709,000000,16.1638,16.2577,16.0489,16.1932,912203.87075244,0
+FEM.US,D,20120710,000000,16.3945,16.3945,15.99,16.0337,239097.65956141,0
+FEM.US,D,20120711,000000,16.2445,16.3062,16.1495,16.2198,152465.09627414,0
+FEM.US,D,20120712,000000,16.0052,16.141,15.8979,16.0574,36036.955631115,0
+FEM.US,D,20120713,000000,16.1011,16.3205,16.1011,16.2863,14345.901702461,0
+FEM.US,D,20120716,000000,16.1733,16.2863,16.1277,16.2805,10050.872912899,0
+FEM.US,D,20120717,000000,16.3575,16.4638,16.1344,16.4638,130419.10740138,0
+FEM.US,D,20120718,000000,16.2417,16.4135,16.2417,16.3413,45230.507937171,0
+FEM.US,D,20120719,000000,16.3803,16.4866,16.3736,16.4078,103103.86177673,0
+FEM.US,D,20120720,000000,16.2445,16.2721,16.1134,16.1571,48458.625455565,0
+FEM.US,D,20120723,000000,15.6852,15.8011,15.6548,15.8011,35331.298620569,0
+FEM.US,D,20120724,000000,15.7346,15.7346,15.5713,15.6558,180121.58499046,0
+FEM.US,D,20120725,000000,15.8419,15.8419,15.6852,15.7546,48705.078799548,0
+FEM.US,D,20120726,000000,16.0194,16.064,15.8979,16.064,21554.13540422,0
+FEM.US,D,20120727,000000,16.2274,16.479,16.1638,16.479,13004.100163005,0
+FEM.US,D,20120730,000000,16.3736,16.4011,16.2805,16.3736,6452.0221591131,0
+FEM.US,D,20120731,000000,16.3717,16.3992,16.197,16.2245,25240.403369759,0
+FEM.US,D,20120801,000000,16.3015,16.3803,16.2805,16.2929,59142.483239118,0
+FEM.US,D,20120802,000000,16.1932,16.1932,15.9691,16.0698,765434.58509477,0
+FEM.US,D,20120803,000000,16.4429,16.5777,16.4429,16.5426,67049.001415491,0
+FEM.US,D,20120806,000000,16.6813,16.7059,16.5996,16.5996,55464.641028928,0
+FEM.US,D,20120807,000000,16.7003,16.7657,16.6935,16.6935,50957.915136201,0
+FEM.US,D,20120808,000000,16.6585,16.7591,16.6585,16.7059,29494.356601992,0
+FEM.US,D,20120809,000000,16.779,16.8464,16.7525,16.779,49913.121472825,0
+FEM.US,D,20120810,000000,16.7287,16.8531,16.6309,16.8531,28582.268585375,0
+FEM.US,D,20120813,000000,16.7373,16.7657,16.5996,16.7059,40324.611884748,0
+FEM.US,D,20120814,000000,16.7059,16.7467,16.5853,16.5853,29937.761977276,0
+FEM.US,D,20120815,000000,16.572,16.6072,16.5426,16.5853,15169.519287905,0
+FEM.US,D,20120816,000000,16.6499,16.7287,16.572,16.6869,21832.185330764,0
+FEM.US,D,20120817,000000,16.6309,16.6357,16.5502,16.5929,23498.378451187,0
+FEM.US,D,20120820,000000,16.6423,16.6423,16.5018,16.6148,20406.126237809,0
+FEM.US,D,20120821,000000,16.6935,16.7591,16.5654,16.5929,26693.846167601,0
+FEM.US,D,20120822,000000,16.5426,16.6869,16.4932,16.6585,40901.776126209,0
+FEM.US,D,20120823,000000,16.5568,16.6072,16.5018,16.5274,769255.66514591,0
+FEM.US,D,20120824,000000,16.4211,16.6224,16.4211,16.5568,74378.355350403,0
+FEM.US,D,20120827,000000,16.5018,16.515,16.4572,16.4638,27118.293593347,0
+FEM.US,D,20120828,000000,16.3803,16.4154,16.329,16.329,34211.726378464,0
+FEM.US,D,20120829,000000,16.2198,16.3205,16.2198,16.2359,87075.968662558,0
+FEM.US,D,20120830,000000,16.2065,16.2065,16.0698,16.1344,75452.639157503,0
+FEM.US,D,20120831,000000,16.3195,16.3926,16.2245,16.2843,58557.946461726,0
+FEM.US,D,20120904,000000,16.3575,16.3632,16.2331,16.3053,46571.256257209,0
+FEM.US,D,20120905,000000,16.1457,16.2701,16.0526,16.0888,941399.11303951,0
+FEM.US,D,20120906,000000,16.2986,16.5218,16.291,16.4856,77143.056324557,0
+FEM.US,D,20120907,000000,16.8094,16.8531,16.78,16.8256,24799.104433313,0
+FEM.US,D,20120910,000000,16.8236,16.8236,16.6869,16.7059,190588.47957375,0
+FEM.US,D,20120911,000000,16.7876,16.8948,16.779,16.8872,27043.515014618,0
+FEM.US,D,20120912,000000,16.8151,16.8948,16.8085,16.8948,37329.255857892,0
+FEM.US,D,20120913,000000,16.8948,17.3896,16.873,17.3316,947299.24822322,0
+FEM.US,D,20120914,000000,17.4019,17.6611,17.4019,17.4313,263283.79029303,0
+FEM.US,D,20120917,000000,17.3896,17.4589,17.3458,17.3829,140184.55785179,0
+FEM.US,D,20120918,000000,17.2794,17.381,17.2794,17.325,35402.917541043,0
+FEM.US,D,20120919,000000,17.3952,17.3952,17.2794,17.3677,70666.810118813,0
+FEM.US,D,20120920,000000,17.2338,17.3088,17.1285,17.2642,51260.189109376,0
+FEM.US,D,20120921,000000,17.3506,17.4019,17.286,17.2927,30864.595065754,0
+FEM.US,D,20120924,000000,17.211,17.3012,17.1493,17.286,28432.711427916,0
+FEM.US,D,20120925,000000,17.3744,17.3886,17.1047,17.1133,58144.031230166,0
+FEM.US,D,20120926,000000,16.9424,17.0876,16.9196,16.9898,39901.21767842,0
+FEM.US,D,20120927,000000,17.2338,17.2927,17.0876,17.249,103407.18896932,0
+FEM.US,D,20120928,000000,17.2006,17.2594,17.1247,17.1949,44645.971159779,0
+FEM.US,D,20121001,000000,17.4741,17.4817,17.325,17.3886,24380.97632408,0
+FEM.US,D,20121002,000000,17.4655,17.4893,17.3952,17.4893,93228.876506754,0
+FEM.US,D,20121003,000000,17.4655,17.4893,17.4104,17.4503,23131.85809347,0
+FEM.US,D,20121004,000000,17.5377,17.6117,17.5177,17.5975,27692.298176552,0
+FEM.US,D,20121005,000000,17.7408,17.757,17.5766,17.6269,116036.34301926,0
+FEM.US,D,20121008,000000,17.4959,17.5519,17.4741,17.5301,28004.051124496,0
+FEM.US,D,20121009,000000,17.4741,17.4741,17.3012,17.3364,51476.099090214,0
+FEM.US,D,20121010,000000,17.4313,17.4313,17.2927,17.3164,65104.758368524,0
+FEM.US,D,20121011,000000,17.4019,17.5766,17.4019,17.4019,49946.824494225,0
+FEM.US,D,20121012,000000,17.4399,17.4741,17.286,17.3744,33280.680412311,0
+FEM.US,D,20121015,000000,17.4399,17.5101,17.343,17.4959,111332.66509522,0
+FEM.US,D,20121016,000000,17.6611,17.7124,17.5681,17.6117,72929.125430237,0
+FEM.US,D,20121017,000000,17.7266,17.9203,17.7266,17.8709,137624.18144488,0
+FEM.US,D,20121018,000000,17.8947,17.9203,17.8006,17.851,42495.297106741,0
+FEM.US,D,20121019,000000,17.7656,17.7702,17.5253,17.5462,38677.37671386,0
+FEM.US,D,20121022,000000,17.6906,17.7854,17.6535,17.721,32848.860450634,0
+FEM.US,D,20121023,000000,17.418,17.4959,17.3677,17.4569,27598.561648286,0
+FEM.US,D,20121024,000000,17.6412,17.6412,17.4399,17.4655,35751.533168641,0
+FEM.US,D,20121025,000000,17.6412,17.6412,17.418,17.5605,42778.613130378,0
+FEM.US,D,20121026,000000,17.4446,17.4503,17.3506,17.3506,21761.619629709,0
+FEM.US,D,20121031,000000,17.5177,17.5177,17.2205,17.2205,1157074.2259479,0
+FEM.US,D,20121101,000000,17.4655,17.6354,17.4313,17.5899,31817.758639701,0
+FEM.US,D,20121102,000000,17.5975,17.6041,17.3886,17.418,204158.15856461,0
+FEM.US,D,20121105,000000,17.5177,17.6354,17.5025,17.6193,41842.301067131,0
+FEM.US,D,20121106,000000,17.5823,17.7494,17.5823,17.7124,734852.25283324,0
+FEM.US,D,20121107,000000,17.4959,17.5025,17.3012,17.3592,162062.03161757,0
+FEM.US,D,20121108,000000,17.381,17.4655,17.1863,17.1863,67378.659093553,0
+FEM.US,D,20121109,000000,17.1635,17.3306,17.1635,17.2205,46228.959946123,0
+FEM.US,D,20121112,000000,17.3088,17.3088,17.2044,17.2794,42169.852306355,0
+FEM.US,D,20121113,000000,16.9898,17.1351,16.9765,17.0345,44330.005334161,0
+FEM.US,D,20121114,000000,17.1351,17.1351,16.7885,16.8028,205853.84182876,0
+FEM.US,D,20121115,000000,16.8968,16.9547,16.8256,16.9196,145037.79293328,0
+FEM.US,D,20121116,000000,16.8826,16.9832,16.7885,16.9623,90408.354903407,0
+FEM.US,D,20121119,000000,17.1493,17.2927,17.1493,17.286,33220.646905443,0
+FEM.US,D,20121120,000000,17.1493,17.1987,17.0876,17.1921,13783.482532862,0
+FEM.US,D,20121121,000000,17.1987,17.249,17.1217,17.2338,46350.080179277,0
+FEM.US,D,20121123,000000,17.5025,17.5605,17.4817,17.5519,27075.11159718,0
+FEM.US,D,20121126,000000,17.4959,17.5177,17.4569,17.4817,1004549.0961669,0
+FEM.US,D,20121127,000000,17.4228,17.5025,17.325,17.3364,96782.438825534,0
+FEM.US,D,20121128,000000,17.2044,17.4959,17.2044,17.4959,72700.576816373,0
+FEM.US,D,20121129,000000,17.6117,17.6117,17.5101,17.5377,181838.33264298,0
+FEM.US,D,20121130,000000,17.5643,17.6497,17.5643,17.6241,43614.869348846,0
+FEM.US,D,20121203,000000,17.6269,17.6412,17.5519,17.5823,835799.1212404,0
+FEM.US,D,20121204,000000,17.7058,17.7408,17.6763,17.6982,30158.938055208,0
+FEM.US,D,20121205,000000,17.7854,17.9925,17.7854,17.9061,594631.8855212,0
+FEM.US,D,20121206,000000,17.8785,18.0086,17.851,18.0086,45708.669553273,0
+FEM.US,D,20121207,000000,17.9839,18.0152,17.9279,17.9839,16144.800469645,0
+FEM.US,D,20121210,000000,18.0019,18.2213,17.9925,18.2118,1107935.2207478,0
+FEM.US,D,20121211,000000,18.2042,18.3457,18.1938,18.2801,194937.22255367,0
+FEM.US,D,20121212,000000,18.3694,18.4985,18.3391,18.3694,37463.01472407,0
+FEM.US,D,20121213,000000,18.2801,18.3457,18.2289,18.2659,33508.175806755,0
+FEM.US,D,20121214,000000,18.3257,18.4112,18.3171,18.3599,30350.623989416,0
+FEM.US,D,20121217,000000,18.3913,18.4406,18.3457,18.4045,31920.974142736,0
+FEM.US,D,20121218,000000,18.3533,18.5612,18.3391,18.5488,142744.93425872,0
+FEM.US,D,20121219,000000,18.5327,18.583,18.5146,18.5146,65571.334571019,0
+FEM.US,D,20121220,000000,18.5916,18.7121,18.5774,18.7017,16380.721619439,0
+FEM.US,D,20121221,000000,18.3391,18.4691,18.3391,18.4482,48749.314015133,0
+FEM.US,D,20121224,000000,18.4482,18.4985,18.3599,18.4985,7770.6528713576,0
+FEM.US,D,20121226,000000,18.6704,18.678,18.5774,18.6134,29903.005736458,0
+FEM.US,D,20121227,000000,18.7207,18.7453,18.527,18.6941,36401.369549995,0
+FEM.US,D,20121228,000000,18.678,18.7635,18.6704,18.7511,47483.344273826,0
+FEM.US,D,20121231,000000,18.6998,19.0426,18.6998,19.0293,95420.626117122,0
+FEM.US,D,20130102,000000,19.2837,19.4508,19.2837,19.4508,85737.326781358,0
+FEM.US,D,20130103,000000,19.3862,19.5753,19.3862,19.428,70249.735228998,0
+FEM.US,D,20130104,000000,19.4138,19.5495,19.4072,19.5353,50743.058374782,0
+FEM.US,D,20130107,000000,19.4945,19.5221,19.4214,19.5021,138817.47904629,0
+FEM.US,D,20130108,000000,19.3796,19.3796,19.2704,19.3264,142891.33175792,0
+FEM.US,D,20130109,000000,19.4366,19.5145,19.4366,19.4632,118849.49208667,0
+FEM.US,D,20130110,000000,19.5221,19.6227,19.4727,19.5875,81387.530582022,0
+FEM.US,D,20130111,000000,19.4214,19.4727,19.3862,19.4565,23180.306186732,0
+FEM.US,D,20130114,000000,19.5753,19.5875,19.4508,19.5809,59036.108077827,0
+FEM.US,D,20130115,000000,19.4632,19.5145,19.4138,19.5145,54692.631195003,0
+FEM.US,D,20130116,000000,19.4214,19.5809,19.4138,19.5667,60192.542999587,0
+FEM.US,D,20130117,000000,19.5809,19.674,19.5667,19.6151,31680.840115266,0
+FEM.US,D,20130118,000000,19.6151,19.674,19.5667,19.6369,90330.41666642,0
+FEM.US,D,20130122,000000,19.6065,19.674,19.5809,19.6673,39091.291945419,0
+FEM.US,D,20130123,000000,19.5753,19.5999,19.5145,19.5581,74047.644452922,0
+FEM.US,D,20130124,000000,19.6065,19.6892,19.5277,19.6151,38205.534414272,0
+FEM.US,D,20130125,000000,19.5277,19.6065,19.4366,19.5439,62830.857643495,0
+FEM.US,D,20130128,000000,19.486,19.486,19.3796,19.4138,234729.95863195,0
+FEM.US,D,20130129,000000,19.6151,19.7234,19.5145,19.7234,94094.622868946,0
+FEM.US,D,20130130,000000,19.6892,19.7528,19.6065,19.6892,294505.42674173,0
+FEM.US,D,20130131,000000,19.6521,19.7024,19.5809,19.6759,412300.64619026,0
+FEM.US,D,20130201,000000,19.7964,19.8828,19.7442,19.825,122037.58726715,0
+FEM.US,D,20130204,000000,19.6436,19.6512,19.4727,19.5021,140497.36401916,0
+FEM.US,D,20130205,000000,19.7234,19.7376,19.6293,19.6673,78636.52146031,0
+FEM.US,D,20130206,000000,19.5581,19.6369,19.4945,19.6151,413029.47402802,0
+FEM.US,D,20130207,000000,19.5221,19.5221,19.2837,19.3322,350343.96066431,0
+FEM.US,D,20130208,000000,19.4565,19.5145,19.4565,19.5021,101005.84869462,0
+FEM.US,D,20130211,000000,19.3948,19.4442,19.3634,19.4366,73193.483504336,0
+FEM.US,D,20130212,000000,19.3474,19.5021,19.3474,19.4632,77190.4511984,0
+FEM.US,D,20130213,000000,19.5277,19.6227,19.5277,19.5923,175654.88143564,0
+FEM.US,D,20130214,000000,19.5353,19.6293,19.5353,19.6293,60615.937205915,0
+FEM.US,D,20130215,000000,19.6369,19.6673,19.5145,19.5809,66707.758323824,0
+FEM.US,D,20130219,000000,19.4727,19.5221,19.4366,19.4945,167875.80280894,0
+FEM.US,D,20130220,000000,19.4214,19.428,19.1413,19.1622,61750.254519883,0
+FEM.US,D,20130221,000000,18.9828,19.0112,18.8736,18.9904,68154.881805153,0
+FEM.US,D,20130222,000000,19.1119,19.1185,19.0036,19.1185,80500.719831455,0
+FEM.US,D,20130225,000000,19.2106,19.2325,18.7853,18.8099,59213.048940172,0
+FEM.US,D,20130226,000000,18.903,18.9458,18.7577,18.9314,228956.20977851,0
+FEM.US,D,20130227,000000,18.997,19.2106,18.997,19.1917,57079.226397835,0
+FEM.US,D,20130228,000000,19.2809,19.3521,19.2001,19.2001,78543.838151463,0
+FEM.US,D,20130301,000000,19.1765,19.2913,19.1109,19.2913,98579.23115388,0
+FEM.US,D,20130304,000000,19.0445,19.1053,18.9904,19.1053,174618.51352761,0
+FEM.US,D,20130305,000000,19.2467,19.3274,19.2467,19.2771,115406.51780685,0
+FEM.US,D,20130306,000000,19.371,19.4641,19.3331,19.4366,65962.078975367,0
+FEM.US,D,20130307,000000,19.4006,19.4641,19.3948,19.4452,111971.9692824,0
+FEM.US,D,20130308,000000,19.5287,19.6379,19.4784,19.6009,61460.619179733,0
+FEM.US,D,20130311,000000,19.5221,19.5439,19.4565,19.5021,47236.890929844,0
+FEM.US,D,20130312,000000,19.4006,19.4442,19.2771,19.3474,94872.952019385,0
+FEM.US,D,20130313,000000,19.1765,19.2239,19.1479,19.1479,133950.55211236,0
+FEM.US,D,20130314,000000,19.2704,19.3141,19.2467,19.2704,48923.095219223,0
+FEM.US,D,20130315,000000,19.1479,19.1546,19.0682,19.0825,73725.359310793,0
+FEM.US,D,20130318,000000,18.8574,18.9314,18.8451,18.866,25332.033459189,0
+FEM.US,D,20130319,000000,18.8517,18.865,18.6296,18.7065,107326.2184264,0
+FEM.US,D,20130320,000000,18.9239,18.9818,18.8878,18.9514,105236.63109964,0
+FEM.US,D,20130321,000000,18.8717,18.8964,18.7567,18.7749,107040.79596392,0
+FEM.US,D,20130322,000000,18.7929,18.8157,18.7264,18.7749,57217.198141687,0
+FEM.US,D,20130325,000000,18.8157,18.8451,18.603,18.7007,389304.6534018,0
+FEM.US,D,20130326,000000,18.7264,18.7435,18.6343,18.6694,550576.77045533,0
+FEM.US,D,20130327,000000,18.6115,18.809,18.603,18.7929,140413.10646566,0
+FEM.US,D,20130328,000000,18.809,18.8223,18.7349,18.809,97947.299502644,0
+FEM.US,D,20130401,000000,18.865,18.865,18.6115,18.6419,512979.99686508,0
+FEM.US,D,20130402,000000,18.7065,18.7501,18.6296,18.6637,171439.8973219,0
+FEM.US,D,20130403,000000,18.5128,18.5592,18.2859,18.3229,295312.19281648,0
+FEM.US,D,20130404,000000,18.4102,18.4463,18.2773,18.3941,116604.02828595,0
+FEM.US,D,20130405,000000,18.0712,18.3665,18.0057,18.3437,105844.33870425,0
+FEM.US,D,20130408,000000,18.3437,18.3741,18.264,18.358,151591.97737602,0
+FEM.US,D,20130409,000000,18.4036,18.6476,18.3893,18.5592,131051.03905261,0
+FEM.US,D,20130410,000000,18.6419,18.7501,18.6419,18.6931,55953.334839216,0
+FEM.US,D,20130411,000000,18.62,18.6694,18.5592,18.6115,73756.955893355,0
+FEM.US,D,20130412,000000,18.527,18.527,18.4036,18.5042,31836.716589238,0
+FEM.US,D,20130415,000000,18.2023,18.264,17.9896,17.9896,35313.393890451,0
+FEM.US,D,20130416,000000,18.264,18.3229,18.1719,18.3067,129319.54632823,0
+FEM.US,D,20130417,000000,18.1264,18.1719,17.9611,18.1064,93176.215535817,0
+FEM.US,D,20130418,000000,18.1064,18.1064,17.9744,18.0485,45093.589412737,0
+FEM.US,D,20130419,000000,18.1719,18.3437,18.1719,18.3229,101397.64631839,0
+FEM.US,D,20130422,000000,18.3893,18.4966,18.3067,18.4881,29831.386815985,0
+FEM.US,D,20130423,000000,18.3315,18.5042,18.3315,18.4748,114499.69588734,0
+FEM.US,D,20130424,000000,18.4966,18.5963,18.4539,18.5754,27097.229204972,0
+FEM.US,D,20130425,000000,18.62,18.809,18.62,18.7501,54407.208732527,0
+FEM.US,D,20130426,000000,18.6637,18.6837,18.547,18.62,220085.995834,0
+FEM.US,D,20130429,000000,18.6419,18.8157,18.6296,18.7749,612882.07160887,0
+FEM.US,D,20130430,000000,18.8593,18.9694,18.7625,18.942,104789.01284669,0
+FEM.US,D,20130501,000000,18.939,18.939,18.7197,18.7615,132841.51206444,0
+FEM.US,D,20130502,000000,18.939,19.0597,18.939,19.0597,149597.17979695,0
+FEM.US,D,20130503,000000,19.1831,19.2467,19.1613,19.1613,50703.036036869,0
+FEM.US,D,20130506,000000,19.0872,19.2239,19.0872,19.2106,457345.78750973,0
+FEM.US,D,20130507,000000,19.2106,19.3331,19.2106,19.3065,117192.77794102,0
+FEM.US,D,20130508,000000,19.3474,19.5154,19.3208,19.4565,376283.7017281,0
+FEM.US,D,20130509,000000,19.3796,19.428,19.2239,19.2989,148162.69494865,0
+FEM.US,D,20130510,000000,19.2533,19.3331,19.1993,19.3208,174052.93469976,0
+FEM.US,D,20130513,000000,19.2989,19.3208,19.2106,19.2533,334711.02483216,0
+FEM.US,D,20130514,000000,19.3634,19.4736,19.3474,19.3948,184063.78527474,0
+FEM.US,D,20130515,000000,19.2771,19.3872,19.2771,19.3634,310065.69043398,0
+FEM.US,D,20130516,000000,19.2533,19.3141,19.1907,19.1993,57040.257279342,0
+FEM.US,D,20130517,000000,19.3065,19.3331,19.2467,19.2771,56522.073325328,0
+FEM.US,D,20130520,000000,19.3331,19.4081,19.3141,19.3872,54347.17522566,0
+FEM.US,D,20130521,000000,19.2771,19.3948,19.1765,19.3474,125973.46823494,0
+FEM.US,D,20130522,000000,19.3331,19.4945,19.0825,19.1109,128295.81705322,0
+FEM.US,D,20130523,000000,18.8517,19.0597,18.8517,19.0597,25375.215455356,0
+FEM.US,D,20130524,000000,18.9818,19.0027,18.8792,19.0027,43884.49352004,0
+FEM.US,D,20130528,000000,19.0825,19.2182,19.0378,19.0378,48207.959233909,0
+FEM.US,D,20130529,000000,18.9362,18.9362,18.7625,18.7853,108578.49631526,0
+FEM.US,D,20130530,000000,18.8375,18.8792,18.7567,18.7843,38833.253187832,0
+FEM.US,D,20130531,000000,18.5896,18.6485,18.3761,18.3922,193416.37371303,0
+FEM.US,D,20130603,000000,18.3067,18.4397,18.2089,18.4178,176449.00887736,0
+FEM.US,D,20130604,000000,18.5166,18.5498,18.3143,18.3827,58553.73358405,0
+FEM.US,D,20130605,000000,18.3315,18.3315,18.0523,18.0741,759713.49721225,0
+FEM.US,D,20130606,000000,17.8823,18.094,17.7788,18.0855,107568.4588927,0
+FEM.US,D,20130607,000000,18.1092,18.2621,18.0428,18.1596,47068.375822848,0
+FEM.US,D,20130610,000000,18.057,18.057,17.7816,17.9023,2449954.7766239,0
+FEM.US,D,20130611,000000,17.4683,17.5795,17.3516,17.4987,337110.25866802,0
+FEM.US,D,20130612,000000,17.5273,17.5273,17.2832,17.3468,135222.84117019,0
+FEM.US,D,20130613,000000,17.326,17.6582,17.326,17.6497,38973.331370523,0
+FEM.US,D,20130614,000000,17.6754,17.721,17.4598,17.5063,77618.058282402,0
+FEM.US,D,20130617,000000,17.7883,17.7883,17.5861,17.6497,800841.71551348,0
+FEM.US,D,20130618,000000,17.5946,17.7134,17.5795,17.6982,82482.878777496,0
+FEM.US,D,20130619,000000,17.626,17.645,17.1247,17.1664,105434.63635036,0
+FEM.US,D,20130620,000000,16.7999,16.7999,16.2995,16.4087,148676.66602498,0
+FEM.US,D,20130621,000000,16.5711,16.6889,16.2853,16.5996,123923.90324609,0
+FEM.US,D,20130624,000000,16.1438,16.2701,15.8799,16.1438,240824.93940812,0
+FEM.US,D,20130625,000000,16.3357,16.4239,16.2331,16.4087,58275.683657506,0
+FEM.US,D,20130626,000000,16.6072,16.7762,16.5635,16.7087,45228.401498334,0
+FEM.US,D,20130627,000000,16.7999,16.9689,16.7999,16.8958,72594.201655081,0
+FEM.US,D,20130628,000000,16.8066,17.0202,16.7629,16.9462,52837.911798626,0
+FEM.US,D,20130701,000000,17.0905,17.1161,17.005,17.0411,18990.599339041,0
+FEM.US,D,20130702,000000,17.0363,17.1379,16.742,16.873,87616.270224365,0
+FEM.US,D,20130703,000000,16.6831,16.8066,16.5996,16.7087,44295.249093343,0
+FEM.US,D,20130705,000000,16.7572,16.7572,16.4239,16.5635,27192.018952658,0
+FEM.US,D,20130708,000000,16.5559,16.6831,16.5256,16.5559,43297.85030381,0
+FEM.US,D,20130709,000000,16.592,16.742,16.592,16.7031,42599.565829195,0
+FEM.US,D,20130710,000000,16.6148,16.6661,16.5416,16.5492,35844.216477489,0
+FEM.US,D,20130711,000000,17.0202,17.2775,17.005,17.2775,103143.88411464,0
+FEM.US,D,20130712,000000,17.1664,17.2082,17.0657,17.1835,33340.713919178,0
+FEM.US,D,20130715,000000,17.2547,17.4921,17.2547,17.4769,62963.563290255,0
+FEM.US,D,20130716,000000,17.4427,17.5424,17.3364,17.5424,107980.26768542,0
+FEM.US,D,20130717,000000,17.6032,17.683,17.5795,17.6174,58332.557506118,0
+FEM.US,D,20130718,000000,17.5946,17.6345,17.5339,17.5795,44266.812169037,0
+FEM.US,D,20130719,000000,17.55,17.5728,17.4845,17.5728,58775.962881401,0
+FEM.US,D,20130722,000000,17.5795,17.8234,17.5795,17.8026,2928016.3368806,0
+FEM.US,D,20130723,000000,17.9621,18.0656,17.9411,18.0523,514849.46133332,0
+FEM.US,D,20130724,000000,18.0276,18.0276,17.7656,17.8624,122439.91708511,0
+FEM.US,D,20130725,000000,17.721,17.9108,17.7134,17.9108,45321.084807181,0
+FEM.US,D,20130726,000000,17.683,17.7712,17.588,17.7712,48649.258170354,0
+FEM.US,D,20130729,000000,17.6108,17.6345,17.5652,17.588,622079.83679261,0
+FEM.US,D,20130730,000000,17.5728,17.5728,17.4683,17.4683,95395.348851072,0
+FEM.US,D,20130731,000000,17.3677,17.5063,17.2623,17.344,111123.0744309,0
+FEM.US,D,20130801,000000,17.588,17.683,17.4987,17.6535,54340.855909148,0
+FEM.US,D,20130802,000000,17.5795,17.7788,17.5795,17.7418,239683.24955822,0
+FEM.US,D,20130805,000000,17.6174,17.683,17.5652,17.5795,1421511.2915044,0
+FEM.US,D,20130806,000000,17.5205,17.5205,17.4028,17.4541,78876.655487779,0
+FEM.US,D,20130807,000000,17.4028,17.4427,17.3164,17.325,169912.72916475,0
+FEM.US,D,20130808,000000,17.5795,17.7276,17.4598,17.683,188964.41523007,0
+FEM.US,D,20130809,000000,17.7134,17.7788,17.6602,17.721,106259.30715523,0
+FEM.US,D,20130812,000000,17.7788,17.9023,17.7788,17.8747,139425.18665089,0
+FEM.US,D,20130813,000000,17.9563,18.0143,17.9023,17.9687,203806.38327876,0
+FEM.US,D,20130814,000000,18.0428,18.0855,18.0276,18.0276,222475.75069509,0
+FEM.US,D,20130815,000000,17.8377,17.8377,17.6602,17.795,193249.96504487,0
+FEM.US,D,20130816,000000,17.8747,17.8965,17.683,17.7058,538730.1584335,0
+FEM.US,D,20130819,000000,17.4987,17.5652,17.3753,17.419,138620.52701499,0
+FEM.US,D,20130820,000000,17.3306,17.4427,17.3306,17.344,193242.59250894,0
+FEM.US,D,20130821,000000,17.2082,17.2082,16.9016,16.9898,182998.98044242,0
+FEM.US,D,20130822,000000,17.1085,17.2177,17.0506,17.1892,365896.85182063,0
+FEM.US,D,20130823,000000,17.2253,17.325,17.1161,17.3078,144689.17730569,0
+FEM.US,D,20130826,000000,17.2623,17.3164,16.9547,16.9613,1082731.6800578,0
+FEM.US,D,20130827,000000,16.6442,16.7325,16.5208,16.5492,161969.34830872,0
+FEM.US,D,20130828,000000,16.461,16.7031,16.4021,16.5559,572600.6417203,0
+FEM.US,D,20130829,000000,16.6603,16.8227,16.6233,16.6661,132034.74598969,0
+FEM.US,D,20130830,000000,16.873,16.873,16.6148,16.7505,255495.23269155,0
+FEM.US,D,20130903,000000,16.9984,16.9984,16.7155,16.7629,1067423.1358066,0
+FEM.US,D,20130904,000000,16.8294,17.006,16.8294,16.9623,56538.924836029,0
+FEM.US,D,20130905,000000,16.8872,17.0421,16.873,17.0202,34588.778930367,0
+FEM.US,D,20130906,000000,17.1009,17.2718,17.0677,17.1179,112673.41341526,0
+FEM.US,D,20130909,000000,17.3364,17.7418,17.3364,17.7352,1445878.5759761,0
+FEM.US,D,20130910,000000,17.8216,17.8813,17.7921,17.8614,849581.55055386,0
+FEM.US,D,20130911,000000,17.8823,17.9487,17.8301,17.8823,146292.17726099,0
+FEM.US,D,20130912,000000,17.7512,17.8026,17.645,17.6535,52525.105631265,0
+FEM.US,D,20130913,000000,17.8082,17.8082,17.5766,17.7845,948938.05763875,0
+FEM.US,D,20130916,000000,18.1966,18.1966,18.0523,18.131,719423.64156832,0
+FEM.US,D,20130917,000000,18.0428,18.1918,17.9677,18.115,197665.06084816,0
+FEM.US,D,20130918,000000,18.1776,18.9182,17.9905,18.8878,444571.28918001,0
+FEM.US,D,20130919,000000,18.8792,18.8792,18.6789,18.8365,240487.90919413,0
+FEM.US,D,20130920,000000,18.8137,18.8137,18.3599,18.4292,237062.83964444,0
+FEM.US,D,20130923,000000,18.4064,18.5365,18.3846,18.5365,139699.02369977,0
+FEM.US,D,20130924,000000,18.4425,18.4795,18.3001,18.3979,42538.479102909,0
+FEM.US,D,20130925,000000,18.4852,18.4852,18.2773,18.3457,111973.02250181,0
+FEM.US,D,20130926,000000,18.4064,18.4131,18.207,18.3001,44788.155781307,0
+FEM.US,D,20130927,000000,18.1852,18.1966,18.0855,18.1596,107131.37283393,0
+FEM.US,D,20130930,000000,18.0143,18.0513,17.8662,17.9905,2288889.0905765,0
+FEM.US,D,20131001,000000,18.1538,18.4064,18.1538,18.3599,158391.56194331,0
+FEM.US,D,20131002,000000,18.2014,18.4719,18.2014,18.4719,263800.92102762,0
+FEM.US,D,20131003,000000,18.5365,18.5365,18.2631,18.3979,104737.40509517,0
+FEM.US,D,20131004,000000,18.5365,18.696,18.5023,18.6485,82557.657356225,0
+FEM.US,D,20131007,000000,18.4064,18.5516,18.3979,18.4292,135327.10989263,0
+FEM.US,D,20131008,000000,18.5963,18.621,18.3153,18.3533,174080.31840465,0
+FEM.US,D,20131009,000000,18.3922,18.5318,18.3599,18.5023,218979.06222492,0
+FEM.US,D,20131010,000000,18.6865,18.902,18.6865,18.8964,248629.29530088,0
+FEM.US,D,20131011,000000,18.7663,18.8641,18.7036,18.8641,189637.42243864,0
+FEM.US,D,20131014,000000,18.621,18.9239,18.621,18.902,282892.62943086,0
+FEM.US,D,20131015,000000,18.8517,18.8565,18.6485,18.6713,119978.54330354,0
+FEM.US,D,20131016,000000,18.7805,18.8878,18.7587,18.8289,176316.30323059,0
+FEM.US,D,20131017,000000,18.8878,18.94,18.7663,18.94,272249.84720464,0
+FEM.US,D,20131018,000000,19.0853,19.0853,18.94,18.997,152529.34265868,0
+FEM.US,D,20131021,000000,19.0919,19.1157,18.9837,19.0483,130160.01542437,0
+FEM.US,D,20131022,000000,19.0483,19.2866,19.0483,19.2039,213120.00259854,0
+FEM.US,D,20131023,000000,18.9656,18.9656,18.7397,18.7587,161970.40152813,0
+FEM.US,D,20131024,000000,18.8964,18.8964,18.6789,18.7302,135688.36415326,0
+FEM.US,D,20131025,000000,18.6713,18.7663,18.6647,18.7302,148217.46235842,0
+FEM.US,D,20131028,000000,18.7976,18.7976,18.6647,18.7397,318294.49375249,0
+FEM.US,D,20131029,000000,18.6561,18.7463,18.6561,18.7036,104315.06410826,0
+FEM.US,D,20131030,000000,18.6865,18.7663,18.5099,18.5896,179333.77686524,0
+FEM.US,D,20131031,000000,18.6428,18.6428,18.4938,18.5242,270519.40769967,0
+FEM.US,D,20131101,000000,18.5365,18.5516,18.3922,18.4852,206567.92459465,0
+FEM.US,D,20131104,000000,18.582,18.6428,18.5516,18.6428,161300.55397783,0
+FEM.US,D,20131105,000000,18.4425,18.4719,18.3761,18.3979,117764.67608539,0
+FEM.US,D,20131106,000000,18.4852,18.5318,18.3761,18.4064,232698.29837324,0
+FEM.US,D,20131107,000000,18.3979,18.4131,18.0143,18.0513,110161.4851016,0
+FEM.US,D,20131108,000000,17.9744,18.0732,17.8282,18.019,329336.4461384,0
+FEM.US,D,20131111,000000,18.0732,18.1016,17.9905,18.0143,204035.98511204,0
+FEM.US,D,20131112,000000,18.0931,18.0931,17.8282,17.9327,99182.725880809,0
+FEM.US,D,20131113,000000,17.8899,18.0788,17.7921,18.0788,120816.90596085,0
+FEM.US,D,20131114,000000,18.1966,18.3599,18.115,18.3247,127539.60551057,0
+FEM.US,D,20131115,000000,18.5365,18.6789,18.4719,18.6124,141212.50000447,0
+FEM.US,D,20131118,000000,18.7976,18.9524,18.7397,18.7463,204698.46012642,0
+FEM.US,D,20131119,000000,18.8137,18.8717,18.5963,18.621,185912.18535461,0
+FEM.US,D,20131120,000000,18.6647,18.6647,18.3761,18.3761,154829.57386918,0
+FEM.US,D,20131121,000000,18.3922,18.5023,18.3457,18.5023,177196.79466466,0
+FEM.US,D,20131122,000000,18.4207,18.5516,18.3922,18.545,144124.65169725,0
+FEM.US,D,20131125,000000,18.545,18.545,18.2697,18.3067,183816.27871135,0
+FEM.US,D,20131126,000000,18.2422,18.3247,18.1462,18.2935,371042.88190052,0
+FEM.US,D,20131127,000000,18.4064,18.4368,18.2479,18.4064,357072.97953054,0
+FEM.US,D,20131129,000000,18.5242,18.5365,18.4425,18.5023,289542.65684069,0
+FEM.US,D,20131202,000000,18.5184,18.5184,18.2327,18.2327,251796.32609299,0
+FEM.US,D,20131203,000000,18.1396,18.3323,18.1083,18.2327,298429.7222959,0
+FEM.US,D,20131204,000000,18.2241,18.2697,18.0788,18.2327,167540.87903377,0
+FEM.US,D,20131205,000000,18.2422,18.2697,18.1538,18.1681,249301.24929002,0
+FEM.US,D,20131206,000000,18.3922,18.4938,18.3533,18.4567,192196.74562614,0
+FEM.US,D,20131209,000000,18.4207,18.4938,18.3979,18.4292,514142.75110335,0
+FEM.US,D,20131210,000000,18.3846,18.4795,18.3533,18.4643,95593.354101793,0
+FEM.US,D,20131211,000000,18.4131,18.4131,18.0855,18.1396,126514.82301615,0
+FEM.US,D,20131212,000000,18.1302,18.1302,17.9479,18.0428,240609.02942728,0
+FEM.US,D,20131213,000000,18.019,18.1852,18.019,18.1681,167675.69111937,0
+FEM.US,D,20131216,000000,18.2014,18.3001,18.1776,18.207,762108.51817044,0
+FEM.US,D,20131217,000000,18.1852,18.1852,18.0077,18.0599,188474.66820036,0
+FEM.US,D,20131218,000000,18.1102,18.4529,17.9697,18.2953,183753.08554622,0
+FEM.US,D,20131219,000000,18.075,18.0864,17.8747,18.0437,503877.02142903,0
+FEM.US,D,20131220,000000,17.8918,18.0152,17.8918,17.9487,213787.74371002,0
+FEM.US,D,20131223,000000,17.9915,18.1424,17.9915,18.0808,376555.43233814,0
+FEM.US,D,20131224,000000,18.0532,18.2659,18.0532,18.2659,94501.165564574,0
+FEM.US,D,20131226,000000,18.1045,18.1244,18.02,18.096,194106.23243229,0
+FEM.US,D,20131227,000000,18.1102,18.2877,18.1102,18.2801,139296.69388181,0
+FEM.US,D,20131230,000000,18.245,18.3333,18.245,18.302,149061.09111282,0
+FEM.US,D,20131231,000000,18.4226,18.4226,18.3181,18.4083,170600.48144517,0
+FEM.US,D,20140102,000000,18.2194,18.2194,17.9108,17.9631,232264.37197273,0
+FEM.US,D,20140103,000000,18.075,18.075,17.8453,17.8747,364396.01414894,0
+FEM.US,D,20140106,000000,17.7778,17.794,17.72,17.7656,279945.72149727,0
+FEM.US,D,20140107,000000,17.7656,17.8747,17.7494,17.8453,179467.53573143,0
+FEM.US,D,20140108,000000,17.8291,17.9108,17.7656,17.8158,225936.62970502,0
+FEM.US,D,20140109,000000,17.794,17.8548,17.5766,17.6744,374269.9461995,0
+FEM.US,D,20140110,000000,17.8367,17.9631,17.7864,17.8965,202291.85375463,0
+FEM.US,D,20140113,000000,17.8453,17.9573,17.6678,17.7114,198241.17187021,0
+FEM.US,D,20140114,000000,17.7712,17.9763,17.7494,17.9697,152244.97341563,0
+FEM.US,D,20140115,000000,17.9251,17.9763,17.9108,17.9487,150334.43339006,0
+FEM.US,D,20140116,000000,17.9108,17.9184,17.7494,17.8225,266374.98928699,0
+FEM.US,D,20140117,000000,17.8225,17.8548,17.7256,17.7864,233973.74708931,0
+FEM.US,D,20140121,000000,17.8367,17.8367,17.6506,17.7408,191662.76338085,0
+FEM.US,D,20140122,000000,17.8671,18.0618,17.8671,18.0437,229934.6506185,0
+FEM.US,D,20140123,000000,17.8965,17.8965,17.4893,17.6146,495252.20760909,0
+FEM.US,D,20140124,000000,17.3554,17.399,17.0591,17.0733,646391.30063505,0
+FEM.US,D,20140127,000000,17.0515,17.1331,16.8464,16.9841,471906.54597362,0
+FEM.US,D,20140128,000000,17.0809,17.1911,17.0591,17.1389,369365.10336649,0
+FEM.US,D,20140129,000000,16.8464,17.0515,16.7563,16.8123,300704.67624035,0
+FEM.US,D,20140130,000000,17.006,17.1009,16.9547,16.9908,243703.3880795,0
+FEM.US,D,20140131,000000,16.8522,17.1265,16.8522,17.0421,245800.34794218,0
+FEM.US,D,20140203,000000,16.9262,16.9262,16.3916,16.4135,11489441.092889,0
+FEM.US,D,20140204,000000,16.6129,16.7487,16.5825,16.6945,112045.69464171,0
+FEM.US,D,20140205,000000,16.5692,16.7401,16.5464,16.6043,222776.97144884,0
+FEM.US,D,20140206,000000,16.723,16.9841,16.6499,16.9328,188122.89291451,0
+FEM.US,D,20140207,000000,17.1475,17.2205,17.0421,17.1617,184267.05662256,0
+FEM.US,D,20140210,000000,17.1179,17.1179,16.9841,17.0373,109977.17170333,0
+FEM.US,D,20140211,000000,17.1265,17.399,17.1265,17.3392,119521.44607582,0
+FEM.US,D,20140212,000000,17.4893,17.5623,17.3791,17.4161,89658.462677274,0
+FEM.US,D,20140213,000000,17.3032,17.5623,17.2956,17.5187,40762.751162937,0
+FEM.US,D,20140214,000000,17.5623,17.7114,17.5623,17.6582,121142.35076124,0
+FEM.US,D,20140218,000000,17.6383,17.6506,17.5481,17.5481,64089.454848872,0
+FEM.US,D,20140219,000000,17.5709,17.6678,17.4817,17.4959,51413.959144509,0
+FEM.US,D,20140220,000000,17.5035,17.6383,17.438,17.6383,32032.615401121,0
+FEM.US,D,20140221,000000,17.5766,17.643,17.5766,17.6146,37174.432603339,0
+FEM.US,D,20140224,000000,17.5481,17.7332,17.5481,17.6316,805223.10829539,0
+FEM.US,D,20140225,000000,17.4503,17.4645,17.288,17.3032,178773.46413449,0
+FEM.US,D,20140226,000000,17.5035,17.5035,17.3392,17.3933,128444.32099126,0
+FEM.US,D,20140227,000000,17.5623,17.7256,17.5187,17.6962,352648.40475248,0
+FEM.US,D,20140228,000000,17.8102,17.8453,17.6146,17.6582,155377.24796692,0
+FEM.US,D,20140303,000000,17.3848,17.4645,17.2661,17.3848,9768504.7867382,0
+FEM.US,D,20140304,000000,17.757,17.8453,17.7494,17.8291,225248.87742459,0
+FEM.US,D,20140305,000000,17.72,17.8102,17.6896,17.8102,88546.2629711,0
+FEM.US,D,20140306,000000,17.9411,18.0674,17.9184,18.0152,111619.14077712,0
+FEM.US,D,20140307,000000,17.8965,17.9487,17.5709,17.6962,252967.50608661,0
+FEM.US,D,20140310,000000,17.6003,17.6003,17.4161,17.4893,1319469.0749018,0
+FEM.US,D,20140311,000000,17.5851,17.6316,17.2956,17.3116,161360.58748469,0
+FEM.US,D,20140312,000000,17.2661,17.3706,17.1693,17.3706,147679.26723545,0
+FEM.US,D,20140313,000000,17.3554,17.3933,16.91,16.9462,114259.56185986,0
+FEM.US,D,20140314,000000,16.9462,17.0373,16.9262,16.9765,143198.87182819,0
+FEM.US,D,20140317,000000,17.1911,17.2281,17.1179,17.1179,785029.73238016,0
+FEM.US,D,20140318,000000,17.2348,17.4741,17.2281,17.4209,128663.39063036,0
+FEM.US,D,20140319,000000,17.3848,17.3933,17.0278,17.1911,88802.19528985,0
+FEM.US,D,20140320,000000,17.1617,17.2348,17.0591,17.1389,119916.40335784,0
+FEM.US,D,20140321,000000,17.3192,17.4503,17.2424,17.288,110499.56853501,0
+FEM.US,D,20140324,000000,17.3032,17.3554,17.1179,17.2661,89409.902894455,0
+FEM.US,D,20140325,000000,17.326,17.4209,17.2728,17.3468,790263.17967181,0
+FEM.US,D,20140326,000000,17.5253,17.5481,17.2813,17.2813,218383.99325334,0
+FEM.US,D,20140327,000000,17.3032,17.4645,17.2281,17.4304,340583.77631097,0
+FEM.US,D,20140328,000000,17.5386,17.6079,17.438,17.4569,369579.96012791,0
+FEM.US,D,20140331,000000,17.72,17.8016,17.6678,17.7494,316525.08512903,0
+FEM.US,D,20140401,000000,17.8225,17.9763,17.8225,17.9573,110670.19008085,0
+FEM.US,D,20140402,000000,17.9915,18.1045,17.9573,18.0864,151310.76779121,0
+FEM.US,D,20140403,000000,18.0361,18.0361,17.8158,17.9631,302556.23597847,0
+FEM.US,D,20140404,000000,17.9915,18.1102,17.7864,17.8291,430824.66932681,0
+FEM.US,D,20140407,000000,17.72,17.7864,17.643,17.7494,827277.5229235,0
+FEM.US,D,20140408,000000,17.8158,18.0864,17.8158,17.9839,252129.1434293,0
+FEM.US,D,20140409,000000,18.0532,18.1795,17.9108,18.1614,146796.66936256,0
+FEM.US,D,20140410,000000,18.227,18.2659,17.9573,17.9763,157475.26104901,0
+FEM.US,D,20140411,000000,17.7712,17.8671,17.7494,17.8367,97648.185187727,0
+FEM.US,D,20140414,000000,17.8016,17.8158,17.5937,17.7256,198181.13836334,0
+FEM.US,D,20140415,000000,17.5766,17.6678,17.2728,17.4569,145467.50645613,0
+FEM.US,D,20140416,000000,17.6678,17.7256,17.5386,17.72,422356.78520025,0
+FEM.US,D,20140417,000000,17.8367,17.9763,17.6896,17.8823,612318.59921986,0
+FEM.US,D,20140421,000000,17.9184,17.9411,17.7494,17.8453,293132.02861971,0
+FEM.US,D,20140422,000000,17.8918,17.9411,17.8158,17.8671,81783.541083462,0
+FEM.US,D,20140423,000000,17.8548,17.8624,17.6896,17.8158,67686.19916382,0
+FEM.US,D,20140424,000000,17.8291,17.9184,17.643,17.8291,90371.492223751,0
+FEM.US,D,20140425,000000,17.5481,17.6744,17.4893,17.5386,123337.26002987,0
+FEM.US,D,20140428,000000,17.5481,17.6678,17.4503,17.6316,5772014.2010712,0
+FEM.US,D,20140429,000000,17.6896,17.7712,17.681,17.72,373892.89364759,0
+FEM.US,D,20140430,000000,17.6744,17.7494,17.6316,17.7408,188353.54796721,0
+FEM.US,D,20140501,000000,17.8548,17.8747,17.7408,17.8291,231533.43769613,0
+FEM.US,D,20140502,000000,17.794,17.9108,17.7864,17.8291,138301.40153111,0
+FEM.US,D,20140505,000000,17.757,17.7864,17.681,17.7864,242461.64238482,0
+FEM.US,D,20140506,000000,17.8965,17.9573,17.8225,17.8548,129421.70861184,0
+FEM.US,D,20140507,000000,17.8158,17.8747,17.7048,17.8624,349151.71628231,0
+FEM.US,D,20140508,000000,17.9108,17.9108,17.6744,17.7048,169741.0543995,0
+FEM.US,D,20140509,000000,17.6962,17.6962,17.5851,17.6383,168627.8014739,0
+FEM.US,D,20140512,000000,17.7712,17.8918,17.7332,17.8823,172165.5655014,0
+FEM.US,D,20140513,000000,18.02,18.0808,17.9108,17.9108,128007.23493249,0
+FEM.US,D,20140514,000000,18.096,18.1548,18.0361,18.0808,143035.62281829,0
+FEM.US,D,20140515,000000,18.0361,18.1928,17.8102,17.8965,233175.40676992,0
+FEM.US,D,20140516,000000,17.9184,18.096,17.9023,17.9697,86780.014005897,0
+FEM.US,D,20140519,000000,18.0086,18.1168,18.0086,18.0808,104423.54570839,0
+FEM.US,D,20140520,000000,17.9839,18.0532,17.8823,17.9023,96435.929636773,0
+FEM.US,D,20140521,000000,18.1548,18.1548,18.0276,18.075,113845.64662831,0
+FEM.US,D,20140522,000000,18.2877,18.2877,18.2099,18.2583,101656.7382954,0
+FEM.US,D,20140523,000000,18.3931,18.3931,18.3181,18.3561,118722.05253701,0
+FEM.US,D,20140527,000000,18.3333,18.3333,18.1168,18.2194,138843.80953176,0
+FEM.US,D,20140528,000000,18.3713,18.3713,18.1614,18.2583,110853.45025971,0
+FEM.US,D,20140529,000000,18.2659,18.2877,18.227,18.2801,122291.41314707,0
+FEM.US,D,20140530,000000,18.2355,18.2583,18.1045,18.133,113789.82599912,0
+FEM.US,D,20140602,000000,18.2023,18.245,18.1548,18.1871,275697.03436212,0
+FEM.US,D,20140603,000000,18.2099,18.3277,18.2099,18.2877,144345.82777519,0
+FEM.US,D,20140604,000000,18.2099,18.2877,18.1976,18.2801,119803.70888004,0
+FEM.US,D,20140605,000000,18.5137,18.5925,18.4321,18.5403,124710.65815188,0
+FEM.US,D,20140606,000000,18.585,18.6457,18.5706,18.5925,180815.6565874,0
+FEM.US,D,20140609,000000,18.5925,18.7112,18.5925,18.6903,376759.75690536,0
+FEM.US,D,20140610,000000,18.6514,18.7691,18.6457,18.7567,183315.99948745,0
+FEM.US,D,20140611,000000,18.6808,18.734,18.6457,18.6808,150352.33812018,0
+FEM.US,D,20140612,000000,18.6808,18.7112,18.5546,18.6068,156249.31364562,0
+FEM.US,D,20140613,000000,18.6248,18.7112,18.6068,18.7055,141564.27529033,0
+FEM.US,D,20140616,000000,18.6381,18.6381,18.5327,18.5622,104875.37683902,0
+FEM.US,D,20140617,000000,18.6248,18.6656,18.5782,18.6656,233896.86207175,0
+FEM.US,D,20140618,000000,18.6514,18.9618,18.6514,18.9618,96563.369186439,0
+FEM.US,D,20140619,000000,18.8593,18.8916,18.7501,18.7843,240223.55112003,0
+FEM.US,D,20140620,000000,18.7615,18.7615,18.6514,18.7112,110338.42596395,0
+FEM.US,D,20140623,000000,18.6751,18.7055,18.6068,18.6599,186527.26549515,0
+FEM.US,D,20140624,000000,18.7691,18.8233,18.6314,18.6314,137200.78723855,0
+FEM.US,D,20140625,000000,18.6656,18.7045,18.6371,18.7045,99293.313919775,0
+FEM.US,D,20140626,000000,18.7103,18.847,18.6893,18.7691,143741.27982884,0
+FEM.US,D,20140627,000000,18.7559,18.8014,18.6799,18.7749,176651.22700575,0
+FEM.US,D,20140630,000000,18.7559,18.8593,18.7415,18.8394,141388.3876474,0
+FEM.US,D,20140701,000000,18.8327,18.9372,18.8327,18.8982,223521.59757788,0
+FEM.US,D,20140702,000000,18.9068,19.0112,18.9068,19.0112,311574.95386102,0
+FEM.US,D,20140703,000000,19.0701,19.2039,19.0321,19.1993,55556.271118358,0
+FEM.US,D,20140707,000000,19.2249,19.2809,19.1821,19.2733,463827.29981258,0
+FEM.US,D,20140708,000000,19.317,19.3369,19.1993,19.2401,301350.29974403,0
+FEM.US,D,20140709,000000,19.2562,19.3369,19.2039,19.3312,123078.16805286,0
+FEM.US,D,20140710,000000,19.0843,19.2951,19.0767,19.2809,204282.43845602,0
+FEM.US,D,20140711,000000,19.2562,19.3312,19.2249,19.3103,212753.48224083,0
+FEM.US,D,20140714,000000,19.3369,19.4224,19.3369,19.4148,184934.79773403,0
+FEM.US,D,20140715,000000,19.5116,19.5116,19.3312,19.4006,134408.70255951,0
+FEM.US,D,20140716,000000,20.3719,20.3719,19.5059,19.5553,142670.15567999,0
+FEM.US,D,20140717,000000,19.4006,19.4006,19.1005,19.1309,141507.40144171,0
+FEM.US,D,20140718,000000,19.3778,19.3778,19.2325,19.3018,245110.48922291,0
+FEM.US,D,20140721,000000,19.2477,19.4224,19.2106,19.4148,97695.580061569,0
+FEM.US,D,20140722,000000,19.5867,19.6607,19.5867,19.6379,260025.12941149,0
+FEM.US,D,20140723,000000,19.6607,19.6968,19.6303,19.6692,105309.30323954,0
+FEM.US,D,20140724,000000,19.7414,19.7955,19.6901,19.7594,218975.90256666,0
+FEM.US,D,20140725,000000,19.6379,19.6607,19.5733,19.5999,153150.74211573,0
+FEM.US,D,20140728,000000,19.6237,19.7414,19.5553,19.7262,99498.691706427,0
+FEM.US,D,20140729,000000,19.6835,19.6835,19.466,19.466,389741.73946057,0
+FEM.US,D,20140730,000000,19.4888,19.4983,19.2325,19.3103,182913.66966949,0
+FEM.US,D,20140731,000000,19.3778,19.3778,18.9628,19.0027,184030.08225335,0
+FEM.US,D,20140801,000000,19.0112,19.1309,18.9572,19.1309,343270.53904814,0
+FEM.US,D,20140804,000000,19.2733,19.4006,19.2249,19.3445,410151.02535664,0
+FEM.US,D,20140805,000000,19.1375,19.1527,18.9808,19.0112,236554.13466519,0
+FEM.US,D,20140806,000000,18.9438,19.0701,18.9372,18.9894,226807.6421643,0
+FEM.US,D,20140807,000000,19.0321,19.0321,18.7559,18.8099,167476.63264924,0
+FEM.US,D,20140808,000000,18.996,19.1005,18.8982,19.0843,181599.25183493,0
+FEM.US,D,20140811,000000,19.2191,19.3246,19.1527,19.3103,280019.44685658,0
+FEM.US,D,20140812,000000,19.2951,19.3854,19.2477,19.3702,156851.75515313,0
+FEM.US,D,20140813,000000,19.4812,19.5059,19.4006,19.4584,104206.58250813,0
+FEM.US,D,20140814,000000,19.429,19.4376,19.3634,19.3938,135683.09805616,0
+FEM.US,D,20140815,000000,19.4812,19.4888,19.2401,19.3634,209742.32792269,0
+FEM.US,D,20140818,000000,19.4376,19.5059,19.429,19.4584,1313302.4752051,0
+FEM.US,D,20140819,000000,19.5867,19.5999,19.4983,19.5999,291556.4123693,0
+FEM.US,D,20140820,000000,19.5335,19.6065,19.4888,19.5116,265035.29418637,0
+FEM.US,D,20140821,000000,19.5553,19.5553,19.4746,19.4983,144148.87574388,0
+FEM.US,D,20140822,000000,19.4888,19.5192,19.4148,19.4527,186486.18993781,0
+FEM.US,D,20140825,000000,19.5335,19.6065,19.4746,19.5867,116126.91988927,0
+FEM.US,D,20140826,000000,19.6065,19.6455,19.5867,19.6303,148956.82239036,0
+FEM.US,D,20140827,000000,19.6531,19.7414,19.6531,19.7414,286178.67401728,0
+FEM.US,D,20140828,000000,19.4888,19.4888,19.3854,19.4452,157130.85829909,0
+FEM.US,D,20140829,000000,19.4983,19.4983,19.3938,19.429,103667.33416574,0
+FEM.US,D,20140902,000000,19.4148,19.4452,19.2191,19.2809,7051087.0451677,0
+FEM.US,D,20140903,000000,19.6692,19.7348,19.5733,19.6455,134611.97390732,0
+FEM.US,D,20140904,000000,19.7044,19.767,19.5647,19.6151,138726.90217628,0
+FEM.US,D,20140905,000000,19.7594,19.7879,19.6455,19.7879,110585.93252735,0
+FEM.US,D,20140908,000000,19.711,19.7804,19.5867,19.6237,876179.55375435,0
+FEM.US,D,20140909,000000,19.466,19.5192,19.2875,19.3445,173596.89069144,0
+FEM.US,D,20140910,000000,19.2875,19.4006,19.2401,19.3778,79362.189639813,0
+FEM.US,D,20140911,000000,19.2562,19.2875,19.2249,19.2875,152976.96091164,0
+FEM.US,D,20140912,000000,19.0701,19.1147,18.9723,19.0464,98804.620109487,0
+FEM.US,D,20140915,000000,18.9572,18.9723,18.7559,18.8166,406448.95909982,0
+FEM.US,D,20140916,000000,18.7843,19.1375,18.7691,19.0027,151124.3479541,0
+FEM.US,D,20140917,000000,19.0027,19.0321,18.8593,18.884,115881.51976471,0
+FEM.US,D,20140918,000000,18.847,18.9068,18.847,18.8755,79895.118665687,0
+FEM.US,D,20140919,000000,18.8982,18.8982,18.6732,18.7255,126537.99384337,0
+FEM.US,D,20140922,000000,18.6371,18.6371,18.3751,18.4643,223625.86630034,0
+FEM.US,D,20140923,000000,18.3827,18.4719,18.3353,18.3903,181086.333978,0
+FEM.US,D,20140924,000000,18.527,18.6685,18.4283,18.6324,84524.018010986,0
+FEM.US,D,20140925,000000,18.3903,18.4197,18.2194,18.2507,170978.58721649,0
+FEM.US,D,20140926,000000,18.2355,18.3903,18.2355,18.3353,606194.12829997,0
+FEM.US,D,20140929,000000,17.9117,18.0238,17.8671,17.9943,965622.10645079,0
+FEM.US,D,20140930,000000,17.9431,18.0238,17.9259,18.0105,208349.97185113,0
+FEM.US,D,20141001,000000,17.9345,17.9507,17.6535,17.6535,319225.53971864,0
+FEM.US,D,20141002,000000,17.6772,17.8348,17.4883,17.738,347747.77479715,0
+FEM.US,D,20141003,000000,17.8671,17.9507,17.7684,17.9032,208516.38051929,0
+FEM.US,D,20141006,000000,18.2887,18.3049,18.1472,18.2099,503117.65022813,0
+FEM.US,D,20141007,000000,18.1928,18.1976,17.9943,18.0323,461273.24272216,0
+FEM.US,D,20141008,000000,17.9697,18.3049,17.8624,18.2745,130225.31502833,0
+FEM.US,D,20141009,000000,18.1596,18.1786,17.8918,17.9345,177426.39649794,0
+FEM.US,D,20141010,000000,17.7921,17.8006,17.5101,17.5177,171518.88877831,0
+FEM.US,D,20141013,000000,17.6402,17.7836,17.5719,17.5775,661259.5991692,0
+FEM.US,D,20141014,000000,17.5386,17.7294,17.4949,17.6345,931014.36957088,0
+FEM.US,D,20141015,000000,17.3582,17.5481,17.0885,17.5177,521680.64248317,0
+FEM.US,D,20141016,000000,17.1911,17.4797,17.0724,17.3344,145713.9598001,0
+FEM.US,D,20141017,000000,17.4949,17.6402,17.4721,17.5101,183933.18606682,0
+FEM.US,D,20141020,000000,17.3962,17.5177,17.3962,17.5177,1208022.6621093,0
+FEM.US,D,20141021,000000,17.5311,17.6402,17.4883,17.5775,393412.20913483,0
+FEM.US,D,20141022,000000,17.5633,17.6089,17.4038,17.4437,313098.96235992,0
+FEM.US,D,20141023,000000,17.5386,17.5937,17.4627,17.4627,237155.52295328,0
+FEM.US,D,20141024,000000,17.5177,17.6772,17.4883,17.626,96729.777854598,0
+FEM.US,D,20141027,000000,17.306,17.4484,17.306,17.4437,259058.2739851,0
+FEM.US,D,20141028,000000,17.5937,17.776,17.5937,17.7456,175616.96553657,0
+FEM.US,D,20141029,000000,17.8282,17.8747,17.6174,17.6687,259571.19184202,0
+FEM.US,D,20141030,000000,17.7532,17.9782,17.7532,17.9184,259797.63401705,0
+FEM.US,D,20141031,000000,17.9782,18.0646,17.9507,17.9943,81716.135040664,0
+FEM.US,D,20141103,000000,17.9431,18.0162,17.8823,17.9782,10080949.699839,0
+FEM.US,D,20141104,000000,18.0399,18.0846,17.9431,18.0788,178702.89843343,0
+FEM.US,D,20141105,000000,17.9649,17.9649,17.8006,17.8918,244820.85388277,0
+FEM.US,D,20141106,000000,17.7921,17.8443,17.645,17.6611,225082.46875643,0
+FEM.US,D,20141107,000000,17.6611,17.8443,17.6611,17.8443,201530.37611489,0
+FEM.US,D,20141110,000000,18.0238,18.0238,17.8965,17.9345,216308.09777903,0
+FEM.US,D,20141111,000000,17.8538,17.9345,17.8282,17.9032,336010.69759487,0
+FEM.US,D,20141112,000000,17.9507,18.0029,17.8538,17.8624,249384.4536241,0
+FEM.US,D,20141113,000000,17.8671,17.9117,17.738,17.7836,127053.01813912,0
+FEM.US,D,20141114,000000,17.8443,18.0485,17.8443,18.0485,168494.04260772,0
+FEM.US,D,20141117,000000,17.8006,17.8624,17.7836,17.8082,227335.30509308,0
+FEM.US,D,20141118,000000,17.8671,17.8747,17.7836,17.8348,241778.10298207,0
+FEM.US,D,20141119,000000,17.8082,17.8671,17.7086,17.8216,183410.78923514,0
+FEM.US,D,20141120,000000,17.8538,17.8538,17.7532,17.7618,395211.10790202,0
+FEM.US,D,20141121,000000,18.169,18.2583,18.1007,18.1862,326512.7648768,0
+FEM.US,D,20141124,000000,18.1976,18.1976,18.0846,18.0922,199101.65213531,0
+FEM.US,D,20141125,000000,18.1472,18.1472,17.9431,17.9507,149313.86377331,0
+FEM.US,D,20141126,000000,18.115,18.1786,18.0712,18.115,236323.47961249,0
+FEM.US,D,20141128,000000,17.8823,17.9697,17.7618,17.7618,53019.065538647,0
+FEM.US,D,20141201,000000,17.5253,17.6089,17.419,17.5101,389306.75984064,0
+FEM.US,D,20141202,000000,17.4949,17.5177,17.382,17.3962,186757.92054784,0
+FEM.US,D,20141203,000000,17.4797,17.5481,17.4627,17.4883,297006.82286121,0
+FEM.US,D,20141204,000000,17.5101,17.5481,17.4038,17.4484,207575.85557838,0
+FEM.US,D,20141205,000000,17.3582,17.3896,17.2898,17.3496,195128.90848787,0
+FEM.US,D,20141208,000000,17.1455,17.1455,16.9471,16.9642,1146809.549493,0
+FEM.US,D,20141209,000000,16.7117,16.8284,16.6973,16.8113,275564.32871537,0
+FEM.US,D,20141210,000000,16.7895,16.8208,16.554,16.592,242994.57141069,0
+FEM.US,D,20141211,000000,16.5388,16.5702,16.3508,16.3812,535804.31488828,0
+FEM.US,D,20141212,000000,16.4106,16.441,16.2093,16.2093,325315.25439771,0
+FEM.US,D,20141215,000000,16.1609,16.1913,15.7821,15.859,543607.61756162,0
+FEM.US,D,20141216,000000,15.5476,16.009,15.5181,15.8068,643596.05629776,0
+FEM.US,D,20141217,000000,15.7574,16.2749,15.7574,16.1087,881349.80788087,0
+FEM.US,D,20141218,000000,16.3337,16.366,16.1087,16.1913,354512.60312363,0
+FEM.US,D,20141219,000000,16.1913,16.3575,16.1913,16.3053,378048.89747389,0
+FEM.US,D,20141222,000000,16.479,16.4866,16.3575,16.403,223151.91756191,0
+FEM.US,D,20141223,000000,16.3309,16.385,16.2473,16.2701,350288.14003511,0
+FEM.US,D,20141224,000000,16.4211,16.4211,16.2701,16.3765,121025.44340576,0
+FEM.US,D,20141226,000000,16.498,16.6347,16.4742,16.4742,456814.9649227,0
+FEM.US,D,20141229,000000,16.3603,16.4306,16.2549,16.2701,229343.7945246,0
+FEM.US,D,20141230,000000,16.4581,16.5208,16.3461,16.3926,686643.24037991,0
+FEM.US,D,20141231,000000,16.4581,16.5958,16.3603,16.3926,470462.58215055,0
+FEM.US,D,20150102,000000,16.4211,16.5122,16.3071,16.3214,459045.68365156,0
+FEM.US,D,20150105,000000,16.3603,16.4382,16.2227,16.2473,428650.82444656,0
+FEM.US,D,20150106,000000,16.2787,16.3603,16.1116,16.1723,321560.52716995,0
+FEM.US,D,20150107,000000,16.4666,16.534,16.4068,16.5122,428294.83628303,0
+FEM.US,D,20150108,000000,16.6737,16.7857,16.6737,16.6945,310641.80145602,0
+FEM.US,D,20150109,000000,16.7021,16.7021,16.5416,16.5958,462340.15399334,0
+FEM.US,D,20150112,000000,16.5046,16.5046,16.3309,16.3992,307970.83701014,0
+FEM.US,D,20150113,000000,16.534,16.6413,16.3214,16.4666,335101.7692365,0
+FEM.US,D,20150114,000000,16.3309,16.5208,16.3309,16.4904,691835.61211422,0
+FEM.US,D,20150115,000000,16.6024,16.6024,16.3309,16.3309,325193.08094514,0
+FEM.US,D,20150116,000000,16.385,16.4904,16.3689,16.4904,418582.04680354,0
+FEM.US,D,20150120,000000,16.4068,16.4068,16.3005,16.3603,351086.48035451,0
+FEM.US,D,20150121,000000,16.5208,16.7325,16.5208,16.7239,365234.37680625,0
+FEM.US,D,20150122,000000,16.894,17.0705,16.7952,17.0619,416691.51794692,0
+FEM.US,D,20150123,000000,16.9462,16.9841,16.8768,16.8996,1007823.5553397,0
+FEM.US,D,20150126,000000,16.7705,16.8768,16.7079,16.7325,479794.10620045,0
+FEM.US,D,20150127,000000,16.573,16.7952,16.573,16.742,410103.6304828,0
+FEM.US,D,20150128,000000,16.6879,16.742,16.498,16.5264,543790.87774047,0
+FEM.US,D,20150129,000000,16.6186,16.6186,16.4306,16.5664,547064.28369387,0
+FEM.US,D,20150130,000000,16.2131,16.4438,16.2131,16.2787,1112808.4669983,0
+FEM.US,D,20150202,000000,16.3214,16.5416,16.3005,16.5264,1662996.5994881,0
+FEM.US,D,20150203,000000,16.6813,16.8768,16.5664,16.8626,485157.0994806,0
+FEM.US,D,20150204,000000,16.7781,16.8854,16.6813,16.6813,290592.71660116,0
+FEM.US,D,20150205,000000,16.7163,16.7952,16.6879,16.7952,233866.31870861,0
+FEM.US,D,20150206,000000,16.6945,16.7648,16.5806,16.6879,1284119.8715511,0
+FEM.US,D,20150209,000000,16.6186,16.7021,16.6186,16.6413,654833.90749555,0
+FEM.US,D,20150210,000000,16.6575,16.6737,16.5578,16.6347,297880.99497875,0
+FEM.US,D,20150211,000000,16.5958,16.7021,16.5208,16.6575,306287.79237902,0
+FEM.US,D,20150212,000000,16.817,16.9689,16.7705,16.9414,253116.01002465,0
+FEM.US,D,20150213,000000,17.0069,17.1361,17.0069,17.0619,462125.29723191,0
+FEM.US,D,20150217,000000,16.9765,17.0449,16.8854,17.0383,481241.22968178,0
+FEM.US,D,20150218,000000,17.0449,17.0762,16.9414,17.0287,348098.49686358,0
+FEM.US,D,20150219,000000,16.894,17.0383,16.8854,16.9538,253467.7853105,0
+FEM.US,D,20150220,000000,16.9414,17.0544,16.8854,17.0383,157286.73477306,0
+FEM.US,D,20150223,000000,16.9414,16.9917,16.8484,16.8854,184705.19590074,0
+FEM.US,D,20150224,000000,16.9462,17.1361,16.8854,17.0619,165675.62744321,0
+FEM.US,D,20150225,000000,17.0619,17.1133,16.9993,17.0762,595367.03267547,0
+FEM.US,D,20150226,000000,17.0829,17.1521,17.0619,17.0876,328032.56049802,0
+FEM.US,D,20150227,000000,17.0287,17.1597,17.0287,17.0952,317419.26841552,0
+FEM.US,D,20150302,000000,17.0383,17.0876,17.0145,17.0619,436290.87810999,0
+FEM.US,D,20150303,000000,16.9765,17.0069,16.9082,16.9252,517839.55126308,0
+FEM.US,D,20150304,000000,16.8484,16.8768,16.7239,16.8018,308573.27851765,0
+FEM.US,D,20150305,000000,16.8996,16.8996,16.7581,16.8256,282398.66952348,0
+FEM.US,D,20150306,000000,16.7505,16.7648,16.5882,16.6271,503636.88740156,0
+FEM.US,D,20150309,000000,16.6651,16.6651,16.5578,16.573,343558.06794945,0
+FEM.US,D,20150310,000000,16.3214,16.3689,16.1799,16.1799,216235.42563914,0
+FEM.US,D,20150311,000000,16.2227,16.2607,16.1723,16.2407,535332.47258869,0
+FEM.US,D,20150312,000000,16.4068,16.4306,16.2607,16.2701,368026.46148529,0
+FEM.US,D,20150313,000000,16.1723,16.1723,16.0033,16.0784,185856.36472541,0
+FEM.US,D,20150316,000000,16.1154,16.1799,16.103,16.1723,283976.39221273,0
+FEM.US,D,20150317,000000,16.0944,16.2853,16.0944,16.2787,205454.67166906,0
+FEM.US,D,20150318,000000,16.2227,16.6575,16.1875,16.6499,170727.92099484,0
+FEM.US,D,20150319,000000,16.4306,16.5046,16.3603,16.4068,91413.126228871,0
+FEM.US,D,20150320,000000,16.5882,16.7021,16.573,16.6651,233732.55984242,0
+FEM.US,D,20150323,000000,16.7079,16.7648,16.6413,16.7581,262275.85930931,0
+FEM.US,D,20150324,000000,16.8332,16.8417,16.7857,16.8256,219131.77904063,0
+FEM.US,D,20150325,000000,16.8094,16.8094,16.6347,16.6499,236232.90274248,0
+FEM.US,D,20150326,000000,16.5806,16.5806,16.4581,16.498,165728.28841415,0
+FEM.US,D,20150327,000000,16.6347,16.6499,16.573,16.5882,207820.20248351,0
+FEM.US,D,20150330,000000,16.8484,16.9765,16.8256,16.9538,214528.15696138,0
+FEM.US,D,20150331,000000,16.8768,16.9252,16.7781,16.8702,197346.98858371,0
+FEM.US,D,20150401,000000,17.0952,17.2025,17.0383,17.1968,477063.10824769,0
+FEM.US,D,20150402,000000,17.419,17.5471,17.3572,17.5471,172173.99125675,0
+FEM.US,D,20150406,000000,17.6838,17.8149,17.5851,17.7294,218608.32898952,0
+FEM.US,D,20150407,000000,17.5766,17.8149,17.5766,17.701,249625.64087099,0
+FEM.US,D,20150408,000000,18.245,18.3229,18.1482,18.2754,191906.05706657,0
+FEM.US,D,20150409,000000,18.4814,18.602,18.4387,18.5726,148771.45577266,0
+FEM.US,D,20150410,000000,18.4672,18.5726,18.4596,18.489,261223.69311,0
+FEM.US,D,20150413,000000,18.7045,18.7415,18.5346,18.5346,172701.65418553,0
+FEM.US,D,20150414,000000,18.5564,18.6296,18.4453,18.6296,92072.441584993,0
+FEM.US,D,20150415,000000,18.5564,18.7415,18.4976,18.7255,172179.25735385,0
+FEM.US,D,20150416,000000,18.7559,18.9998,18.7415,18.941,135296.56652949,0
+FEM.US,D,20150417,000000,18.4216,18.528,18.3437,18.4672,281083.19846949,0
+FEM.US,D,20150420,000000,18.4311,18.4814,18.4216,18.4387,114742.98957306,0
+FEM.US,D,20150421,000000,18.5726,18.6561,18.528,18.5564,206851.2406183,0
+FEM.US,D,20150422,000000,18.7853,18.941,18.7415,18.9239,187230.81606685,0
+FEM.US,D,20150423,000000,18.9476,19.1584,18.9476,19.1062,176120.40441871,0
+FEM.US,D,20150424,000000,19.2106,19.241,19.1907,19.241,100094.81389743,0
+FEM.US,D,20150427,000000,19.372,19.4014,19.2894,19.3255,199137.46159554,0
+FEM.US,D,20150428,000000,19.2818,19.4186,19.2818,19.3806,126400.02209951,0
+FEM.US,D,20150429,000000,19.241,19.241,19.1365,19.2106,339877.06608101,0
+FEM.US,D,20150430,000000,19.372,19.372,19.2486,19.2571,207559.00406767,0
+FEM.US,D,20150501,000000,19.3112,19.3882,19.2571,19.3474,346194.27615452,0
+FEM.US,D,20150504,000000,19.3948,19.5306,19.3948,19.4945,381837.32772304,0
+FEM.US,D,20150505,000000,19.4565,19.4717,19.3568,19.3882,100749.91637587,0
+FEM.US,D,20150506,000000,19.372,19.4252,19.0825,19.1062,199869.44909156,0
+FEM.US,D,20150507,000000,18.9096,19.017,18.9002,19.017,103709.46294249,0
+FEM.US,D,20150508,000000,19.3255,19.4338,19.2666,19.3388,81813.031227187,0
+FEM.US,D,20150511,000000,19.3112,19.3188,19.1508,19.1669,492847.70767614,0
+FEM.US,D,20150512,000000,19.1213,19.2258,19.0236,19.2039,217510.87435522,0
+FEM.US,D,20150513,000000,19.4186,19.4186,19.2039,19.2106,187435.14063409,0
+FEM.US,D,20150514,000000,19.2894,19.3634,19.2571,19.3568,217681.49590105,0
+FEM.US,D,20150515,000000,19.2666,19.5097,19.2666,19.4945,286593.64246826,0
+FEM.US,D,20150518,000000,19.448,19.448,19.2818,19.2818,265340.7278178,0
+FEM.US,D,20150519,000000,19.3322,19.3634,19.2894,19.3188,124825.45906852,0
+FEM.US,D,20150520,000000,19.2818,19.3255,19.1669,19.2666,206107.66770868,0
+FEM.US,D,20150521,000000,19.1299,19.1907,19.0881,19.1584,160730.7622723,0
+FEM.US,D,20150522,000000,19.2486,19.3188,19.1669,19.2191,137844.30430339,0
+FEM.US,D,20150526,000000,19.2486,19.2486,18.9096,18.977,310028.82775432,0
+FEM.US,D,20150527,000000,19.0236,19.0881,18.9002,19.0825,234650.96717555,0
+FEM.US,D,20150528,000000,18.7331,18.7691,18.6428,18.7691,106183.47535708,0
+FEM.US,D,20150529,000000,18.5878,18.7169,18.4596,18.4672,123244.57672102,0
+FEM.US,D,20150601,000000,18.4748,18.5564,18.3315,18.3599,3554291.146618,0
+FEM.US,D,20150602,000000,18.4387,18.5812,18.3922,18.5204,2325600.1066356,0
+FEM.US,D,20150603,000000,18.3437,18.414,18.3067,18.3229,233865.26548918,0
+FEM.US,D,20150604,000000,18.171,18.1985,17.9583,17.9867,175331.54307409,0
+FEM.US,D,20150605,000000,17.8918,17.9953,17.8348,17.9659,145605.47819998,0
+FEM.US,D,20150608,000000,18.0039,18.0039,17.8624,17.9041,320807.47528557,0
+FEM.US,D,20150609,000000,17.738,17.8216,17.7152,17.738,284866.36262155,0
+FEM.US,D,20150610,000000,17.9953,18.058,17.9659,17.9706,437169.26310521,0
+FEM.US,D,20150611,000000,17.9193,17.9193,17.8149,17.8823,282870.51182307,0
+FEM.US,D,20150612,000000,17.8823,17.8823,17.7684,17.8082,201376.60607975,0
+FEM.US,D,20150615,000000,17.5766,17.6924,17.5709,17.6772,465490.33327474,0
+FEM.US,D,20150616,000000,17.6392,17.7086,17.5937,17.7086,265954.75473891,0
+FEM.US,D,20150617,000000,17.6611,17.8671,17.5709,17.8006,303838.00401106,0
+FEM.US,D,20150618,000000,17.9041,18.0115,17.8918,17.9706,285155.9979617,0
+FEM.US,D,20150619,000000,17.8006,17.8624,17.7456,17.7456,219922.74682409,0
+FEM.US,D,20150622,000000,17.9706,17.9953,17.9193,17.9441,235049.08411583,0
+FEM.US,D,20150623,000000,18.0494,18.0788,17.9867,18.0646,394966.76099687,0
+FEM.US,D,20150624,000000,18.0057,18.0665,17.8965,17.9137,193105.6739845,0
+FEM.US,D,20150625,000000,17.9365,17.9449,17.8149,17.8149,163789.31146427,0
+FEM.US,D,20150626,000000,17.8073,17.8073,17.6374,17.6678,147500.21993427,0
+FEM.US,D,20150629,000000,17.1303,17.4209,17.1303,17.2357,2504364.0917953,0
+FEM.US,D,20150630,000000,17.5832,17.6592,17.4579,17.6231,756701.2896747,0
+FEM.US,D,20150701,000000,17.7446,17.7446,17.438,17.5595,640293.16020063,0
+FEM.US,D,20150702,000000,17.5975,17.7285,17.5832,17.6592,283663.58604537,0
+FEM.US,D,20150706,000000,17.0619,17.1911,16.9984,17.0762,1005913.0153141,0
+FEM.US,D,20150707,000000,16.6613,16.6983,16.3015,16.6983,222157.67843063,0
+FEM.US,D,20150708,000000,16.1866,16.1866,15.9549,15.9834,199750.43529724,0
+FEM.US,D,20150709,000000,16.553,16.7999,16.5454,16.5454,347508.6939891,0
+FEM.US,D,20150710,000000,17.0449,17.0544,16.9243,17.0449,569928.62405499,0
+FEM.US,D,20150713,000000,17.1769,17.2357,17.1597,17.1769,632608.87132161,0
+FEM.US,D,20150714,000000,17.0544,17.1977,17.0544,17.1673,221428.85059288,0
+FEM.US,D,20150715,000000,17.0383,17.0383,16.8682,16.8844,634930.16692048,0
+FEM.US,D,20150716,000000,17.1141,17.1911,17.0876,17.1303,685507.86984652,0
+FEM.US,D,20150717,000000,17.1597,17.1977,17.0876,17.1303,778933.69838457,0
+FEM.US,D,20150720,000000,17.0287,17.0383,16.8844,16.9528,550257.64497145,0
+FEM.US,D,20150721,000000,17.0544,17.1141,17.006,17.0449,396893.09931372,0
+FEM.US,D,20150722,000000,16.8682,16.8682,16.7553,16.7676,475725.51958592,0
+FEM.US,D,20150723,000000,16.7828,16.7828,16.5834,16.5834,332131.69047571,0
+FEM.US,D,20150724,000000,16.515,16.515,16.3015,16.4078,390120.89845132,0
+FEM.US,D,20150727,000000,15.9634,16.0366,15.8637,15.9397,705832.89818909,0
+FEM.US,D,20150728,000000,16.0166,16.084,15.9245,16.084,466735.23862767,0
+FEM.US,D,20150729,000000,16.1239,16.3546,16.0632,16.2701,436111.8308088,0
+FEM.US,D,20150730,000000,16.1391,16.1799,16.0764,16.1628,439889.72886378,0
+FEM.US,D,20150731,000000,16.2407,16.2929,16.1144,16.2131,201048.00162111,0
+FEM.US,D,20150803,000000,16.009,16.009,15.7783,15.8267,2308286.2326111,0
+FEM.US,D,20150804,000000,15.9397,16.009,15.8049,15.8789,491753.41270009,0
+FEM.US,D,20150805,000000,16.0232,16.102,15.8723,15.9245,821411.0907612,0
+FEM.US,D,20150806,000000,15.84,15.84,15.6872,15.7707,157762.78995033,0
+FEM.US,D,20150807,000000,15.7184,15.84,15.7184,15.7546,696713.07124235,0
+FEM.US,D,20150810,000000,15.9103,16.2131,15.9103,16.2008,459180.49573716,0
+FEM.US,D,20150811,000000,15.9103,15.9197,15.7631,15.9197,183887.89763182,0
+FEM.US,D,20150812,000000,15.5798,15.6634,15.5257,15.6482,94598.061751097,0
+FEM.US,D,20150813,000000,15.6558,15.671,15.5637,15.5713,85086.437180586,0
+FEM.US,D,20150814,000000,15.6206,15.6634,15.5798,15.5941,138376.18010985,0
+FEM.US,D,20150817,000000,15.427,15.427,15.3501,15.389,49643.497301632,0
+FEM.US,D,20150818,000000,15.2494,15.2722,15.1431,15.219,361058.361811,0
+FEM.US,D,20150819,000000,15.0881,15.1431,14.8544,14.9722,104760.57592238,0
+FEM.US,D,20150820,000000,14.846,14.8944,14.768,14.7766,92644.339729361,0
+FEM.US,D,20150821,000000,14.5117,14.5354,14.2031,14.2031,379039.97694691,0
+FEM.US,D,20150824,000000,13.5157,13.8527,12.4941,13.4093,160208.3654406,0
+FEM.US,D,20150825,000000,14.075,14.5971,13.5764,13.5764,360408.52542965,0
+FEM.US,D,20150826,000000,13.9297,14.0987,13.699,14.0901,177728.67047111,0
+FEM.US,D,20150827,000000,14.3968,14.8118,14.3968,14.8118,391814.47527662,0
+FEM.US,D,20150828,000000,14.6285,14.7519,14.6209,14.6969,105930.70269659,0
+FEM.US,D,20150831,000000,14.5202,14.7035,14.3674,14.6598,223332.01808251,0
+FEM.US,D,20150901,000000,14.2031,14.2601,13.9221,14.0076,104369.83151804,0
+FEM.US,D,20150902,000000,14.1671,14.2031,13.9752,14.1443,80394.344670164,0
+FEM.US,D,20150903,000000,14.1595,14.3892,14.1595,14.2439,280536.57759118,0
+FEM.US,D,20150904,000000,13.9524,13.999,13.7303,13.8081,383208.61940622,0
+FEM.US,D,20150908,000000,14.2829,14.3351,14.2183,14.319,93816.572942402,0
+FEM.US,D,20150909,000000,14.5971,14.5971,14.2439,14.2439,176814.47601565,0
+FEM.US,D,20150910,000000,14.319,14.505,14.2981,14.4528,35710.45761131,0
+FEM.US,D,20150911,000000,14.3674,14.4528,14.2981,14.4442,42611.151242801,0
+FEM.US,D,20150914,000000,14.3892,14.4746,14.3674,14.4746,148934.70478257,0
+FEM.US,D,20150915,000000,14.4348,14.5269,14.3892,14.505,50426.039329745,0
+FEM.US,D,20150916,000000,14.6969,14.8364,14.6969,14.8288,142676.4749965,0
+FEM.US,D,20150917,000000,14.7832,15.1279,14.7377,14.881,64324.322779248,0
+FEM.US,D,20150918,000000,14.7035,14.7462,14.4528,14.4586,266070.60887498,0
+FEM.US,D,20150921,000000,14.5354,14.5819,14.4908,14.5516,140854.40540211,0
+FEM.US,D,20150922,000000,14.1965,14.2981,14.1281,14.2515,63323.764331459,0
+FEM.US,D,20150923,000000,14.1243,14.1405,13.9448,13.9448,104225.54045767,0
+FEM.US,D,20150924,000000,13.7797,14.0008,13.6932,13.9914,183251.7531029,0
+FEM.US,D,20150925,000000,14.1869,14.1869,13.962,13.962,41332.542868468,0
+FEM.US,D,20150928,000000,13.8129,13.8195,13.585,13.5992,459007.76775249,0
+FEM.US,D,20150929,000000,13.6334,13.7407,13.5926,13.6932,97337.485459203,0
+FEM.US,D,20150930,000000,14.0778,14.1319,14.0094,14.1167,171965.45381184,0
+FEM.US,D,20151001,000000,14.1727,14.2439,14.0312,14.1167,53194.953181575,0
+FEM.US,D,20151002,000000,14.0949,14.5411,14.0949,14.5411,134970.06850969,0
+FEM.US,D,20151005,000000,14.7481,14.9399,14.6437,14.9162,623613.32426628,0
+FEM.US,D,20151006,000000,14.8336,14.9475,14.8336,14.9076,212788.23848165,0
+FEM.US,D,20151007,000000,15.278,15.4355,15.1773,15.2864,264200.09118732,0
+FEM.US,D,20151008,000000,15.2067,15.5058,15.1858,15.5001,63911.460767108,0
+FEM.US,D,20151009,000000,15.576,15.6464,15.4641,15.5058,70163.371236663,0
+FEM.US,D,20151012,000000,15.7175,15.7327,15.3188,15.3273,91307.804286999,0
+FEM.US,D,20151013,000000,15.4821,15.4821,15.1061,15.1146,72077.070920487,0
+FEM.US,D,20151014,000000,15.3036,15.3036,15.1687,15.2704,152702.07064335,0
+FEM.US,D,20151015,000000,15.5286,15.653,15.4127,15.6178,76159.349387467,0
+FEM.US,D,20151016,000000,15.6616,15.6616,15.4915,15.6406,86366.098774338,0
+FEM.US,D,20151019,000000,15.5371,15.5371,15.3729,15.4821,120553.60110617,0
+FEM.US,D,20151020,000000,15.389,15.5029,15.389,15.4421,30311.654870923,0
+FEM.US,D,20151021,000000,15.3273,15.333,15.1915,15.1915,84961.104069757,0
+FEM.US,D,20151022,000000,15.4355,15.5514,15.4185,15.5514,44775.517148282,0
+FEM.US,D,20151023,000000,15.691,15.691,15.5286,15.6084,99760.94334169,0
+FEM.US,D,20151026,000000,15.6254,15.6254,15.4735,15.5058,75395.765308891,0
+FEM.US,D,20151027,000000,15.3805,15.3805,15.2228,15.278,239195.60896735,0
+FEM.US,D,20151028,000000,15.4051,15.4915,15.0889,15.1535,45668.647215361,0
+FEM.US,D,20151029,000000,15.0691,15.0889,14.9551,15.0349,154489.38399693,0
+FEM.US,D,20151030,000000,15.0889,15.1773,15.0889,15.0965,78713.406477877,0
+FEM.US,D,20151102,000000,15.2504,15.4127,15.2504,15.4051,76618.553054032,0
+FEM.US,D,20151103,000000,15.333,15.6862,15.333,15.6178,104098.100908,0
+FEM.US,D,20151104,000000,15.7384,15.7384,15.5058,15.5286,26541.129351885,0
+FEM.US,D,20151105,000000,15.5229,15.6406,15.5153,15.5466,31769.31054644,0
+FEM.US,D,20151106,000000,15.2542,15.3273,15.1459,15.295,46817.709601191,0
+FEM.US,D,20151109,000000,15.1621,15.1621,14.9133,14.9475,323773.34116869,0
+FEM.US,D,20151110,000000,14.8554,14.9475,14.824,14.8991,57790.149505474,0
+FEM.US,D,20151111,000000,14.9941,14.9941,14.8924,14.9551,33933.676451921,0
+FEM.US,D,20151112,000000,14.9257,14.9475,14.8088,14.8156,67485.034254844,0
+FEM.US,D,20151113,000000,14.7396,14.7396,14.5734,14.5801,98995.252824276,0
+FEM.US,D,20151116,000000,14.6199,14.8706,14.6114,14.8554,33040.546384841,0
+FEM.US,D,20151117,000000,14.9551,14.9551,14.8554,14.8782,115833.07167144,0
+FEM.US,D,20151118,000000,14.8554,15.0965,14.8554,15.0889,75014.499879313,0
+FEM.US,D,20151119,000000,15.1991,15.2304,15.1231,15.1915,180639.76894447,0
+FEM.US,D,20151120,000000,15.3577,15.427,15.3273,15.3577,65187.962702603,0
+FEM.US,D,20151123,000000,15.278,15.3406,15.1991,15.2466,41076.610549717,0
+FEM.US,D,20151124,000000,15.0425,15.2067,15.0111,15.1858,116090.05720961,0
+FEM.US,D,20151125,000000,15.0889,15.0889,14.9789,15.0349,39669.5094063,0
+FEM.US,D,20151127,000000,14.824,14.824,14.6598,14.6598,14924.119163342,0
+FEM.US,D,20151130,000000,14.5962,14.6513,14.5326,14.5734,35590.390597576,0
+FEM.US,D,20151201,000000,14.6361,14.7548,14.6361,14.7301,45708.669553273,0
+FEM.US,D,20151202,000000,14.6513,14.7073,14.525,14.5801,36250.759173117,0
+FEM.US,D,20151203,000000,14.7301,14.7301,14.5079,14.5411,221428.85059288,0
+FEM.US,D,20151204,000000,14.486,14.6019,14.4224,14.5734,134331.81754194,0
+FEM.US,D,20151207,000000,14.4472,14.4614,14.3607,14.392,170182.35333594,0
+FEM.US,D,20151208,000000,14.1243,14.1983,14.0654,14.1945,75581.131926588,0
+FEM.US,D,20151209,000000,14.3047,14.3114,14.111,14.1319,55109.706084818,0
+FEM.US,D,20151210,000000,14.017,14.0484,13.8737,13.8822,51027.427617838,0
+FEM.US,D,20151211,000000,13.6552,13.6552,13.4815,13.4996,88151.305689078,0
+FEM.US,D,20151214,000000,13.6173,13.697,13.5356,13.697,82174.28548781,0
+FEM.US,D,20151215,000000,13.9534,14.056,13.9534,14.0094,56128.169262726,0
+FEM.US,D,20151216,000000,14.017,14.2905,13.9914,14.2439,106648.99834015,0
+FEM.US,D,20151217,000000,14.3446,14.3446,14.1243,14.1243,56768.526669311,0
+FEM.US,D,20151218,000000,14.056,14.149,14.0008,14.0008,84195.413552344,0
+FEM.US,D,20151221,000000,14.336,14.336,14.0388,14.1319,165840.98289196,0
+FEM.US,D,20151222,000000,14.0702,14.2506,14.0702,14.2165,121361.42040034,0
+FEM.US,D,20151223,000000,14.3427,14.4946,14.3427,14.4946,72147.636621542,0
+FEM.US,D,20151224,000000,14.5012,14.5012,14.4206,14.4699,70759.493427662,0
+FEM.US,D,20151228,000000,14.3835,14.3835,14.2971,14.3588,182731.46271005,0
+FEM.US,D,20151229,000000,14.3835,14.4215,14.3522,14.3674,158836.02053801,0
+FEM.US,D,20151230,000000,14.3028,14.3028,14.1158,14.1158,252662.07245518,0
+FEM.US,D,20151231,000000,14.0844,14.1927,14.0844,14.1148,118338.68066859,0
+FEM.US,D,20160104,000000,13.7322,13.8033,13.6515,13.7455,94623.339017147,0
+FEM.US,D,20160105,000000,13.848,13.848,13.7787,13.7939,30944.639741577,0
+FEM.US,D,20160106,000000,13.5642,13.6676,13.5556,13.5974,322400.99626609,0
+FEM.US,D,20160107,000000,13.189,13.4055,13.189,13.2042,202486.6993471,0
+FEM.US,D,20160108,000000,13.3144,13.3144,13.0771,13.0771,121247.67270311,0
+FEM.US,D,20160111,000000,13.1435,13.1435,12.8786,12.984,106842.7907132,0
+FEM.US,D,20160112,000000,13.1758,13.1758,12.9365,13.0467,465535.62170974,0
+FEM.US,D,20160113,000000,13.1958,13.1958,12.853,12.8834,46310.057841365,0
+FEM.US,D,20160114,000000,12.9347,13.0941,12.8511,13.04,57870.194181297,0
+FEM.US,D,20160115,000000,12.5463,12.5861,12.381,12.4827,55634.209355343,0
+FEM.US,D,20160119,000000,12.7153,12.7334,12.5216,12.5929,109227.2794772,0
+FEM.US,D,20160120,000000,12.3004,12.4266,12.0877,12.3498,73997.089920824,0
+FEM.US,D,20160121,000000,12.326,12.4675,12.2501,12.3498,48812.507180257,0
+FEM.US,D,20160122,000000,12.6773,12.7646,12.6707,12.7646,56150.286870518,0
+FEM.US,D,20160125,000000,12.6536,12.7001,12.5292,12.5292,95967.24699544,0
+FEM.US,D,20160126,000000,12.6431,12.758,12.6413,12.7086,48224.810744608,0
+FEM.US,D,20160127,000000,12.6859,12.8615,12.627,12.6773,27134.091884628,0
+FEM.US,D,20160128,000000,12.928,12.9593,12.8378,12.928,44622.800332567,0
+FEM.US,D,20160129,000000,13.1027,13.3685,13.1027,13.3685,76280.469620621,0
+FEM.US,D,20160201,000000,13.189,13.2366,13.1217,13.2042,69529.33314659,0
+FEM.US,D,20160202,000000,13.0143,13.0143,12.797,12.8093,104085.46227498,0
+FEM.US,D,20160203,000000,12.9365,13.2366,12.7684,13.2366,39039.684193902,0
+FEM.US,D,20160204,000000,13.2916,13.3533,13.1492,13.2214,16929.448936596,0
+FEM.US,D,20160205,000000,13.189,13.2128,13.04,13.1264,32341.208690808,0
+FEM.US,D,20160208,000000,12.9441,12.9441,12.7086,12.853,45752.904768859,0
+FEM.US,D,20160209,000000,12.5861,12.7894,12.5473,12.6621,60944.541664558,0
+FEM.US,D,20160210,000000,12.7808,12.9099,12.7334,12.7334,22872.766116464,0
+FEM.US,D,20160211,000000,12.476,12.6013,12.419,12.5605,27301.553772206,0
+FEM.US,D,20160212,000000,12.7153,12.7808,12.6317,12.7419,38317.175672656,0
+FEM.US,D,20160216,000000,13.0163,13.0467,12.9365,13.0163,40152.937119496,0
+FEM.US,D,20160217,000000,13.192,13.3933,13.189,13.3363,31056.280999962,0
+FEM.US,D,20160218,000000,13.4113,13.4141,13.2745,13.2831,35195.433315554,0
+FEM.US,D,20160219,000000,13.2366,13.3144,13.2004,13.3144,28314.75085302,0
+FEM.US,D,20160222,000000,13.4559,13.6144,13.4559,13.605,73526.300840653,0
+FEM.US,D,20160223,000000,13.4103,13.4692,13.2992,13.2992,32846.754011796,0
+FEM.US,D,20160224,000000,13.1122,13.3125,13.0163,13.2831,19173.8595179,0
+FEM.US,D,20160225,000000,13.2907,13.3685,13.1958,13.3685,94407.429036308,0
+FEM.US,D,20160226,000000,13.3751,13.3751,13.1672,13.189,18570.36479097,0
+FEM.US,D,20160229,000000,13.3068,13.4692,13.3068,13.3685,11073.548968481,0
+FEM.US,D,20160301,000000,13.5318,13.8708,13.5318,13.8708,82264.86235782,0
+FEM.US,D,20160302,000000,13.8033,13.9895,13.8033,13.9895,43666.477100364,0
+FEM.US,D,20160303,000000,13.942,14.1385,13.9116,14.1385,48636.61953733,0
+FEM.US,D,20160304,000000,14.1633,14.4206,14.1633,14.3978,62383.239390536,0
+FEM.US,D,20160307,000000,14.3,14.4358,14.3,14.3902,10842.89391578,0
+FEM.US,D,20160308,000000,14.2269,14.2497,14.1224,14.1841,16812.541581117,0
+FEM.US,D,20160309,000000,14.3342,14.375,14.2886,14.375,37893.781466329,0
+FEM.US,D,20160310,000000,14.3835,14.3835,14.1091,14.3342,16996.854979394,0
+FEM.US,D,20160311,000000,14.5487,14.6503,14.5164,14.6503,101241.76984442,0
+FEM.US,D,20160314,000000,14.5459,14.7149,14.4784,14.6589,196213.72448917,0
+FEM.US,D,20160315,000000,14.3588,14.3588,14.2325,14.3104,52842.124676302,0
+FEM.US,D,20160316,000000,14.1765,14.6019,14.1566,14.5639,29369.023491164,0
+FEM.US,D,20160317,000000,14.7035,14.9551,14.7035,14.9399,24340.953986167,0
+FEM.US,D,20160318,000000,15.0577,15.0823,14.9874,15.0425,32298.026694639,0
+FEM.US,D,20160321,000000,15.1383,15.1535,15.0889,15.1146,34246.482619282,0
+FEM.US,D,20160322,000000,14.9162,15.1307,14.9162,15.0691,82237.478652933,0
+FEM.US,D,20160323,000000,14.8497,14.8582,14.7291,14.7291,54488.30662777,0
+FEM.US,D,20160324,000000,14.5915,14.7586,14.5801,14.7396,30559.161434324,0
+FEM.US,D,20160328,000000,14.8412,14.8412,14.7291,14.808,21441.440926416,0
+FEM.US,D,20160329,000000,14.7386,15.0111,14.7007,14.9637,15110.539000457,0
+FEM.US,D,20160330,000000,15.1773,15.239,15.0605,15.0605,45332.670220788,0
+FEM.US,D,20160331,000000,15.1535,15.2314,15.0823,15.1231,103091.2231437,0
+FEM.US,D,20160401,000000,14.8858,15.1383,14.8412,15.1383,130050.48060482,0
+FEM.US,D,20160404,000000,15.0425,15.1687,14.8991,14.9333,141054.51709166,0
+FEM.US,D,20160405,000000,14.7291,14.7291,14.6265,14.6265,51739.403944896,0
+FEM.US,D,20160406,000000,14.5725,14.7291,14.5164,14.7291,38522.553459308,0
+FEM.US,D,20160407,000000,14.5801,14.5801,14.4366,14.4994,14774.562005883,0
+FEM.US,D,20160408,000000,14.7776,14.8412,14.7035,14.7386,50214.342226581,0
+FEM.US,D,20160411,000000,14.9713,15.1146,14.9713,15.0187,211783.46715618,0
+FEM.US,D,20160412,000000,15.0691,15.2552,14.9941,15.2,35480.855778028,0
+FEM.US,D,20160413,000000,15.3653,15.5067,15.3653,15.4925,147232.70220191,0
+FEM.US,D,20160414,000000,15.4279,15.4279,15.3188,15.4279,83200.121201648,0
+FEM.US,D,20160415,000000,15.2788,15.2788,15.1763,15.2238,113696.08947085,0
+FEM.US,D,20160418,000000,15.1621,15.3282,15.1231,15.2,82595.5732553,0
+FEM.US,D,20160419,000000,15.3282,15.4745,15.3282,15.4517,45511.717521971,0
+FEM.US,D,20160420,000000,15.4279,15.5229,15.2884,15.4194,103156.52274766,0
+FEM.US,D,20160421,000000,15.3045,15.3415,15.1773,15.2,41339.915404399,0
+FEM.US,D,20160422,000000,15.1307,15.3282,15.1307,15.1621,146314.29486878,0
+FEM.US,D,20160425,000000,15.1231,15.1279,15.0301,15.0965,92117.730019998,0
+FEM.US,D,20160426,000000,15.1858,15.239,15.1137,15.239,15122.124414062,0
+FEM.US,D,20160427,000000,15.2076,15.3577,15.0889,15.3339,36790.007515504,0
+FEM.US,D,20160428,000000,15.2893,15.3738,15.1915,15.2314,45758.170865953,0
+FEM.US,D,20160429,000000,15.2712,15.3045,15.1383,15.2552,39590.517949896,0
+FEM.US,D,20160502,000000,15.1687,15.1773,15.0975,15.1773,67478.714938332,0
+FEM.US,D,20160503,000000,14.8611,14.8611,14.6589,14.6674,130805.63892805,0
+FEM.US,D,20160504,000000,14.5801,14.5801,14.375,14.413,29272.127304641,0
+FEM.US,D,20160505,000000,14.5164,14.5667,14.375,14.4548,66522.391706128,0
+FEM.US,D,20160506,000000,14.3275,14.4614,14.3275,14.43,29931.442660764,0
+FEM.US,D,20160509,000000,14.3588,14.3588,14.1091,14.1794,47774.032833394,0
+FEM.US,D,20160510,000000,14.3342,14.43,14.2725,14.3978,42659.599336063,0
+FEM.US,D,20160511,000000,14.4548,14.5953,14.4462,14.5316,191001.34158589,0
+FEM.US,D,20160512,000000,14.5639,14.6076,14.3835,14.5316,28876.1168032,0
+FEM.US,D,20160513,000000,14.4206,14.4244,14.1566,14.1566,64932.030383852,0
+FEM.US,D,20160516,000000,14.3588,14.3978,14.3104,14.3674,31388.045116861,0
+FEM.US,D,20160517,000000,14.262,14.3541,14.2325,14.2886,83475.011469936,0
+FEM.US,D,20160518,000000,14.1907,14.3427,14.036,14.13,41169.293858566,0
+FEM.US,D,20160519,000000,13.981,13.981,13.8253,13.9259,22446.21225188,0
+FEM.US,D,20160520,000000,14.1044,14.1385,14.0446,14.1015,44095.137403785,0
+FEM.US,D,20160523,000000,14.0066,14.093,13.9772,14.0616,37857.972006092,0
+FEM.US,D,20160524,000000,14.1158,14.2155,14.1158,14.1927,35100.643567869,0
+FEM.US,D,20160525,000000,14.2421,14.2772,14.1633,14.1794,30429.615445821,0
+FEM.US,D,20160526,000000,14.2079,14.3104,14.1927,14.2079,101952.69295206,0
+FEM.US,D,20160527,000000,14.2439,14.2829,14.1566,14.1899,32865.711961333,0
+FEM.US,D,20160531,000000,14.3028,14.4072,14.2231,14.2819,22285.069680816,0
+FEM.US,D,20160601,000000,14.2725,14.3427,14.1861,14.3104,26006.093887173,0
+FEM.US,D,20160602,000000,14.2079,14.43,14.2079,14.3902,27636.47754736,0
+FEM.US,D,20160603,000000,14.6105,14.7842,14.5829,14.77,45960.388994348,0
+FEM.US,D,20160606,000000,14.8554,14.9076,14.77,14.8611,14017.29724382,0
+FEM.US,D,20160607,000000,15.0111,15.0425,14.9836,15.0111,42403.667017311,0
+FEM.US,D,20160608,000000,15.1146,15.2476,15.1146,15.2076,34521.37288757,0
+FEM.US,D,20160609,000000,15.0017,15.0823,14.9912,15.0605,19819.483021578,0
+FEM.US,D,20160610,000000,14.7776,14.7776,14.5715,14.6105,431534.53921503,0
+FEM.US,D,20160613,000000,14.4366,14.5402,14.3835,14.4548,57361.489202053,0
+FEM.US,D,20160614,000000,14.413,14.4614,14.2231,14.2886,29273.18052406,0
+FEM.US,D,20160615,000000,14.4927,14.5877,14.413,14.4366,23735.3528204,0
+FEM.US,D,20160616,000000,14.1633,14.43,14.093,14.3978,16067.915452078,0
+FEM.US,D,20160617,000000,14.4614,14.5563,14.3978,14.5012,16849.404260772,0
+FEM.US,D,20160620,000000,14.808,14.8858,14.7291,14.7386,27168.848125445,0
+FEM.US,D,20160621,000000,14.77,14.8924,14.712,14.8611,19618.318112602,0
+FEM.US,D,20160622,000000,14.9133,15.0111,14.8877,14.9228,9035.569393247,0
+FEM.US,D,20160623,000000,15.1061,15.3302,15.0501,15.3302,19729.959370987,0
+FEM.US,D,20160624,000000,14.3987,14.8051,14.3987,14.4794,154693.70856416,0
+FEM.US,D,20160627,000000,14.5183,14.5183,14.2069,14.3028,167426.07811713,0
+FEM.US,D,20160628,000000,14.6788,14.7491,14.5971,14.7339,51466.620115445,0
+FEM.US,D,20160629,000000,15.0093,15.1307,15.0093,15.0737,71829.564357087,0
+FEM.US,D,20160630,000000,15.2162,15.3358,15.1231,15.2324,49389.671421719,0
+FEM.US,D,20160701,000000,15.313,15.4527,15.313,15.3757,357584.84416804,0
+FEM.US,D,20160705,000000,15.2,15.2,15.1051,15.1231,95165.74701779,0
+FEM.US,D,20160706,000000,14.9456,15.1307,14.883,15.1146,37634.689489322,0
+FEM.US,D,20160707,000000,15.2,15.201,14.9456,14.9703,72254.011782833,0
+FEM.US,D,20160708,000000,15.2248,15.4383,15.2248,15.4156,33190.1035423,0
+FEM.US,D,20160711,000000,15.4963,15.6236,15.4963,15.5979,25171.944107542,0
+FEM.US,D,20160712,000000,15.7792,15.9017,15.7792,15.8343,40265.631597298,0
+FEM.US,D,20160713,000000,15.8761,15.8761,15.69,15.821,29811.375647028,0
+FEM.US,D,20160714,000000,16.048,16.1391,15.9862,16.065,49029.470380515,0
+FEM.US,D,20160715,000000,16.0242,16.047,15.9691,16.0014,19111.719572195,0
+FEM.US,D,20160718,000000,15.8913,16.048,15.8779,16.048,16965.258396832,0
+FEM.US,D,20160719,000000,15.9834,15.9834,15.8087,15.8599,17741.481108433,0
+FEM.US,D,20160720,000000,15.8599,15.9834,15.8523,15.9065,68997.457340133,0
+FEM.US,D,20160721,000000,15.9435,15.9435,15.8143,15.8675,20751.582207151,0
+FEM.US,D,20160722,000000,15.8761,16.0176,15.8523,15.9929,42884.988291669,0
+FEM.US,D,20160725,000000,15.9748,15.9748,15.7868,15.8286,33980.018106344,0
+FEM.US,D,20160726,000000,15.9159,15.9834,15.8913,15.9834,18957.949537061,0
+FEM.US,D,20160727,000000,15.9539,16.0708,15.8961,16.0014,39627.380629551,0
+FEM.US,D,20160728,000000,16.01,16.0802,15.9625,16.0802,86306.06526747,0
+FEM.US,D,20160729,000000,16.0384,16.2559,16.0384,16.2559,88276.638799906,0
+FEM.US,D,20160801,000000,16.2473,16.2473,16.0878,16.0878,73131.343558631,0
+FEM.US,D,20160802,000000,16.1685,16.1685,15.9235,16.0014,70312.928394122,0
+FEM.US,D,20160803,000000,15.9539,16.1239,15.8893,16.1192,51928.983440266,0
+FEM.US,D,20160804,000000,16.178,16.4078,16.178,16.3423,14728.220351459,0
+FEM.US,D,20160805,000000,16.461,16.5236,16.31,16.5018,29927.229783088,0
+FEM.US,D,20160808,000000,16.6205,16.6594,16.5901,16.611,22836.956656227,0
+FEM.US,D,20160809,000000,16.667,16.8227,16.667,16.723,23761.683305868,0
+FEM.US,D,20160810,000000,16.7705,16.8512,16.6603,16.667,189892.30153797,0
+FEM.US,D,20160811,000000,16.8274,16.9462,16.779,16.9404,33358.618649296,0
+FEM.US,D,20160812,000000,16.9234,16.9404,16.7866,16.835,31489.154181058,0
+FEM.US,D,20160815,000000,16.9623,17.024,16.9442,16.9765,50418.666793813,0
+FEM.US,D,20160816,000000,16.931,16.9851,16.8902,16.9148,41643.242596992,0
+FEM.US,D,20160817,000000,16.8094,16.8664,16.6433,16.8446,38917.51074133,0
+FEM.US,D,20160818,000000,16.9917,16.9917,16.8578,16.9357,58068.199432018,0
+FEM.US,D,20160819,000000,16.8189,16.9214,16.7315,16.8978,19418.206423044,0
+FEM.US,D,20160822,000000,16.7639,16.7639,16.5948,16.629,44392.145279866,0
+FEM.US,D,20160823,000000,16.6841,16.723,16.4733,16.4932,58643.257234642,0
+FEM.US,D,20160824,000000,16.4856,16.5483,16.4534,16.5018,18922.140076824,0
+FEM.US,D,20160825,000000,16.5559,16.611,16.4932,16.5796,41029.215675875,0
+FEM.US,D,20160826,000000,16.7135,16.874,16.3973,16.478,32205.343385792,0
+FEM.US,D,20160829,000000,16.5796,16.6993,16.4856,16.6917,36783.688198992,0
+FEM.US,D,20160830,000000,16.7135,16.7401,16.5948,16.6509,41119.792545886,0
+FEM.US,D,20160831,000000,16.5948,16.5948,16.4078,16.4856,21660.510565511,0
+FEM.US,D,20160901,000000,16.4391,16.5483,16.4211,16.5483,24091.34098393,0
+FEM.US,D,20160902,000000,16.7639,16.8578,16.667,16.8189,150242.80330062,0
+FEM.US,D,20160906,000000,16.931,17.1769,16.9234,17.1293,38591.012721525,0
+FEM.US,D,20160907,000000,17.0733,17.1597,17.0193,17.0657,42576.395001983,0
+FEM.US,D,20160908,000000,17.1683,17.1683,16.9993,17.0867,94481.154395619,0
+FEM.US,D,20160909,000000,16.8028,16.8094,16.5236,16.5236,27466.909220946,0
+FEM.US,D,20160912,000000,16.3584,16.6841,16.3185,16.6433,35569.326209202,0
+FEM.US,D,20160913,000000,16.3841,16.4391,16.065,16.178,18594.588837601,0
+FEM.US,D,20160914,000000,16.3185,16.4534,16.2407,16.2948,41881.270185624,0
+FEM.US,D,20160915,000000,16.3508,16.5872,16.3033,16.5644,176561.70335517,0
+FEM.US,D,20160916,000000,16.3584,16.3907,16.2312,16.3679,67876.83187861,0
+FEM.US,D,20160919,000000,16.5948,16.6509,16.4932,16.5407,26511.639208161,0
+FEM.US,D,20160920,000000,16.5483,16.6357,16.5236,16.5825,78345.832900742,0
+FEM.US,D,20160921,000000,16.7382,17.0107,16.6395,17.0107,127800.80392643,0
+FEM.US,D,20160922,000000,17.1559,17.1635,16.9784,17.0601,58079.784845624,0
+FEM.US,D,20160923,000000,16.9243,16.9462,16.7781,16.8028,59499.524622066,0
+FEM.US,D,20160926,000000,16.6072,16.6072,16.5284,16.5398,71543.088675193,0
+FEM.US,D,20160927,000000,16.6337,16.7382,16.5226,16.7382,98487.60106445,0
+FEM.US,D,20160928,000000,16.8094,16.9158,16.5844,16.9158,86340.821508288,0
+FEM.US,D,20160929,000000,16.8426,16.873,16.5568,16.5844,27037.195698105,0
+FEM.US,D,20160930,000000,16.7477,16.7477,16.5521,16.6737,30740.315174345,0
+FEM.US,D,20161003,000000,16.7297,16.8826,16.6813,16.8578,734667.93943495,0
+FEM.US,D,20161004,000000,16.7695,16.7942,16.553,16.5768,27998.785027402,0
+FEM.US,D,20161005,000000,16.7952,16.9044,16.7477,16.8578,188674.77988993,0
+FEM.US,D,20161006,000000,16.7952,16.874,16.6907,16.8692,181245.37011024,0
+FEM.US,D,20161007,000000,16.9158,16.9158,16.6451,16.7211,59439.491115198,0
+FEM.US,D,20161010,000000,16.8826,16.9319,16.8274,16.8958,48081.572903662,0
+FEM.US,D,20161011,000000,16.6489,16.7135,16.5218,16.6015,143244.1602632,0
+FEM.US,D,20161012,000000,16.5521,16.6575,16.496,16.5806,14924.119163342,0
+FEM.US,D,20161013,000000,16.4894,16.6337,16.3935,16.5445,84143.805800827,0
+FEM.US,D,20161014,000000,16.7211,16.7325,16.5046,16.5844,121444.62473442,0
+FEM.US,D,20161017,000000,16.5521,16.5521,16.4809,16.536,15846.739374145,0
+FEM.US,D,20161018,000000,16.7857,16.8522,16.7563,16.8265,22880.138652396,0
+FEM.US,D,20161019,000000,16.8826,16.9784,16.8826,16.9462,16772.519243205,0
+FEM.US,D,20161020,000000,16.9062,16.9813,16.874,16.8978,34990.055528902,0
+FEM.US,D,20161021,000000,16.8578,16.93,16.8446,16.93,10657.527298085,0
+FEM.US,D,20161024,000000,17.0421,17.1151,16.986,17.0981,15400.174340606,0
+FEM.US,D,20161025,000000,17.0421,17.155,17.0421,17.1151,59610.112661032,0
+FEM.US,D,20161026,000000,16.987,17.005,16.8826,16.9462,32502.351261872,0
+FEM.US,D,20161027,000000,16.9927,16.9927,16.835,16.835,37270.275570443,0
+FEM.US,D,20161028,000000,16.891,16.8978,16.7041,16.7306,66479.209709961,0
+FEM.US,D,20161031,000000,16.7952,16.874,16.7952,16.8028,17848.909489143,0
+FEM.US,D,20161101,000000,16.9784,16.9784,16.592,16.7477,42289.919320089,0
+FEM.US,D,20161102,000000,16.6973,16.6973,16.4818,16.5445,27120.400032185,0
+FEM.US,D,20161103,000000,16.6489,16.6489,16.4334,16.4552,80820.898534748,0
+FEM.US,D,20161104,000000,16.3527,16.4011,16.2312,16.2407,34956.352507503,0
+FEM.US,D,20161107,000000,16.6973,16.8265,16.6821,16.8265,50932.637870152,0
+FEM.US,D,20161108,000000,16.6575,16.9395,16.6575,16.8578,18887.383836006,0
+FEM.US,D,20161109,000000,16.6641,16.8246,16.5122,16.5749,317161.22965794,0
+FEM.US,D,20161110,000000,16.5445,16.5445,16.1268,16.1552,72507.837662746,0
+FEM.US,D,20161111,000000,15.9976,15.9976,15.6406,15.8552,267306.03525315,0
+FEM.US,D,20161114,000000,15.7403,15.7508,15.5286,15.71,305043.9402455,0
+FEM.US,D,20161115,000000,15.6862,15.99,15.6862,15.9805,124317.80730869,0
+FEM.US,D,20161116,000000,15.8153,15.8153,15.6776,15.7536,33532.399853386,0
+FEM.US,D,20161117,000000,15.934,15.9653,15.8467,15.8893,228217.90296598,0
+FEM.US,D,20161118,000000,16.0062,16.0204,15.8153,15.9255,44115.148572741,0
+FEM.US,D,20161121,000000,16.0774,16.1429,16.0214,16.1172,22605.248384108,0
+FEM.US,D,20161122,000000,16.3698,16.3698,16.16,16.2407,131014.17637295,0
+FEM.US,D,20161123,000000,16.0774,16.16,16.0204,16.16,70106.497388052,0
+FEM.US,D,20161125,000000,16.2131,16.2245,16.1771,16.1913,33086.888039265,0
+FEM.US,D,20161128,000000,16.2881,16.3527,16.2483,16.2957,56217.692913317,0
+FEM.US,D,20161129,000000,16.2227,16.3603,16.2227,16.2957,34977.416895878,0
+FEM.US,D,20161130,000000,16.3442,16.4239,16.3043,16.3109,32592.928131882,0
+FEM.US,D,20161201,000000,16.2957,16.2957,16.0774,16.0774,46385.889639514,0
+FEM.US,D,20161202,000000,16.1116,16.1799,16.0936,16.1286,16086.873401615,0
+FEM.US,D,20161205,000000,16.1258,16.2805,16.1258,16.2473,31818.811859119,0
+FEM.US,D,20161206,000000,16.3109,16.4173,16.2425,16.3774,102724.70278599,0
+FEM.US,D,20161207,000000,16.4809,16.6575,16.4429,16.6575,33541.878828155,0
+FEM.US,D,20161208,000000,16.6489,16.6737,16.5692,16.6651,41394.682814173,0
+FEM.US,D,20161209,000000,16.6072,16.6167,16.5445,16.592,40674.280731765,0
+FEM.US,D,20161212,000000,16.5112,16.5112,16.3698,16.4724,165576.62481785,0
+FEM.US,D,20161213,000000,16.592,16.6737,16.5112,16.6575,81824.616640793,0
+FEM.US,D,20161214,000000,16.4239,16.4638,16.0774,16.0774,70447.740479719,0
+FEM.US,D,20161215,000000,16.104,16.2881,16.104,16.2473,94431.653082938,0
+FEM.US,D,20161216,000000,16.2711,16.2711,16.0944,16.104,55094.961012955,0
+FEM.US,D,20161219,000000,16.1134,16.1344,16.0024,16.0214,41894.962038067,0
+FEM.US,D,20161220,000000,16.16,16.16,16.0156,16.0366,105839.07260716,0
+FEM.US,D,20161221,000000,16.1134,16.1277,15.9691,15.9691,29833.493254821,0
+FEM.US,D,20161222,000000,16.0176,16.0176,15.803,15.8809,59893.42868467,0
+FEM.US,D,20161223,000000,15.8505,15.9644,15.8505,15.9625,29019.354644147,0
+FEM.US,D,20161227,000000,16.0252,16.1391,16.0252,16.1134,58186.160006915,0
+FEM.US,D,20161228,000000,16.3005,16.3005,16.1429,16.1429,170829.03005904,0
+FEM.US,D,20161229,000000,16.3071,16.4524,16.2759,16.4438,97708.218694593,0
+FEM.US,D,20161230,000000,16.4135,16.4372,16.3233,16.3233,80775.610099743,0
+FEM.US,D,20170103,000000,16.7011,16.7011,16.46,16.5483,627622.93059336,0
+FEM.US,D,20170104,000000,16.7079,16.7429,16.6442,16.7079,117642.50263281,0
+FEM.US,D,20170105,000000,16.8948,16.9442,16.8075,16.8702,79054.649569544,0
+FEM.US,D,20170106,000000,16.8066,16.8484,16.7591,16.8227,79591.791473095,0
+FEM.US,D,20170109,000000,16.8227,16.8702,16.7515,16.7743,86041.707193371,0
+FEM.US,D,20170110,000000,16.9366,17.0468,16.9319,16.9746,188509.42444119,0
+FEM.US,D,20170111,000000,16.95,17.1465,16.8227,17.1028,47594.98553221,0
+FEM.US,D,20170112,000000,17.1854,17.2718,17.1854,17.2718,73989.717384893,0
+FEM.US,D,20170113,000000,17.0857,17.2025,17.0857,17.1597,28392.689090005,0
+FEM.US,D,20170117,000000,17.2386,17.268,17.1597,17.231,40765.910821193,0
+FEM.US,D,20170118,000000,17.2386,17.3525,17.1939,17.231,68152.775366316,0
+FEM.US,D,20170119,000000,17.2547,17.2547,17.1285,17.2063,25815.461172383,0
+FEM.US,D,20170120,000000,17.2632,17.2718,17.1673,17.2718,26228.323184524,0
+FEM.US,D,20170123,000000,17.3525,17.5367,17.3525,17.5367,35840.003599814,0
+FEM.US,D,20170124,000000,17.5709,17.6678,17.4987,17.6193,61621.761750798,0
+FEM.US,D,20170125,000000,17.683,17.7646,17.683,17.7646,131807.25059525,0
+FEM.US,D,20170126,000000,17.7475,17.8044,17.6906,17.756,171702.14895716,0
+FEM.US,D,20170127,000000,17.813,17.8757,17.7921,17.8614,54504.10491905,0
+FEM.US,D,20170130,000000,17.7712,17.7712,17.6782,17.7646,63024.650016541,0
+FEM.US,D,20170131,000000,17.756,17.756,17.6269,17.6906,151441.36699913,0
+FEM.US,D,20170201,000000,17.7874,17.7874,17.6754,17.756,179882.50418241,0
+FEM.US,D,20170202,000000,17.813,17.8614,17.7152,17.8196,81279.048981893,0
+FEM.US,D,20170203,000000,17.9221,17.9535,17.8443,17.8994,36647.822893976,0
+FEM.US,D,20170206,000000,17.8424,17.9221,17.8358,17.8681,109513.75515909,0
+FEM.US,D,20170207,000000,17.9479,17.9479,17.8272,17.8538,53634.145679183,0
+FEM.US,D,20170208,000000,18.0437,18.0902,17.9867,18.0836,82057.378132331,0
+FEM.US,D,20170209,000000,18.208,18.208,18.1406,18.1852,76573.264619027,0
+FEM.US,D,20170210,000000,18.2175,18.3457,18.17,18.3399,250683.07316739,0
+FEM.US,D,20170213,000000,18.4776,18.527,18.414,18.489,185976.43173915,0
+FEM.US,D,20170214,000000,18.5336,18.5336,18.3247,18.5194,60450.581757175,0
+FEM.US,D,20170215,000000,18.4624,18.5982,18.4349,18.5896,74611.116841941,0
+FEM.US,D,20170216,000000,18.6238,18.6238,18.4624,18.4624,57891.258569672,0
+FEM.US,D,20170217,000000,18.3163,18.3315,18.2583,18.3315,79489.629189478,0
+FEM.US,D,20170221,000000,18.5023,18.565,18.4738,18.5336,86012.217049645,0
+FEM.US,D,20170222,000000,18.5564,18.5963,18.4624,18.565,59897.641562344,0
+FEM.US,D,20170223,000000,18.7349,18.7349,18.5194,18.5318,76680.692999737,0
+FEM.US,D,20170224,000000,18.3323,18.3323,18.2184,18.2507,39244.008761135,0
+FEM.US,D,20170227,000000,18.1814,18.2754,18.1567,18.1634,41830.715653525,0
+FEM.US,D,20170228,000000,18.1567,18.1814,18.0352,18.0836,49322.26537892,0
+FEM.US,D,20170301,000000,18.2991,18.4216,18.2631,18.3903,230045.23865747,0
+FEM.US,D,20170302,000000,18.2014,18.2014,18.0039,18.0266,65962.078975367,0
+FEM.US,D,20170303,000000,18.1814,18.3125,18.131,18.2583,46291.099891828,0
+FEM.US,D,20170306,000000,18.2507,18.2859,18.1634,18.208,64108.41279841,0
+FEM.US,D,20170307,000000,18.2849,18.2849,18.1567,18.1634,56206.107499711,0
+FEM.US,D,20170308,000000,18.1634,18.1634,17.9411,17.9411,121919.62669226,0
+FEM.US,D,20170309,000000,17.8994,17.8994,17.6868,17.756,174522.67056051,0
+FEM.US,D,20170310,000000,17.9479,17.9563,17.8842,17.9317,232317.03294366,0
+FEM.US,D,20170313,000000,18.1976,18.3077,18.0988,18.2849,53390.851993457,0
+FEM.US,D,20170314,000000,18.2355,18.2355,18.0988,18.1567,33980.018106344,0
+FEM.US,D,20170315,000000,18.2583,18.7112,18.2412,18.6789,181777.24591669,0
+FEM.US,D,20170316,000000,18.8081,18.8157,18.7587,18.7767,69306.050629821,0
+FEM.US,D,20170317,000000,18.7653,18.7995,18.6466,18.7045,152174.40771457,0
+FEM.US,D,20170320,000000,18.7045,18.9134,18.6818,18.8489,227297.38919401,0
+FEM.US,D,20170321,000000,18.8888,19.0179,18.5498,18.5498,98395.970975022,0
+FEM.US,D,20170322,000000,18.5099,18.79,18.5099,18.7255,212929.36988376,0
+FEM.US,D,20170323,000000,18.7407,18.7919,18.6931,18.7407,144055.13921562,0
+FEM.US,D,20170324,000000,18.7777,18.8204,18.7235,18.8014,54498.838821957,0
+FEM.US,D,20170327,000000,18.5612,18.6495,18.4188,18.6324,195222.64501614,0
+FEM.US,D,20170328,000000,18.5858,18.7007,18.5536,18.62,85346.582377012,0
+FEM.US,D,20170329,000000,18.5536,18.6305,18.5318,18.6115,96483.324510616,0
+FEM.US,D,20170330,000000,18.602,18.6438,18.5146,18.5374,82340.694155968,0
+FEM.US,D,20170331,000000,18.5061,18.546,18.4321,18.4415,90081.856883602,0
+FEM.US,D,20170403,000000,18.5232,18.6931,18.5232,18.6504,871652.81669267,0
+FEM.US,D,20170404,000000,18.6504,18.7871,18.64,18.7625,710720.8895114,0
+FEM.US,D,20170405,000000,18.7871,18.8669,18.6115,18.6438,155947.03967245,0
+FEM.US,D,20170406,000000,18.6362,18.6666,18.5374,18.5612,285085.43226065,0
+FEM.US,D,20170407,000000,18.5061,18.5858,18.4624,18.4767,96295.851454083,0
+FEM.US,D,20170410,000000,18.4349,18.4349,18.3039,18.3361,65978.930486066,0
+FEM.US,D,20170411,000000,18.4188,18.4415,18.2678,18.4093,291668.05362768,0
+FEM.US,D,20170412,000000,18.3609,18.3609,18.2507,18.3523,86749.470642753,0
+FEM.US,D,20170413,000000,18.3779,18.3865,18.2469,18.2469,61914.556749203,0
+FEM.US,D,20170417,000000,18.3523,18.4017,18.3305,18.3609,52520.89275359,0
+FEM.US,D,20170418,000000,18.1918,18.1918,18.0295,18.0712,178576.51210318,0
+FEM.US,D,20170419,000000,18.1026,18.1168,17.9441,17.9545,681726.8121333,0
+FEM.US,D,20170420,000000,18.0636,18.1434,18.0152,18.1168,949266.66209739,0
+FEM.US,D,20170421,000000,18.1672,18.1672,18.0674,18.1254,569783.2797752,0
+FEM.US,D,20170424,000000,18.3209,18.3209,18.2317,18.2555,54204.990604132,0
+FEM.US,D,20170425,000000,18.4415,18.4805,18.2953,18.4415,126640.15612699,0
+FEM.US,D,20170426,000000,18.3437,18.4292,18.3305,18.3779,65271.167036682,0
+FEM.US,D,20170427,000000,18.3039,18.3039,18.2004,18.2555,130742.44576292,0
+FEM.US,D,20170428,000000,18.3779,18.3779,18.2469,18.3209,70100.178071539,0
+FEM.US,D,20170501,000000,18.3361,18.4805,18.3361,18.4188,157749.09809789,0
+FEM.US,D,20170502,000000,18.4653,18.489,18.4093,18.4653,62133.626388299,0
+FEM.US,D,20170503,000000,18.3523,18.4339,18.3219,18.3437,104231.85977418,0
+FEM.US,D,20170504,000000,18.1672,18.1672,17.9259,17.9593,74077.134596648,0
+FEM.US,D,20170505,000000,17.9259,18.0057,17.9079,17.982,149524.50765705,0
+FEM.US,D,20170508,000000,17.9441,17.9753,17.8377,17.8557,122084.98214099,0
+FEM.US,D,20170509,000000,18.0788,18.1576,18.0361,18.0646,77272.602313061,0
+FEM.US,D,20170510,000000,18.1918,18.2194,18.1168,18.1918,138548.90809451,0
+FEM.US,D,20170511,000000,18.1985,18.1985,18.0855,18.1672,176398.45434526,0
+FEM.US,D,20170512,000000,18.1814,18.2469,18.152,18.2308,191285.71082895,0
+FEM.US,D,20170515,000000,18.3523,18.4188,18.3163,18.3931,47483.344273826,0
+FEM.US,D,20170516,000000,18.4501,18.4738,18.3931,18.4415,207432.61773742,0
+FEM.US,D,20170517,000000,18.3437,18.3437,18.1434,18.1766,316737.83545161,0
+FEM.US,D,20170518,000000,17.7086,17.9079,17.643,17.8073,79909.86373755,0
+FEM.US,D,20170519,000000,18.038,18.2042,18.038,18.1586,177785.54431972,0
+FEM.US,D,20170522,000000,18.1168,18.2127,18.1168,18.1719,37425.098824996,0
+FEM.US,D,20170523,000000,18.1985,18.1985,18.1092,18.1918,104363.51220153,0
+FEM.US,D,20170524,000000,18.3437,18.3922,18.2953,18.3523,78117.284286879,0
+FEM.US,D,20170525,000000,18.5232,18.5318,18.4017,18.4349,64979.425257695,0
+FEM.US,D,20170526,000000,18.4805,18.5318,18.4577,18.5204,58139.818352491,0
+FEM.US,D,20170530,000000,18.5706,18.7197,18.5706,18.6761,73393.595193894,0
+FEM.US,D,20170531,000000,18.5706,18.5906,18.4738,18.5146,217998.51494608,0
+FEM.US,D,20170601,000000,18.546,18.6438,18.5146,18.5944,100708.84081854,0
+FEM.US,D,20170602,000000,18.678,18.7083,18.602,18.7007,104337.18171605,0
+FEM.US,D,20170605,000000,18.7777,18.7871,18.7226,18.7483,97003.614903467,0
+FEM.US,D,20170606,000000,18.7777,18.8812,18.7407,18.8527,98997.359263114,0
+FEM.US,D,20170607,000000,18.8289,18.8954,18.7559,18.8451,83727.78413043,0
+FEM.US,D,20170608,000000,18.9352,18.9628,18.866,18.9106,61542.770294393,0
+FEM.US,D,20170609,000000,18.8944,18.8944,18.7407,18.7701,97194.247618255,0
+FEM.US,D,20170612,000000,18.8052,18.8052,18.715,18.7701,85391.870812017,0
+FEM.US,D,20170613,000000,18.9648,18.9828,18.9268,18.9742,109090.36095277,0
+FEM.US,D,20170614,000000,18.9648,18.9648,18.7311,18.7777,73117.651706188,0
+FEM.US,D,20170615,000000,18.6504,18.6504,18.5232,18.6296,83532.938537966,0
+FEM.US,D,20170616,000000,18.546,18.602,18.5318,18.5536,34879.467489936,0
+FEM.US,D,20170619,000000,18.6837,18.7777,18.6837,18.7235,66003.154532696,0
+FEM.US,D,20170620,000000,18.7007,18.7007,18.489,18.5308,49136.898761225,0
+FEM.US,D,20170621,000000,18.6837,18.7007,18.5536,18.5536,85629.898400648,0
+FEM.US,D,20170622,000000,18.6428,18.6998,18.5925,18.5925,63233.187461448,0
+FEM.US,D,20170623,000000,18.5925,18.7302,18.5925,18.6656,61211.006177495,0
+FEM.US,D,20170626,000000,18.8954,18.9362,18.8204,18.9116,54557.819109405,0
+FEM.US,D,20170627,000000,18.7777,18.8859,18.6922,18.6922,231063.70183538,0
+FEM.US,D,20170628,000000,18.8052,18.94,18.8052,18.902,66422.335861349,0
+FEM.US,D,20170629,000000,18.902,18.9496,18.6922,18.8375,129533.34987023,0
+FEM.US,D,20170630,000000,19.0872,19.0872,18.9496,18.9942,92639.073632267,0
+FEM.US,D,20170703,000000,19.1527,19.2021,19.1365,19.1603,165832.5571366,0
+FEM.US,D,20170705,000000,19.241,19.241,19.0008,19.1527,221018.09501957,0
+FEM.US,D,20170706,000000,19.1527,19.1955,19.1129,19.1318,75847.596439525,0
+FEM.US,D,20170707,000000,19.241,19.241,19.1053,19.1213,140940.76939444,0
+FEM.US,D,20170710,000000,19.1859,19.3188,19.1697,19.2999,84877.899735679,0
+FEM.US,D,20170711,000000,19.4452,19.5259,19.3986,19.4774,90984.46592545,0
+FEM.US,D,20170712,000000,19.7138,19.8676,19.7044,19.8448,79877.213935569,0
+FEM.US,D,20170713,000000,19.8923,19.974,19.8544,19.974,118059.57752263,0
+FEM.US,D,20170714,000000,20.1041,20.2256,20.1041,20.2076,100981.62464799,0
+FEM.US,D,20170717,000000,20.2018,20.2256,20.1468,20.2256,154404.07322402,0
+FEM.US,D,20170718,000000,20.1041,20.2503,20.1041,20.2351,90253.531648854,0
+FEM.US,D,20170719,000000,20.5912,20.5912,20.4763,20.5171,150542.97083496,0
+FEM.US,D,20170720,000000,20.6158,20.6158,20.5,20.6064,276604.90950108,0
+FEM.US,D,20170721,000000,20.6064,20.6234,20.4535,20.5076,128082.01351122,0
+FEM.US,D,20170724,000000,20.5,20.5171,20.4117,20.4763,118382.91588417,0
+FEM.US,D,20170725,000000,20.4829,20.4933,20.3947,20.4117,79731.869655785,0
+FEM.US,D,20170726,000000,20.5418,20.7193,20.5256,20.688,232446.57893216,0
+FEM.US,D,20170727,000000,20.8503,20.8503,20.5731,20.7193,204834.32543144,0
+FEM.US,D,20170728,000000,20.5912,20.6709,20.5816,20.631,98478.122089682,0
+FEM.US,D,20170731,000000,20.7763,20.7763,20.6956,20.7668,310208.92827493,0
+FEM.US,D,20170801,000000,20.7763,20.7763,20.688,20.688,396246.42259062,0
+FEM.US,D,20170802,000000,20.688,20.7269,20.5959,20.7193,105794.83739157,0
+FEM.US,D,20170803,000000,20.6709,20.6956,20.5816,20.6794,126532.72774627,0
+FEM.US,D,20170804,000000,20.7839,20.8427,20.7108,20.8361,111386.37928559,0
+FEM.US,D,20170807,000000,20.9092,21.0042,20.9092,20.988,76336.290249814,0
+FEM.US,D,20170808,000000,21.1419,21.2159,21.0516,21.0868,87182.34382385,0
+FEM.US,D,20170809,000000,21.0364,21.0431,20.9472,21.0431,77457.968930757,0
+FEM.US,D,20170810,000000,20.8171,20.8171,20.4915,20.4915,56554.723127309,0
+FEM.US,D,20170811,000000,20.4449,20.4915,20.3899,20.3955,76946.104293256,0
+FEM.US,D,20170814,000000,20.6396,20.7193,20.6234,20.6444,41093.462060417,0
+FEM.US,D,20170815,000000,20.4763,20.5418,20.4355,20.5256,77506.417024018,0
+FEM.US,D,20170816,000000,20.631,20.7953,20.631,20.7953,123163.47882578,0
+FEM.US,D,20170817,000000,20.688,20.7469,20.5171,20.5171,71107.055835841,0
+FEM.US,D,20170818,000000,20.555,20.6956,20.4829,20.6396,58196.692201102,0
+FEM.US,D,20170821,000000,20.8171,20.9168,20.7934,20.8931,148661.92095312,0
+FEM.US,D,20170822,000000,21.0128,21.1495,21.0128,21.12,94303.160313854,0
+FEM.US,D,20170823,000000,21.0944,21.2387,21.0516,21.1276,134730.98770164,0
+FEM.US,D,20170824,000000,21.2387,21.3298,21.2093,21.2643,183532.96268771,0
+FEM.US,D,20170825,000000,21.4115,21.4827,21.3621,21.46,137117.58290447,0
+FEM.US,D,20170828,000000,21.5169,21.5169,21.42,21.4514,122591.58068141,0
+FEM.US,D,20170829,000000,21.3536,21.5074,21.3536,21.4922,104967.00692845,0
+FEM.US,D,20170830,000000,21.5169,21.5815,21.5169,21.5311,118724.15897584,0
+FEM.US,D,20170831,000000,21.6783,21.6935,21.6223,21.6641,100397.0878706,0
+FEM.US,D,20170901,000000,21.8312,21.873,21.7609,21.8502,313064.20611909,0
+FEM.US,D,20170905,000000,21.8226,21.8312,21.6043,21.7343,120776.88362294,0
+FEM.US,D,20170906,000000,21.8226,21.8806,21.7998,21.8578,187021.22540252,0
+FEM.US,D,20170907,000000,22.0021,22.0941,21.9565,22.0837,185573.04870178,0
+FEM.US,D,20170908,000000,22.0372,22.1084,21.873,21.9479,125000.29349204,0
+FEM.US,D,20170911,000000,22.2812,22.3942,22.2214,22.3458,204558.38194372,0
+FEM.US,D,20170912,000000,22.5157,22.5157,22.3942,22.4275,106003.37483648,0
+FEM.US,D,20170913,000000,22.4435,22.4739,22.3781,22.4027,307194.61429853,0
+FEM.US,D,20170914,000000,22.4103,22.5793,22.4103,22.5793,72440.431619948,0
+FEM.US,D,20170915,000000,22.6952,22.849,22.6182,22.8072,109551.67105816,0
+FEM.US,D,20170918,000000,22.961,23.0266,22.8633,22.8899,396803.57566313,0
+FEM.US,D,20170919,000000,23,23.0494,22.8803,22.961,144701.81593872,0
+FEM.US,D,20170920,000000,23.1747,23.2212,22.8965,23.1082,214302.76800577,0
+FEM.US,D,20170921,000000,23.2212,23.2212,23.0578,23.092,126471.64101999,0
+FEM.US,D,20170922,000000,22.8603,22.8603,22.7379,22.7787,92358.917266887,0
+FEM.US,D,20170925,000000,22.2233,22.2318,21.9527,22.0439,243924.56415744,0
+FEM.US,D,20170926,000000,22.1151,22.1492,21.9925,22.0277,114547.09076118,0
+FEM.US,D,20170927,000000,22.0932,22.1625,22.0106,22.0685,409411.66532469,0
+FEM.US,D,20170928,000000,22.0106,22.1151,21.984,22.0685,76818.66474359,0
+FEM.US,D,20170929,000000,22.3553,22.4465,22.2404,22.4047,188735.86661621,0
+FEM.US,D,20171002,000000,22.4217,22.5195,22.3714,22.4625,217782.60496525,0
+FEM.US,D,20171003,000000,22.7084,22.8291,22.6914,22.8119,247216.92806036,0
+FEM.US,D,20171004,000000,22.999,23.0674,22.981,22.9962,214979.98809202,0
+FEM.US,D,20171005,000000,23.075,23.3029,23.075,23.1832,74284.618822136,0
+FEM.US,D,20171006,000000,23.0332,23.1329,23.0208,23.0798,132912.0777655,0
+FEM.US,D,20171009,000000,22.9259,22.9421,22.8044,22.8955,107358.86822838,0
+FEM.US,D,20171010,000000,23.0484,23.1832,23.0256,23.1158,235420.87057064,0
+FEM.US,D,20171011,000000,22.9259,22.999,22.9031,22.9772,91099.26684209,0
+FEM.US,D,20171012,000000,23.0674,23.0836,23.0085,23.0332,87480.404919349,0
+FEM.US,D,20171013,000000,23.1747,23.1832,23.1082,23.1082,112736.60658039,0
+FEM.US,D,20171016,000000,23.1329,23.1908,23.0256,23.0484,67526.109812174,0
+FEM.US,D,20171017,000000,22.9421,22.9506,22.7968,22.8329,93980.875171724,0
+FEM.US,D,20171018,000000,22.9914,23.0104,22.8955,22.9117,102164.39005522,0
+FEM.US,D,20171019,000000,22.6182,22.6572,22.5357,22.6486,67360.754363434,0
+FEM.US,D,20171020,000000,22.8044,22.8044,22.7142,22.7787,98278.010400125,0
+FEM.US,D,20171023,000000,22.7702,22.7702,22.5746,22.5746,114375.41599593,0
+FEM.US,D,20171024,000000,22.641,22.7,22.567,22.641,152163.87552038,0
+FEM.US,D,20171025,000000,22.7142,22.7787,22.4939,22.5936,163713.47966613,0
+FEM.US,D,20171026,000000,22.7084,22.7084,22.4625,22.4692,145015.67532549,0
+FEM.US,D,20171027,000000,22.3553,22.4844,22.248,22.4531,146267.95321436,0
+FEM.US,D,20171030,000000,22.3382,22.3553,22.2138,22.2632,110568.02779724,0
+FEM.US,D,20171031,000000,22.4293,22.4293,22.2822,22.3971,145014.62210608,0
+FEM.US,D,20171101,000000,22.5746,22.5746,22.3971,22.4047,136160.20645285,0
+FEM.US,D,20171102,000000,22.4047,22.4987,22.3714,22.4987,243089.36115838,0
+FEM.US,D,20171103,000000,22.2964,22.2964,22.0685,22.191,216846.29290199,0
+FEM.US,D,20171106,000000,22.2964,22.4217,22.2907,22.3714,170604.69432285,0
+FEM.US,D,20171107,000000,22.4217,22.4293,22.248,22.2822,117309.6852965,0
+FEM.US,D,20171108,000000,22.3799,22.3971,22.2822,22.3714,92276.766152226,0
+FEM.US,D,20171109,000000,22.3144,22.3382,22.1597,22.2907,116689.33905887,0
+FEM.US,D,20171110,000000,22.2318,22.2404,22.0609,22.134,481346.55162365,0
+FEM.US,D,20171113,000000,22.0182,22.1245,22.0106,22.1084,90198.76423908,0
+FEM.US,D,20171114,000000,22.1084,22.1131,21.946,22.0011,103539.89461608,0
+FEM.US,D,20171115,000000,21.758,21.758,21.5947,21.6897,125282.55629625,0
+FEM.US,D,20171116,000000,21.9118,22.0932,21.9118,22.0277,104474.10024048,0
+FEM.US,D,20171117,000000,21.8948,22.0021,21.8548,21.9555,83563.481901108,0
+FEM.US,D,20171120,000000,21.871,21.9925,21.8548,21.9698,145308.47032389,0
+FEM.US,D,20171121,000000,22.1597,22.2632,22.1597,22.2062,125870.25273189,0
+FEM.US,D,20171122,000000,22.3382,22.4531,22.3344,22.4465,123988.14963064,0
+FEM.US,D,20171124,000000,22.3477,22.3799,22.3344,22.3553,60983.510783051,0
+FEM.US,D,20171127,000000,22.191,22.2034,22.0932,22.1245,91482.638710507,0
+FEM.US,D,20171128,000000,22.1673,22.2822,22.1151,22.2566,87522.533696098,0
+FEM.US,D,20171129,000000,22.2233,22.2233,22.0182,22.0761,194406.39996663,0
+FEM.US,D,20171130,000000,22.0523,22.0523,21.8862,21.9194,104913.29273809,0
+FEM.US,D,20171201,000000,21.8862,21.9033,21.6603,21.796,138355.11572147,0
+FEM.US,D,20171204,000000,22.0277,22.0932,21.928,21.9641,84538.763082849,0
+FEM.US,D,20171205,000000,21.9774,22.0761,21.9299,22.0011,66618.234673233,0
+FEM.US,D,20171206,000000,21.6251,21.6423,21.5102,21.6175,111423.24196524,0
+FEM.US,D,20171207,000000,21.4618,21.6109,21.4068,21.5425,71788.488799756,0
+FEM.US,D,20171208,000000,21.8862,21.9774,21.8284,21.9375,93208.865337798,0
+FEM.US,D,20171211,000000,22.0106,22.0961,22.0021,22.0837,60249.416848199,0
+FEM.US,D,20171212,000000,21.8548,22.0182,21.8548,21.8634,78874.549048943,0
+FEM.US,D,20171213,000000,22.0609,22.191,22.0363,22.1597,59863.938540945,0
+FEM.US,D,20171214,000000,22.1151,22.1616,22.0439,22.0439,375108.3088568,0
+FEM.US,D,20171215,000000,22.0609,22.1151,21.984,22.0609,110731.27680713,0
+FEM.US,D,20171218,000000,22.1844,22.2566,22.1844,22.2186,245111.54244234,0
+FEM.US,D,20171219,000000,22.248,22.248,22.0363,22.0761,264654.0287568,0
+FEM.US,D,20171220,000000,22.1597,22.2318,22.134,22.134,97229.003859073,0
+FEM.US,D,20171221,000000,22.3401,22.4483,22.3401,22.4075,160928.76752302,0
+FEM.US,D,20171222,000000,22.4967,22.5603,22.4161,22.5299,82081.602178962,0
+FEM.US,D,20171226,000000,22.5879,22.6306,22.5423,22.6306,50874.710802122,0
+FEM.US,D,20171227,000000,22.718,22.7673,22.6962,22.7426,72846.974315575,0
+FEM.US,D,20171228,000000,23.0152,23.0152,22.9088,22.9572,108352.05414023,0
+FEM.US,D,20171229,000000,23.132,23.1405,23.0237,23.0237,96157.87971023,0
+FEM.US,D,20180102,000000,23.5687,23.5772,23.3361,23.4367,773552.80037431,0
+FEM.US,D,20180103,000000,23.5108,23.6845,23.5108,23.6361,204324.56723277,0
+FEM.US,D,20180104,000000,23.7671,23.9162,23.6845,23.8991,613261.23059962,0
+FEM.US,D,20180105,000000,24.014,24.1203,23.9418,24.1203,241680.15357613,0
+FEM.US,D,20180108,000000,24.295,24.3463,24.1972,24.3358,353395.13732036,0
+FEM.US,D,20180109,000000,24.2456,24.2456,24.0709,24.1555,327187.87852421,0
+FEM.US,D,20180110,000000,24.1877,24.1877,24.0709,24.1555,134390.79782939,0
+FEM.US,D,20180111,000000,24.1621,24.3358,24.0311,24.3198,217994.30206841,0
+FEM.US,D,20180112,000000,24.4289,24.6121,24.352,24.5846,548161.73832818,0
+FEM.US,D,20180116,000000,24.4697,24.4935,24.2912,24.3198,370329.85235405,0
+FEM.US,D,20180117,000000,24.4697,24.6473,24.4308,24.6017,151715.20404801,0
+FEM.US,D,20180118,000000,24.5438,24.559,24.4612,24.5191,196214.77770858,0
+FEM.US,D,20180119,000000,24.8495,24.897,24.7574,24.897,198275.92811102,0
+FEM.US,D,20180122,000000,25.0736,25.2046,25.0375,25.2046,269781.10088715,0
+FEM.US,D,20180123,000000,25.122,25.2179,25.0641,25.2084,299611.43448371,0
+FEM.US,D,20180124,000000,25.4743,25.5588,25.3309,25.516,222865.44188001,0
+FEM.US,D,20180125,000000,25.5588,25.7553,25.4335,25.5236,194900.35987402,0
+FEM.US,D,20180126,000000,25.724,25.8465,25.6499,25.8294,150754.66793813,0
+FEM.US,D,20180129,000000,25.5834,25.5834,25.4828,25.5142,242615.41241996,0
+FEM.US,D,20180130,000000,25.3755,25.3755,25.1134,25.1952,275885.56063808,0
+FEM.US,D,20180131,000000,25.4249,25.4743,25.105,25.2701,254891.73796462,0
+FEM.US,D,20180201,000000,25.1714,25.2274,25.0461,25.0964,228627.60531986,0
+FEM.US,D,20180202,000000,25.1458,25.1458,24.8002,24.8638,311939.36777989,0
+FEM.US,D,20180205,000000,24.8495,24.972,23.8592,23.9076,616367.17466544,0
+FEM.US,D,20180206,000000,23.6921,24.7014,23.4946,24.4517,594041.02942729,0
+FEM.US,D,20180207,000000,23.9722,24.1991,23.6361,23.6437,285101.23055193,0
+FEM.US,D,20180208,000000,23.8004,23.8004,22.7939,22.7939,340112.9872308,0
+FEM.US,D,20180209,000000,23.0237,23.2639,22.4483,23.075,368059.11128727,0
+FEM.US,D,20180212,000000,23.3123,23.6465,23.2953,23.5108,2454582.6227498,0
+FEM.US,D,20180213,000000,23.5858,23.8241,23.5364,23.751,168638.33366809,0
+FEM.US,D,20180214,000000,23.6361,24.3282,23.6361,24.2305,220652.62788127,0
+FEM.US,D,20180215,000000,24.6511,24.7166,24.4346,24.7166,477941.49324291,0
+FEM.US,D,20180216,000000,24.6663,24.8723,24.559,24.6596,445476.00466069,0
+FEM.US,D,20180220,000000,24.4289,24.4451,24.2048,24.3198,316797.86895848,0
+FEM.US,D,20180221,000000,24.5267,24.8144,24.352,24.352,226604.37081649,0
+FEM.US,D,20180222,000000,24.4346,24.6112,24.3691,24.3947,169597.81655855,0
+FEM.US,D,20180223,000000,24.7422,24.9046,24.6349,24.8809,271084.98652753,0
+FEM.US,D,20180226,000000,25.0461,25.2046,24.9227,25.1866,272202.45233079,0
+FEM.US,D,20180227,000000,24.8315,24.8315,24.4289,24.4289,131691.3964592,0
+FEM.US,D,20180228,000000,24.5267,24.5941,24.1469,24.2048,208207.78722961,0
+FEM.US,D,20180301,000000,24.4033,24.4849,23.9779,24.1963,95060.425075918,0
+FEM.US,D,20180302,000000,23.8516,24.2219,23.7358,24.1621,547763.62138791,0
+FEM.US,D,20180305,000000,23.9332,24.2874,23.9248,24.2305,1052279.9470041,0
+FEM.US,D,20180306,000000,24.4612,24.4612,24.1801,24.2456,122074.44994681,0
+FEM.US,D,20180307,000000,24.0482,24.1555,23.8906,24.1203,125554.28690628,0
+FEM.US,D,20180308,000000,24.2608,24.2874,24.0709,24.1621,79672.889368337,0
+FEM.US,D,20180309,000000,24.4517,24.6264,24.3198,24.6264,205923.35431039,0
+FEM.US,D,20180312,000000,24.6349,24.6834,24.5514,24.6596,150071.12853538,0
+FEM.US,D,20180313,000000,24.7498,24.7574,24.2998,24.3434,179569.69801505,0
+FEM.US,D,20180314,000000,24.6112,24.6112,24.3008,24.4118,93421.61566038,0
+FEM.US,D,20180315,000000,24.4612,24.5514,24.333,24.4033,86760.002836941,0
+FEM.US,D,20180316,000000,24.4346,24.5704,24.4346,24.4935,487138.20520723,0
+FEM.US,D,20180319,000000,24.3112,24.3112,24.0586,24.1801,110129.88851904,0
+FEM.US,D,20180320,000000,24.3606,24.4849,24.3112,24.4118,232344.41664854,0
+FEM.US,D,20180321,000000,24.3691,24.5846,24.3036,24.5514,179406.44900514,0
+FEM.US,D,20180322,000000,24.2305,24.2305,23.881,23.881,137390.36673392,0
+FEM.US,D,20180323,000000,23.865,23.865,23.412,23.412,131787.2394263,0
+FEM.US,D,20180326,000000,23.9969,24.1203,23.6835,24.1203,313280.11609993,0
+FEM.US,D,20180327,000000,24.1555,24.2124,23.7339,23.807,111204.17232614,0
+FEM.US,D,20180328,000000,23.6835,23.7671,23.5012,23.6351,136901.67292363,0
+FEM.US,D,20180329,000000,23.881,24.2305,23.8734,24.1877,97765.092543205,0
+FEM.US,D,20180402,000000,24.1621,24.1621,23.6684,23.9324,706520.65046952,0
+FEM.US,D,20180403,000000,24.0482,24.0975,23.8412,24.0975,412029.96879964,0
+FEM.US,D,20180404,000000,23.5354,24.2124,23.526,24.1877,440397.3806236,0
+FEM.US,D,20180405,000000,24.2608,24.3358,24.1555,24.2305,154762.16782638,0
+FEM.US,D,20180406,000000,24.1203,24.2115,23.7177,23.8317,286558.88622745,0
+FEM.US,D,20180409,000000,23.8896,23.9589,23.6351,23.6684,389616.40634975,0
+FEM.US,D,20180410,000000,24.014,24.1251,23.8916,24.0709,105042.8387266,0
+FEM.US,D,20180411,000000,24.1555,24.1972,24.1555,24.1555,280611.3561699,0
+FEM.US,D,20180412,000000,24.1716,24.2608,24.1089,24.2124,251210.73609618,0
+FEM.US,D,20180413,000000,24.1469,24.1469,23.8734,23.9418,155212.9457376,0
+FEM.US,D,20180416,000000,23.8317,23.8896,23.7253,23.8896,125751.23893758,0
+FEM.US,D,20180417,000000,23.7253,23.8507,23.6797,23.7662,188874.89157949,0
+FEM.US,D,20180418,000000,23.8317,24.0795,23.8232,24.0557,139855.95339315,0
+FEM.US,D,20180419,000000,24.089,24.1716,23.9589,24.0624,284304.99667137,0
+FEM.US,D,20180420,000000,23.881,23.881,23.6171,23.7339,99246.972265352,0
+FEM.US,D,20180423,000000,23.6095,23.6911,23.5012,23.544,183744.65979087,0
+FEM.US,D,20180424,000000,23.8507,23.881,23.526,23.5506,137585.21232638,0
+FEM.US,D,20180425,000000,23.5012,23.5506,23.3351,23.4936,186274.49283465,0
+FEM.US,D,20180426,000000,23.5506,23.7206,23.4852,23.6835,101781.01818681,0
+FEM.US,D,20180427,000000,23.7728,23.7728,23.6171,23.7415,96197.902048141,0
+FEM.US,D,20180430,000000,23.8317,23.8583,23.5506,23.5763,62945.658560136,0
+FEM.US,D,20180501,000000,23.469,23.469,23.131,23.412,142716.49733442,0
+FEM.US,D,20180502,000000,23.4766,23.544,23.1652,23.1652,227435.36093787,0
+FEM.US,D,20180503,000000,23.2449,23.2449,22.8509,23.0978,226077.76110712,0
+FEM.US,D,20180504,000000,22.9743,23.3029,22.9363,23.2297,96145.241077205,0
+FEM.US,D,20180507,000000,23.056,23.1823,22.9658,23.0056,151353.94978738,0
+FEM.US,D,20180508,000000,23.0902,23.1652,22.8927,23.1148,762924.76321995,0
+FEM.US,D,20180509,000000,23.3113,23.3712,23.1899,23.2953,644077.37757211,0
+FEM.US,D,20180510,000000,23.5763,23.8146,23.5506,23.7415,108421.56662187,0
+FEM.US,D,20180511,000000,23.7501,23.7548,23.5649,23.6048,99563.991310388,0
+FEM.US,D,20180514,000000,23.8991,23.9494,23.7253,23.7728,130041.00163005,0
+FEM.US,D,20180515,000000,23.5098,23.5316,23.3295,23.4358,213126.32191505,0
+FEM.US,D,20180516,000000,23.6759,23.7994,23.6427,23.7804,93870.287132758,0
+FEM.US,D,20180517,000000,23.6257,23.6997,23.4168,23.544,134176.99428739,0
+FEM.US,D,20180518,000000,23.5012,23.5012,23.3541,23.4452,150490.30986403,0
+FEM.US,D,20180521,000000,23.7187,23.7187,23.5506,23.6911,268538.30197305,0
+FEM.US,D,20180522,000000,23.6351,23.7804,23.544,23.6608,263875.69960635,0
+FEM.US,D,20180523,000000,23.3351,23.5506,23.2136,23.5506,178498.5738662,0
+FEM.US,D,20180524,000000,23.3189,23.3189,22.9838,23.1899,552574.72769265,0
+FEM.US,D,20180525,000000,23.2449,23.2535,23.1386,23.1823,81204.270403163,0
+FEM.US,D,20180529,000000,23.0313,23.0826,22.529,22.66,489900.79974255,0
+FEM.US,D,20180530,000000,22.7332,22.9401,22.6192,22.8661,278544.93967036,0
+FEM.US,D,20180531,000000,22.8993,23.0902,22.8927,22.9658,226437.96214834,0
+FEM.US,D,20180601,000000,23.0978,23.1747,22.9971,23.1652,228070.45224736,0
+FEM.US,D,20180604,000000,23.5012,23.506,23.412,23.4766,126609.61276384,0
+FEM.US,D,20180605,000000,23.4936,23.506,23.3113,23.3351,166172.74700885,0
+FEM.US,D,20180606,000000,23.4936,23.6427,23.4852,23.6257,114290.10522301,0
+FEM.US,D,20180607,000000,23.5678,23.6513,23.1566,23.3351,176161.47997604,0
+FEM.US,D,20180608,000000,23.3617,23.4443,23.1756,23.4272,368031.72758239,0
+FEM.US,D,20180611,000000,23.4624,23.5184,23.3446,23.4035,204444.63424651,0
+FEM.US,D,20180612,000000,23.4272,23.4272,23.1224,23.2629,279539.17880164,0
+FEM.US,D,20180613,000000,23.281,23.281,22.9563,23.074,126128.29148949,0
+FEM.US,D,20180614,000000,23.0654,23.0654,22.8167,22.8338,244796.62983614,0
+FEM.US,D,20180615,000000,22.8167,22.8167,22.5641,22.7332,211637.06965698,0
+FEM.US,D,20180618,000000,22.586,22.586,22.3144,22.4541,192008.21935019,0
+FEM.US,D,20180619,000000,22.173,22.2964,21.9992,22.2518,244597.571366,0
+FEM.US,D,20180620,000000,22.3144,22.3382,22.2224,22.2224,171848.54645636,0
+FEM.US,D,20180621,000000,22.1492,22.1644,21.9726,21.9869,216183.81788762,0
+FEM.US,D,20180622,000000,22.3059,22.3059,22.1958,22.2394,304024.42384817,0
+FEM.US,D,20180625,000000,21.9793,21.9793,21.6679,21.8473,299844.19597525,0
+FEM.US,D,20180626,000000,21.8036,21.8036,21.5957,21.6717,296502.33075964,0
+FEM.US,D,20180627,000000,21.4552,21.4628,21.0108,21.0516,388776.99047302,0
+FEM.US,D,20180628,000000,21.0108,21.1029,20.9301,21.0953,218337.65159892,0
+FEM.US,D,20180629,000000,21.5891,21.6299,21.5026,21.5957,134961.64275433,0
+FEM.US,D,20180702,000000,21.2359,21.3194,21.121,21.2519,1291105.8759554,0
+FEM.US,D,20180703,000000,21.3355,21.3868,21.1874,21.2273,203791.63820689,0
+FEM.US,D,20180705,000000,21.2121,21.2359,20.97,21.0953,1259248.0949779,0
+FEM.US,D,20180706,000000,21.1285,21.4874,21.1285,21.4276,336360.36644189,0
+FEM.US,D,20180709,000000,21.7134,21.8786,21.665,21.8786,613233.84689473,0
+FEM.US,D,20180710,000000,21.8786,21.8786,21.6385,21.7951,335697.89142751,0
+FEM.US,D,20180711,000000,21.4628,21.5368,21.1656,21.1959,235704.18659428,0
+FEM.US,D,20180712,000000,21.4874,21.6081,21.4713,21.5368,204794.30309352,0
+FEM.US,D,20180713,000000,21.4789,21.6745,21.4789,21.6081,83173.79071618,0
+FEM.US,D,20180716,000000,21.4789,21.5188,21.3792,21.42,110370.02254652,0
+FEM.US,D,20180717,000000,21.3127,21.6127,21.3127,21.553,142521.65174195,0
+FEM.US,D,20180718,000000,21.4552,21.553,21.3621,21.5283,103015.39134555,0
+FEM.US,D,20180719,000000,21.2197,21.3194,21.1124,21.2197,676314.31754047,0
+FEM.US,D,20180720,000000,21.3536,21.5283,21.3536,21.497,108067.68489718,0
+FEM.US,D,20180723,000000,21.6127,21.6127,21.4874,21.5368,255771.17617926,0
+FEM.US,D,20180724,000000,21.9726,22.0894,21.8966,21.9793,463641.93319488,0
+FEM.US,D,20180725,000000,22.1312,22.3496,22.0781,22.3496,250559.84649541,0
+FEM.US,D,20180726,000000,22.0894,22.1407,22.0249,22.0571,134221.22950297,0
+FEM.US,D,20180727,000000,22.247,22.3733,22.0781,22.19,202004.32485332,0
+FEM.US,D,20180730,000000,22.172,22.3334,22.097,22.1312,282486.08673523,0
+FEM.US,D,20180731,000000,22.1131,22.324,22.0723,22.2566,261479.62542875,0
+FEM.US,D,20180801,000000,22.0894,22.0894,21.8872,21.9394,223864.94710838,0
+FEM.US,D,20180802,000000,21.5368,21.7372,21.5055,21.6802,124992.9209561,0
+FEM.US,D,20180803,000000,21.6127,21.7343,21.5995,21.6802,303919.1019063,0
+FEM.US,D,20180806,000000,21.497,21.5454,21.4456,21.4456,483390.8505154,0
+FEM.US,D,20180807,000000,22.0135,22.0135,21.8112,21.8112,112505.95152769,0
+FEM.US,D,20180808,000000,21.7951,21.7951,21.6555,21.7049,167225.96642758,0
+FEM.US,D,20180809,000000,21.7951,21.7951,21.665,21.6717,47697.147815827,0
+FEM.US,D,20180810,000000,21.1874,21.1874,20.9776,21.0516,212366.95071416,0
+FEM.US,D,20180813,000000,20.8523,20.9444,20.6196,20.6852,217652.00575732,0
+FEM.US,D,20180814,000000,20.744,20.9538,20.744,20.9111,1222584.4737926,0
+FEM.US,D,20180815,000000,20.2921,20.3443,20.0271,20.236,719406.79005763,0
+FEM.US,D,20180816,000000,20.4677,20.594,20.3937,20.4031,178134.15994732,0
+FEM.US,D,20180817,000000,20.2446,20.5513,20.143,20.5009,140974.47241584,0
+FEM.US,D,20180820,000000,20.5854,20.668,20.5009,20.6368,105409.35908431,0
+FEM.US,D,20180821,000000,21.0204,21.1447,20.9852,21.0431,240081.3664985,0
+FEM.US,D,20180822,000000,20.9938,21.1153,20.9862,21.0953,131807.25059525,0
+FEM.US,D,20180823,000000,21.0022,21.0022,20.7022,20.7193,232379.17288937,0
+FEM.US,D,20180824,000000,20.9301,21.0355,20.9064,21.0108,75269.378978644,0
+FEM.US,D,20180827,000000,21.1959,21.4039,21.1959,21.27,89572.098684938,0
+FEM.US,D,20180828,000000,21.2795,21.2795,21.0516,21.0868,347853.09673902,0
+FEM.US,D,20180829,000000,21.121,21.2995,21.1077,21.2947,70013.814079203,0
+FEM.US,D,20180830,000000,21.0204,21.0204,20.7516,20.8105,129327.97208358,0
+FEM.US,D,20180831,000000,20.8874,21.0915,20.8779,21.0612,46479.62616778,0
+FEM.US,D,20180904,000000,20.7849,20.7849,20.6368,20.6766,93595.39686447,0
+FEM.US,D,20180905,000000,20.5095,20.5664,20.4107,20.5009,193256.28436138,0
+FEM.US,D,20180906,000000,20.594,20.611,20.3765,20.4839,145842.45256919,0
+FEM.US,D,20180907,000000,20.4355,20.5684,20.3395,20.4193,73686.3901923,0
+FEM.US,D,20180910,000000,20.3605,20.3605,20.0784,20.1183,137148.12626761,0
+FEM.US,D,20180911,000000,19.9009,20.0347,19.8344,20.0177,529034.22046472,0
+FEM.US,D,20180912,000000,19.9531,20.2845,19.9351,20.1952,131431.25126277,0
+FEM.US,D,20180913,000000,20.5095,20.6272,20.3765,20.4763,118635.68854467,0
+FEM.US,D,20180914,000000,20.4525,20.5532,20.3329,20.3757,82098.453689661,0
+FEM.US,D,20180917,000000,20.3491,20.4431,20.3491,20.3757,166853.12675334,0
+FEM.US,D,20180918,000000,20.5104,20.7383,20.5104,20.6548,132856.25713631,0
+FEM.US,D,20180919,000000,20.9862,21.1399,20.9719,21.1058,443313.74519405,0
+FEM.US,D,20180920,000000,21.2405,21.3165,21.1305,21.2405,109202.00221115,0
+FEM.US,D,20180921,000000,21.5643,21.6593,21.4884,21.5824,84037.430639535,0
+FEM.US,D,20180924,000000,21.3013,21.3697,21.2405,21.2671,87288.718985141,0
+FEM.US,D,20180925,000000,21.326,21.4713,21.326,21.4713,80856.707994984,0
+FEM.US,D,20180926,000000,21.4362,21.5492,21.3165,21.3346,217501.39538045,0
+FEM.US,D,20180927,000000,21.4628,21.5824,21.4115,21.5302,167148.0281906,0
+FEM.US,D,20180928,000000,21.3612,21.4456,21.2405,21.2919,105061.79667614,0
+FEM.US,D,20181001,000000,21.4713,21.4713,21.3051,21.326,142224.64386587,0
+FEM.US,D,20181002,000000,21.1399,21.2481,21.045,21.1741,204275.06592009,0
+FEM.US,D,20181003,000000,21.4362,21.4362,21.0554,21.1105,344681.85306924,0
+FEM.US,D,20181004,000000,20.9102,20.9102,20.4971,20.6044,212658.69249314,0
+FEM.US,D,20181005,000000,20.5702,20.63,20.3595,20.5285,227634.41940801,0
+FEM.US,D,20181008,000000,20.3329,20.5019,20.2731,20.4601,116238.56114765,0
+FEM.US,D,20181009,000000,20.4345,20.595,20.3661,20.5446,101412.39139025,0
+FEM.US,D,20181010,000000,20.4839,20.4839,19.9161,19.9683,188351.44152838,0
+FEM.US,D,20181011,000000,19.823,19.9427,19.5771,19.7281,930714.20203654,0
+FEM.US,D,20181012,000000,20.1382,20.3243,19.9769,20.2132,392132.54754108,0
+FEM.US,D,20181015,000000,20.1896,20.256,20.0718,20.1202,195115.21663543,0
+FEM.US,D,20181016,000000,20.18,20.4013,20.0879,20.3405,239736.96374858,0
+FEM.US,D,20181017,000000,20.1554,20.3671,20.0794,20.2132,360322.16143731,0
+FEM.US,D,20181018,000000,20.0955,20.0955,19.5771,19.6009,779477.15960464,0
+FEM.US,D,20181019,000000,19.8828,20.0689,19.824,19.8401,117151.70238369,0
+FEM.US,D,20181022,000000,20.1117,20.18,19.9845,20.0547,107309.3669157,0
+FEM.US,D,20181023,000000,19.6009,19.8942,19.5087,19.806,114344.87263279,0
+FEM.US,D,20181024,000000,19.7034,19.7281,19.2448,19.2704,157455.24988006,0
+FEM.US,D,20181025,000000,19.4746,19.7034,19.3816,19.5495,218101.73044912,0
+FEM.US,D,20181026,000000,19.2885,19.5011,19.1432,19.3634,396810.94819906,0
+FEM.US,D,20181029,000000,19.4575,19.5087,18.8783,19.0749,206939.71104946,0
+FEM.US,D,20181030,000000,19.1773,19.4318,19.1689,19.4318,95597.566979468,0
+FEM.US,D,20181031,000000,19.5771,19.712,19.5335,19.6179,171012.29023789,0
+FEM.US,D,20181101,000000,19.7974,20.3139,19.7822,20.2807,211760.29632897,0
+FEM.US,D,20181102,000000,20.4601,20.4601,20.0794,20.2731,75076.639825018,0
+FEM.US,D,20181105,000000,20.2398,20.4259,20.217,20.4259,141786.50458767,0
+FEM.US,D,20181106,000000,20.2313,20.3243,20.163,20.2465,75133.513673629,0
+FEM.US,D,20181107,000000,20.5019,20.707,20.3757,20.707,282602.99409071,0
+FEM.US,D,20181108,000000,20.4431,20.4431,20.0187,20.0357,938136.2392803,0
+FEM.US,D,20181109,000000,19.8582,19.9113,19.712,19.8914,44698.632130715,0
+FEM.US,D,20181112,000000,19.7718,19.9845,19.5685,19.5933,286002.78637436,0
+FEM.US,D,20181113,000000,19.7888,20.0281,19.7186,19.7974,83853.117241258,0
+FEM.US,D,20181114,000000,20.0015,20.0015,19.7034,19.8667,170023.31720371,0
+FEM.US,D,20181115,000000,19.8828,20.3851,19.8828,20.2132,367320.80447474,0
+FEM.US,D,20181116,000000,20.1117,20.4478,20.0547,20.3661,425465.88892433,0
+FEM.US,D,20181119,000000,20.3063,20.3063,20.0281,20.1117,154309.28347633,0
+FEM.US,D,20181120,000000,19.9161,19.9161,19.6037,19.6512,205746.41344805,0
+FEM.US,D,20181121,000000,19.9246,20.1724,19.9246,19.9845,370515.21897174,0
+FEM.US,D,20181123,000000,19.7974,19.8401,19.7642,19.7888,58122.966841791,0
+FEM.US,D,20181126,000000,19.8144,19.9161,19.712,19.7462,332292.83304677,0
+FEM.US,D,20181127,000000,19.712,19.8401,19.6702,19.8401,143513.78443439,0
+FEM.US,D,20181128,000000,20.0101,20.4013,19.8401,20.3405,520131.35671823,0
+FEM.US,D,20181129,000000,20.2731,20.3585,20.0718,20.2655,275450.58101815,0
+FEM.US,D,20181130,000000,20.2218,20.256,20.1022,20.1896,218594.63713709,0
+FEM.US,D,20181203,000000,20.5285,20.5351,20.3661,20.4431,389290.96154936,0
+FEM.US,D,20181204,000000,20.3917,20.4915,20.1031,20.1382,299647.24394395,0
+FEM.US,D,20181206,000000,19.8401,20.0879,19.6179,20.0879,337904.38610974,0
+FEM.US,D,20181207,000000,19.9607,20.0547,19.636,19.636,260254.73124477,0
+FEM.US,D,20181210,000000,19.6179,19.6179,19.2704,19.4499,237928.58600663,0
+FEM.US,D,20181211,000000,19.6436,19.6436,19.355,19.5163,286499.90594,0
+FEM.US,D,20181212,000000,19.823,19.899,19.5933,19.6702,554146.13106538,0
+FEM.US,D,20181213,000000,19.7974,19.9018,19.712,19.8496,498842.63260752,0
+FEM.US,D,20181214,000000,19.6436,19.7034,19.5495,19.5847,130193.71844577,0
+FEM.US,D,20181217,000000,19.6436,19.6702,19.373,19.4404,287793.25938619,0
+FEM.US,D,20181218,000000,19.5771,19.6445,19.4651,19.5495,437716.93720295,0
+FEM.US,D,20181219,000000,19.5857,19.7652,19.1584,19.2258,376115.1866211,0
+FEM.US,D,20181220,000000,19.3816,19.5087,19.1955,19.355,615007.46839587,0
+FEM.US,D,20181221,000000,19.373,19.373,19.0995,19.2021,1301256.8047132,0
+FEM.US,D,20181224,000000,19.1166,19.2609,19.0435,19.0606,535485.18940441,0
+FEM.US,D,20181226,000000,19.0483,19.3634,18.9562,19.3369,604223.55476753,0
+FEM.US,D,20181227,000000,19.0236,19.3208,18.9837,19.3208,319400.37414215,0
+FEM.US,D,20181228,000000,19.3293,19.5335,19.2913,19.3996,507155.69347953,0
+FEM.US,D,20181231,000000,19.4746,19.5467,19.3634,19.4575,294397.99836102,0
+FEM.US,D,20190102,000000,19.1773,19.4746,19.1508,19.4499,276509.06653397,0
+FEM.US,D,20190103,000000,19.3132,19.3816,19.0872,19.1423,135203.88322064,0
+FEM.US,D,20190104,000000,19.4318,19.7984,19.4157,19.7728,626489.66649881,0
+FEM.US,D,20190107,000000,19.7898,19.9094,19.6986,19.8676,179220.02916803,0
+FEM.US,D,20190108,000000,19.8068,19.9853,19.7898,19.9445,180521.80836957,0
+FEM.US,D,20190109,000000,20.0813,20.2541,20.0471,20.2161,500758.43873019,0
+FEM.US,D,20190110,000000,20.1506,20.3775,20.0727,20.3775,296000.99831632,0
+FEM.US,D,20190111,000000,20.2161,20.2997,20.1449,20.2683,321707.97788858,0
+FEM.US,D,20190114,000000,20.1411,20.3092,20.1316,20.2161,230388.58818797,0
+FEM.US,D,20190115,000000,20.2759,20.4469,20.2759,20.3871,398144.32398317,0
+FEM.US,D,20190116,000000,20.4791,20.6928,20.4791,20.6424,445381.21491301,0
+FEM.US,D,20190117,000000,20.5646,20.7858,20.4867,20.7108,480884.18829883,0
+FEM.US,D,20190118,000000,20.8123,20.8465,20.726,20.7953,283222.28710893,0
+FEM.US,D,20190122,000000,20.6178,20.6178,20.4279,20.4706,187563.63340317,0
+FEM.US,D,20190123,000000,20.8209,20.8902,20.6832,20.8807,166786.77392997,0
+FEM.US,D,20190124,000000,20.8541,21.008,20.8541,20.9662,131727.20591943,0
+FEM.US,D,20190125,000000,21.0592,21.1533,21.0156,21.0592,173882.31315393,0
+FEM.US,D,20190128,000000,20.9244,20.9244,20.7953,20.8978,242620.67851705,0
+FEM.US,D,20190129,000000,21.027,21.0412,20.9187,21.008,315983.7303478,0
+FEM.US,D,20190130,000000,21.1789,21.4684,21.027,21.4086,616261.85272356,0
+FEM.US,D,20190131,000000,21.4428,21.6735,21.4428,21.6574,546328.08332018,0
+FEM.US,D,20190201,000000,21.5283,21.6043,21.477,21.5805,916484.15447014,0
+FEM.US,D,20190204,000000,21.5719,21.6735,21.5026,21.5967,845779.42845225,0
+FEM.US,D,20190205,000000,21.5719,21.8776,21.5719,21.817,442968.28922471,0
+FEM.US,D,20190206,000000,21.7904,21.7904,21.553,21.6137,679209.61772254,0
+FEM.US,D,20190207,000000,21.5026,21.5283,21.2207,21.402,877787.81980674,0
+FEM.US,D,20190208,000000,21.3403,21.3564,21.1703,21.2985,449467.70625767,0
+FEM.US,D,20190211,000000,21.2985,21.4172,21.1447,21.1703,387885.96684478,0
+FEM.US,D,20190212,000000,21.3232,21.3925,21.2415,21.2823,505806.51940413,0
+FEM.US,D,20190213,000000,21.3754,21.3925,21.1361,21.1703,378751.39482617,0
+FEM.US,D,20190214,000000,21.12,21.384,21.12,21.3403,416439.79850585,0
+FEM.US,D,20190215,000000,21.2283,21.2899,21.1874,21.2549,262022.0334294,0
+FEM.US,D,20190219,000000,21.2207,21.4608,21.2207,21.4172,165436.54663516,0
+FEM.US,D,20190220,000000,21.4428,21.6137,21.4428,21.477,335771.61678682,0
+FEM.US,D,20190221,000000,21.4334,21.5026,21.3925,21.4684,206136.10463298,0
+FEM.US,D,20190222,000000,21.7505,21.7752,21.6612,21.6897,158019.7754885,0
+FEM.US,D,20190225,000000,21.7998,21.9422,21.7998,21.854,333396.60699759,0
+FEM.US,D,20190226,000000,21.817,21.8948,21.7666,21.87,165825.18460068,0
+FEM.US,D,20190227,000000,21.7248,21.7248,21.5349,21.6223,144998.82381479,0
+FEM.US,D,20190228,000000,21.553,21.553,21.3327,21.3403,113725.57961457,0
+FEM.US,D,20190301,000000,21.553,21.553,21.3944,21.477,148128.99192725,0
+FEM.US,D,20190304,000000,21.6043,21.6043,21.3222,21.495,220350.35390809,0
+FEM.US,D,20190305,000000,21.5805,21.7077,21.5368,21.665,270473.06604525,0
+FEM.US,D,20190306,000000,21.6574,21.6574,21.4798,21.4856,92879.207659736,0
+FEM.US,D,20190307,000000,21.4172,21.4172,21.0507,21.1115,283179.10511276,0
+FEM.US,D,20190308,000000,20.9662,21.0174,20.8646,21.0174,188306.15309337,0
+FEM.US,D,20190311,000000,21.0773,21.2814,21.0773,21.2377,178756.61262378,0
+FEM.US,D,20190312,000000,21.3669,21.4684,21.3488,21.438,118385.02232301,0
+FEM.US,D,20190313,000000,21.4428,21.5197,21.419,21.4637,150906.33153443,0
+FEM.US,D,20190314,000000,21.3925,21.3925,21.308,21.3621,100446.58918328,0
+FEM.US,D,20190315,000000,21.5197,21.6735,21.5197,21.6403,118627.26278932,0
+FEM.US,D,20190318,000000,21.7505,21.9033,21.7505,21.8948,90444.164363644,0
+FEM.US,D,20190319,000000,21.9384,21.9793,21.8662,21.9033,172713.23959914,0
+FEM.US,D,20190320,000000,21.8264,22.0713,21.6631,21.9204,79158.918291999,0
+FEM.US,D,20190321,000000,21.87,21.9346,21.7828,21.929,203067.02324681,0
+FEM.US,D,20190322,000000,21.6223,21.6223,21.2273,21.2405,128007.23493249,0
+FEM.US,D,20190325,000000,21.2719,21.441,21.2719,21.402,339809.66003821,0
+FEM.US,D,20190326,000000,21.402,21.4856,21.3754,21.4856,162178.93897305,0
+FEM.US,D,20190327,000000,21.2899,21.2899,21.0402,21.1267,359743.94397643,0
+FEM.US,D,20190328,000000,21.1523,21.2273,21.0583,21.2273,98188.486749533,0
+FEM.US,D,20190329,000000,21.3222,21.3925,21.2719,21.3488,472183.54268074,0
+FEM.US,D,20190401,000000,21.5625,21.7134,21.5625,21.6735,340460.54963898,0
+FEM.US,D,20190402,000000,21.741,21.741,21.5625,21.665,454860.18968154,0
+FEM.US,D,20190403,000000,21.8264,21.9299,21.7334,21.7904,137456.7195573,0
+FEM.US,D,20190404,000000,21.7505,21.9118,21.7505,21.9118,322790.68745102,0
+FEM.US,D,20190405,000000,21.929,21.9869,21.8776,21.947,166616.15238414,0
+FEM.US,D,20190408,000000,21.9204,21.9793,21.8216,21.9384,490552.74256273,0
+FEM.US,D,20190409,000000,22.0049,22.0049,21.8852,21.9384,626012.55810213,0
+FEM.US,D,20190410,000000,22.0409,22.0409,21.929,21.9916,691097.3053017,0
+FEM.US,D,20190411,000000,21.7904,21.7904,21.5197,21.5454,463100.57841365,0
+FEM.US,D,20190412,000000,21.7163,21.759,21.6317,21.6821,318438.78481285,0
+FEM.US,D,20190415,000000,21.665,21.665,21.495,21.5454,311986.76265373,0
+FEM.US,D,20190416,000000,21.6043,21.6983,21.5454,21.6489,305770.66164442,0
+FEM.US,D,20190417,000000,21.817,21.835,21.6461,21.6897,200788.90964411,0
+FEM.US,D,20190418,000000,21.6574,21.7077,21.5368,21.6403,169573.59251192,0
+FEM.US,D,20190422,000000,21.3925,21.5121,21.3925,21.4428,171823.26919032,0
+FEM.US,D,20190423,000000,21.3071,21.402,21.2273,21.3754,200675.16194689,0
+FEM.US,D,20190424,000000,21.3488,21.3488,21.1295,21.2197,294014.62649261,0
+FEM.US,D,20190425,000000,21.0678,21.1437,20.9482,21.101,378727.17077955,0
+FEM.US,D,20190426,000000,21.1874,21.2539,21.1323,21.1959,221237.16465867,0
+FEM.US,D,20190429,000000,21.2367,21.2633,21.1741,21.1959,110522.73936223,0
+FEM.US,D,20190430,000000,21.1874,21.2539,21.0583,21.2367,230937.31550513,0
+FEM.US,D,20190501,000000,21.3222,21.3934,21.0326,21.0678,226677.04295638,0
+FEM.US,D,20190502,000000,21.0402,21.0792,20.8978,20.9738,189295.12612755,0
+FEM.US,D,20190503,000000,21.2367,21.3488,21.2367,21.3488,144466.94800834,0
+FEM.US,D,20190506,000000,20.6738,20.8703,20.6414,20.8541,103236.56742349,0
+FEM.US,D,20190507,000000,20.6244,20.6244,20.3395,20.4791,508065.67505731,0
+FEM.US,D,20190508,000000,20.4459,20.4696,20.2987,20.3424,455817.56613317,0
+FEM.US,D,20190509,000000,19.9246,20.0718,19.7034,20.0101,220725.30002116,0
+FEM.US,D,20190510,000000,20.1031,20.2664,19.8781,20.2474,118333.41457149,0
+FEM.US,D,20190513,000000,19.6265,19.6398,19.3892,19.4385,283119.07160588,0
+FEM.US,D,20190514,000000,19.7546,19.805,19.6426,19.7452,262097.86522754,0
+FEM.US,D,20190515,000000,19.6948,19.8914,19.6265,19.805,109471.62638234,0
+FEM.US,D,20190516,000000,19.8667,19.9521,19.7632,19.7964,112013.04483972,0
+FEM.US,D,20190517,000000,19.4993,19.5543,19.3976,19.3976,200754.15340328,0
+FEM.US,D,20190520,000000,19.336,19.3892,19.2163,19.3188,130322.21121486,0
+FEM.US,D,20190521,000000,19.4812,19.617,19.4727,19.5837,147949.94462606,0
+FEM.US,D,20190522,000000,19.6265,19.6426,19.5487,19.5761,283616.19117153,0
+FEM.US,D,20190523,000000,19.2011,19.3626,19.2011,19.2761,253157.08558198,0
+FEM.US,D,20190524,000000,19.4138,19.4632,19.3112,19.3892,183719.38252482,0
+FEM.US,D,20190528,000000,19.7452,19.7879,19.6436,19.6948,194393.7613336,0
+FEM.US,D,20190529,000000,19.617,19.805,19.617,19.7964,161908.26158243,0
+FEM.US,D,20190530,000000,19.8743,19.9617,19.8354,19.8667,71054.394864905,0
+FEM.US,D,20190531,000000,19.8572,20.0718,19.8572,20.0015,191173.01635114,0
+FEM.US,D,20190603,000000,20.1031,20.2142,20.0718,20.1297,508335.2992285,0
+FEM.US,D,20190604,000000,20.0794,20.2322,20.0547,20.2322,259558.553209,0
+FEM.US,D,20190605,000000,20.1734,20.2332,20.0281,20.0623,304239.28060959,0
+FEM.US,D,20190606,000000,20.1487,20.1487,20.0015,20.0623,257208.82068582,0
+FEM.US,D,20190607,000000,20.2048,20.462,20.2048,20.2911,330548.70168936,0
+FEM.US,D,20190610,000000,20.5228,20.5522,20.4203,20.4696,123305.6634473,0
+FEM.US,D,20190611,000000,20.7668,20.8693,20.7516,20.8115,303450.41926497,0
+FEM.US,D,20190612,000000,20.7345,20.7345,20.5342,20.5807,147185.30732806,0
+FEM.US,D,20190613,000000,20.7098,20.8115,20.6738,20.7516,166828.90270672,0
+FEM.US,D,20190614,000000,20.5959,20.7174,20.4753,20.5009,94484.314053875,0
+FEM.US,D,20190617,000000,20.5608,20.5874,20.519,20.5446,91866.010578923,0
+FEM.US,D,20190618,000000,20.7174,21.0022,20.7174,20.9852,157358.35369353,0
+FEM.US,D,20190619,000000,21.028,21.2254,20.951,21.1665,165156.39026978,0
+FEM.US,D,20190620,000000,21.5929,21.6935,21.42,21.5216,152652.56933067,0
+FEM.US,D,20190621,000000,21.4342,21.4884,21.3963,21.4182,205786.43578596,0
+FEM.US,D,20190624,000000,21.4532,21.5976,21.4532,21.5558,148112.14041655,0
+FEM.US,D,20190625,000000,21.5833,21.6081,21.4438,21.4789,230941.5283828,0
+FEM.US,D,20190626,000000,21.6355,21.6517,21.5216,21.5929,121176.05378264,0
+FEM.US,D,20190627,000000,21.6783,21.703,21.5701,21.703,151657.27697998,0
+FEM.US,D,20190628,000000,21.814,21.814,21.6517,21.7875,252718.9463038,0
+FEM.US,D,20190701,000000,22.1616,22.2318,21.9963,22.0409,406124.56751885,0
+FEM.US,D,20190702,000000,22.1274,22.1483,22.0049,22.1179,301777.90682803,0
+FEM.US,D,20190703,000000,21.9641,22.0743,21.9232,22.0743,197388.06414104,0
+FEM.US,D,20190705,000000,21.9555,21.9717,21.8046,21.9555,240356.25676679,0
+FEM.US,D,20190708,000000,21.797,21.8416,21.7248,21.8236,130511.79071022,0
+FEM.US,D,20190709,000000,21.6935,21.7875,21.6935,21.7808,138072.85291726,0
+FEM.US,D,20190710,000000,21.9641,22.0637,21.928,21.946,253481.47716295,0
+FEM.US,D,20190711,000000,21.9555,21.9717,21.8064,21.8236,93465.850875967,0
+FEM.US,D,20190712,000000,21.8758,21.9128,21.8064,21.8596,156291.44242237,0
+FEM.US,D,20190715,000000,21.9555,22.0409,21.928,21.9869,80481.761881918,0
+FEM.US,D,20190716,000000,21.9641,22.0495,21.8322,21.8322,696313.90108265,0
+FEM.US,D,20190717,000000,21.8834,21.9555,21.8416,21.8928,337063.9170136,0
+FEM.US,D,20190718,000000,21.9375,22.0932,21.8834,22.0932,236066.49407432,0
+FEM.US,D,20190719,000000,22.0932,22.0932,21.8322,21.8322,123360.43085707,0
+FEM.US,D,20190722,000000,21.8928,22.0135,21.8132,21.8416,200006.36761599,0
+FEM.US,D,20190723,000000,21.8416,21.8416,21.6869,21.7875,101222.81189488,0
+FEM.US,D,20190724,000000,21.7201,21.8292,21.5985,21.8064,84359.715781666,0
+FEM.US,D,20190725,000000,21.8322,21.8322,21.5084,21.5985,159367.89634446,0
+FEM.US,D,20190726,000000,21.6697,21.6783,21.5833,21.6355,178199.45955128,0
+FEM.US,D,20190729,000000,21.5653,21.5653,21.4342,21.5387,84639.872147046,0
+FEM.US,D,20190730,000000,21.4182,21.4182,21.3213,21.4182,93663.856126687,0
+FEM.US,D,20190731,000000,21.4874,21.4874,21.0022,21.1485,174720.67581123,0
+FEM.US,D,20190801,000000,21.0982,21.2254,20.6224,20.6642,1574988.53164,0
+FEM.US,D,20190802,000000,20.6224,20.6908,20.425,20.5275,262103.13132464,0
+FEM.US,D,20190805,000000,19.9997,19.9997,19.6141,19.6892,1151232.0178322,0
+FEM.US,D,20190806,000000,20.0167,20.1506,19.841,19.9493,671957.1488052,0
+FEM.US,D,20190807,000000,19.749,20.0443,19.7044,20.0347,223653.25000522,0
+FEM.US,D,20190808,000000,20.2342,20.3547,20.1563,20.3547,353526.78974769,0
+FEM.US,D,20190809,000000,20.2342,20.2342,19.9749,20.0709,122407.26728312,0
+FEM.US,D,20190812,000000,19.8544,19.8828,19.7832,19.879,246101.56869593,0
+FEM.US,D,20190813,000000,19.6531,20.1117,19.5885,19.9749,319019.10871257,0
+FEM.US,D,20190814,000000,19.6892,19.767,19.4138,19.4138,598293.92944011,0
+FEM.US,D,20190815,000000,19.5581,19.6531,19.4385,19.5581,373212.51390309,0
+FEM.US,D,20190816,000000,19.7138,19.8098,19.7082,19.7832,179114.70722615,0
+FEM.US,D,20190819,000000,20.087,20.1117,19.8629,19.8838,90193.498141986,0
+FEM.US,D,20190820,000000,19.9218,19.9664,19.8354,19.9579,168221.25877827,0
+FEM.US,D,20190821,000000,20.1031,20.1487,20.0167,20.1297,137593.63808173,0
+FEM.US,D,20190822,000000,20.0347,20.0347,19.8544,19.8885,244935.65479941,0
+FEM.US,D,20190823,000000,19.8961,20.0167,19.5581,19.5847,331839.94869671,0
+FEM.US,D,20190826,000000,19.7576,19.8885,19.6521,19.6977,627656.63361476,0
+FEM.US,D,20190827,000000,19.9047,19.9664,19.7746,19.7926,222543.15673788,0
+FEM.US,D,20190828,000000,19.7234,19.9075,19.7234,19.879,125589.0431471,0
+FEM.US,D,20190829,000000,19.9664,20.1202,19.9579,20.1117,100837.33358763,0
+FEM.US,D,20190830,000000,20.2342,20.2342,20.1031,20.182,142710.17801791,0
+FEM.US,D,20190903,000000,20.1648,20.1848,20.1117,20.1563,123350.95188231,0
+FEM.US,D,20190904,000000,20.4753,20.5351,20.3889,20.5351,128604.41034291,0
+FEM.US,D,20190905,000000,20.8209,20.8523,20.7516,20.7668,155034.95165583,0
+FEM.US,D,20190906,000000,20.8551,20.9168,20.8389,20.8551,114217.43308312,0
+FEM.US,D,20190909,000000,20.8637,20.9168,20.7858,20.7858,180085.77553022,0
+FEM.US,D,20190910,000000,20.7953,20.9339,20.7516,20.8988,186050.15709846,0
+FEM.US,D,20190911,000000,20.9424,21.1001,20.9424,21.063,100532.95317562,0
+FEM.US,D,20190912,000000,21.1845,21.3697,21.1229,21.2615,96786.651703208,0
+FEM.US,D,20190913,000000,21.4086,21.5188,21.3754,21.402,100422.36513665,0
+FEM.US,D,20190916,000000,21.3061,21.4438,21.2966,21.2966,76768.110211492,0
+FEM.US,D,20190917,000000,21.158,21.3384,21.1466,21.3384,66271.725484472,0
+FEM.US,D,20190918,000000,21.3574,21.3574,21.1637,21.2966,85180.173708852,0
+FEM.US,D,20190919,000000,21.2093,21.2093,21.0108,21.045,98365.427611879,0
+FEM.US,D,20190920,000000,21.1665,21.3213,21.0128,21.1067,115017.87984135,0
+FEM.US,D,20190923,000000,21.028,21.0896,20.9938,21.045,66775.164366622,0
+FEM.US,D,20190924,000000,21.028,21.028,20.8209,20.8865,160358.97581749,0
+FEM.US,D,20190925,000000,20.8381,20.9083,20.7241,20.8912,68437.144609372,0
+FEM.US,D,20190926,000000,20.8988,20.9349,20.7915,20.8541,94452.717471313,0
+FEM.US,D,20190927,000000,20.8988,20.9605,20.651,20.7659,117179.08608858,0
+FEM.US,D,20190930,000000,20.8817,20.8817,20.7317,20.7317,138401.4573759,0
+FEM.US,D,20191001,000000,20.706,20.7525,20.6206,20.6444,128894.04568306,0
+FEM.US,D,20191002,000000,20.5541,20.6158,20.4592,20.5722,140154.01448865,0
+FEM.US,D,20191003,000000,20.651,20.8541,20.651,20.8323,75961.344136747,0
+FEM.US,D,20191004,000000,20.8105,21.0136,20.8105,20.97,162603.3863988,0
+FEM.US,D,20191007,000000,20.8988,20.9472,20.706,20.706,62177.861603885,0
+FEM.US,D,20191008,000000,20.6965,20.6965,20.5209,20.5209,71548.354772287,0
+FEM.US,D,20191009,000000,20.7744,20.7839,20.6785,20.6785,103778.97542413,0
+FEM.US,D,20191010,000000,20.7231,20.952,20.7231,20.8541,105333.52728617,0
+FEM.US,D,20191011,000000,21.0574,21.2367,21.0574,21.0574,122587.36780373,0
+FEM.US,D,20191014,000000,21.0136,21.0136,20.8105,20.8105,103306.07990512,0
+FEM.US,D,20191015,000000,20.8637,20.97,20.8637,20.8988,213354.87052892,0
+FEM.US,D,20191016,000000,20.7934,20.9349,20.7583,20.9159,100238.05173837,0
+FEM.US,D,20191017,000000,21.0668,21.1399,21.0232,21.102,64019.942367236,0
+FEM.US,D,20191018,000000,21.0839,21.1789,21.0574,21.12,201202.82487566,0
+FEM.US,D,20191021,000000,21.1997,21.2073,21.0925,21.1997,131476.53969777,0
+FEM.US,D,20191022,000000,21.1903,21.3479,21.1903,21.2595,81183.206014789,0
+FEM.US,D,20191023,000000,21.2595,21.3574,21.2073,21.3298,135322.89701496,0
+FEM.US,D,20191024,000000,21.4362,21.4362,21.2501,21.2776,127026.68765366,0
+FEM.US,D,20191025,000000,21.2871,21.403,21.2871,21.3754,91396.274718171,0
+FEM.US,D,20191028,000000,21.5064,21.5663,21.4903,21.4903,177316.86167838,0
+FEM.US,D,20191029,000000,21.3754,21.4903,21.3659,21.4096,183364.44758071,0
+FEM.US,D,20191030,000000,21.3137,21.515,21.2501,21.515,95886.149100198,0
+FEM.US,D,20191031,000000,21.4362,21.4362,21.2169,21.3051,39044.950290996,0
+FEM.US,D,20191101,000000,21.534,21.6935,21.5273,21.6659,135281.82145763,0
+FEM.US,D,20191104,000000,21.8938,21.9679,21.8416,21.8416,73398.861290988,0
+FEM.US,D,20191105,000000,21.9821,22.0173,21.8768,21.966,135115.41278947,0
+FEM.US,D,20191106,000000,22.0087,22.0087,21.8776,21.9479,114728.2445012,0
+FEM.US,D,20191107,000000,22.0789,22.1521,22.0173,22.0173,167156.45394594,0
+FEM.US,D,20191108,000000,21.8938,21.9346,21.7818,21.8692,70001.17544618,0
+FEM.US,D,20191111,000000,21.6223,21.7448,21.5748,21.7448,51914.238368404,0
+FEM.US,D,20191112,000000,21.6317,21.6317,21.4808,21.515,65239.57045412,0
+FEM.US,D,20191113,000000,21.3754,21.4096,21.2159,21.3934,129816.66589386,0
+FEM.US,D,20191114,000000,21.2595,21.384,21.2225,21.3574,55720.573347679,0
+FEM.US,D,20191115,000000,21.4628,21.5596,21.4296,21.4628,78984.08386849,0
+FEM.US,D,20191118,000000,21.4628,21.5482,21.4266,21.4628,125329.95117009,0
+FEM.US,D,20191119,000000,21.5596,21.5691,21.459,21.5245,89543.661760633,0
+FEM.US,D,20191120,000000,21.4456,21.6317,21.4134,21.5881,504362.55558106,0
+FEM.US,D,20191121,000000,21.5881,21.6127,21.4808,21.6127,110919.80308309,0
+FEM.US,D,20191122,000000,21.6127,21.6631,21.5425,21.5786,76586.956471471,0
+FEM.US,D,20191125,000000,21.6574,21.814,21.6574,21.7866,65312.242594013,0
+FEM.US,D,20191126,000000,21.6755,21.684,21.5064,21.684,78402.706749353,0
+FEM.US,D,20191127,000000,21.6033,21.6241,21.5425,21.6033,284913.7574954,0
+FEM.US,D,20191129,000000,21.4998,21.5112,21.439,21.4552,51500.323136845,0
+FEM.US,D,20191202,000000,21.4998,21.5159,21.4713,21.515,67476.608499494,0
+FEM.US,D,20191203,000000,21.4456,21.4808,21.3574,21.4808,143867.66615908,0
+FEM.US,D,20191204,000000,21.6033,21.6403,21.5881,21.6033,87938.555366495,0
+FEM.US,D,20191205,000000,21.6403,21.7096,21.5881,21.7001,207063.99094087,0
+FEM.US,D,20191206,000000,21.7704,21.8056,21.7001,21.7828,152404.00954785,0
+FEM.US,D,20191209,000000,21.8236,21.8416,21.7001,21.7001,264731.96699378,0
+FEM.US,D,20191210,000000,21.7542,21.7866,21.6916,21.7799,98401.237072116,0
+FEM.US,D,20191211,000000,21.9394,22.1207,21.9394,22.1055,221971.25859352,0
+FEM.US,D,20191212,000000,22.1236,22.4397,22.1236,22.4161,273741.20590155,0
+FEM.US,D,20191213,000000,22.4151,22.5119,22.2964,22.3743,453444.66278278,0
+FEM.US,D,20191216,000000,22.5993,22.7066,22.5433,22.586,198269.60879451,0
+FEM.US,D,20191217,000000,22.679,22.7075,22.6164,22.6894,119840.57155969,0
+FEM.US,D,20191218,000000,22.6696,22.7664,22.643,22.7522,486522.07184727,0
+FEM.US,D,20191219,000000,22.679,22.7749,22.643,22.7664,101778.91174797,0
+FEM.US,D,20191220,000000,22.8034,22.8034,22.7398,22.7493,69787.371904177,0
+FEM.US,D,20191223,000000,22.8737,22.8983,22.7616,22.8823,213333.80614054,0
+FEM.US,D,20191224,000000,22.8917,22.9876,22.8917,22.961,96316.915842457,0
+FEM.US,D,20191226,000000,22.9705,23.2022,22.9705,23.2022,105170.27827626,0
+FEM.US,D,20191227,000000,23.2525,23.262,23.1652,23.2439,165063.70696094,0
+FEM.US,D,20191230,000000,23.3854,23.4111,23.2259,23.2439,426915.1188445,0
+FEM.US,D,20191231,000000,23.4111,23.4557,23.3219,23.4557,168822.64706636,0
+FEM.US,D,20200102,000000,23.6342,23.8364,23.6342,23.8184,905106.22508965,0
+FEM.US,D,20200103,000000,23.545,23.6418,23.508,23.5696,243070.40320885,0
+FEM.US,D,20200106,000000,23.4111,23.5269,23.393,23.4642,170941.72453684,0
+FEM.US,D,20200107,000000,23.4025,23.4472,23.3219,23.4025,659091.02038605,0
+FEM.US,D,20200108,000000,23.4291,23.7025,23.3655,23.5004,164498.12813308,0
+FEM.US,D,20200109,000000,23.7909,23.8061,23.7055,23.7662,231493.41535822,0
+FEM.US,D,20200110,000000,23.9248,23.995,23.846,23.8554,161000.38644349,0
+FEM.US,D,20200113,000000,23.9608,24.1507,23.9248,24.145,168281.29228515,0
+FEM.US,D,20200114,000000,24.1185,24.1545,24.0501,24.1317,147492.84739834,0
+FEM.US,D,20200115,000000,24.0577,24.0662,23.9248,23.9342,190889.70032751,0
+FEM.US,D,20200116,000000,24.0501,24.1459,24.013,24.0928,185701.54147086,0
+FEM.US,D,20200117,000000,24.2599,24.3843,24.1906,24.3843,585540.49549876,0
+FEM.US,D,20200121,000000,23.9248,23.9248,23.7225,23.7225,362048.3880646,0
+FEM.US,D,20200122,000000,23.9522,23.9522,23.8364,23.9067,167918.9848051,0
+FEM.US,D,20200123,000000,23.5715,23.7396,23.4196,23.7177,216454.49527823,0
+FEM.US,D,20200124,000000,23.7396,23.7396,23.413,23.508,179045.19474451,0
+FEM.US,D,20200127,000000,22.7066,22.8291,22.5385,22.6876,215398.11620125,0
+FEM.US,D,20200128,000000,22.8557,22.9259,22.7008,22.9259,170086.51036883,0
+FEM.US,D,20200129,000000,23.0588,23.0588,22.9173,22.943,97550.235781785,0
+FEM.US,D,20200130,000000,22.6088,22.7066,22.3781,22.7008,153338.21517227,0
+FEM.US,D,20200131,000000,22.3695,22.3781,22.0951,22.209,238698.48940172,0
+FEM.US,D,20200203,000000,22.3078,22.4151,22.2907,22.3961,202216.02195648,0
+FEM.US,D,20200204,000000,22.8641,22.962,22.8385,22.8737,111560.16048967,0
+FEM.US,D,20200205,000000,23.1652,23.2051,22.9705,22.98,95042.520345799,0
+FEM.US,D,20200206,000000,23.0142,23.0142,22.7578,22.7939,219979.62067271,0
+FEM.US,D,20200207,000000,22.5632,22.5632,22.3164,22.3496,217946.90719457,0
+FEM.US,D,20200210,000000,22.3429,22.3857,22.2642,22.3429,121211.86324288,0
+FEM.US,D,20200211,000000,22.6696,22.7844,22.6268,22.7142,181352.79849094,0
+FEM.US,D,20200212,000000,22.8823,22.9876,22.8557,22.943,162576.00269391,0
+FEM.US,D,20200213,000000,22.8119,22.9173,22.7844,22.8119,101041.65815486,0
+FEM.US,D,20200214,000000,22.961,22.961,22.8025,22.8689,87845.872057647,0
+FEM.US,D,20200218,000000,22.8119,22.8291,22.7142,22.7142,395939.93573977,0
+FEM.US,D,20200219,000000,22.8917,22.9155,22.8205,22.9079,186900.10516937,0
+FEM.US,D,20200220,000000,22.6354,22.679,22.4579,22.5299,168509.840899,0
+FEM.US,D,20200221,000000,22.5214,22.6515,22.4625,22.5907,154581.01408636,0
+FEM.US,D,20200224,000000,21.6631,21.7998,21.5558,21.7153,249646.70525937,0
+FEM.US,D,20200225,000000,21.8292,21.8292,21.2549,21.2795,364347.56605569,0
+FEM.US,D,20200226,000000,21.3792,21.6203,21.2615,21.3137,426770.82778413,0
+FEM.US,D,20200227,000000,21.0174,21.0422,20.6528,20.6832,538854.43832491,0
+FEM.US,D,20200228,000000,19.7622,20.4335,19.691,20.3719,1828742.7926323,0
+FEM.US,D,20200302,000000,20.6016,20.857,20.3453,20.857,358879.25083366,0
+FEM.US,D,20200303,000000,20.8389,21.3621,20.6414,20.8323,339735.9346789,0
+FEM.US,D,20200304,000000,21.0422,21.0422,20.8133,20.988,192965.59580181,0
+FEM.US,D,20200305,000000,20.689,20.8047,20.2911,20.3889,266760.46759425,0
+FEM.US,D,20200306,000000,19.9929,20.1155,19.86,20.0187,201994.84587855,0
+FEM.US,D,20200309,000000,18.3913,18.7273,14.6361,18.189,338163.47808675,0
+FEM.US,D,20200310,000000,18.8868,19.054,18.507,19.0416,638960.83763594,0
+FEM.US,D,20200311,000000,18.4359,18.5688,17.755,18.0086,421708.00203832,0
+FEM.US,D,20200312,000000,15.9786,16.2531,15.3615,15.7621,1151450.0342519,0
+FEM.US,D,20200313,000000,17.2072,17.288,16.0678,17.1199,688159.87634288,0
+FEM.US,D,20200316,000000,14.6361,15.4754,13.6724,14.7206,522820.22589423,0
+FEM.US,D,20200317,000000,15.1137,15.6178,14.768,15.5286,545145.31791296,0
+FEM.US,D,20200318,000000,14,14.5677,13.4825,13.8907,565267.07490771,0
+FEM.US,D,20200319,000000,13.8063,14.3617,13.6106,14.2107,757228.95260347,0
+FEM.US,D,20200320,000000,14.8126,14.9532,14.2459,14.3085,376463.8022487,0
+FEM.US,D,20200323,000000,14.3266,14.3266,13.7967,14,596972.1390696,0
+FEM.US,D,20200324,000000,14.8839,15.1041,14.8222,14.9969,710055.25483876,0
+FEM.US,D,20200325,000000,15.1041,15.8809,15.1041,15.6606,466973.2662163,0
+FEM.US,D,20200326,000000,15.8999,16.3613,15.7612,16.3062,465646.20974871,0
+FEM.US,D,20200327,000000,15.5039,15.635,15.352,15.3823,1070466.9399267,0
+FEM.US,D,20200330,000000,15.3776,15.5998,15.2722,15.5476,337565.24945691,0
+FEM.US,D,20200331,000000,15.7137,15.8817,15.5115,15.5732,225703.86821348,0
+FEM.US,D,20200401,000000,15.1127,15.3074,14.9447,15.0149,316216.49183934,0
+FEM.US,D,20200402,000000,15.2,15.5637,15.2,15.5096,224391.55681775,0
+FEM.US,D,20200403,000000,15.4061,15.5115,15.1127,15.183,205812.76627142,0
+FEM.US,D,20200406,000000,15.7574,16.086,15.7574,16.0156,209946.65248993,0
+FEM.US,D,20200407,000000,16.7591,16.8256,16.2815,16.3062,272984.99435891,0
+FEM.US,D,20200408,000000,16.4144,16.6527,16.3423,16.6176,408412.16009632,0
+FEM.US,D,20200409,000000,16.9974,17.0952,16.723,16.7591,736168.77710664,0
+FEM.US,D,20200413,000000,16.7591,16.7942,16.5578,16.7752,540971.40935655,0
+FEM.US,D,20200414,000000,17.193,17.267,17.0781,17.1503,364634.04173757,0
+FEM.US,D,20200415,000000,16.6357,16.723,16.555,16.6433,445291.69126242,0
+FEM.US,D,20200416,000000,16.7752,16.856,16.5464,16.555,489015.0422114,0
+FEM.US,D,20200417,000000,16.9462,16.9974,16.8113,16.948,335920.12072486,0
+FEM.US,D,20200420,000000,16.8113,17.0164,16.6993,16.7515,428819.33955355,0
+FEM.US,D,20200421,000000,16.5104,16.5104,16.2835,16.3518,241095.61679873,0
+FEM.US,D,20200422,000000,16.8826,16.8826,16.7145,16.7325,330494.987499,0
+FEM.US,D,20200423,000000,16.9186,17.1047,16.7942,16.8208,169788.44927334,0
+FEM.US,D,20200424,000000,16.7591,16.8037,16.5104,16.6357,266293.89139175,0
+FEM.US,D,20200427,000000,16.873,17.0164,16.856,17.0164,247152.68167583,0
+FEM.US,D,20200428,000000,17.2632,17.342,17.0819,17.099,177446.40766689,0
+FEM.US,D,20200429,000000,17.3876,17.588,17.3696,17.5301,247986.83145546,0
+FEM.US,D,20200430,000000,17.4066,17.5205,17.0601,17.1626,406800.73438567,0
+FEM.US,D,20200501,000000,16.8645,16.8645,16.5198,16.573,237007.01901525,0
+FEM.US,D,20200504,000000,16.7059,16.9186,16.6699,16.9186,233512.43698391,0
+FEM.US,D,20200505,000000,17.0421,17.0715,16.9376,16.9718,212873.54925457,0
+FEM.US,D,20200506,000000,16.9632,17.0601,16.8037,16.8037,181386.50151234,0
+FEM.US,D,20200507,000000,17.0421,17.0857,16.9376,16.9538,132899.43913248,0
+FEM.US,D,20200508,000000,17.193,17.3876,17.1759,17.3174,324072.45548361,0
+FEM.US,D,20200511,000000,17.1493,17.2367,17.1095,17.1493,102553.02802073,0
+FEM.US,D,20200512,000000,17.3078,17.4493,17.1047,17.1047,109250.45030441,0
+FEM.US,D,20200513,000000,17.3078,17.3078,16.949,17.0619,182235.39636383,0
+FEM.US,D,20200514,000000,16.7942,17.1759,16.723,17.1579,142948.20560653,0
+FEM.US,D,20200515,000000,16.9538,17.0695,16.9092,16.9974,213127.37513448,0
+FEM.US,D,20200518,000000,17.4665,17.7684,17.4665,17.7418,442095.17032659,0
+FEM.US,D,20200519,000000,17.643,17.7285,17.5121,17.5121,151861.60154721,0
+FEM.US,D,20200520,000000,17.7238,17.8253,17.68,17.7332,71646.304178228,0
+FEM.US,D,20200521,000000,17.643,17.6716,17.4579,17.5424,215578.21672185,0
+FEM.US,D,20200522,000000,17.2452,17.2813,17.1399,17.2632,124662.21005862,0
+FEM.US,D,20200526,000000,17.8538,17.9099,17.68,17.7162,181194.81557813,0
+FEM.US,D,20200527,000000,17.643,17.662,17.4855,17.6003,90382.024417938,0
+FEM.US,D,20200528,000000,17.6184,17.7778,17.5301,17.5301,110565.9213584,0
+FEM.US,D,20200529,000000,17.7238,17.9193,17.6079,17.9099,152172.30127573,0
+FEM.US,D,20200601,000000,18.0247,18.3163,18.0247,18.302,173000.76850045,0
+FEM.US,D,20200602,000000,18.5384,18.8119,18.5384,18.7938,197266.94390789,0
+FEM.US,D,20200603,000000,18.9534,19.2021,18.9534,19.1147,143394.77064008,0
+FEM.US,D,20200604,000000,18.8213,18.865,18.658,18.715,122664.25282129,0
+FEM.US,D,20200605,000000,19.1489,19.3179,19.1309,19.1489,129034.12386575,0
+FEM.US,D,20200608,000000,19.2021,19.3436,19.0701,19.3008,270387.75527234,0
+FEM.US,D,20200609,000000,19.035,19.1945,18.9296,19.1147,178985.16123765,0
+FEM.US,D,20200610,000000,19.1945,19.2457,18.9894,19.1765,97652.398065401,0
+FEM.US,D,20200611,000000,18.5564,18.6628,18.1206,18.1492,351647.84630469,0
+FEM.US,D,20200612,000000,18.6979,18.7511,18.3723,18.6628,146128.92825108,0
+FEM.US,D,20200615,000000,18.1492,18.5868,18.1492,18.4359,105839.07260716,0
+FEM.US,D,20200616,000000,18.9192,18.9723,18.5384,18.6106,190238.81072673,0
+FEM.US,D,20200617,000000,18.7663,18.8565,18.7074,18.7663,132036.85242854,0
+FEM.US,D,20200618,000000,18.8213,18.9286,18.7757,18.7947,228747.67233359,0
+FEM.US,D,20200619,000000,19.1053,19.1053,18.8403,18.9286,113194.75702753,0
+FEM.US,D,20200622,000000,18.9894,19.1717,18.9894,19.1147,143859.24040374,0
+FEM.US,D,20200623,000000,19.2287,19.3264,19.1584,19.1584,81107.374216641,0
+FEM.US,D,20200624,000000,19.0701,19.1223,18.8175,18.9002,147128.43347946,0
+FEM.US,D,20200625,000000,18.8555,19.0388,18.8479,19.0084,98702.457825871,0
+FEM.US,D,20200626,000000,18.9638,18.9656,18.7938,18.8736,73523.141182397,0
+FEM.US,D,20200629,000000,18.8479,18.9286,18.7653,18.8878,90705.362779487,0
+FEM.US,D,20200630,000000,18.8109,18.8109,18.6685,18.7539,112055.17361648,0
+FEM.US,D,20200701,000000,18.883,19.0881,18.8479,19.0625,118276.54072289,0
+FEM.US,D,20200702,000000,19.447,19.598,19.428,19.5011,108462.6421792,0
+FEM.US,D,20200706,000000,20.1354,20.2503,20.1164,20.2246,233448.19059937,0
+FEM.US,D,20200707,000000,19.9569,20.0547,19.8306,19.8486,158452.6486696,0
+FEM.US,D,20200708,000000,20.0813,20.2778,20.0367,20.2246,174657.48264611,0
+FEM.US,D,20200709,000000,20.3491,20.3851,20.0414,20.1639,91598.492846566,0
+FEM.US,D,20200710,000000,20.1079,20.1107,19.9863,20.0642,188130.26545044,0
+FEM.US,D,20200713,000000,20.3851,20.5456,20.162,20.1744,92265.18073862,0
+FEM.US,D,20200714,000000,19.9294,20.2246,19.9208,20.2056,128919.32294911,0
+FEM.US,D,20200715,000000,20.2598,20.2873,20.1164,20.199,61166.770961908,0
+FEM.US,D,20200716,000000,19.7508,19.8582,19.7196,19.8306,87263.441719092,0
+FEM.US,D,20200717,000000,19.9749,20.0461,19.9246,20.0005,100435.00376967,0
+FEM.US,D,20200720,000000,20.2778,20.4297,20.256,20.4107,60758.121827443,0
+FEM.US,D,20200721,000000,20.6178,20.6519,20.5009,20.5009,80445.952421681,0
+FEM.US,D,20200722,000000,20.6444,20.688,20.519,20.6519,446088.97836239,0
+FEM.US,D,20200723,000000,20.67,20.7545,20.4915,20.5361,110957.71898216,0
+FEM.US,D,20200724,000000,20.2873,20.4127,20.2152,20.3909,86943.263015799,0
+FEM.US,D,20200727,000000,20.4478,20.6262,20.4478,20.5902,89673.207749136,0
+FEM.US,D,20200728,000000,20.5456,20.5807,20.4649,20.4877,51864.737055724,0
+FEM.US,D,20200729,000000,20.6614,20.7592,20.63,20.6794,210801.86665793,0
+FEM.US,D,20200730,000000,20.5712,20.6082,20.3803,20.5807,62107.295902831,0
+FEM.US,D,20200731,000000,20.5626,20.5626,20.3082,20.4478,128313.72178334,0
+FEM.US,D,20200803,000000,20.5902,20.7155,20.5532,20.5997,573035.62134023,0
+FEM.US,D,20200804,000000,20.5712,20.7677,20.5626,20.7659,143761.29099779,0
+FEM.US,D,20200805,000000,21.028,21.1941,21.028,21.0545,113347.47384325,0
+FEM.US,D,20200806,000000,21.0545,21.1343,20.9662,21.1343,52460.859246723,0
+FEM.US,D,20200807,000000,20.8579,20.9301,20.7668,20.876,71764.264753126,0
+FEM.US,D,20200810,000000,20.876,20.9026,20.7431,20.9026,90316.724813977,0
+FEM.US,D,20200811,000000,20.876,20.9254,20.6975,20.7288,80464.910371218,0
+FEM.US,D,20200812,000000,20.6975,20.7677,20.6519,20.6975,86775.801128222,0
+FEM.US,D,20200813,000000,20.7336,20.8323,20.688,20.7478,47672.923769197,0
+FEM.US,D,20200814,000000,20.7431,20.8409,20.7431,20.8237,55810.09699827,0
+FEM.US,D,20200817,000000,20.8579,20.9757,20.8579,20.9567,67581.930441367,0
+FEM.US,D,20200818,000000,21.0194,21.045,20.8769,20.9567,48910.456586199,0
+FEM.US,D,20200819,000000,20.9121,21.0014,20.7516,20.7621,130292.72107113,0
+FEM.US,D,20200820,000000,20.4744,20.7241,20.4383,20.6928,153948.0292157,0
+FEM.US,D,20200821,000000,20.5456,20.6178,20.4915,20.5883,123632.16146711,0
+FEM.US,D,20200824,000000,20.8229,20.8229,20.67,20.726,87431.956826088,0
+FEM.US,D,20200825,000000,20.7241,20.8503,20.67,20.8409,49575.038039415,0
+FEM.US,D,20200826,000000,20.6614,20.7241,20.6614,20.7022,47732.957276063,0
+FEM.US,D,20200827,000000,20.7516,20.7516,20.4933,20.6082,51887.907882936,0
+FEM.US,D,20200828,000000,20.8323,20.9311,20.6928,20.9311,44522.744487788,0
+FEM.US,D,20200831,000000,20.5807,20.5807,20.3671,20.4886,102979.58188532,0
+FEM.US,D,20200901,000000,20.6794,20.7677,20.6614,20.7583,105314.56933663,0
+FEM.US,D,20200902,000000,20.8503,20.8503,20.6358,20.7773,241091.40392106,0
+FEM.US,D,20200903,000000,20.6794,20.7336,20.4031,20.4915,120577.8251528,0
+FEM.US,D,20200904,000000,20.5095,20.5959,20.2693,20.5456,199440.78878813,0
+FEM.US,D,20200908,000000,20.0005,20.1306,19.822,19.9749,78597.552341817,0
+FEM.US,D,20200909,000000,20.1896,20.3205,20.1449,20.2864,61842.93782873,0
+FEM.US,D,20200910,000000,20.2152,20.2152,19.8582,19.8582,61753.414178139,0
+FEM.US,D,20200911,000000,20.1544,20.2246,20.0101,20.0908,214123.72070459,0
+FEM.US,D,20200914,000000,20.3491,20.4297,20.3319,20.4051,86158.614548849,0
+FEM.US,D,20200915,000000,20.6975,20.7516,20.5988,20.6358,105227.15212487,0
+FEM.US,D,20200916,000000,20.6519,20.7431,20.5902,20.5902,78272.107541432,0
+FEM.US,D,20200917,000000,20.4478,20.6168,20.4478,20.6016,64025.20846433,0
+FEM.US,D,20200918,000000,20.67,20.67,20.4744,20.4819,88137.613836635,0
+FEM.US,D,20200921,000000,19.9664,20.0908,19.8126,20.0813,72790.100466965,0
+FEM.US,D,20200922,000000,20.0281,20.0281,19.822,19.9331,72843.814657319,0
+FEM.US,D,20200923,000000,19.822,19.825,19.5353,19.5715,58038.709288293,0
+FEM.US,D,20200924,000000,19.3084,19.636,19.2239,19.5439,115675.08875863,0
+FEM.US,D,20200925,000000,19.1983,19.3806,19.1517,19.353,195161.55828986,0
+FEM.US,D,20200928,000000,19.6265,19.6721,19.4803,19.5619,67893.683389309,0
+FEM.US,D,20200929,000000,19.4717,19.6075,19.4717,19.5619,87695.26168077,0
+FEM.US,D,20200930,000000,19.6531,19.7908,19.6217,19.7452,121318.23840417,0
+FEM.US,D,20201001,000000,19.8648,19.9559,19.7812,19.9559,260679.17867052,0
+FEM.US,D,20201002,000000,19.6265,19.8648,19.6265,19.692,106585.80517503,0
+FEM.US,D,20201005,000000,19.6986,19.8648,19.6986,19.8648,69455.607787279,0
+FEM.US,D,20201006,000000,20.1563,20.1744,19.9825,20.0376,164471.79764761,0
+FEM.US,D,20201007,000000,20.0101,20.0746,19.9559,20.0281,174025.55099487,0
+FEM.US,D,20201008,000000,20.1288,20.2436,20.1012,20.2389,53555.154222779,0
+FEM.US,D,20201009,000000,20.2465,20.3651,20.2104,20.3063,71266.091968069,0
+FEM.US,D,20201012,000000,20.3651,20.3937,20.3016,20.3567,232528.73004682,0
+FEM.US,D,20201013,000000,20.3111,20.3111,20.143,20.2389,103468.27569561,0
+FEM.US,D,20201014,000000,20.274,20.3016,20.1478,20.1677,88374.588205848,0
+FEM.US,D,20201015,000000,20.0101,20.0832,19.9559,20.0499,121870.12537958,0
+FEM.US,D,20201016,000000,20.1098,20.1098,20.0281,20.0471,134989.02645922,0
+FEM.US,D,20201019,000000,20.0376,20.0376,19.8734,19.8819,72564.711511357,0
+FEM.US,D,20201020,000000,20.0917,20.293,20.0917,20.2104,97062.595190915,0
+FEM.US,D,20201021,000000,20.2104,20.3651,20.2104,20.2389,107200.88531557,0
+FEM.US,D,20201022,000000,20.2199,20.274,20.1098,20.1934,110425.84317571,0
+FEM.US,D,20201023,000000,20.1658,20.2104,20.0651,20.1658,398596.1551138,0
+FEM.US,D,20201026,000000,19.9465,20.0471,19.7992,19.8999,135469.29451416,0
+FEM.US,D,20201027,000000,19.8904,19.9094,19.8088,19.8182,131676.65138733,0
+FEM.US,D,20201028,000000,19.39,19.4442,19.2524,19.2524,160597.00340612,0
+FEM.US,D,20201029,000000,19.334,19.5163,19.316,19.4803,140399.41461322,0
+FEM.US,D,20201030,000000,19.3806,19.3806,19.2239,19.2799,152254.4523904,0
+FEM.US,D,20201102,000000,19.4993,19.5163,19.3996,19.5078,96334.820572576,0
+FEM.US,D,20201103,000000,19.7357,19.8838,19.7357,19.8088,104238.17909069,0
+FEM.US,D,20201104,000000,20.0651,20.3386,19.9655,20.274,76348.928882838,0
+FEM.US,D,20201105,000000,20.6937,20.8703,20.63,20.8039,125636.43802094,0
+FEM.US,D,20201106,000000,20.8219,21.0422,20.7849,20.9444,124852.84277341,0
+FEM.US,D,20201109,000000,21.7761,21.7875,21.2595,21.2966,199967.3984975,0
+FEM.US,D,20201110,000000,21.1134,21.2131,21.0526,21.0678,114734.56381772,0
+FEM.US,D,20201111,000000,21.0583,21.1865,21.0128,21.1229,290993.9931997,0
+FEM.US,D,20201112,000000,20.9776,21.1105,20.8494,20.913,102141.21922801,0
+FEM.US,D,20201113,000000,20.9225,21.0773,20.9225,21.0488,94024.057167891,0
+FEM.US,D,20201116,000000,21.2776,21.3536,21.2045,21.3051,99943.150301129,0
+FEM.US,D,20201117,000000,21.2045,21.3782,21.1589,21.2881,172896.49977799,0
+FEM.US,D,20201118,000000,21.3412,21.4144,21.2225,21.2691,77195.717295494,0
+FEM.US,D,20201119,000000,21.3147,21.4276,21.3147,21.3602,357248.86717347,0
+FEM.US,D,20201120,000000,21.4979,21.5701,21.4562,21.4884,132102.1520325,0
+FEM.US,D,20201123,000000,21.7533,21.7533,21.534,21.5701,98576.071495624,0
+FEM.US,D,20201124,000000,21.6612,21.7704,21.5891,21.7618,115964.72409879,0
+FEM.US,D,20201125,000000,21.5795,21.6385,21.5235,21.5891,44064.594040642,0
+FEM.US,D,20201127,000000,21.7704,21.9631,21.7704,21.9432,68831.048671975,0
+FEM.US,D,20201130,000000,21.6347,21.6347,21.3688,21.4238,122853.83231667,0
+FEM.US,D,20201201,000000,21.6612,21.7618,21.5558,21.7068,145345.33300355,0
+FEM.US,D,20201202,000000,21.6517,21.7533,21.5719,21.6612,130561.2920229,0
+FEM.US,D,20201203,000000,21.7343,21.797,21.6887,21.7068,248443.92868319,0
+FEM.US,D,20201204,000000,21.7438,21.8624,21.7438,21.797,67701.997455101,0
+FEM.US,D,20201207,000000,21.7068,21.8796,21.7068,21.7875,115779.35748109,0
+FEM.US,D,20201208,000000,21.8624,21.9441,21.8254,21.9252,141428.40998531,0
+FEM.US,D,20201209,000000,21.834,21.834,21.4818,21.5605,100037.94004881,0
+FEM.US,D,20201210,000000,21.5425,21.8254,21.5425,21.8254,67895.789828147,0
+FEM.US,D,20201211,000000,21.5055,21.5245,21.4238,21.4324,140231.95272564,0
+FEM.US,D,20201214,000000,21.6887,21.6887,21.5425,21.5425,158906.58623906,0
+FEM.US,D,20201215,000000,21.7258,21.9166,21.6802,21.8976,187758.47899563,0
+FEM.US,D,20201216,000000,21.9888,21.9888,21.8796,21.9764,87783.732111942,0
+FEM.US,D,20201217,000000,22.172,22.21,22.1274,22.192,48503.91389057,0
+FEM.US,D,20201218,000000,22.4283,22.492,22.4009,22.492,82597.679694138,0
+FEM.US,D,20201221,000000,22.154,22.4123,22.154,22.284,79418.010269005,0
+FEM.US,D,20201222,000000,22.0543,22.0723,21.9631,21.9802,71725.295634633,0
+FEM.US,D,20201223,000000,22.3372,22.4103,22.2726,22.3733,104261.34991791,0
+FEM.US,D,20201224,000000,22.4645,22.5195,22.4321,22.492,52183.862539598,0
+FEM.US,D,20201228,000000,22.811,22.8841,22.7854,22.8338,50072.157605053,0
+FEM.US,D,20201229,000000,22.7569,22.8025,22.6924,22.7018,85812.105360088,0
+FEM.US,D,20201230,000000,22.9383,23.057,22.9383,22.9753,375812.91264793,0
+FEM.US,D,20201231,000000,23.1386,23.1851,22.9658,23.0664,106290.90373779,0
+FEM.US,D,20210104,000000,23.7139,23.7415,23.3854,23.4671,264577.14373923,0
+FEM.US,D,20210105,000000,23.6228,23.9058,23.6095,23.8326,776205.86009008,0
+FEM.US,D,20210106,000000,23.7861,24.0719,23.7329,23.884,353925.95990739,0
+FEM.US,D,20210107,000000,24.0064,24.1147,23.9238,24.1051,159336.29976191,0
+FEM.US,D,20210108,000000,24.408,24.4897,24.2067,24.4621,160984.58815221,0
+FEM.US,D,20210111,000000,23.9703,24.0244,23.919,23.9332,240579.53928356,0
+FEM.US,D,20210112,000000,24.2067,24.427,24.1517,24.4061,206817.53759689,0
+FEM.US,D,20210113,000000,24.6093,24.7004,24.4991,24.6179,715898.51617385,0
+FEM.US,D,20210114,000000,24.4621,24.5533,24.389,24.408,253440.40160562,0
+FEM.US,D,20210115,000000,24.0244,24.0548,23.9058,23.9703,96355.88496095,0
+FEM.US,D,20210119,000000,24.6634,24.7185,24.4441,24.4877,274816.54292807,0
+FEM.US,D,20210120,000000,24.9455,25.0015,24.8362,24.9929,165024.73784244,0
+FEM.US,D,20210121,000000,25.01,25.01,24.7916,24.878,310925.11747967,0
+FEM.US,D,20210122,000000,24.5181,24.6814,24.4991,24.6454,139429.39952858,0
+FEM.US,D,20210125,000000,24.6814,24.71,24.4527,24.6093,258117.74904417,0
+FEM.US,D,20210126,000000,24.4991,24.5229,24.4346,24.4991,176656.49310284,0
+FEM.US,D,20210127,000000,23.8422,23.9428,23.6503,23.7235,202241.29922252,0
+FEM.US,D,20210128,000000,23.3759,23.6503,23.2857,23.5943,180912.55277392,0
+FEM.US,D,20210129,000000,23.2943,23.2943,22.9287,22.9753,103073.31841358,0
+FEM.US,D,20210201,000000,23.5772,23.6285,23.412,23.5772,115183.23529008,0
+FEM.US,D,20210202,000000,24.0064,24.0881,23.9703,24.0387,82088.974714893,0
+FEM.US,D,20210203,000000,24.1051,24.1611,23.9969,24.1383,65195.335238534,0
+FEM.US,D,20210204,000000,23.8706,23.8868,23.6865,23.8772,134100.10926982,0
+FEM.US,D,20210205,000000,23.9703,24.0197,23.8772,23.9969,837032.44117974,0
+FEM.US,D,20210208,000000,24.0529,24.2608,24.0529,24.2153,79803.488576258,0
+FEM.US,D,20210209,000000,24.389,24.6359,24.3805,24.6093,204276.1191395,0
+FEM.US,D,20210210,000000,24.8543,24.8609,24.5628,24.672,121184.47953799,0
+FEM.US,D,20210211,000000,24.8818,24.9758,24.8154,24.8638,89112.895018374,0
+FEM.US,D,20210212,000000,24.8267,24.9739,24.7594,24.8543,131756.69606316,0
+FEM.US,D,20210216,000000,25.4078,25.5236,25.3109,25.3195,205408.33001464,0
+FEM.US,D,20210217,000000,25.3109,25.5018,25.3024,25.4657,156661.12243834,0
+FEM.US,D,20210218,000000,25.0556,25.0831,24.8267,25.065,212830.3672584,0
+FEM.US,D,20210219,000000,25.4107,25.4847,25.2749,25.3565,232606.66828381,0
+FEM.US,D,20210222,000000,24.9739,25.1164,24.8818,24.9455,172792.23105555,0
+FEM.US,D,20210223,000000,24.7556,25.0185,24.7004,24.9273,377057.81800087,0
+FEM.US,D,20210224,000000,24.2523,24.5324,24.1431,24.5181,112809.27872028,0
+FEM.US,D,20210225,000000,24.8182,24.8733,24.3074,24.3434,226619.11588835,0
+FEM.US,D,20210226,000000,24.1887,24.1887,23.6323,23.6323,1221794.5592286,0
+FEM.US,D,20210301,000000,24.335,24.5181,24.2067,24.408,140242.48491983,0
+FEM.US,D,20210302,000000,24.2343,24.2704,24.0529,24.1611,199630.36828351,0
+FEM.US,D,20210303,000000,24.2894,24.2932,24.0434,24.1792,193012.99067565,0
+FEM.US,D,20210304,000000,23.8422,24.0054,23.4215,23.4215,99191.15163616,0
+FEM.US,D,20210305,000000,23.7415,23.7415,23.2582,23.6133,283756.26935422,0
+FEM.US,D,20210308,000000,23.094,23.1291,22.9012,22.9107,317227.58248131,0
+FEM.US,D,20210309,000000,23.2943,23.4756,23.2041,23.3123,184947.43636706,0
+FEM.US,D,20210310,000000,23.6133,23.6133,23.3389,23.4766,122121.84482065,0
+FEM.US,D,20210311,000000,24.1697,24.408,24.0928,24.3805,93650.164274244,0
+FEM.US,D,20210312,000000,23.9788,24.1611,23.9332,24.0975,97315.367851409,0
+FEM.US,D,20210315,000000,24.1337,24.2894,24.0881,24.2798,150135.37491992,0
+FEM.US,D,20210316,000000,24.4991,24.5267,24.389,24.4621,65250.102648308,0
+FEM.US,D,20210317,000000,24.389,24.7556,24.2618,24.6814,96791.917800302,0
+FEM.US,D,20210318,000000,24.5087,24.6292,24.3074,24.352,79119.949173506,0
+FEM.US,D,20210319,000000,24.3168,24.5628,24.2704,24.5181,71529.39682275,0
+FEM.US,D,20210322,000000,24.3168,24.3985,24.2523,24.335,43230.444261011,0
+FEM.US,D,20210323,000000,23.8146,23.8146,23.4956,23.5126,74045.538014086,0
+FEM.US,D,20210324,000000,23.2392,23.2392,22.9107,22.9107,83143.247353037,0
+FEM.US,D,20210325,000000,23.1576,23.3047,23.0702,23.2582,127317.37621323,0
+FEM.US,D,20210326,000000,23.4776,23.8878,23.4225,23.8782,202585.70197246,0
+FEM.US,D,20210329,000000,23.8336,23.9694,23.8004,23.9342,111559.10727025,0
+FEM.US,D,20210330,000000,23.8716,23.9884,23.7966,23.9067,160979.32205511,0
+FEM.US,D,20210331,000000,23.8782,24.145,23.8336,24.1023,110672.29651969,0
+FEM.US,D,20210401,000000,24.4451,24.5733,24.4194,24.4365,178488.04167201,0
+FEM.US,D,20210405,000000,24.4735,24.71,24.4735,24.6112,147099.99655515,0
+FEM.US,D,20210406,000000,24.6112,24.7707,24.5733,24.6739,111559.10727025,0
+FEM.US,D,20210407,000000,24.7109,24.803,24.6197,24.6928,193219.42168173,0
+FEM.US,D,20210408,000000,24.9863,25.0394,24.8941,24.9577,117147.48950602,0
+FEM.US,D,20210409,000000,24.6834,24.7298,24.6017,24.7109,91698.548691345,0
+FEM.US,D,20210412,000000,24.2751,24.4545,24.2628,24.3539,167161.72004303,0
+FEM.US,D,20210413,000000,24.2086,24.5097,24.2086,24.3824,154884.34127895,0
+FEM.US,D,20210414,000000,24.4004,24.5457,24.3824,24.4185,108590.08172887,0
+FEM.US,D,20210415,000000,24.8116,24.8296,24.6159,24.7698,137800.06908781,0
+FEM.US,D,20210416,000000,24.9303,25.0679,24.8552,25.0128,82776.726995321,0
+FEM.US,D,20210419,000000,25.0309,25.0774,24.9569,25.0309,152856.8938979,0
+FEM.US,D,20210420,000000,24.9939,25.0128,24.822,24.8657,127121.47740134,0
+FEM.US,D,20210421,000000,24.9027,25.14,24.7745,25.104,168100.13854512,0
+FEM.US,D,20210422,000000,25.159,25.159,24.9122,25.0033,157708.02254055,0
+FEM.US,D,20210423,000000,25.2056,25.3214,25.1058,25.2312,69089.087429563,0
+FEM.US,D,20210426,000000,25.2597,25.3945,25.2502,25.3593,111233.66246986,0
+FEM.US,D,20210427,000000,25.4505,25.4505,25.3309,25.3775,60571.701990328,0
+FEM.US,D,20210428,000000,25.5046,25.6015,25.423,25.5303,122093.40789635,0
+FEM.US,D,20210429,000000,25.7705,25.7705,25.4876,25.6575,127058.28423622,0
+FEM.US,D,20210430,000000,25.4325,25.4325,25.14,25.2075,81017.850566049,0
+FEM.US,D,20210503,000000,25.3214,25.3593,25.2132,25.2872,91531.086803768,0
+FEM.US,D,20210504,000000,25.1866,25.2293,24.9483,25.1382,74660.618154621,0
+FEM.US,D,20210505,000000,25.4961,25.5426,25.4049,25.4828,61205.740080401,0
+FEM.US,D,20210506,000000,25.5958,25.7619,25.5958,25.7307,49607.687841395,0
+FEM.US,D,20210507,000000,26.0354,26.2538,26.0078,26.2367,79164.184389092,0
+FEM.US,D,20210510,000000,26.42,26.42,26.1351,26.1541,52455.593149629,0
+FEM.US,D,20210511,000000,25.5426,25.9888,25.5236,25.9348,195855.6298868,0
+FEM.US,D,20210512,000000,25.4325,25.4781,25.0584,25.104,113592.87396781,0
+FEM.US,D,20210513,000000,25.14,25.2056,24.9939,25.14,127797.64426817,0
+FEM.US,D,20210514,000000,25.2132,25.2958,25.104,25.2701,34501.361718613,0
+FEM.US,D,20210517,000000,25.159,25.3679,25.122,25.3309,104923.82493228,0
+FEM.US,D,20210518,000000,25.8436,25.8531,25.6794,25.7155,106795.39583936,0
+FEM.US,D,20210519,000000,25.4505,25.7059,25.4049,25.5958,60898.200010133,0
+FEM.US,D,20210520,000000,25.3309,25.4135,25.2502,25.3955,95206.82257512,0
+FEM.US,D,20210521,000000,25.4686,25.4686,25.1306,25.2217,149609.81842997,0
+FEM.US,D,20210524,000000,25.3214,25.5046,25.3081,25.4781,163136.31542467,0
+FEM.US,D,20210525,000000,25.4686,25.5236,25.3775,25.4363,72929.125430237,0
+FEM.US,D,20210526,000000,25.4049,25.5778,25.3955,25.5236,89059.180828019,0
+FEM.US,D,20210527,000000,25.7155,25.8133,25.6794,25.7876,156185.06726108,0
+FEM.US,D,20210528,000000,25.8531,25.8882,25.7705,25.8161,53065.407193072,0
+FEM.US,D,20210601,000000,26.2728,26.2956,26.0743,26.2908,322499.99889145,0
+FEM.US,D,20210602,000000,26.3003,26.401,26.2367,26.3792,52055.369770513,0
+FEM.US,D,20210603,000000,26.1076,26.2453,26.081,26.1627,96649.733178774,0
+FEM.US,D,20210604,000000,26.2367,26.3278,26.2044,26.3193,47562.33573023,0
+FEM.US,D,20210607,000000,26.2633,26.3364,26.2367,26.3003,65756.701188715,0
+FEM.US,D,20210608,000000,26.1817,26.1911,26.0496,26.0905,37067.00422263,0
+FEM.US,D,20210609,000000,26.1455,26.1541,26.0354,26.0449,81913.087071966,0
+FEM.US,D,20210610,000000,26.2177,26.3278,26.1503,26.268,95946.182607066,0
+FEM.US,D,20210611,000000,26.3003,26.364,26.2652,26.2908,40151.883900076,0
+FEM.US,D,20210614,000000,26.364,26.383,26.2367,26.2566,36759.464152362,0
+FEM.US,D,20210615,000000,26.1171,26.1171,25.9804,26.0116,109126.170413,0
+FEM.US,D,20210616,000000,25.8256,25.8702,25.4363,25.5322,63827.20321361,0
+FEM.US,D,20210617,000000,25.6243,25.6965,25.423,25.4894,126079.84339622,0
+FEM.US,D,20210618,000000,25.3053,25.3869,25.1686,25.1961,177679.16915843,0
+FEM.US,D,20210621,000000,25.3138,25.5332,25.2312,25.518,75824.425612313,0
+FEM.US,D,20210622,000000,25.4591,25.6338,25.4211,25.61,154963.33273535,0
+FEM.US,D,20210623,000000,25.6699,25.7781,25.6148,25.6328,62119.934535855,0
+FEM.US,D,20210624,000000,25.855,25.9566,25.8493,25.9214,62127.307071786,0
+FEM.US,D,20210625,000000,26.1589,26.1779,26.0022,26.0506,34049.530587981,0
+FEM.US,D,20210628,000000,26.0857,26.1313,26.0108,26.0478,118555.64386885,0
+FEM.US,D,20210629,000000,25.9006,26.0108,25.6974,25.8085,824967.81273824,0
+FEM.US,D,20210630,000000,25.8085,25.837,25.7259,25.8028,143897.15630281,0
+FEM.US,D,20210701,000000,25.818,25.8968,25.6661,25.78,185350.81940443,0
+FEM.US,D,20210702,000000,25.8455,25.855,25.7391,25.818,105266.12124337,0
+FEM.US,D,20210706,000000,25.6699,25.7202,25.4857,25.5227,69040.639336302,0
+FEM.US,D,20210707,000000,25.7535,25.7535,25.5492,25.7164,142455.29891857,0
+FEM.US,D,20210708,000000,25.2274,25.273,25.1172,25.1818,69434.543398904,0
+FEM.US,D,20210709,000000,25.2834,25.5958,25.2834,25.5682,50929.478211895,0
+FEM.US,D,20210712,000000,25.4762,25.5958,25.4031,25.573,167130.12346047,0
+FEM.US,D,20210713,000000,25.4391,25.5416,25.3471,25.3793,85555.119821919,0
+FEM.US,D,20210714,000000,25.4762,25.4762,25.3147,25.3375,69296.571655052,0
+FEM.US,D,20210715,000000,25.5227,25.6158,25.4524,25.4999,109145.12836253,0
+FEM.US,D,20210716,000000,25.6053,25.6053,25.3375,25.3517,46602.852839771,0
+FEM.US,D,20210719,000000,24.9967,25.0432,24.821,24.9235,108748.06464168,0
+FEM.US,D,20210720,000000,24.7298,24.9511,24.6473,24.8799,100854.18509833,0
+FEM.US,D,20210721,000000,24.7488,24.9967,24.7488,24.9881,40559.479815123,0
+FEM.US,D,20210722,000000,25.1078,25.1638,25.0309,25.1354,65630.314858468,0
+FEM.US,D,20210723,000000,25.0347,25.1078,24.859,24.9511,42594.299732101,0
+FEM.US,D,20210726,000000,24.7071,24.8685,24.6834,24.7944,288984.45054877,0
+FEM.US,D,20210727,000000,24.3881,24.4991,24.1669,24.3881,156668.49497428,0
+FEM.US,D,20210728,000000,24.5723,24.8865,24.4991,24.8552,141091.37977132,0
+FEM.US,D,20210729,000000,25.0812,25.1172,24.9967,25.084,71290.316014699,0
+FEM.US,D,20210730,000000,24.8865,24.9701,24.7754,24.803,116092.16364845,0
+FEM.US,D,20210802,000000,25.1914,25.329,25.1543,25.1638,94508.538100505,0
+FEM.US,D,20210803,000000,25.2103,25.4486,25.1733,25.4486,52961.138470617,0
+FEM.US,D,20210804,000000,25.5492,25.6053,25.4211,25.4667,41537.92065512,0
+FEM.US,D,20210805,000000,25.3109,25.3565,25.2369,25.2559,33286.999728823,0
+FEM.US,D,20210806,000000,25.2008,25.2008,25.0375,25.0717,31408.056285816,0
+FEM.US,D,20210809,000000,25.2103,25.2103,25.0812,25.0898,51243.337598676,0
+FEM.US,D,20210810,000000,24.9701,25.0347,24.9359,25.0347,76735.46040951,0
+FEM.US,D,20210811,000000,25.4031,25.4391,25.2834,25.4031,36154.916206013,0
+FEM.US,D,20210812,000000,25.4031,25.4259,25.3281,25.3926,39934.920699819,0
+FEM.US,D,20210813,000000,25.2559,25.3651,25.2322,25.3195,111723.40949958,0
+FEM.US,D,20210816,000000,25.1818,25.2464,25.0898,25.2189,231066.86149363,0
+FEM.US,D,20210817,000000,24.7754,24.8286,24.5817,24.6283,309314.74498843,0
+FEM.US,D,20210818,000000,24.8315,24.9967,24.6928,24.7394,136664.69855442,0
+FEM.US,D,20210819,000000,24.2124,24.3416,24.0937,24.259,53555.154222779,0
+FEM.US,D,20210820,000000,24.0377,24.1413,23.9362,24.1061,52901.10496375,0
+FEM.US,D,20210823,000000,24.5087,24.6739,24.4897,24.6558,31697.691625966,0
+FEM.US,D,20210824,000000,24.7944,24.8865,24.7308,24.8419,62908.795880481,0
+FEM.US,D,20210825,000000,25.0992,25.1354,24.9939,25.1068,62784.515989071,0
+FEM.US,D,20210826,000000,24.9559,24.9796,24.841,24.8647,34795.209936438,0
+FEM.US,D,20210827,000000,25.1448,25.4486,25.1354,25.4391,114873.58878098,0
+FEM.US,D,20210830,000000,25.6053,25.7345,25.6053,25.6974,70750.014452893,0
+FEM.US,D,20210831,000000,25.9566,26.0288,25.9101,26.0022,46541.766113485,0
+FEM.US,D,20210901,000000,25.9282,26.0297,25.9101,25.9652,70735.26938103,0
+FEM.US,D,20210902,000000,26.1038,26.1873,26.0174,26.025,30535.990607111,0
+FEM.US,D,20210903,000000,26.2889,26.3354,26.2453,26.2956,35531.410310127,0
+FEM.US,D,20210907,000000,26.3896,26.4817,26.3716,26.3934,26475.829747924,0
+FEM.US,D,20210908,000000,26.362,26.362,26.1038,26.1332,43011.374621916,0
+FEM.US,D,20210909,000000,26.3896,26.5273,26.3564,26.4636,42266.748492877,0
+FEM.US,D,20210910,000000,26.6117,26.6753,26.4276,26.4446,54852.720546648,0
+FEM.US,D,20210913,000000,26.8424,26.9707,26.8424,26.9393,48493.381696383,0
+FEM.US,D,20210914,000000,26.5833,26.5833,26.418,26.4646,71932.779860122,0
+FEM.US,D,20210915,000000,26.4352,26.5463,26.362,26.5273,89533.129566446,0
+FEM.US,D,20210916,000000,26.0762,26.1123,25.855,26.0297,51312.850080312,0
+FEM.US,D,20210917,000000,25.9101,25.9101,25.5416,25.6053,123561.59576605,0
+FEM.US,D,20210920,000000,24.859,24.9559,24.5409,24.785,86314.49102282,0
+FEM.US,D,20210921,000000,25.0898,25.1914,25.0062,25.1306,130174.76049623,0
+FEM.US,D,20210922,000000,25.4572,25.7629,25.4572,25.5692,30090.478792991,0
+FEM.US,D,20210923,000000,25.7943,25.9252,25.7193,25.8702,47304.296972643,0
+FEM.US,D,20210924,000000,25.3897,25.4838,25.3517,25.4183,42012.922612965,0
+FEM.US,D,20210927,000000,25.1838,25.3423,25.0992,25.2398,38494.116535003,0
+FEM.US,D,20210928,000000,25.4183,25.4183,25.1362,25.1362,53842.683124091,0
+FEM.US,D,20210929,000000,25.0992,25.1172,24.8733,24.8913,381638.2692529,0
+FEM.US,D,20210930,000000,25.5218,25.6082,25.3053,25.3423,170806.91245125,0
+FEM.US,D,20211001,000000,25.3993,25.3993,25.1344,25.3707,129978.86168435,0
+FEM.US,D,20211004,000000,25.1552,25.1552,24.8761,24.9673,67639.857509396,0
+FEM.US,D,20211005,000000,25.2303,25.2493,25.1648,25.2208,124177.72912601,0
+FEM.US,D,20211006,000000,24.9767,25.1362,24.8818,25.1078,100611.94463202,0
+FEM.US,D,20211007,000000,25.2777,25.4363,25.2777,25.3707,168773.14575368,0
+FEM.US,D,20211008,000000,25.0802,25.1552,25.0423,25.1068,54045.954471905,0
+FEM.US,D,20211011,000000,25.0802,25.1838,24.9293,24.9387,38023.327454832,0
+FEM.US,D,20211012,000000,25.1552,25.1552,25.01,25.047,54516.743552075,0
+FEM.US,D,20211013,000000,25.2493,25.2682,25.1172,25.2493,173541.07006225,0
+FEM.US,D,20211014,000000,25.2493,25.3603,25.2398,25.3328,58718.035813371,0
+FEM.US,D,20211015,000000,25.3423,25.536,25.3053,25.4743,48844.103762819,0
+FEM.US,D,20211018,000000,25.5312,25.6347,25.4838,25.5588,109036.6467624,0
+FEM.US,D,20211019,000000,25.6158,25.7383,25.5588,25.7107,63465.948952987,0
+FEM.US,D,20211020,000000,25.5778,25.6062,25.4657,25.5578,40774.336576544,0
+FEM.US,D,20211021,000000,25.3897,25.3897,25.1078,25.1932,237503.08536147,0
+FEM.US,D,20211022,000000,25.1552,25.2587,24.9511,25.1078,50257.524222749,0
+FEM.US,D,20211025,000000,25.2587,25.3889,25.2303,25.3517,101956.90582973,0
+FEM.US,D,20211026,000000,25.2872,25.3053,25.0708,25.0708,68024.282597231,0
+FEM.US,D,20211027,000000,25.1172,25.1638,24.972,24.972,21367.715567105,0
+FEM.US,D,20211028,000000,24.7508,24.8068,24.5903,24.7783,54163.915046802,0
+FEM.US,D,20211029,000000,24.6473,24.6653,24.4869,24.5523,72690.044622186,0
+FEM.US,D,20211101,000000,24.5808,24.7033,24.5808,24.6473,81160.035187577,0
+FEM.US,D,20211102,000000,24.3454,24.3454,24.1669,24.2134,65002.596084907,0
+FEM.US,D,20211103,000000,24.3084,24.5343,24.2476,24.4869,28691.803404923,0
+FEM.US,D,20211104,000000,24.6473,24.6473,24.3947,24.5049,59925.025267231,0
+FEM.US,D,20211105,000000,24.3264,24.3928,24.2419,24.3834,64333.801754016,0
+FEM.US,D,20211108,000000,24.4583,24.652,24.4583,24.6093,46038.327231334,0
+FEM.US,D,20211109,000000,24.5808,24.6141,24.4261,24.4583,140777.52038454,0
+FEM.US,D,20211110,000000,24.3928,24.4118,24.0823,24.1193,41337.808965562,0
+FEM.US,D,20211111,000000,24.6473,24.7508,24.6378,24.6558,43481.110482669,0
+FEM.US,D,20211112,000000,24.5059,24.6283,24.5059,24.5343,17864.707780424,0
+FEM.US,D,20211115,000000,24.4213,24.5457,24.3738,24.3834,97405.94472142,0
+FEM.US,D,20211116,000000,24.2988,24.3482,24.1716,24.2419,49310.679965315,0
+FEM.US,D,20211117,000000,24.3738,24.3738,24.1953,24.2438,219956.44984549,0
+FEM.US,D,20211118,000000,24.0919,24.0919,23.8658,23.9589,69697.848253586,0
+FEM.US,D,20211119,000000,24.0064,24.1003,23.8886,23.9076,56744.30262268,0
+FEM.US,D,20211122,000000,23.8184,23.9598,23.7529,23.769,60877.135621759,0
+FEM.US,D,20211123,000000,23.9408,23.9969,23.8346,23.975,53153.877624244,0
+FEM.US,D,20211124,000000,23.8744,24.0254,23.8658,24.0254,27822.897384475,0
+FEM.US,D,20211126,000000,23.3665,23.3665,23.094,23.3189,191607.99597108,0
+FEM.US,D,20211129,000000,23.6114,23.6114,23.3665,23.432,41722.234053397,0
+FEM.US,D,20211130,000000,23.5174,23.6485,23.2677,23.5174,65235.357576446,0
+FEM.US,D,20211201,000000,23.8564,24.0035,23.47,23.5364,40943.904902958,0
+FEM.US,D,20211202,000000,23.7529,23.9874,23.7529,23.9029,109689.64280202,0
+FEM.US,D,20211203,000000,24.3084,24.3084,23.9172,24.0254,102290.77638547,0
+FEM.US,D,20211206,000000,23.9694,24.1289,23.9124,24.1289,78776.599643,0
+FEM.US,D,20211207,000000,24.3834,24.5305,24.3834,24.4451,63442.778125775,0
+FEM.US,D,20211208,000000,24.5998,24.7688,24.5998,24.6938,43448.460680687,0
+FEM.US,D,20211209,000000,24.6378,24.7688,24.6378,24.6986,109744.41021179,0
+FEM.US,D,20211210,000000,24.5998,24.5998,24.4869,24.5267,33658.786183633,0
+FEM.US,D,20211213,000000,24.4773,24.5429,24.2561,24.3264,212801.93033409,0
+FEM.US,D,20211214,000000,24.0159,24.1602,23.9598,24.1003,44497.467221739,0
+FEM.US,D,20211215,000000,24.1953,24.2694,23.9788,24.2324,50666.173357214,0
+FEM.US,D,20211216,000000,24.6653,24.7033,24.5059,24.6197,57562.65411103,0
+FEM.US,D,20211217,000000,24.3358,24.446,24.3178,24.3454,44358.442258467,0
+FEM.US,D,20211220,000000,23.8564,23.9998,23.6494,23.9788,129848.26247643,0
+FEM.US,D,20211221,000000,24.1383,24.3454,24.1383,24.2988,84590.370834366,0
+FEM.US,D,20211222,000000,24.2514,24.4869,24.2181,24.4869,77251.537924686,0
+FEM.US,D,20211223,000000,24.7622,24.8951,24.7147,24.8381,51833.140473163,0
+FEM.US,D,20211227,000000,24.9521,25.0461,24.9235,24.9805,58053.454360156,0
+FEM.US,D,20211228,000000,24.8286,24.8381,24.6966,24.7052,158633.80240961,0
+FEM.US,D,20211229,000000,24.6577,24.6957,24.5657,24.6292,110536.43121467,0
+FEM.US,D,20211230,000000,24.6292,24.8286,24.6292,24.7336,164381.22077759,0
+FEM.US,D,20211231,000000,24.8571,24.9425,24.7488,24.7622,47043.098556798,0
+FEM.US,D,20220103,000000,25.009,25.1704,24.9235,25.123,96031.493379983,0
+FEM.US,D,20220104,000000,25.0755,25.0755,24.8305,24.8476,56686.37555465,0
+FEM.US,D,20220105,000000,24.8286,24.9521,24.4773,24.4773,123467.85923779,0
+FEM.US,D,20220106,000000,24.5438,24.7147,24.5059,24.5628,110393.19337372,0
+FEM.US,D,20220107,000000,24.7242,24.8002,24.6007,24.7716,104972.27302554,0
+FEM.US,D,20220110,000000,24.8002,24.9331,24.6482,24.9093,169436.67398748,0
+FEM.US,D,20220111,000000,25.085,25.4163,25.0375,25.3973,91107.692597441,0
+FEM.US,D,20220112,000000,25.4353,25.7012,25.4069,25.6727,62569.659227651,0
+FEM.US,D,20220113,000000,25.4828,25.5968,25.3783,25.4145,159517.45350192,0
+FEM.US,D,20220114,000000,25.3499,25.4543,25.2369,25.4069,113398.02837535,0
+FEM.US,D,20220118,000000,25.047,25.1134,24.8809,24.9995,162111.53293025,0
+FEM.US,D,20220119,000000,25.4353,25.498,25.3593,25.4021,112610.22025014,0
+FEM.US,D,20220120,000000,25.6158,25.7677,25.3214,25.3499,73222.973648061,0
+FEM.US,D,20220121,000000,25.3309,25.3917,25.123,25.1362,71456.724682857,0
+FEM.US,D,20220124,000000,24.5723,24.5723,24.1165,24.4869,358135.67792404,0
+FEM.US,D,20220125,000000,24.2684,24.4793,24.1507,24.3444,322189.29916293,0
+FEM.US,D,20220126,000000,24.6577,24.6577,24.1735,24.259,274946.08891658,0
+FEM.US,D,20220127,000000,24.2115,24.314,24.0415,24.089,59857.619224433,0
+FEM.US,D,20220128,000000,24.0406,24.0881,23.8507,24.0643,100853.13187891,0
+FEM.US,D,20220131,000000,24.2684,24.6577,24.2684,24.6103,110882.94040343,0
+FEM.US,D,20220201,000000,24.7432,24.7812,24.5438,24.7716,65234.304357027,0
+FEM.US,D,20220202,000000,24.7906,24.8002,24.6197,24.7622,55200.282954828,0
+FEM.US,D,20220203,000000,24.6103,24.6482,24.5059,24.5723,81468.628477264,0
+FEM.US,D,20220204,000000,24.5438,24.7622,24.5249,24.6862,61073.034433642,0
+FEM.US,D,20220207,000000,24.8761,25.0945,24.8761,24.9843,95906.160269154,0
+FEM.US,D,20220208,000000,25.1324,25.3689,25.1324,25.3471,97572.353389578,0
+FEM.US,D,20220209,000000,25.5018,25.7297,25.5018,25.7107,121881.71079319,0
+FEM.US,D,20220210,000000,25.6537,26.062,25.6537,25.7487,59819.703325359,0
+FEM.US,D,20220211,000000,25.6727,25.8246,25.4353,25.4448,117237.0131566,0
+FEM.US,D,20220214,000000,25.2369,25.2369,24.9217,25.0945,40333.037640097,0
+FEM.US,D,20220215,000000,25.2274,25.4353,25.2274,25.3879,55330.88216275,0
+FEM.US,D,20220216,000000,25.3783,25.6965,25.3214,25.5825,26373.667464308,0
+FEM.US,D,20220217,000000,25.4259,25.4259,25.2274,25.2939,46384.836420094,0
+FEM.US,D,20220218,000000,25.4069,25.4069,25.2084,25.3119,73194.536723755,0
+FEM.US,D,20220222,000000,25.047,25.179,24.9189,25.1134,34525.585765244,0
+FEM.US,D,20220223,000000,25.0185,25.0185,24.6957,24.6957,94049.334433941,0
+FEM.US,D,20220224,000000,23.7747,24.1735,23.6228,24.1735,157721.714393,0
+FEM.US,D,20220225,000000,24.4583,24.7336,24.3444,24.6511,59070.864318644,0
+FEM.US,D,20220228,000000,24.4299,24.6577,24.2324,24.5865,53266.572102048,0
+FEM.US,D,20220301,000000,24.5153,24.5153,24.0225,24.1925,156830.69076476,0
+FEM.US,D,20220302,000000,24.4204,24.6292,24.221,24.5249,333748.38228345,0
+FEM.US,D,20220303,000000,24.5059,24.5865,24.259,24.335,213760.36000513,0
+FEM.US,D,20220304,000000,23.8696,23.9741,23.7747,23.8507,107840.18950273,0
+FEM.US,D,20220307,000000,23.6797,23.7937,23.1671,23.262,111416.92264873,0
+FEM.US,D,20220308,000000,23.0722,23.3475,22.9876,23.1101,125556.39334512,0
+FEM.US,D,20220309,000000,23.1481,23.5497,23.1006,23.4139,100487.66474061,0
+FEM.US,D,20220310,000000,23.5374,23.5374,23.1861,23.4044,71093.363983397,0
+FEM.US,D,20220311,000000,23.4139,23.4139,22.8452,22.8452,89080.245216394,0
+FEM.US,D,20220314,000000,22.6742,22.6742,22.0477,22.1046,200890.0187083,0
+FEM.US,D,20220315,000000,21.6109,21.8662,21.478,21.7533,129492.2743129,0
+FEM.US,D,20220316,000000,22.5319,23.2145,22.5319,23.1955,94355.82128479,0
+FEM.US,D,20220317,000000,23.2525,23.3949,23.0722,23.3475,82826.228308,0
+FEM.US,D,20220318,000000,23.4139,23.9266,23.3731,23.8412,49985.793612718,0
+FEM.US,D,20220321,000000,23.6703,23.6797,23.4614,23.5564,25986.082718217,0
+FEM.US,D,20220322,000000,23.9646,23.9931,23.8886,23.9362,67706.210332776,0
+FEM.US,D,20220323,000000,23.7747,24.0501,23.7747,23.7937,64247.437761681,0
+FEM.US,D,20220324,000000,23.9836,24.1593,23.8696,24.1003,41196.677563452,0
+FEM.US,D,20220325,000000,23.8032,23.9172,23.7273,23.8982,64487.571789151,0
+FEM.US,D,20220328,000000,23.9836,23.9884,23.7662,23.9456,44648.077598616,0
+FEM.US,D,20220329,000000,24.2874,24.2874,24.0595,24.1735,57113.982638652,0
+FEM.US,D,20220330,000000,24.221,24.372,24.1735,24.202,60910.838643158,0
+FEM.US,D,20220331,000000,24.0026,24.1153,23.8696,23.8696,101302.8565707,0
+FEM.US,D,20220401,000000,24.4679,24.5342,24.3041,24.4583,68101.167614798,0
+FEM.US,D,20220404,000000,24.8381,24.9046,24.748,24.8476,54271.343427512,0
+FEM.US,D,20220405,000000,24.8096,24.8286,24.3729,24.4014,43731.776704325,0
+FEM.US,D,20220406,000000,24.4204,24.4204,24.145,24.2305,32907.840738082,0
+FEM.US,D,20220407,000000,24.0406,24.1058,23.8127,23.9362,80817.738876492,0
+FEM.US,D,20220408,000000,24.3634,24.4582,24.2494,24.3254,56012.315126666,0
+FEM.US,D,20220411,000000,24.3729,24.3729,23.994,24.0026,156612.67434508,0
+FEM.US,D,20220412,000000,24.2115,24.2115,23.8507,23.8696,104761.6291418,0
+FEM.US,D,20220413,000000,24.0691,24.259,24.0501,24.2305,63944.110569088,0
+FEM.US,D,20220414,000000,24.1735,24.1735,23.9362,23.9604,63004.638847584,0
+FEM.US,D,20220418,000000,23.9456,24.0121,23.8507,23.9362,49715.116222105,0
+FEM.US,D,20220419,000000,23.9646,24.0367,23.8887,23.9931,57667.976052903,0
+FEM.US,D,20220420,000000,23.8317,23.8317,23.6418,23.6893,51994.283044228,0
+FEM.US,D,20220421,000000,23.7367,23.7367,23.1718,23.2145,27335.256793605,0
+FEM.US,D,20220422,000000,23.3854,23.3854,22.9772,22.9867,118632.52888642,0
+FEM.US,D,20220425,000000,22.5879,22.6969,22.3719,22.6448,75707.518256835,0
+FEM.US,D,20220426,000000,22.4739,22.4929,22.0658,22.0847,169122.8146007,0
+FEM.US,D,20220427,000000,22.4645,22.6258,22.3933,22.5214,164163.20435792,0
+FEM.US,D,20220428,000000,22.7208,22.9296,22.5404,22.8727,50653.53472419,0
+FEM.US,D,20220429,000000,23.1006,23.1196,22.6638,22.6924,36761.570591199,0
+FEM.US,D,20220502,000000,22.6924,22.6924,22.2556,22.5309,98419.141802233,0
+FEM.US,D,20220503,000000,22.7208,22.8823,22.7113,22.8537,43068.248470528,0
+FEM.US,D,20220504,000000,22.6924,23.2477,22.5975,23.224,49806.746311534,0
+FEM.US,D,20220505,000000,22.7968,22.7968,22.1037,22.303,49525.536726734,0
+FEM.US,D,20220506,000000,22.1511,22.246,21.9441,22.1037,101234.39730849,0
+FEM.US,D,20220509,000000,21.7334,21.7523,21.4675,21.4865,123097.12600239,0
+FEM.US,D,20220510,000000,21.5719,21.6478,21.2871,21.4486,154043.8721828,0
+FEM.US,D,20220511,000000,21.458,21.7144,21.2967,21.3061,89566.832587844,0
+FEM.US,D,20220512,000000,21.1352,21.2681,20.9454,21.1257,121571.01106466,0
+FEM.US,D,20220513,000000,21.2207,21.6005,21.2207,21.5435,71002.787113387,0
+FEM.US,D,20220516,000000,21.534,21.7672,21.534,21.6859,50429.198988001,0
+FEM.US,D,20220517,000000,22.1416,22.1796,21.9973,22.1416,109286.25976465,0
+FEM.US,D,20220518,000000,21.9897,22.0561,21.6289,21.6574,49555.026870458,0
+FEM.US,D,20220519,000000,21.9517,22.1934,21.8852,22.0667,101210.17326186,0
+FEM.US,D,20220520,000000,22.246,22.3125,21.9232,22.2144,148887.30990873,0
+FEM.US,D,20220523,000000,22.3885,22.652,22.3885,22.5784,49252.752897285,0
+FEM.US,D,20220524,000000,22.341,22.4549,22.1511,22.4075,105788.51807506,0
+FEM.US,D,20220525,000000,22.1796,22.4454,22.1606,22.3315,70853.229955928,0
+FEM.US,D,20220526,000000,22.36,22.7742,22.36,22.7588,89320.379243863,0
+FEM.US,D,20220527,000000,22.7873,22.9145,22.7684,22.8823,75648.537969385,0
+FEM.US,D,20220531,000000,23.224,23.2525,23.0152,23.0436,38823.774213064,0
+FEM.US,D,20220601,000000,23.1576,23.2145,22.8063,22.9392,29988.316509374,0
+FEM.US,D,20220602,000000,23.0152,23.281,22.9361,23.2488,63861.959454428,0
+FEM.US,D,20220603,000000,22.9392,23.0722,22.9012,22.9677,28907.713385762,0
+FEM.US,D,20220606,000000,23.0152,23.0918,22.7968,22.8633,33242.764513236,0
+FEM.US,D,20220607,000000,22.8537,23.0086,22.8151,22.9962,36500.372175354,0
+FEM.US,D,20220608,000000,22.9202,23.0056,22.7304,22.7873,49148.484174831,0
+FEM.US,D,20220609,000000,22.6638,22.6638,22.3135,22.3315,49852.034746539,0
+FEM.US,D,20220610,000000,22.0941,22.1227,21.8949,22.0087,54753.717921289,0
+FEM.US,D,20220613,000000,21.534,21.534,21.2111,21.3203,108895.5153603,0
+FEM.US,D,20220614,000000,21.496,21.496,21.2397,21.3734,147513.91178671,0
+FEM.US,D,20220615,000000,21.3061,21.7201,21.2871,21.5815,127115.15808483,0
+FEM.US,D,20220616,000000,20.9833,21.0877,20.7459,20.8219,91482.638710507,0
+FEM.US,D,20220617,000000,20.7554,20.8882,20.632,20.7554,279876.20901564,0
+FEM.US,D,20220621,000000,20.7744,20.988,20.7744,20.8503,178189.98057651,0
+FEM.US,D,20220622,000000,20.5085,20.7839,20.5085,20.6034,418598.89831424,0
+FEM.US,D,20220623,000000,20.5655,20.613,20.3852,20.4801,65083.693980149,0
+FEM.US,D,20220624,000000,20.5872,20.8306,20.519,20.8306,189538.45350896,0
+FEM.US,D,20220627,000000,21.0449,21.1228,20.9621,21.0157,135670.80805801,0
+FEM.US,D,20220628,000000,21.1033,21.3468,20.9962,21.0546,237252.17305229,0
+FEM.US,D,20220629,000000,21.1131,21.1131,20.8306,20.9655,121253.80159332,0
+FEM.US,D,20220630,000000,20.7625,20.8599,20.5355,20.7751,113332.66285624,0
+FEM.US,D,20220701,000000,20.4995,20.5872,20.3729,20.5677,36893.776728627,0
+FEM.US,D,20220705,000000,20.0321,20.3048,20.0126,20.2463,448087.54351835,0
+FEM.US,D,20220706,000000,20.0516,20.1372,19.886,20.0711,81688.15514809,0
+FEM.US,D,20220707,000000,20.3827,20.5983,20.3827,20.5093,207189.01790508,0
+FEM.US,D,20220708,000000,20.4801,20.6651,20.4508,20.6554,134174.68423899,0
+FEM.US,D,20220711,000000,20.2756,20.2793,20.1054,20.1398,48564.980110228,0
+FEM.US,D,20220712,000000,20.1392,20.2454,20.0516,20.11,124516.1113895,0
+FEM.US,D,20220713,000000,19.7497,20.1316,19.7497,19.9834,72437.242666579,0
+FEM.US,D,20220714,000000,19.7497,19.7867,19.477,19.7399,189532.29239508,0
+FEM.US,D,20220715,000000,19.7497,19.886,19.5354,19.836,87187.976132768,0
+FEM.US,D,20220718,000000,20.2171,20.2426,19.9769,20.0029,52812.041273901,0
+FEM.US,D,20220719,000000,20.1587,20.4216,20.1587,20.3535,65664.124814648,0
+FEM.US,D,20220720,000000,20.3096,20.3145,20.1684,20.1879,165215.40278751,0
+FEM.US,D,20220721,000000,20.0808,20.3729,20.0808,20.334,81421.173546892,0
+FEM.US,D,20220722,000000,20.3729,20.3924,20.1198,20.1976,39987.682745587,0
+FEM.US,D,20220725,000000,20.3437,20.4216,20.2756,20.3827,92753.515665434,0
+FEM.US,D,20220726,000000,20.3924,20.4508,20.2074,20.2853,81515.643959623,0
+FEM.US,D,20220727,000000,20.4216,20.6554,20.3194,20.6456,49654.470413579,0
+FEM.US,D,20220728,000000,20.6846,20.7625,20.4898,20.7527,159465.02983863,0
+FEM.US,D,20220729,000000,20.5774,20.7235,20.5288,20.6554,197049.87817343,0
+FEM.US,D,20220801,000000,20.6067,20.7496,20.5093,20.6067,48606.054202721,0
+FEM.US,D,20220802,000000,20.4314,20.5385,20.3048,20.3729,185588.15266354,0
+FEM.US,D,20220803,000000,20.3827,20.4605,20.2562,20.4411,73364.490304586,0
+FEM.US,D,20220804,000000,20.4606,20.6066,20.4411,20.558,114702.48384085,0
+FEM.US,D,20220805,000000,20.4022,20.6456,20.4022,20.631,55381.225759276,0
+FEM.US,D,20220808,000000,20.8404,20.9335,20.8209,20.8988,27758.898558406,0
+FEM.US,D,20220809,000000,20.928,20.9377,20.8014,20.8599,118788.32919149,0
+FEM.US,D,20220810,000000,21.0838,21.2591,21.0644,21.2299,56880.430135234,0
+FEM.US,D,20220811,000000,21.2786,21.4549,21.2105,21.2397,43359.86573918,0
+FEM.US,D,20220812,000000,21.4539,21.6097,21.3581,21.5805,47826.673297685,0
+FEM.US,D,20220815,000000,21.2494,21.3809,21.2494,21.3078,468123.48583595,0
+FEM.US,D,20220816,000000,21.2884,21.4831,21.2884,21.4442,78408.388862603,0
+FEM.US,D,20220817,000000,21.1228,21.4198,21.1228,21.3371,82143.050722438,0
+FEM.US,D,20220818,000000,21.191,21.191,21.0547,21.1033,66770.044754995,0
+FEM.US,D,20220819,000000,21.0059,21.0371,20.8891,20.9386,29730.454998022,0
+FEM.US,D,20220822,000000,20.8891,20.8891,20.8014,20.8793,91370.345600766,0
+FEM.US,D,20220823,000000,20.928,21.152,20.928,21.1011,34856.501741024,0
+FEM.US,D,20220824,000000,20.9572,21.0645,20.9065,21.0059,30321.921929907,0
+FEM.US,D,20220825,000000,21.0546,21.3614,21.0546,21.3371,61319.512681307,0
+FEM.US,D,20220826,000000,21.3955,21.415,21.0352,21.0352,108973.67479053,0
+FEM.US,D,20220829,000000,20.967,21.1033,20.967,21.0059,45395.087022158,0
+FEM.US,D,20220830,000000,21.0936,21.0936,20.67,20.7527,57650.569369459,0
+FEM.US,D,20220831,000000,20.6554,20.7138,20.519,20.5385,70937.011438309,0
+FEM.US,D,20220901,000000,20.5482,20.6456,20.3827,20.519,15891.566385155,0
+FEM.US,D,20220902,000000,20.5093,20.6456,20.4023,20.4508,120477.50124522,0
+FEM.US,D,20220906,000000,20.6846,20.6846,20.5015,20.5288,36039.435604793,0
+FEM.US,D,20220907,000000,20.5385,20.7527,20.4801,20.7138,74384.1546507,0
+FEM.US,D,20220908,000000,20.4995,20.6261,20.4898,20.5872,36400.887618723,0
+FEM.US,D,20220909,000000,20.8306,20.9962,20.8306,20.928,26661.193436557,0
+FEM.US,D,20220912,000000,21.1812,21.2884,21.1228,21.2397,37599.224267177,0
+FEM.US,D,20220913,000000,20.7527,20.8939,20.5395,20.5747,42707.814520869,0
+FEM.US,D,20220914,000000,20.7527,20.8696,20.6651,20.8014,261482.80706563,0
+FEM.US,D,20220915,000000,20.704,20.8355,20.5969,20.6311,79496.852313641,0
+FEM.US,D,20220916,000000,20.3729,20.4411,20.3048,20.4022,81711.772751272,0
+FEM.US,D,20220919,000000,20.0808,20.4216,20.0808,20.3924,89567.192940368,0
+FEM.US,D,20220920,000000,20.2527,20.3145,20.184,20.2171,70492.384387083,0
+FEM.US,D,20220921,000000,20.1295,20.3114,19.9931,20.0224,69851.628544208,0
+FEM.US,D,20220922,000000,20.1197,20.1587,19.9931,20.11,76775.693686046,0
+FEM.US,D,20220923,000000,19.57,19.63,19.3515,19.46,65830,0
+FEM.US,D,20220926,000000,19.04,19.1241,18.81,18.91,203994,0
+FEM.US,D,20220927,000000,19.01,19.145,18.8201,18.9,138280,0
+FEM.US,D,20220928,000000,18.71,18.92,18.62,18.89,142874,0
+FEM.US,D,20220929,000000,18.53,18.54,18.275,18.46,247135,0
+FEM.US,D,20220930,000000,18.5,18.63,18.455,18.49,101946,0
+FEM.US,D,20221003,000000,18.77,19.12,18.7235,19.1,113235,0
+FEM.US,D,20221004,000000,19.35,19.65,19.35,19.5419,169499,0
+FEM.US,D,20221005,000000,19.4,19.49,19.245,19.42,73950,0
+FEM.US,D,20221006,000000,19.37,19.4689,19.31,19.3418,50136,0
+FEM.US,D,20221007,000000,19.13,19.15,18.89,18.97,75630,0
+FEM.US,D,20221010,000000,18.94,18.94,18.7737,18.84,95345,0
+FEM.US,D,20221011,000000,18.75,18.83,18.57,18.67,98283,0
+FEM.US,D,20221012,000000,18.58,18.67,18.51,18.57,215340,0
+FEM.US,D,20221013,000000,18.3,18.7265,18.2,18.67,118774,0
+FEM.US,D,20221014,000000,18.81,18.81,18.36,18.39,134961,0
+FEM.US,D,20221017,000000,18.87,19.06,18.87,19.01,65128,0
+FEM.US,D,20221018,000000,19.1,19.1299,18.8773,18.97,211700,0
+FEM.US,D,20221019,000000,18.9,18.9476,18.793,18.88,258991,0
+FEM.US,D,20221020,000000,18.94,19.17,18.91,18.94,133678,0
+FEM.US,D,20221021,000000,18.91,19.35,18.91,19.34,54420,0
+FEM.US,D,20221024,000000,18.79,18.805,18.66,18.71,214108,0
+FEM.US,D,20221025,000000,18.79,18.92,18.73,18.91,92916,0
+FEM.US,D,20221026,000000,18.79,19.035,18.74,18.92,70639,0
+FEM.US,D,20221027,000000,18.77,18.934,18.7403,18.82,139320,0
+FEM.US,D,20221028,000000,18.58,18.64,18.475,18.63,115774,0
+FEM.US,D,20221031,000000,18.24,18.5,18.24,18.47,260238,0
+FEM.US,D,20221101,000000,18.72,18.81,18.62,18.71,98644,0
+FEM.US,D,20221102,000000,18.76,18.94,18.59,18.6067,156586,0
+FEM.US,D,20221103,000000,18.59,18.81,18.57,18.78,45471,0
+FEM.US,D,20221104,000000,19.46,19.6,19.46,19.6,79426,0
+FEM.US,D,20221107,000000,19.68,19.78,19.64,19.6813,246672,0
+FEM.US,D,20221108,000000,19.63,19.9,19.63,19.84,149549,0
+FEM.US,D,20221109,000000,19.73,19.8412,19.5701,19.58,88597,0
+FEM.US,D,20221110,000000,19.93,20.25,19.8965,20.25,503836,0
+FEM.US,D,20221111,000000,20.18,20.476,20.18,20.45,157091,0
+FEM.US,D,20221114,000000,20.36,20.62,20.36,20.48,84239,0
+FEM.US,D,20221115,000000,20.81,20.85,20.6138,20.69,102877,0
+FEM.US,D,20221116,000000,20.47,20.53,20.26,20.33,91907,0
+FEM.US,D,20221117,000000,19.81,20.19,19.81,20.16,124307,0
+FEM.US,D,20221118,000000,20.01,20.09,19.9668,20.05,88045,0
+FEM.US,D,20221121,000000,20.08,20.16,19.99,20.16,102818,0
+FEM.US,D,20221122,000000,20.2,20.44,20.2,20.43,89509,0
+FEM.US,D,20221123,000000,20.48,20.65,20.48,20.65,45101,0
+FEM.US,D,20221125,000000,20.73,20.746,20.66,20.73,22799,0
+FEM.US,D,20221128,000000,20.68,20.7499,20.5373,20.62,78586,0
+FEM.US,D,20221129,000000,20.87,21.03,20.87,20.94,93351,0
+FEM.US,D,20221130,000000,21.33,21.44,21.135,21.4,74041,0
+FEM.US,D,20221201,000000,21.35,21.4499,21.26,21.3,92712,0
+FEM.US,D,20221202,000000,21.03,21.3,21.03,21.24,46211,0
+FEM.US,D,20221205,000000,21.22,21.295,20.97,21.07,61852,0
+FEM.US,D,20221206,000000,21.18,21.18,20.9,21.12,50595,0
+FEM.US,D,20221207,000000,20.81,20.9396,20.8001,20.88,45048,0
+FEM.US,D,20221208,000000,20.84,21.0296,20.84,20.86,112729,0
+FEM.US,D,20221209,000000,20.92,21.11,20.9,20.93,1769811,0
+FEM.US,D,20221212,000000,20.99,21.16,20.902,21.16,94332,0
+FEM.US,D,20221213,000000,21.44,21.46,21.135,21.14,152473,0
+FEM.US,D,20221214,000000,21.17,21.17,20.875,21.08,96216,0
+FEM.US,D,20221215,000000,20.91,20.99,20.84,20.8547,225284,0
+FEM.US,D,20221216,000000,20.94,21.0699,20.89,21.0179,494645,0
+FEM.US,D,20221219,000000,21.13,21.175,21.0549,21.08,162390,0
+FEM.US,D,20221220,000000,21.11,21.245,21.11,21.1887,222195,0
+FEM.US,D,20221221,000000,21.14,21.32,21.13,21.25,106489,0
+FEM.US,D,20221222,000000,21.16,21.16,20.93,21.05,142014,0
+FEM.US,D,20221223,000000,20.93,20.99,20.8401,20.9198,158018,0
+FEM.US,D,20221227,000000,20.95,21.1699,20.95,21.07,108417,0
+FEM.US,D,20221228,000000,20.98,21.01,20.7401,20.78,147030,0
+FEM.US,D,20221229,000000,21.06,21.24,21.06,21.17,112485,0
+FEM.US,D,20221230,000000,21.14,21.175,20.88,21.03,134351,0
+FEM.US,D,20230103,000000,21.1,21.29,21.04,21.065,64393,0
+FEM.US,D,20230104,000000,21.04,21.3,21.04,21.2653,101561,0
+FEM.US,D,20230105,000000,20.92,20.9482,20.79,20.87,156211,0
+FEM.US,D,20230106,000000,21.26,21.53,21.21,21.47,92027,0
+FEM.US,D,20230109,000000,21.47,21.51,21.3459,21.37,78357,0
+FEM.US,D,20230110,000000,21.41,21.45,21.29,21.41,122458,0
+FEM.US,D,20230111,000000,21.39,21.56,21.3251,21.5279,44128,0
+FEM.US,D,20230112,000000,21.65,21.776,21.5043,21.71,154315,0
+FEM.US,D,20230113,000000,21.63,21.74,21.592,21.68,78758,0
+FEM.US,D,20230117,000000,21.81,21.97,21.81,21.96,129978,0
+FEM.US,D,20230118,000000,22.15,22.1906,21.91,21.93,71272,0
+FEM.US,D,20230119,000000,21.95,22.16,21.95,22.07,71230,0
+FEM.US,D,20230120,000000,22.24,22.42,22.2296,22.42,66594,0
+FEM.US,D,20230123,000000,22.46,22.6096,22.4532,22.55,83549,0
+FEM.US,D,20230124,000000,22.37,22.61,22.37,22.53,147629,0
+FEM.US,D,20230125,000000,22.38,22.61,22.3549,22.5864,249047,0
+FEM.US,D,20230126,000000,22.59,22.59,22.38,22.47,73015,0
+FEM.US,D,20230127,000000,22.35,22.5099,22.34,22.41,194006,0
+FEM.US,D,20230130,000000,22.16,22.1799,21.99,22.02,210082,0
+FEM.US,D,20230131,000000,22.08,22.16,21.975,22.15,108907,0
+FEM.US,D,20230201,000000,22.03,22.1299,21.76,22,188085,0
+FEM.US,D,20230202,000000,22.05,22.05,21.79,21.85,329674,0
+FEM.US,D,20230203,000000,21.86,21.9,21.6701,21.75,230020,0
+FEM.US,D,20230206,000000,21.4,21.51,21.1607,21.48,458924,0
+FEM.US,D,20230207,000000,21.32,21.3799,21.1501,21.31,358750,0
+FEM.US,D,20230208,000000,21.32,21.32,21.13,21.26,84915,0
+FEM.US,D,20230209,000000,21.39,21.39,21.0841,21.12,110171,0
+FEM.US,D,20230210,000000,21.04,21.05,20.9412,21.03,266185,0
+FEM.US,D,20230213,000000,21.03,21.15,21.01,21.12,62565,0
+FEM.US,D,20230214,000000,21.17,21.49,21.16,21.37,113327,0
+FEM.US,D,20230215,000000,21.4,21.6,21.38,21.6,141505,0
+FEM.US,D,20230216,000000,21.51,21.6362,21.402,21.5,44101,0
+FEM.US,D,20230217,000000,21.48,21.48,21.39,21.46,42325,0
+FEM.US,D,20230221,000000,21.63,21.75,21.49,21.52,93204,0
+FEM.US,D,20230222,000000,21.44,21.505,21.38,21.42,169034,0
+FEM.US,D,20230223,000000,21.57,21.6199,21.42,21.52,44085,0
+FEM.US,D,20230224,000000,21.12,21.15,21.0252,21.08,35789,0
+FEM.US,D,20230227,000000,21.26,21.37,21.19,21.29,151566,0
+FEM.US,D,20230228,000000,21.23,21.3099,21.12,21.1433,221812,0
+FEM.US,D,20230301,000000,21.55,21.58,21.47,21.58,69135,0
+FEM.US,D,20230302,000000,21.55,21.6493,21.5,21.63,43205,0
+FEM.US,D,20230303,000000,21.69,21.82,21.69,21.81,78415,0
+FEM.US,D,20230306,000000,21.97,22.07,21.897,22,31184,0
+FEM.US,D,20230307,000000,21.96,21.96,21.66,21.67,54435,0
+FEM.US,D,20230308,000000,21.89,22.0371,21.89,22.01,95470,0
+FEM.US,D,20230309,000000,21.82,21.85,21.58,21.58,175175,0
+FEM.US,D,20230310,000000,21.65,21.65,21.4,21.47,36385,0
+FEM.US,D,20230313,000000,21.24,21.48,21.24,21.26,118782,0
+FEM.US,D,20230314,000000,21.19,21.2023,21,21.12,55596,0
+FEM.US,D,20230315,000000,20.79,20.88,20.54,20.87,114605,0
+FEM.US,D,20230316,000000,20.74,21.07,20.6949,21.03,66896,0
+FEM.US,D,20230317,000000,21.08,21.08,20.92,20.93,42257,0
+FEM.US,D,20230320,000000,20.75,20.89,20.75,20.83,28528,0
+FEM.US,D,20230321,000000,21.01,21.01,20.8,20.9,31790,0
+FEM.US,D,20230322,000000,21.02,21.3,20.97,21.02,40337,0
+FEM.US,D,20230323,000000,21.15,21.36,21.04,21.1,34749,0
+FEM.US,D,20230324,000000,20.88,20.96,20.835,20.93,39683,0
+FEM.US,D,20230327,000000,20.92,20.92,20.7801,20.92,175724,0
+FEM.US,D,20230328,000000,20.99,21.01,20.89,20.9,95639,0
+FEM.US,D,20230329,000000,21.03,21.17,20.9501,21.15,65211,0
+FEM.US,D,20230330,000000,21.32,21.3807,21.2201,21.3,111622,0
+FEM.US,D,20230331,000000,21.23,21.3093,21.13,21.2,46776,0
+FEM.US,D,20230403,000000,21.13,21.29,21.13,21.26,119856,0
+FEM.US,D,20230404,000000,21.38,21.47,21.3,21.47,48694,0
+FEM.US,D,20230405,000000,21.45,21.45,21.12,21.15,112367,0
+FEM.US,D,20230406,000000,21.18,21.23,21.11,21.14,122448,0
+FEM.US,D,20230410,000000,21.26,21.33,21.2,21.33,65447,0
+FEM.US,D,20230411,000000,21.61,21.68,21.5201,21.65,78528,0
+FEM.US,D,20230412,000000,21.95,21.95,21.759,21.81,60125,0
+FEM.US,D,20230413,000000,21.97,22,21.9,21.95,375491,0
+FEM.US,D,20230414,000000,21.91,21.9373,21.8009,21.82,135557,0
+FEM.US,D,20230417,000000,22.07,22.07,21.9,21.98,101796,0
+FEM.US,D,20230418,000000,22.06,22.1263,21.99,22.07,54680,0
+FEM.US,D,20230419,000000,21.85,21.97,21.85,21.89,65074,0
+FEM.US,D,20230420,000000,21.92,21.9799,21.9,21.95,76878,0
+FEM.US,D,20230421,000000,21.77,21.77,21.59,21.64,73144,0
+FEM.US,D,20230424,000000,21.68,21.73,21.656,21.73,109286,0
+FEM.US,D,20230425,000000,21.47,21.47,21.22,21.22,113176,0
+FEM.US,D,20230426,000000,21.33,21.4845,21.32,21.32,35749,0
+FEM.US,D,20230427,000000,21.48,21.59,21.4,21.57,61297,0
+FEM.US,D,20230428,000000,21.61,21.65,21.5305,21.62,171056,0
+FEM.US,D,20230501,000000,21.64,21.7243,21.5401,21.59,68836,0
+FEM.US,D,20230502,000000,21.58,21.58,21.24,21.3308,47246,0
+FEM.US,D,20230503,000000,21.3,21.39,21.24,21.27,158221,0
+FEM.US,D,20230504,000000,21.27,21.4592,21.27,21.33,41145,0
+FEM.US,D,20230505,000000,21.39,21.49,21.32,21.46,102125,0
+FEM.US,D,20230508,000000,21.77,21.77,21.69,21.76,266573,0
+FEM.US,D,20230509,000000,21.68,21.7,21.5201,21.7,77070,0
+FEM.US,D,20230510,000000,21.63,21.73,21.54,21.6,61849,0
+FEM.US,D,20230511,000000,21.55,21.5899,21.4,21.56,63019,0
+FEM.US,D,20230512,000000,21.47,21.47,21.2801,21.39,105919,0
+FEM.US,D,20230515,000000,21.34,21.34,21.1801,21.26,80295,0
+FEM.US,D,20230516,000000,21.16,21.2233,21.1052,21.14,87042,0
+FEM.US,D,20230517,000000,21.01,21.03,20.9052,20.98,71442,0
+FEM.US,D,20230518,000000,20.96,20.96,20.78,20.88,349336,0
+FEM.US,D,20230519,000000,20.97,20.97,20.81,20.84,92223,0
+FEM.US,D,20230522,000000,20.98,20.98,20.83,20.835,48790,0
+FEM.US,D,20230523,000000,20.7,20.7399,20.57,20.595,564911,0
+FEM.US,D,20230524,000000,20.6,20.6,20.38,20.42,43777,0
+FEM.US,D,20230525,000000,20.46,20.46,20.25,20.26,174953,0
+FEM.US,D,20230526,000000,20.49,20.7,20.49,20.63,69130,0
+FEM.US,D,20230530,000000,20.68,20.68,20.48,20.53,48868,0
+FEM.US,D,20230531,000000,20.38,20.38,20.1457,20.25,94873,0
+FEM.US,D,20230601,000000,20.4,20.5944,20.36,20.59,44165,0
+FEM.US,D,20230602,000000,20.93,21.0598,20.93,21.05,70238,0
+FEM.US,D,20230605,000000,21.01,21.14,21.01,21.12,192440,0
+FEM.US,D,20230606,000000,21.1,21.29,21.0523,21.2738,27077,0
+FEM.US,D,20230607,000000,21.16,21.268,21.09,21.09,58313,0
+FEM.US,D,20230608,000000,21.1,21.36,21.1,21.3508,53927,0
+FEM.US,D,20230609,000000,21.34,21.53,21.34,21.43,47871,0
+FEM.US,D,20230612,000000,21.43,21.43,21.3076,21.34,68158,0
+FEM.US,D,20230613,000000,21.55,21.56,21.4562,21.54,111277,0
+FEM.US,D,20230614,000000,21.6383,21.8,21.6383,21.78,37186,0
+FEM.US,D,20230615,000000,21.95,22.11,21.91,22.08,80013,0
+FEM.US,D,20230616,000000,22.09,22.09,22.0146,22.04,30190,0
+FEM.US,D,20230620,000000,21.75,21.78,21.52,21.56,71851,0
+FEM.US,D,20230621,000000,21.52,21.66,21.4801,21.63,57913,0
+FEM.US,D,20230622,000000,21.55,21.57,21.48,21.52,37658,0
+FEM.US,D,20230623,000000,21.23,21.25,21.17,21.18,38539,0
+FEM.US,D,20230626,000000,21.32,21.36,21.26,21.2908,48872,0
+FEM.US,D,20230627,000000,20.93,20.93,20.82,20.91,39408,0
+FEM.US,D,20230628,000000,20.74,20.84,20.736,20.83,98213,0
+FEM.US,D,20230629,000000,20.85,20.85,20.7364,20.84,72376,0
+FEM.US,D,20230630,000000,21.14,21.2,21.075,21.18,126513,0
+FEM.US,D,20230703,000000,21.49,21.63,21.49,21.56,63039,0
+FEM.US,D,20230705,000000,21.52,21.52,21.455,21.49,124154,0
+FEM.US,D,20230706,000000,21.15,21.2725,21.06,21.12,52524,0
+FEM.US,D,20230707,000000,21.21,21.47,21.21,21.33,77887,0
+FEM.US,D,20230710,000000,21.28,21.42,21.255,21.42,48738,0
+FEM.US,D,20230711,000000,21.52,21.61,21.4244,21.58,62739,0
+FEM.US,D,20230712,000000,21.74,22.01,21.74,21.95,79236,0
+FEM.US,D,20230713,000000,22.19,22.39,22.14,22.3598,61600,0
+FEM.US,D,20230714,000000,22.4,22.4686,22.36,22.43,44422,0
+FEM.US,D,20230717,000000,22.26,22.37,22.16,22.34,80988,0
+FEM.US,D,20230718,000000,22.18,22.2899,22.1501,22.2,103523,0
+FEM.US,D,20230719,000000,22.33,22.38,22.2701,22.38,76251,0
+FEM.US,D,20230720,000000,22.41,22.41,22.2501,22.3,31995,0
+FEM.US,D,20230721,000000,22.41,22.4881,22.39,22.41,50590,0
+FEM.US,D,20230724,000000,22.58,22.7316,22.5214,22.72,30472,0
+FEM.US,D,20230725,000000,22.77,22.88,22.7562,22.76,42229,0
+FEM.US,D,20230726,000000,22.73,22.9904,22.73,22.99,43552,0
+FEM.US,D,20230727,000000,22.94,22.94,22.6566,22.66,72663,0
+FEM.US,D,20230728,000000,23.24,23.28,23.16,23.28,25561,0
+FEM.US,D,20230731,000000,23.16,23.21,23.0701,23.16,60659,0
+FEM.US,D,20230801,000000,22.84,23.05,22.73,22.73,94277,0
+FEM.US,D,20230802,000000,22.46,22.46,22.2101,22.26,43014,0
+FEM.US,D,20230803,000000,22.26,22.26,22.08,22.21,85481,0
+FEM.US,D,20230804,000000,22.31,22.48,22.2,22.21,139617,0
+FEM.US,D,20230807,000000,22.3477,22.37,22.2,22.28,659454,0
+FEM.US,D,20230808,000000,22.07,22.13,21.96,22.13,63129,0
+FEM.US,D,20230809,000000,22.17,22.19,22.04,22.09,45377,0
+FEM.US,D,20230810,000000,22.06,22.26,21.93,21.93,43388,0
+FEM.US,D,20230811,000000,21.81,21.93,21.77,21.79,1265564,0
+FEM.US,D,20230814,000000,21.62,21.71,21.56,21.68,27758,0
+FEM.US,D,20230815,000000,21.7,21.72,21.37,21.4,141872,0
+FEM.US,D,20230816,000000,21.4,21.63,21.39,21.4,107455,0
+FEM.US,D,20230817,000000,21.74,21.75,21.51,21.51,28901,0
+FEM.US,D,20230818,000000,21.21,21.3099,21.105,21.24,53488,0
+FEM.US,D,20230821,000000,21.28,21.3423,21.24,21.31,36005,0
+FEM.US,D,20230822,000000,21.51,21.51,21.35,21.42,55679,0
+FEM.US,D,20230823,000000,21.67,21.71,21.56,21.68,45291,0
+FEM.US,D,20230824,000000,21.74,21.7527,21.51,21.52,133335,0
+FEM.US,D,20230825,000000,21.5,21.5583,21.3801,21.49,36386,0
+FEM.US,D,20230828,000000,21.63,21.78,21.63,21.74,38133,0
+FEM.US,D,20230829,000000,21.76,22.07,21.76,22.07,40776,0
+FEM.US,D,20230830,000000,22.05,22.084,21.995,22.06,55972,0
+FEM.US,D,20230831,000000,21.93,21.93,21.66,21.66,136529,0
+FEM.US,D,20230901,000000,21.93,21.9451,21.7885,21.88,94449,0
+FEM.US,D,20230905,000000,21.83,21.87,21.74,21.76,58682,0
+FEM.US,D,20230906,000000,21.8,21.85,21.644,21.71,41749,0
+FEM.US,D,20230907,000000,21.57,21.57,21.4278,21.49,49527,0
+FEM.US,D,20230908,000000,21.49,21.5575,21.48,21.5,26266,0
+FEM.US,D,20230911,000000,21.59,21.65,21.56,21.63,33223,0
+FEM.US,D,20230912,000000,21.555,21.5816,21.47,21.52,42741,0
+FEM.US,D,20230913,000000,21.54,21.57,21.43,21.5,49456,0
+FEM.US,D,20230914,000000,21.66,21.86,21.63,21.82,35050,0
+FEM.US,D,20230915,000000,21.81,21.82,21.66,21.6921,64893,0
+FEM.US,D,20230918,000000,21.6,21.6,21.4502,21.53,85761,0
+FEM.US,D,20230919,000000,21.5582,21.6133,21.5,21.57,61188,0
+FEM.US,D,20230920,000000,21.58,21.7873,21.57,21.57,82592,0
+FEM.US,D,20230921,000000,21.37,21.46,21.35,21.35,62310,0
+FEM.US,D,20230922,000000,21.27,21.27,21.05,21.05,60983,0
+FEM.US,D,20230925,000000,21.04,21.09,20.96,21.01,67021,0
+FEM.US,D,20230926,000000,20.83,20.8984,20.7214,20.76,66552,0
+FEM.US,D,20230927,000000,20.77,20.77,20.59,20.69,233027,0
+FEM.US,D,20230928,000000,20.67,20.8699,20.67,20.855,132832,0
+FEM.US,D,20230929,000000,21.16,21.16,20.8004,20.87,109468,0
+FEM.US,D,20231002,000000,20.86,20.9085,20.72,20.79,130272,0
+FEM.US,D,20231003,000000,20.53,20.65,20.41,20.45,40737,0
+FEM.US,D,20231004,000000,20.3,20.38,20.24,20.32,43097,0
+FEM.US,D,20231005,000000,20.25,20.3269,20.1601,20.28,39684,0
+FEM.US,D,20231006,000000,20.3471,20.6299,20.2313,20.53,123428,0
+FEM.US,D,20231009,000000,20.38,20.55,20.33,20.55,44367,0
+FEM.US,D,20231010,000000,20.66,20.86,20.6361,20.81,137255,0
+FEM.US,D,20231011,000000,20.81,20.81,20.62,20.69,150514,0
+FEM.US,D,20231012,000000,20.7,20.7012,20.485,20.52,47788,0
+FEM.US,D,20231013,000000,20.55,20.5742,20.41,20.46,32223,0
+FEM.US,D,20231016,000000,20.44,20.58,20.44,20.54,70315,0
+FEM.US,D,20231017,000000,20.49,20.6699,20.475,20.57,35348,0
+FEM.US,D,20231018,000000,20.19,20.225,20.05,20.11,52758,0
+FEM.US,D,20231019,000000,20.06,20.17,19.93,19.96,185132,0
+FEM.US,D,20231020,000000,19.85,19.85,19.73,19.75,32582,0
+FEM.US,D,20231023,000000,19.71,19.83,19.63,19.77,102941,0
+FEM.US,D,20231024,000000,19.87,20.0779,19.87,20.06,107363,0
+FEM.US,D,20231025,000000,19.91,19.91,19.695,19.75,52105,0
+FEM.US,D,20231026,000000,19.8,19.89,19.776,19.86,66767,0
+FEM.US,D,20231027,000000,20.1,20.1,19.85,19.88,51758,0
+FEM.US,D,20231030,000000,20,20.09,19.9,19.95,28924,0
+FEM.US,D,20231031,000000,19.71,19.78,19.62,19.74,38086,0
+FEM.US,D,20231101,000000,19.54,20.055,19.54,19.97,708989,0
+FEM.US,D,20231102,000000,20.26,20.48,20.22,20.44,209955,0
+FEM.US,D,20231103,000000,20.6,20.83,20.595,20.75,187906,0
+FEM.US,D,20231106,000000,20.8,20.8,20.6801,20.7,59604,0
+FEM.US,D,20231107,000000,20.61,20.7,20.5577,20.69,41985,0
+FEM.US,D,20231108,000000,20.59,20.6389,20.53,20.54,60033,0
+FEM.US,D,20231109,000000,20.62,20.6919,20.4326,20.48,39253,0
+FEM.US,D,20231110,000000,20.47,20.69,20.41,20.68,283920,0
+FEM.US,D,20231113,000000,20.54,20.71,20.5301,20.69,82276,0
+FEM.US,D,20231114,000000,20.97,21.28,20.97,21.26,41985,0
+FEM.US,D,20231115,000000,21.26,21.352,21.2,21.23,90032,0
+FEM.US,D,20231116,000000,21.16,21.2485,21.1149,21.22,53518,0
+FEM.US,D,20231117,000000,21.24,21.27,21.2,21.21,53029,0
+FEM.US,D,20231120,000000,21.35,21.51,21.35,21.45,148019,0
+FEM.US,D,20231121,000000,21.35,21.4,21.23,21.25,139977,0
+FEM.US,D,20231122,000000,21.1,21.17,21.05,21.1059,98144,0
+FEM.US,D,20231124,000000,21.09,21.19,21.09,21.18,19412,0
+FEM.US,D,20231127,000000,21.17,21.2,21.12,21.19,28442,0
+FEM.US,D,20231128,000000,21.26,21.3824,21.2517,21.3616,30088,0
+FEM.US,D,20231129,000000,21.18,21.2544,21.14,21.15,60214,0
+FEM.US,D,20231130,000000,21.07,21.13,20.99,21.085,97640,0
+FEM.US,D,20231201,000000,21.13,21.35,21.13,21.31,53615,0
+FEM.US,D,20231204,000000,21.14,21.25,21.0901,21.14,78218,0
+FEM.US,D,20231205,000000,21.02,21.1,20.99,21.09,41518,0
+FEM.US,D,20231206,000000,21.26,21.28,21.11,21.13,130281,0
+FEM.US,D,20231207,000000,21.2,21.22,21.09,21.21,52452,0
+FEM.US,D,20231208,000000,21.09,21.2,21.0686,21.1407,95636,0
+FEM.US,D,20231211,000000,21.18,21.2,21.1,21.16,312108,0
+FEM.US,D,20231212,000000,21.11,21.12,20.9953,21.1141,150999,0
+FEM.US,D,20231213,000000,21.05,21.41,20.9411,21.41,107093,0
+FEM.US,D,20231214,000000,21.56,21.88,21.56,21.79,338736,0
+FEM.US,D,20231215,000000,21.79,21.8576,21.68,21.6955,327043,0
+FEM.US,D,20231218,000000,21.72,21.7575,21.62,21.7145,97295,0
+FEM.US,D,20231219,000000,21.73,21.92,21.73,21.85,128790,0
+FEM.US,D,20231220,000000,21.78,21.78,21.53,21.54,94335,0
+FEM.US,D,20231221,000000,21.91,22.04,21.91,22.04,79516,0
+FEM.US,D,20231222,000000,21.94,21.9699,21.87,21.94,31726,0
+FEM.US,D,20231226,000000,21.9,21.91,21.81,21.85,33194,0
+FEM.US,D,20231227,000000,22,22.03,21.93,22,242190,0
+FEM.US,D,20231228,000000,22.1,22.19,22.05,22.11,116587,0
+FEM.US,D,20231229,000000,22.15,22.19,22.04,22.13,107172,0
+FEM.US,D,20240102,000000,21.97,22.05,21.9,21.93,125670,0
+FEM.US,D,20240103,000000,21.76,21.91,21.76,21.82,166555,0
+FEM.US,D,20240104,000000,21.92,22.02,21.9001,21.95,30329,0
+FEM.US,D,20240105,000000,22.07,22.22,22.02,22.02,253451,0
+FEM.US,D,20240108,000000,22.1,22.22,21.99,22.16,192896,0
+FEM.US,D,20240109,000000,21.94,21.94,21.81,21.86,60722,0
+FEM.US,D,20240110,000000,21.85,21.8822,21.79,21.84,68649,0
+FEM.US,D,20240111,000000,21.9,21.95,21.79,21.92,49287,0
+FEM.US,D,20240112,000000,22.34,22.36,22.2,22.23,48723,0
+FEM.US,D,20240116,000000,21.95,22.02,21.81,21.86,154908,0
+FEM.US,D,20240117,000000,21.5,21.56,21.43,21.51,92299,0
+FEM.US,D,20240118,000000,21.57,21.61,21.52,21.58,61291,0
+FEM.US,D,20240119,000000,21.6,21.73,21.5219,21.7142,59884,0
+FEM.US,D,20240122,000000,21.59,21.6652,21.5474,21.59,70951,0
+FEM.US,D,20240123,000000,21.64,21.71,21.5405,21.67,97364,0
+FEM.US,D,20240124,000000,22.24,22.24,22.08,22.1,55401,0
+FEM.US,D,20240125,000000,22.29,22.29,22.11,22.18,126945,0
+FEM.US,D,20240126,000000,22.28,22.3703,22.28,22.35,52776,0
+FEM.US,D,20240129,000000,22.39,22.46,22.29,22.4,125197,0
+FEM.US,D,20240130,000000,22.33,22.35,22.2152,22.35,64811,0
+FEM.US,D,20240131,000000,22.35,22.455,22.23,22.3,44632,0
+FEM.US,D,20240201,000000,22.48,22.57,22.42,22.56,78465,0
+FEM.US,D,20240202,000000,22.35,22.45,22.26,22.39,286852,0
+FEM.US,D,20240205,000000,22.27,22.41,22.24,22.33,41720,0
+FEM.US,D,20240206,000000,22.57,22.8,22.57,22.8,48756,0
+FEM.US,D,20240207,000000,22.75,22.82,22.6847,22.71,96020,0
+FEM.US,D,20240208,000000,22.67,22.7899,22.6603,22.715,177788,0
+FEM.US,D,20240209,000000,22.72,22.79,22.58,22.76,48428,0
+FEM.US,D,20240212,000000,22.73,22.9694,22.73,22.9,68406,0
+FEM.US,D,20240213,000000,22.45,22.6045,22.36,22.4,51476,0
+FEM.US,D,20240214,000000,22.63,22.73,22.6003,22.72,46752,0
+FEM.US,D,20240215,000000,22.45,22.8523,22.45,22.83,135564,0
+FEM.US,D,20240216,000000,22.86,23.03,22.86,22.92,21316,0
+FEM.US,D,20240220,000000,23.12,23.19,23.0959,23.1606,65177,0
+FEM.US,D,20240221,000000,23.16,23.18,23.075,23.15,35591,0
+FEM.US,D,20240222,000000,23.3,23.32,23.223,23.2996,41552,0
+FEM.US,D,20240223,000000,23.34,23.3699,23.26,23.34,135588,0
+FEM.US,D,20240226,000000,23.27,23.3087,23.2203,23.27,39277,0
+FEM.US,D,20240227,000000,23.29,23.33,23.27,23.29,48100,0
+FEM.US,D,20240228,000000,23.04,23.04,22.8869,22.92,42534,0
+FEM.US,D,20240229,000000,23.14,23.1999,23.0927,23.12,34558,0
+FEM.US,D,20240301,000000,23.31,23.37,23.22,23.37,69877,0
+FEM.US,D,20240304,000000,23.29,23.29,23.15,23.17,60744,0
+FEM.US,D,20240305,000000,23.14,23.14,23.0101,23.08,108434,0
+FEM.US,D,20240306,000000,23.23,23.28,23.1601,23.18,75725,0
+FEM.US,D,20240307,000000,23.18,23.28,23.18,23.27,52325,0
+FEM.US,D,20240308,000000,23.27,23.365,23.2661,23.27,37515,0
+FEM.US,D,20240311,000000,23.38,23.425,23.3279,23.3514,28385,0
+FEM.US,D,20240312,000000,23.27,23.5577,23.2112,23.4,55676,0
+FEM.US,D,20240313,000000,23.24,23.28,23.19,23.22,110535,0
+FEM.US,D,20240314,000000,23.21,23.21,23.022,23.08,28521,0
+FEM.US,D,20240315,000000,23.04,23.05,22.9036,22.9513,32844,0
+FEM.US,D,20240318,000000,23.04,23.04,22.8743,22.9,24883,0
+FEM.US,D,20240319,000000,22.94,22.96,22.7951,22.903,61227,0
+FEM.US,D,20240320,000000,22.85,23.09,22.81,23.09,36093,0
+FEM.US,D,20240321,000000,23.13,23.2231,23.0862,23.1,43223,0
+FEM.US,D,20240322,000000,22.91,23,22.9,22.9,68141,0
+FEM.US,D,20240325,000000,22.94,23.025,22.9201,22.95,34887,0
+FEM.US,D,20240326,000000,22.87,22.87,22.73,22.755,34385,0
+FEM.US,D,20240327,000000,22.69,22.83,22.69,22.83,42292,0
+FEM.US,D,20240328,000000,22.86,22.94,22.82,22.87,46088,0
+FEM.US,D,20240401,000000,22.99,23.23,22.99,23.05,68971,0
+FEM.US,D,20240402,000000,23.26,23.26,23.12,23.19,68518,0
+FEM.US,D,20240403,000000,23.19,23.416,23.19,23.38,66462,0
+FEM.US,D,20240404,000000,23.62,23.7,23.39,23.43,35804,0
+FEM.US,D,20240405,000000,23.32,23.5333,23.32,23.46,46836,0
+FEM.US,D,20240408,000000,23.72,23.78,23.7,23.74,67832,0
+FEM.US,D,20240409,000000,23.82,23.875,23.7737,23.87,41479,0
+FEM.US,D,20240410,000000,23.56,23.5745,23.44,23.46,41902,0
+FEM.US,D,20240411,000000,23.47,23.6,23.42,23.52,35017,0
+FEM.US,D,20240412,000000,23.41,23.41,23.09,23.18,31691,0
+FEM.US,D,20240415,000000,23.25,23.3015,23.03,23.03,49235,0
+FEM.US,D,20240416,000000,22.78,22.86,22.56,22.78,160484,0
+FEM.US,D,20240417,000000,22.9,22.9999,22.855,22.91,26251,0
+FEM.US,D,20240418,000000,22.99,23.0499,22.884,22.92,30386,0
+FEM.US,D,20240419,000000,23.05,23.1004,22.9823,23.03,30754,0
+FEM.US,D,20240422,000000,22.89,23.12,22.84,23.07,49088,0
+FEM.US,D,20240423,000000,22.96,23.1099,22.94,23.05,31725,0
+FEM.US,D,20240424,000000,23.15,23.1626,23.04,23.07,28866,0
+FEM.US,D,20240425,000000,22.98,23.28,22.98,23.27,23507,0
+FEM.US,D,20240426,000000,23.58,23.62,23.4837,23.58,35410,0
+FEM.US,D,20240429,000000,23.76,23.91,23.71,23.91,45857,0
+FEM.US,D,20240430,000000,23.78,23.802,23.5965,23.62,31236,0
+FEM.US,D,20240501,000000,23.66,23.8554,23.5705,23.63,48983,0
+FEM.US,D,20240502,000000,23.94,24.1,23.8,24.06,48692,0
+FEM.US,D,20240503,000000,24.12,24.3,24.12,24.25,44002,0
+FEM.US,D,20240506,000000,24.34,24.3847,24.2901,24.3,70977,0
+FEM.US,D,20240507,000000,24.24,24.3549,24.24,24.31,119416,0
+FEM.US,D,20240508,000000,24.22,24.3,24.14,24.27,22766,0
+FEM.US,D,20240509,000000,24.37,24.51,24.34,24.51,47160,0
+FEM.US,D,20240510,000000,24.65,24.68,24.48,24.52,31801,0
+FEM.US,D,20240513,000000,24.72,24.745,24.6,24.61,27272,0
+FEM.US,D,20240514,000000,24.65,24.8086,24.65,24.79,26118,0
+FEM.US,D,20240515,000000,24.88,24.96,24.7729,24.91,55242,0
+FEM.US,D,20240516,000000,24.95,25.05,24.885,24.9812,61789,0
+FEM.US,D,20240517,000000,25.23,25.36,25.18,25.35,28002,0
+FEM.US,D,20240520,000000,25.24,25.38,25.24,25.32,48906,0
+FEM.US,D,20240521,000000,25.36,25.3601,25.25,25.3046,40599,0
+FEM.US,D,20240522,000000,25.2,25.21,25.04,25.05,39515,0
+FEM.US,D,20240523,000000,25.05,25.05,24.77,24.8,37908,0
+FEM.US,D,20240524,000000,24.81,24.91,24.79,24.8231,59417,0
+FEM.US,D,20240528,000000,25.12,25.12,24.94,25.04,33597,0
+FEM.US,D,20240529,000000,24.76,24.8416,24.745,24.8057,49970,0
+FEM.US,D,20240530,000000,24.7,24.819,24.53,24.7352,28702,0
+FEM.US,D,20240531,000000,24.5,24.54,24.37,24.49,26728,0
+FEM.US,D,20240603,000000,24.68,24.8095,24.63,24.6957,28971,0
+FEM.US,D,20240604,000000,24.29,24.2999,24.07,24.16,23915,0
+FEM.US,D,20240605,000000,24.26,24.3598,24.21,24.33,43532,0
+FEM.US,D,20240606,000000,24.45,24.4999,24.4,24.46,26944,0
+FEM.US,D,20240607,000000,24.45,24.45,24.17,24.1918,28161,0
+FEM.US,D,20240610,000000,24.08,24.1688,24.05,24.07,48730,0
+FEM.US,D,20240611,000000,23.88,23.9,23.78,23.83,26664,0
+FEM.US,D,20240612,000000,24.07,24.1499,23.95,23.95,51642,0
+FEM.US,D,20240613,000000,24.13,24.13,23.92,24,45179,0
+FEM.US,D,20240614,000000,23.95,24.05,23.944,24.02,31394,0
+FEM.US,D,20240617,000000,24,24.04,23.9,23.99,177209,0
+FEM.US,D,20240618,000000,24.13,24.24,24.1,24.19,40265,0
+FEM.US,D,20240620,000000,24.25,24.38,24.2006,24.33,28298,0
+FEM.US,D,20240621,000000,24.31,24.31,24.17,24.17,30887,0
+FEM.US,D,20240624,000000,24.23,24.32,24.19,24.2122,37395,0
+FEM.US,D,20240625,000000,24.22,24.22,24.08,24.15,43559,0
+FEM.US,D,20240626,000000,23.97,24.05,23.97,24,29740,0
+FEM.US,D,20240627,000000,23.76,23.85,23.7318,23.76,58860,0
+FEM.US,D,20240628,000000,24.05,24.05,23.86,23.94,38749,0
+FEM.US,D,20240701,000000,23.98,24.01,23.83,23.89,80565,0
+FEM.US,D,20240702,000000,23.85,24.05,23.85,24.02,37233,0
+FEM.US,D,20240703,000000,24.15,24.4599,24.15,24.41,55277,0
+FEM.US,D,20240705,000000,24.37,24.37,24.23,24.33,17106,0
+FEM.US,D,20240708,000000,24.16,24.25,24.16,24.19,94617,0
+FEM.US,D,20240709,000000,24.26,24.3299,24.19,24.29,115017,0
+FEM.US,D,20240710,000000,24.28,24.28,24.13,24.18,41133,0
+FEM.US,D,20240711,000000,24.46,24.5,24.39,24.47,28792,0
+FEM.US,D,20240712,000000,24.48,24.5399,24.46,24.47,46835,0
+FEM.US,D,20240715,000000,24.52,24.52,24.37,24.44,23991,0
+FEM.US,D,20240716,000000,24.28,24.52,24.28,24.52,17783,0
+FEM.US,D,20240717,000000,24.17,24.3,24.15,24.2,56379,0
+FEM.US,D,20240718,000000,24.19,24.29,23.95,23.95,57537,0
+FEM.US,D,20240719,000000,23.95,23.95,23.8,23.8,19771,0
+FEM.US,D,20240722,000000,24.01,24.01,23.875,23.95,35876,0
+FEM.US,D,20240723,000000,23.88,23.88,23.67,23.71,51731,0
+FEM.US,D,20240724,000000,23.76,23.76,23.441,23.4637,51028,0
+FEM.US,D,20240725,000000,23.5,23.5,23.29,23.3445,40655,0
+FEM.US,D,20240726,000000,23.53,23.6593,23.52,23.5947,36941,0
+FEM.US,D,20240729,000000,23.46,23.46,23.3,23.35,60695,0
+FEM.US,D,20240730,000000,23.31,23.34,23.21,23.23,249601,0
+FEM.US,D,20240731,000000,23.58,23.642,23.541,23.57,39671,0
+FEM.US,D,20240801,000000,23.72,23.72,23.24,23.33,46055,0
+FEM.US,D,20240802,000000,23.13,23.13,22.9201,22.9949,36379,0
+FEM.US,D,20240805,000000,22.05,22.3,21.62,22.23,82543,0
+FEM.US,D,20240806,000000,22.06,22.2799,22.0179,22.145,92004,0
+FEM.US,D,20240807,000000,22.6,22.66,22.3101,22.3602,77158,0
+FEM.US,D,20240808,000000,22.57,22.81,22.56,22.75,37026,0
+FEM.US,D,20240809,000000,22.74,22.8099,22.6801,22.77,30440,0
+FEM.US,D,20240812,000000,23.04,23.04,22.9,22.97,69803,0
+FEM.US,D,20240813,000000,22.97,23.21,22.97,23.17,84957,0
+FEM.US,D,20240814,000000,23.11,23.16,23.0301,23.0968,20652,0
+FEM.US,D,20240815,000000,23.3,23.4123,23.28,23.3106,59459,0
+FEM.US,D,20240816,000000,23.31,23.4099,23.3,23.36,47794,0
+FEM.US,D,20240819,000000,23.5,23.73,23.5,23.6793,30826,0
+FEM.US,D,20240820,000000,23.47,23.47,23.291,23.345,60547,0
+FEM.US,D,20240821,000000,23.34,23.42,23.34,23.4,47394,0
+FEM.US,D,20240822,000000,23.31,23.31,23.11,23.1306,35264,0
+FEM.US,D,20240823,000000,23.25,23.4174,23.25,23.36,43209,0
+FEM.US,D,20240826,000000,23.32,23.37,23.18,23.1991,46985,0
+FEM.US,D,20240827,000000,23.24,23.33,23.2201,23.2975,60877,0
+FEM.US,D,20240828,000000,23.14,23.1941,23.0541,23.1104,36924,0
+FEM.US,D,20240829,000000,23.09,23.17,23.06,23.06,104282,0
+FEM.US,D,20240830,000000,23.15,23.1964,23.05,23.11,199590,0
+FEM.US,D,20240903,000000,23.22,23.22,23,23.04,64903,0
+FEM.US,D,20240904,000000,22.99,23.13,22.94,22.9785,70328,0
+FEM.US,D,20240905,000000,22.92,22.9494,22.84,22.8751,70719,0
+FEM.US,D,20240906,000000,22.85,22.85,22.42,22.4631,83316,0
+FEM.US,D,20240909,000000,22.42,22.42,22.3,22.3404,34888,0
+FEM.US,D,20240910,000000,22.26,22.26,22.0501,22.14,89093,0
+FEM.US,D,20240911,000000,22.12,22.21,21.92,22.1705,77926,0
+FEM.US,D,20240912,000000,22.14,22.3944,22.1,22.37,35347,0
+FEM.US,D,20240913,000000,22.54,22.6599,22.5301,22.61,22563,0
+FEM.US,D,20240916,000000,22.61,22.65,22.5678,22.59,64056,0
+FEM.US,D,20240917,000000,22.64,22.7672,22.62,22.69,42160,0
+FEM.US,D,20240918,000000,22.75,22.8377,22.59,22.6272,97791,0
+FEM.US,D,20240919,000000,22.98,23.239,22.9619,23.17,136259,0
+FEM.US,D,20240920,000000,23.12,23.13,23.05,23.07,30783,0
+FEM.US,D,20240923,000000,23.27,23.3453,23.2119,23.3,28453,0
+FEM.US,D,20240924,000000,23.9,24.13,23.86,24.099,38830,0
+FEM.US,D,20240925,000000,24.04,24.0599,23.71,23.72,35602,0
+FEM.US,D,20240926,000000,24.02,24.1148,23.87,23.98,51137,0
+FEM.US,D,20240927,000000,24.22,24.2499,24.0574,24.13,77655,0
+FEM.US,D,20240930,000000,24.2,24.2,23.86,23.96,43584,0
+FEM.US,D,20241001,000000,24.05,24.05,23.7057,23.96,36627,0
+FEM.US,D,20241002,000000,24.26,24.34,24.08,24.21,148552,0
+FEM.US,D,20241003,000000,23.59,23.9,23.59,23.63,47292,0
+FEM.US,D,20241004,000000,23.86,24.05,23.86,24.05,30981,0
+FEM.US,D,20241007,000000,24.18,24.23,24.05,24.18,59461,0
+FEM.US,D,20241008,000000,23.49,23.5,23.175,23.44,33127,0
+FEM.US,D,20241009,000000,23.07,23.296,23.07,23.22,22945,0
+FEM.US,D,20241010,000000,23.17,23.37,23.17,23.3414,28614,0
+FEM.US,D,20241011,000000,23.24,23.52,23.17,23.44,45840,0
+FEM.US,D,20241014,000000,23.17,23.49,23.17,23.2505,35783,0
+FEM.US,D,20241015,000000,22.84,22.895,22.61,22.63,31298,0
+FEM.US,D,20241016,000000,22.74,23.02,22.74,22.9339,26079,0
+FEM.US,D,20241017,000000,22.62,22.69,22.55,22.63,74088,0
+FEM.US,D,20241018,000000,23.13,23.13,22.99,23.05,50325,0
+FEM.US,D,20241021,000000,22.89,22.9699,22.79,22.85,42263,0
+FEM.US,D,20241022,000000,22.88,23.08,22.88,23,84292,0
+FEM.US,D,20241023,000000,23.01,23.0429,22.85,22.91,25681,0
+FEM.US,D,20241024,000000,22.89,22.93,22.7897,22.9193,20729,0
+FEM.US,D,20241025,000000,23.03,23.06,22.84,22.8624,75332,0
+FEM.US,D,20241028,000000,22.92,23.0763,22.92,23.0215,35007,0
+FEM.US,D,20241029,000000,22.91,22.9306,22.8,22.8076,34686,0
+FEM.US,D,20241030,000000,22.62,22.73,22.58,22.6607,31740,0
+FEM.US,D,20241031,000000,22.59,22.7,22.56,22.6513,33390,0
+FEM.US,D,20241101,000000,22.7,22.81,22.57,22.59,35737,0
+FEM.US,D,20241104,000000,22.74,22.92,22.7227,22.7498,36037,0
+FEM.US,D,20241105,000000,23.04,23.15,23,23.14,30439,0
+FEM.US,D,20241106,000000,22.76,22.9662,22.6258,22.8561,117555,0
+FEM.US,D,20241107,000000,23.27,23.42,23.27,23.41,57522,0
+FEM.US,D,20241108,000000,23.15,23.15,22.72,22.87,266788,0
+FEM.US,D,20241111,000000,22.94,22.94,22.8041,22.89,106521,0
+FEM.US,D,20241112,000000,22.51,22.51,22.26,22.38,35558,0
+FEM.US,D,20241113,000000,22.44,22.44,22.27,22.3225,97094,0
+FEM.US,D,20241114,000000,22.22,22.23,22.06,22.0832,54148,0
+FEM.US,D,20241115,000000,22.2,22.2,22.08,22.125,77654,0
+FEM.US,D,20241118,000000,22.26,22.4399,22.26,22.4189,59457,0
+FEM.US,D,20241119,000000,22.29,22.4053,22.285,22.3612,30856,0
+FEM.US,D,20241120,000000,22.32,22.36,22.2537,22.34,50439,0
+FEM.US,D,20241121,000000,22.42,22.54,22.36,22.49,211893,0
+FEM.US,D,20241122,000000,22.28,22.3757,22.25,22.34,27461,0
+FEM.US,D,20241125,000000,22.43,22.61,22.35,22.43,212819,0
+FEM.US,D,20241126,000000,22.37,22.4,22.26,22.37,157231,0
+FEM.US,D,20241127,000000,22.64,22.64,22.415,22.48,53154,0
+FEM.US,D,20241129,000000,22.25,22.4899,22.17,22.4506,29205,0
+FEM.US,D,20241202,000000,22.4,22.6,22.4,22.55,45306,0
+FEM.US,D,20241203,000000,22.65,22.7896,22.64,22.7123,58257,0
+FEM.US,D,20241204,000000,22.73,22.7599,22.63,22.6749,48905,0
+FEM.US,D,20241205,000000,22.83,22.92,22.8265,22.9,29444,0
+FEM.US,D,20241206,000000,23.07,23.08,22.9302,22.97,30522,0
+FEM.US,D,20241209,000000,23.82,24.0755,23.7844,23.92,72283,0
+FEM.US,D,20241210,000000,23.4,23.4,23.26,23.29,238383,0
+FEM.US,D,20241211,000000,23.3,23.377,23.19,23.29,29882,0
+FEM.US,D,20241212,000000,23.19,23.27,23.061,23.1163,48264,0
+FEM.US,D,20241213,000000,22.97,22.97,22.847,22.87,40429,0
+FEM.US,D,20241216,000000,22.77,22.8288,22.6974,22.6974,48824,0
+FEM.US,D,20241217,000000,22.56,22.655,22.54,22.615,58260,0
+FEM.US,D,20241218,000000,22.61,22.61,22.06,22.1176,63505,0
+FEM.US,D,20241219,000000,22.38,22.39,22.2001,22.2296,95358,0
+FEM.US,D,20241220,000000,22.09,22.4053,22.09,22.26,91022,0
+FEM.US,D,20241223,000000,22.17,22.22,22.08,22.21,34857,0
+FEM.US,D,20241224,000000,22.21,22.44,22.21,22.44,22372,0
+FEM.US,D,20241226,000000,22.45,22.4792,22.3901,22.4239,29440,0
+FEM.US,D,20241227,000000,22.24,22.3457,22.2201,22.2834,36532,0
+FEM.US,D,20241230,000000,22.36,22.36,22.1,22.16,134913,0
+FEM.US,D,20241231,000000,22.24,22.24,21.9664,22.0286,73431,0
+FEM.US,D,20250102,000000,22.05,22.1,21.94,21.99,99964,0
+FEM.US,D,20250103,000000,22.19,22.22,22.0753,22.1425,59376,0
+FEM.US,D,20250106,000000,22.15,22.2628,22.0685,22.08,496857,0
+FEM.US,D,20250107,000000,22.2,22.2,21.87,21.9,124625,0
+FEM.US,D,20250108,000000,21.85,21.87,21.77,21.87,69846,0
+FEM.US,D,20250110,000000,21.52,21.52,21.29,21.32,76598,0
+FEM.US,D,20250113,000000,21.07,21.3197,21.07,21.2776,82167,0
+FEM.US,D,20250114,000000,21.52,21.64,21.52,21.6,40910,0
+FEM.US,D,20250115,000000,21.78,21.7968,21.675,21.7968,56112,0
+FEM.US,D,20250116,000000,21.76,21.79,21.7,21.73,51627,0
+FEM.US,D,20250117,000000,21.79,22.17,21.79,22.0235,102726,0
+FEM.US,D,20250121,000000,22.15,22.2,22.0865,22.14,73614,0
+FEM.US,D,20250122,000000,22.14,22.17,22.06,22.06,105160,0
+FEM.US,D,20250123,000000,22.06,22.12,21.99,22.09,60484,0
+FEM.US,D,20250124,000000,22.16,22.215,22.0845,22.1789,42775,0
+FEM.US,D,20250127,000000,22.05,22.1557,21.9968,22.11,49011,0
+FEM.US,D,20250128,000000,22.06,22.1168,21.9501,22.1168,100283,0
+FEM.US,D,20250129,000000,22.12,22.2399,22.05,22.1042,84149,0
+FEM.US,D,20250130,000000,22.11,22.47,22.11,22.3648,74848,0
+FEM.US,D,20250131,000000,22.37,22.459263,22.1351,22.1865,276887,0
+FEM.US,D,20250203,000000,21.83,22.14,21.81,21.98,57800,0
+FEM.US,D,20250204,000000,22.2,22.35,22.2,22.2823,78526,0
+FEM.US,D,20250205,000000,22.22,22.3049,22.19,22.2341,43584,0
+FEM.US,D,20250206,000000,22.34,22.37,22.27,22.3386,92681,0
+FEM.US,D,20250207,000000,22.6,22.7,22.388,22.4412,42819,0
+FEM.US,D,20250210,000000,22.57,22.59,22.4906,22.565,25506,0
+FEM.US,D,20250211,000000,22.41,22.5399,22.37,22.43,44363,0
+FEM.US,D,20250212,000000,22.5,22.665,22.46,22.6205,60558,0
+FEM.US,D,20250213,000000,22.34,22.6,22.34,22.5786,37019,0
+FEM.US,D,20250214,000000,22.8,22.88,22.7506,22.86,65514,0
+FEM.US,D,20250218,000000,22.92,22.9699,22.8543,22.9136,39091,0
+FEM.US,D,20250219,000000,22.85,22.9,22.77,22.78,53723,0
+FEM.US,D,20250220,000000,22.95,23.0213,22.8206,22.9491,109352,0
+FEM.US,D,20250221,000000,22.95,22.99,22.727,22.747,52009,0
+FEM.US,D,20250224,000000,22.83,22.83,22.6201,22.63,26537,0
+FEM.US,D,20250225,000000,22.71,22.75,22.611,22.6842,301595,0
+FEM.US,D,20250226,000000,22.91,23.0199,22.8,22.83,63970,0
+FEM.US,D,20250227,000000,22.79,22.9041,22.686,22.7358,37053,0
+FEM.US,D,20250228,000000,22.35,22.3786,22.1101,22.325,39832,0
+FEM.US,D,20250303,000000,22.53,22.5806,22.2242,22.24,44990,0
+FEM.US,D,20250304,000000,22.31,22.5109,22.2003,22.381,41460,0
+FEM.US,D,20250305,000000,22.8,23.09,22.7905,23.0487,183514,0
+FEM.US,D,20250306,000000,23.13,23.23,23.0606,23.12,141639,0
+FEM.US,D,20250307,000000,23.08,23.22,23.0101,23.1741,41599,0
+FEM.US,D,20250310,000000,22.8,22.936,22.605,22.69,73779,0
+FEM.US,D,20250311,000000,22.85,23,22.7482,22.89,112712,0
+FEM.US,D,20250312,000000,22.95,23.01,22.835,23.01,168876,0
+FEM.US,D,20250313,000000,22.905,23.06,22.905,23.06,25269,0
+FEM.US,D,20250314,000000,23.36,23.5104,23.36,23.49,138088,0
+FEM.US,D,20250317,000000,23.57,23.9734,23.57,23.9,40986,0
+FEM.US,D,20250318,000000,23.94,23.99,23.81,23.88,179410,0
+FEM.US,D,20250319,000000,23.69,23.69,23.53,23.58,49334,0
+FEM.US,D,20250320,000000,23.44,23.44,23.35,23.35,34724,0
+FEM.US,D,20250321,000000,23.01,23.07,22.97856,23.01,30722,0
+FEM.US,D,20250324,000000,23.14,23.18,23.05,23.11,27254,0
+FEM.US,D,20250325,000000,23.11,23.2099,23.07,23.09,36008,0
+FEM.US,D,20250326,000000,23.19,23.2234,23.08,23.11,34282,0
+FEM.US,D,20250327,000000,23.16,23.33,23.16,23.24,25133,0
+FEM.US,D,20250328,000000,23.14,23.14,22.89,22.92,61825,0
+FEM.US,D,20250331,000000,22.73,22.86,22.6301,22.8591,39423,0
+FEM.US,D,20250401,000000,22.81,22.99,22.7718,22.97,32822,0
+FEM.US,D,20250402,000000,22.97,22.97,22.858,22.9,36884,0
+FEM.US,D,20250403,000000,22.49,22.7384,22.49,22.605,61212,0
+FEM.US,D,20250404,000000,21.95,21.95,21.2376,21.38,211820,0
+FEM.US,D,20250407,000000,20.34,21.14,19.9535,20.1,264615,0
+FEM.US,D,20250408,000000,20.89,20.89,19.74,19.94,150368,0
+FEM.US,D,20250409,000000,20.13,21.26,20.11,21.24,111424,0
+FEM.US,D,20250410,000000,21.24,21.24,20.5901,20.95,67479,0
+FEM.US,D,20250411,000000,20.95,22,20.95,21.58,144645,0
+FEM.US,D,20250414,000000,21.77,22.0031,21.7633,21.88,71649,0
+FEM.US,D,20250415,000000,21.85,21.9625,21.81,21.81,161835,0
+FEM.US,D,20250416,000000,21.87,21.909,21.62,21.76,35919,0
+FEM.US,D,20250417,000000,21.88,21.99,21.8,21.85,48526,0
+FEM.US,D,20250421,000000,21.99,21.99,21.6832,21.79,98446,0
+FEM.US,D,20250422,000000,22.08,22.3684,22.08,22.225,35054,0
+FEM.US,D,20250423,000000,22.57,22.588,22.3524,22.3951,53422,0
+FEM.US,D,20250424,000000,22.44,22.72,22.44,22.6896,33207,0
+FEM.US,D,20250425,000000,22.56,22.59,22.5001,22.5698,31952,0
+FEM.US,D,20250428,000000,22.65,22.7199,22.59,22.71,23004,0
+FEM.US,D,20250429,000000,22.68,22.73,22.61,22.61,23403,0
+FEM.US,D,20250430,000000,22.5,22.67,22.4643,22.6,20165,0
+FEM.US,D,20250501,000000,22.63,22.63,22.4943,22.52,35593,0
+FEM.US,D,20250502,000000,23.04,23.09,22.95,23.01,30418,0
+FEM.US,D,20250505,000000,23.16,23.19,23.07,23.08,62905,0
+FEM.US,D,20250506,000000,23.03,23.2299,23.03,23.215,66178,0
+FEM.US,D,20250507,000000,23.01,23.04,22.91,22.91,26393,0
+FEM.US,D,20250508,000000,23.08,23.14,23.01,23.08,50149,0
+FEM.US,D,20250509,000000,23.36,23.36,23.2386,23.26,24861,0
+FEM.US,D,20250512,000000,23.53,23.53,23.3301,23.41,65519,0
+FEM.US,D,20250513,000000,23.45,23.74,23.45,23.63,159996,0
+FEM.US,D,20250514,000000,23.86,23.87,23.71,23.724,36559,0
+FEM.US,D,20250515,000000,23.73,23.76,23.63,23.75,55330,0
+FEM.US,D,20250516,000000,23.68,23.76,23.65,23.74,43885,0
+FEM.US,D,20250519,000000,23.74,23.98,23.74,23.98,92624,0
+FEM.US,D,20250520,000000,23.93,24.08,23.921,24.08,46970,0
+FEM.US,D,20250521,000000,24.12,24.21,24,24.06,29713,0
+FEM.US,D,20250522,000000,24.06,24.14,24.02,24.09,36537,0
+FEM.US,D,20250523,000000,23.87,24.13,23.87,24.08,20532,0
+FEM.US,D,20250527,000000,23.94,23.9741,23.87,23.88,29329,0
+FEM.US,D,20250528,000000,23.78,23.84,23.7164,23.73,33415,0
+FEM.US,D,20250529,000000,23.92,23.92,23.7501,23.79,26762,0
+FEM.US,D,20250530,000000,23.56,23.56,23.4,23.5221,30562,0
+FEM.US,D,20250602,000000,23.64,23.75,23.64,23.75,82116,0
+FEM.US,D,20250603,000000,23.78,23.87,23.73,23.87,27551,0
+FEM.US,D,20250604,000000,24.01,24.09,23.98,24.01,25597,0
+FEM.US,D,20250605,000000,24.08,24.08,23.71,23.96,19269,0
+FEM.US,D,20250606,000000,23.99,24.09,23.9,24.09,20600,0
+FEM.US,D,20250609,000000,24.05,24.24,24.05,24.19,32523,0
+FEM.US,D,20250610,000000,24.36,24.43,24.2932,24.43,30827,0
+FEM.US,D,20250611,000000,24.48,24.64,24.48,24.57,41565,0
+FEM.US,D,20250612,000000,24.55,24.69,24.55,24.69,31253,0
+FEM.US,D,20250613,000000,24.35,24.5,24.34,24.48,111108,0
+FEM.US,D,20250616,000000,24.67,24.73,24.57,24.57,14701,0
+FEM.US,D,20250617,000000,24.51,24.51,24.265,24.36,27548,0
+FEM.US,D,20250618,000000,24.26,24.334,24.202,24.24,28399,0
+FEM.US,D,20250620,000000,24.17,24.17,23.94,23.95,104616,0
+FEM.US,D,20250623,000000,23.99,24.18,23.9301,24.18,22309,0
+FEM.US,D,20250624,000000,24.37,24.56,24.37,24.53,20786,0
+FEM.US,D,20250625,000000,24.5,24.5,24.43,24.43,30412,0
+FEM.US,D,20250626,000000,24.29,24.38,24.27,24.38,35995,0
+FEM.US,D,20250627,000000,24.3,24.3199,24.19,24.3,168016,0
+FEM.US,D,20250630,000000,24.34,24.56,24.3,24.56,142868,0
+FEM.US,D,20250701,000000,24.55,24.65,24.54,24.57,110162,0
+FEM.US,D,20250702,000000,24.61,24.7,24.53,24.66,57922,0
+FEM.US,D,20250703,000000,24.74,24.84,24.74,24.84,17111,0
+FEM.US,D,20250707,000000,24.59,24.6895,24.4979,24.52,64439,0
+FEM.US,D,20250708,000000,24.63,24.74,24.51,24.66,179648,0
+FEM.US,D,20250709,000000,24.66,24.67,24.54,24.59,57671,0
+FEM.US,D,20250710,000000,24.62,24.66,24.54,24.645,30245,0
+FEM.US,D,20250711,000000,24.61,24.64,24.5586,24.62,30356,0
+FEM.US,D,20250714,000000,24.72,24.79,24.7101,24.78,44958,0
+FEM.US,D,20250715,000000,24.83,24.83,24.6622,24.735,56559,0
+FEM.US,D,20250716,000000,24.64,24.75,24.54,24.73,39425,0
+FEM.US,D,20250717,000000,24.69,24.87,24.69,24.8581,34234,0
+FEM.US,D,20250718,000000,24.9881,25.0099,24.8438,24.865,20587,0
+FEM.US,D,20250721,000000,25.16,25.27,25.1134,25.1927,48820,0
+FEM.US,D,20250722,000000,25.35,25.3707,25.26,25.3592,45270,0
+FEM.US,D,20250723,000000,25.37,25.47,25.35,25.455,45566,0
+FEM.US,D,20250724,000000,25.48,25.5557,25.44,25.4645,39403,0
+FEM.US,D,20250725,000000,25.51,26.01,25.31,25.4,24734,0
+FEM.US,D,20250728,000000,25.22,25.22,25.11,25.1281,31736,0
+FEM.US,D,20250729,000000,25.3,25.31,25.2305,25.275,30655,0
+FEM.US,D,20250730,000000,25.07,25.1631,25.0692,25.1057,25390,0
+FEM.US,D,20250731,000000,24.84,24.9499,24.83,24.855,27765,0
+FEM.US,D,20250801,000000,24.89,24.89,24.69,24.755,28012,0
+FEM.US,D,20250804,000000,25.17,25.17,25.11,25.1352,35269,0
+FEM.US,D,20250805,000000,25.28,25.3399,25.23,25.2966,256178,0
+FEM.US,D,20250806,000000,25.41,25.56,25.41,25.5199,32369,0
+FEM.US,D,20250807,000000,25.72,25.72,25.54,25.6731,68800,0
+FEM.US,D,20250808,000000,25.81,25.88,25.7501,25.8396,30664,0
+FEM.US,D,20250811,000000,25.73,25.81,25.7101,25.7504,51684,0
+FEM.US,D,20250812,000000,25.84,26.0293,25.84,26.01,18979,0
+FEM.US,D,20250813,000000,26.16,26.25,26.16,26.2312,33154,0
+FEM.US,D,20250814,000000,25.85,25.985,25.85,25.9383,29707,0
+FEM.US,D,20250815,000000,26.03,26.0999,26,26.03,31749,0
+FEM.US,D,20250818,000000,26.09,26.15,26.0401,26.14,39134,0
+FEM.US,D,20250819,000000,26,26.07,25.93,25.9533,22786,0
+FEM.US,D,20250820,000000,26.1641,26.18,26.08,26.1579,34714,0
+FEM.US,D,20250821,000000,26.16,26.22,26.1307,26.1808,28265,0
+FEM.US,D,20250822,000000,26.31,26.81,26.26,26.7587,60082,0
+FEM.US,D,20250825,000000,26.68,26.79,26.58,26.6017,45765,0
+FEM.US,D,20250826,000000,26.69,26.76,26.65,26.68,27130,0
+FEM.US,D,20250827,000000,26.27,26.42,26.24,26.415,30362,0
+FEM.US,D,20250828,000000,26.36,26.5199,26.36,26.505,22339,0
+FEM.US,D,20250829,000000,26.39,26.39,26.31,26.38,46728,0
+FEM.US,D,20250902,000000,26.19,26.42,26.15,26.4195,39104,0
+FEM.US,D,20250903,000000,26.49,26.5763,26.465,26.5319,26758,0
+FEM.US,D,20250904,000000,26.27,26.315,26.1972,26.315,30165,0
+FEM.US,D,20250905,000000,26.69,26.7137,26.55,26.6054,30666,0
+FEM.US,D,20250908,000000,26.75,26.84,26.71,26.82,38132,0
+FEM.US,D,20250909,000000,26.81,26.83,26.7001,26.755,24783,0
+FEM.US,D,20250910,000000,26.8,26.85,26.7401,26.756,22643,0
+FEM.US,D,20250911,000000,26.7,28.8799,26.25,27.0771,22757,0
+FEM.US,D,20250912,000000,27.11,27.12,27.06,27.0643,21948,0
+FEM.US,D,20250915,000000,27.29,27.3086,27.205,27.2606,22271,0
+FEM.US,D,20250916,000000,27.28,27.3,27.12,27.2792,64074,0
+FEM.US,D,20250917,000000,27.39,27.47,27.2253,27.2827,37467,0
+FEM.US,D,20250918,000000,27.12,27.1284,27.02,27.0949,28263,0
+FEM.US,D,20250919,000000,27.18,27.349,27.17,27.2767,29106,0
+FEM.US,D,20250922,000000,27.33,27.4097,27.2565,27.4097,23291,0
+FEM.US,D,20250923,000000,27.3,27.37,27.275,27.2885,22066,0
+FEM.US,D,20250924,000000,27.19,27.2053,27.07,27.1007,29709,0
+FEM.US,D,20250925,000000,26.74,26.7843,26.6,26.6361,53611,0
+FEM.US,D,20250926,000000,26.65,26.77,26.62,26.7569,17091,0
+FEM.US,D,20250929,000000,26.97,26.97,26.874,26.92,55099,0
+FEM.US,D,20250930,000000,26.99,27.1,26.98,27.1,43203,0
+FEM.US,D,20251001,000000,27.08,27.18,27.04,27.0966,40817,0
+FEM.US,D,20251002,000000,27.21,27.21,26.9513,27.0691,15112,0
+FEM.US,D,20251003,000000,27.1,27.1199,27.015,27.0647,20367,0
+FEM.US,D,20251006,000000,27.08,27.09,27.03,27.07,24406,0
+FEM.US,D,20251007,000000,27.03,27.03,26.78,26.82,81844,0
+FEM.US,D,20251008,000000,26.96,27.06,26.9069,27.03,30682,0
+FEM.US,D,20251009,000000,27.16,27.16,26.75,26.8304,25905,0
+FEM.US,D,20251010,000000,26.72,26.72,25.8509,25.8944,42087,0
+FEM.US,D,20251013,000000,26.6,26.71,26.52,26.625,47746,0
+FEM.US,D,20251014,000000,26.16,26.46,26.16,26.195,147435,0
+FEM.US,D,20251015,000000,26.6,26.7163,26.55,26.6272,31799,0
+FEM.US,D,20251016,000000,26.77,26.8494,26.66,26.7356,93434,0
+FEM.US,D,20251017,000000,26.22,26.4024,26.22,26.37,98443,0
+FEM.US,D,20251020,000000,26.43,26.57,26.38,26.5444,48301,0
+FEM.US,D,20251021,000000,26.53,26.53,26.38,26.4191,31350,0
+FEM.US,D,20251022,000000,26.36,26.42,26.2338,26.3625,17926,0
+FEM.US,D,20251023,000000,26.48,26.62,26.46,26.54,57268,0
+FEM.US,D,20251024,000000,26.88,26.88,26.79,26.7917,29543,0
+FEM.US,D,20251027,000000,26.99,27.049,26.9401,27.025,23098,0
+FEM.US,D,20251028,000000,26.85,27,26.8,26.975,29525,0
+FEM.US,D,20251029,000000,27.18,27.1885,27,27.0441,27653,0
+FEM.US,D,20251030,000000,27.11,27.18,27.06,27.0819,28791,0
+FEM.US,D,20251031,000000,26.97,27,26.8618,26.98,37342,0
+FEM.US,D,20251103,000000,27.14,27.17,27.0601,27.14,41504,0
+FEM.US,D,20251104,000000,26.68,26.77,26.48,26.6014,35156,0
+FEM.US,D,20251105,000000,26.76,27.01,26.76,26.9572,25342,0
+FEM.US,D,20251106,000000,27.24,27.314,27.0713,27.1483,19140,0
+FEM.US,D,20251107,000000,26.89,27.02,26.818634,27.0138,29670,0
+FEM.US,D,20251110,000000,27.32,27.4794,27.25,27.47,27695,0
+FEM.US,D,20251111,000000,27.51,27.553,27.4301,27.535,27136,0
+FEM.US,D,20251112,000000,27.53,27.57,27.4684,27.5452,19825,0
+FEM.US,D,20251113,000000,27.72,27.72,27.4006,27.455,43983,0
+FEM.US,D,20251114,000000,27.3,27.51,27.28,27.425,49561,0
+FEM.US,D,20251117,000000,26.99,27.08,26.8,26.85,29155,0
+FEM.US,D,20251118,000000,26.59,26.7197,26.5,26.625,34047,0
+FEM.US,D,20251119,000000,26.68,26.82,26.5727,26.6727,41500,0
+FEM.US,D,20251120,000000,26.87,26.9,26.34,26.3505,25321,0
+FEM.US,D,20251121,000000,26.06,26.3141,25.9255,26.21,39977,0
+FEM.US,D,20251124,000000,26.22,26.48,26.22,26.4496,108461,0
+FEM.US,D,20251125,000000,26.46,26.65,26.37,26.65,48786,0
+FEM.US,D,20251126,000000,26.69,26.88,26.6601,26.8416,41493,0
+FEM.US,D,20251128,000000,26.99,27.0754,26.96,27.0754,12516,0
+FEM.US,D,20251201,000000,27.13,27.21,27.1101,27.13,64561,0
+FEM.US,D,20251202,000000,27.09,27.1264,27.01,27.1101,64795,0
+FEM.US,D,20251203,000000,26.99,27.1232,26.98,27.1184,35133,0
+FEM.US,D,20251204,000000,27.14,27.1599,27.0604,27.1402,26886,0
+FEM.US,D,20251205,000000,27.47,27.53,27.23,27.2621,29669,0
+FEM.US,D,20251208,000000,27.19,27.19,26.99,27.0418,21031,0
+FEM.US,D,20251209,000000,26.73,26.85,26.73,26.84,31870,0
+FEM.US,D,20251210,000000,26.92,27.15,26.9,27.1104,30101,0
+FEM.US,D,20251211,000000,26.96,27.172,26.947,27.0797,50041,0
+FEM.US,D,20251212,000000,27.19,27.19,26.82,26.8913,35768,0
+FEM.US,D,20251215,000000,27.04,27.05,26.88,26.9278,30952,0
+FEM.US,D,20251216,000000,26.65,26.66,26.55,26.59,25029,0
+FEM.US,D,20251217,000000,26.72,26.7599,26.48,26.4973,19977,0
+FEM.US,D,20251218,000000,26.72,26.98,26.66,26.7057,30325,0
+FEM.US,D,20251219,000000,26.95,27.1399,26.95,27.09,34393,0
+FEM.US,D,20251222,000000,27.23,27.33,27.2094,27.31,25742,0
+FEM.US,D,20251223,000000,27.27,27.49,27.27,27.48,34188,0
+FEM.US,D,20251224,000000,27.48,27.48,27.4101,27.4444,15124,0
+FEM.US,D,20251226,000000,27.47,27.6599,27.47,27.6367,28104,0
+FEM.US,D,20251229,000000,27.34,27.39,27.275,27.3863,26576,0
+FEM.US,D,20251230,000000,27.5,27.5596,27.475,27.51,67558,0
+FEM.US,D,20251231,000000,27.43,27.43,27.2768,27.35,39878,0
+FEM.US,D,20260102,000000,27.82,27.8465,27.7101,27.823,46371,0
+FEM.US,D,20260105,000000,27.83,28.06,27.79,28.027,37569,0
+FEM.US,D,20260106,000000,28.35,28.49,28.35,28.38,81562,0
+FEM.US,D,20260107,000000,28.42,28.42,28.2706,28.39,149535,0
+FEM.US,D,20260108,000000,28.14,28.3299,28.125,28.31,60156,0
+FEM.US,D,20260109,000000,28.48,28.7599,28.48,28.66,91415,0
+FEM.US,D,20260112,000000,28.67,29,28.67,28.9859,56071,0
+FEM.US,D,20260113,000000,28.92,28.94,28.73,28.76,65365,0
+FEM.US,D,20260114,000000,28.9,28.9796,28.835,28.97,27382,0
+FEM.US,D,20260115,000000,28.99,29.19,28.925,29.0804,100227,0
+FEM.US,D,20260116,000000,28.91,28.91,28.7,28.8739,64081,0
+FEM.US,D,20260120,000000,28.87,29.04,28.84,28.9063,35563,0
+FEM.US,D,20260121,000000,29.04,29.21,28.95,29.1358,35498,0
+FEM.US,D,20260122,000000,29.38,30.91,29.32,29.47,84050,0
+FEM.US,D,20260123,000000,29.44,29.759,29.3601,29.725,216206,0
+FEM.US,D,20260126,000000,29.87,30.11,29.87,29.98,93670,0
+FEM.US,D,20260127,000000,30.03,30.31,30.03,30.2944,117319,0
+FEM.US,D,20260128,000000,30.55,32.9822,30.32,30.58,111306,0
+FEM.US,D,20260129,000000,30.82,30.82,30.05,30.47,194229,0
+FEM.US,D,20260130,000000,29.83,29.8807,29.29,29.45,78473,0
+FEM.US,D,20260202,000000,29.03,29.2699,29.03,29.21,208625,0
+FEM.US,D,20260203,000000,29.58,29.7299,29.42,29.655,145872,0
+FEM.US,D,20260204,000000,30.01,30.01,29.51,29.6509,104419,0
+FEM.US,D,20260205,000000,29.31,29.395,29.15,29.1555,111148,0
+FEM.US,D,20260206,000000,29.48,29.89,29.48,29.89,679658,0
+FEM.US,D,20260209,000000,29.95,30.3673,29.95,30.355,125292,0
+FEM.US,D,20260210,000000,30.48,30.5,30.36,30.445,111348,0
+FEM.US,D,20260211,000000,30.75,30.905,30.52,30.8926,65715,0
+FEM.US,D,20260212,000000,31.12,31.12,30.57,30.62,134232,0
+FEM.US,D,20260213,000000,30.44,30.61,30.29,30.54,998706,0
+FEM.US,D,20260217,000000,30.19,30.59,30.13,30.485,72972,0
+FEM.US,D,20260218,000000,30.59,30.91,30.55,30.62,176036,0
diff --git a/daily/us/nasdaq etfs/fjp.us.txt b/daily/us/nasdaq etfs/fjp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2aa897e0ac1b918783a9e83d0cc446218b6dad5
--- /dev/null
+++ b/daily/us/nasdaq etfs/fjp.us.txt	
@@ -0,0 +1,3494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FJP.US,D,20110503,000000,36.76,36.76,36.5294,36.5294,234.404615759,0
+FJP.US,D,20110505,000000,36.4088,36.4088,36.4088,36.4088,178.3513380775,0
+FJP.US,D,20110510,000000,36.9406,36.9406,36.9406,36.9406,234.404615759,0
+FJP.US,D,20110512,000000,36.3263,36.3263,36.3263,36.3263,117.2023078795,0
+FJP.US,D,20110517,000000,35.1979,35.1979,35.1979,35.1979,349.5686226319,0
+FJP.US,D,20110518,000000,35.8465,35.8465,35.8465,35.8465,234.404615759,0
+FJP.US,D,20110523,000000,34.2746,34.2746,34.2746,34.2746,223.1939602227,0
+FJP.US,D,20110525,000000,34.4699,34.4699,34.4699,34.4699,882.5843358578,0
+FJP.US,D,20110609,000000,35.5149,35.5149,35.3755,35.3755,837.7417137126,0
+FJP.US,D,20110610,000000,35.0449,35.1479,35.0351,35.1479,1166.9273262785,0
+FJP.US,D,20110615,000000,35.1979,35.1979,35.1636,35.1636,315.936656023,0
+FJP.US,D,20110616,000000,35.0949,35.0949,35.0007,35.0007,1667.3302233988,0
+FJP.US,D,20110617,000000,35.141,35.141,35.141,35.141,170.1981340511,0
+FJP.US,D,20110621,000000,35.7356,35.8043,35.7356,35.8043,246.6344217986,0
+FJP.US,D,20110622,000000,36.1693,36.1693,36.0359,36.0359,1448.2128651893,0
+FJP.US,D,20110624,000000,35.8122,35.8122,35.8122,35.8122,586.0115393975,0
+FJP.US,D,20110627,000000,35.7533,35.9397,35.7533,35.9397,2344.04615759,0
+FJP.US,D,20110628,000000,35.8966,36.1007,35.8966,36.1007,348.5494721286,0
+FJP.US,D,20110629,000000,36.607,36.607,36.607,36.607,2601.8912349249,0
+FJP.US,D,20110705,000000,37.1427,37.1427,37.1427,37.1427,1171.0039282917,0
+FJP.US,D,20110706,000000,37.3497,37.3586,37.2192,37.2192,2460.2293149662,0
+FJP.US,D,20110707,000000,37.6569,37.6569,37.6048,37.6048,1605.1620426975,0
+FJP.US,D,20110708,000000,37.2379,37.2634,37.2055,37.2634,1693.8281364846,0
+FJP.US,D,20110711,000000,36.6992,36.9141,36.6678,36.8954,2365.4483181593,0
+FJP.US,D,20110712,000000,37.179,37.2133,37.179,37.2133,1147.5634667158,0
+FJP.US,D,20110713,000000,41.2903,41.2903,37.647,37.6981,2460.2293149662,0
+FJP.US,D,20110714,000000,37.6981,37.6981,37.6981,37.6981,117.2023078795,0
+FJP.US,D,20110715,000000,37.7255,37.7255,37.6981,37.6981,1637.7748588031,0
+FJP.US,D,20110718,000000,37.2447,37.2546,37.2447,37.2546,1662.2344708823,0
+FJP.US,D,20110720,000000,38.0994,38.5085,38.0915,38.5085,4103.0999262858,0
+FJP.US,D,20110721,000000,38.3986,38.5184,38.1435,38.5184,3175.6729682828,0
+FJP.US,D,20110722,000000,38.3633,38.3633,38.33,38.33,302.6876994801,0
+FJP.US,D,20110725,000000,38.3388,38.5341,38.3388,38.4752,13266.282101456,0
+FJP.US,D,20110726,000000,38.3633,38.5694,38.33,38.5694,3654.6737048338,0
+FJP.US,D,20110727,000000,38.065,38.065,38.065,38.065,157.9683280115,0
+FJP.US,D,20110729,000000,37.3988,37.8521,37.3988,37.8521,1090.491038531,0
+FJP.US,D,20110801,000000,37.7756,37.7756,37.7756,37.7756,348.5494721286,0
+FJP.US,D,20110802,000000,37.4881,40.8919,37.4881,39.319,1876.2560765753,0
+FJP.US,D,20110803,000000,37.2712,37.5695,36.9896,37.3056,3913.537932672,0
+FJP.US,D,20110805,000000,35.4285,35.5247,34.6514,35.4354,5967.1261968215,0
+FJP.US,D,20110808,000000,34.7721,34.883,34.5229,34.566,7307.309108661,0
+FJP.US,D,20110809,000000,34.5916,34.9497,33.8802,34.9497,1012.0164497769,0
+FJP.US,D,20110810,000000,34.7279,34.7279,34.5749,34.5749,900.9290449172,0
+FJP.US,D,20110811,000000,35.0174,35.0174,35.0174,35.0174,117.2023078795,0
+FJP.US,D,20110812,000000,35.0596,35.0596,34.8212,34.8212,3897.2315246192,0
+FJP.US,D,20110815,000000,35.1714,35.1714,35.0449,35.0449,1175.0805303049,0
+FJP.US,D,20110817,000000,35.1214,35.1214,35.0007,35.0007,1175.0805303049,0
+FJP.US,D,20110818,000000,34.1637,34.1637,33.9763,33.9763,756.2096734486,0
+FJP.US,D,20110819,000000,33.8576,33.8576,33.8576,33.8576,178.3513380775,0
+FJP.US,D,20110823,000000,33.3444,33.3444,33.3444,33.3444,144.7193714686,0
+FJP.US,D,20110824,000000,33.1943,33.1943,33.1943,33.1943,194.6577461303,0
+FJP.US,D,20110825,000000,32.9873,32.9873,32.9873,32.9873,892.7758408908,0
+FJP.US,D,20110907,000000,33.89,33.89,33.89,33.89,149.8151239851,0
+FJP.US,D,20110908,000000,33.7634,33.7634,33.7634,33.7634,156.9491775082,0
+FJP.US,D,20110909,000000,33.1158,33.1158,32.9363,32.9363,234.404615759,0
+FJP.US,D,20110914,000000,33.5593,33.6525,33.5593,33.6005,387.277191254,0
+FJP.US,D,20110919,000000,33.5407,33.5407,33.4043,33.4043,4802.2371715496,0
+FJP.US,D,20110921,000000,33.7458,33.7458,33.7458,33.7458,297.5919469636,0
+FJP.US,D,20110922,000000,32.7243,32.7243,32.7243,32.7243,1211.7699484237,0
+FJP.US,D,20110929,000000,34.4277,34.4277,34.4277,34.4277,234.404615759,0
+FJP.US,D,20111011,000000,33.4906,33.5407,33.4906,33.5407,669.5818806681,0
+FJP.US,D,20111018,000000,33.9763,33.9763,33.9763,33.9763,724.6160078463,0
+FJP.US,D,20111024,000000,34.1402,34.1402,34.1402,34.1402,1171.0039282917,0
+FJP.US,D,20111027,000000,34.1402,34.1402,34.1402,34.1402,701.1755462704,0
+FJP.US,D,20111031,000000,33.7124,33.7124,33.2267,33.2267,265.9982813613,0
+FJP.US,D,20111101,000000,32.4064,32.4064,32.4064,32.4064,117.2023078795,0
+FJP.US,D,20111108,000000,32.74,32.74,32.74,32.74,130.4512644224,0
+FJP.US,D,20111109,000000,32.3652,32.3652,32.3652,32.3652,146.7576724752,0
+FJP.US,D,20111122,000000,31.4684,31.7156,31.4684,31.7156,919.2737539766,0
+FJP.US,D,20111128,000000,31.4173,31.4173,31.4173,31.4173,178.3513380775,0
+FJP.US,D,20111130,000000,32.7243,32.7989,32.5016,32.7243,2328.7589000405,0
+FJP.US,D,20111205,000000,32.9029,32.9029,32.9029,32.9029,234.404615759,0
+FJP.US,D,20111207,000000,32.7479,32.7479,32.7479,32.7479,373.0090842078,0
+FJP.US,D,20111215,000000,31.749,31.749,31.749,31.749,234.404615759,0
+FJP.US,D,20111216,000000,31.6989,31.7333,31.6989,31.7333,1408.4659955606,0
+FJP.US,D,20111219,000000,31.7068,31.7068,31.3379,31.3379,10252.654063198,0
+FJP.US,D,20111220,000000,32.116,32.22,32.116,32.22,4476.1090104936,0
+FJP.US,D,20111221,000000,31.7421,31.7421,31.7156,31.7421,2482.6506260388,0
+FJP.US,D,20111227,000000,31.6558,31.8785,31.6558,31.8697,4445.5344953946,0
+FJP.US,D,20111228,000000,33.1345,33.1345,31.5361,31.5626,2074.9904247188,0
+FJP.US,D,20111229,000000,31.9707,31.9707,31.9707,31.9707,1517.5150994137,0
+FJP.US,D,20120104,000000,32.8519,33.0059,32.8519,32.9284,525.8816597028,0
+FJP.US,D,20120105,000000,32.6301,32.6301,32.6301,32.6301,427.0240608827,0
+FJP.US,D,20120106,000000,32.007,32.22,32.007,32.22,2717.0552417978,0
+FJP.US,D,20120109,000000,32.2023,32.2023,32.0326,32.0326,729.7117603628,0
+FJP.US,D,20120110,000000,32.2798,32.2798,32.2111,32.2798,2814.8936901146,0
+FJP.US,D,20120111,000000,32.0326,32.1346,32.0247,32.1346,1734.5941566166,0
+FJP.US,D,20120112,000000,31.9462,31.9796,31.6725,31.7068,21982.057205678,0
+FJP.US,D,20120117,000000,31.7245,31.8353,31.7068,31.8353,6435.9354283395,0
+FJP.US,D,20120118,000000,32.1434,32.1601,32.1434,32.1601,1777.3984777552,0
+FJP.US,D,20120119,000000,32.4751,32.4751,32.1748,32.1748,882.5843358578,0
+FJP.US,D,20120120,000000,32.168,32.5271,32.168,32.4339,1631.6599557833,0
+FJP.US,D,20120123,000000,32.2867,32.5506,32.2798,32.3407,994.6908912208,0
+FJP.US,D,20120125,000000,32.5428,32.5428,32.1071,32.2386,2344.04615759,0
+FJP.US,D,20120127,000000,32.7331,32.7331,32.7331,32.7331,630.8541615427,0
+FJP.US,D,20120130,000000,32.6703,32.6703,32.5958,32.5958,1030.3611588363,0
+FJP.US,D,20120131,000000,32.7871,32.7871,32.7871,32.7871,123.3172108993,0
+FJP.US,D,20120202,000000,33.0893,33.2022,32.7067,33.2022,13174.558556159,0
+FJP.US,D,20120203,000000,33.1659,33.1659,33.1659,33.1659,265.9982813613,0
+FJP.US,D,20120206,000000,33.055,33.055,33.055,33.055,117.2023078795,0
+FJP.US,D,20120207,000000,33.2022,33.473,33.2022,33.473,915.1971519634,0
+FJP.US,D,20120208,000000,33.3022,33.3444,33.2856,33.3444,1274.9572796283,0
+FJP.US,D,20120209,000000,33.2758,33.2856,33.2758,33.2856,517.7284556764,0
+FJP.US,D,20120210,000000,32.9873,32.9873,32.5094,32.5094,566.6476798348,0
+FJP.US,D,20120213,000000,33.158,33.158,33.158,33.158,249.6918733085,0
+FJP.US,D,20120214,000000,32.9196,33.0726,32.9196,33.0638,10309.726491383,0
+FJP.US,D,20120215,000000,33.3189,33.5152,33.3189,33.5152,1216.8657009402,0
+FJP.US,D,20120222,000000,33.6692,33.6692,33.6692,33.6692,204.8492511633,0
+FJP.US,D,20120228,000000,33.8576,33.8576,33.8576,33.8576,455.5602749751,0
+FJP.US,D,20120229,000000,33.4416,33.4416,33.4416,33.4416,234.404615759,0
+FJP.US,D,20120301,000000,33.4043,33.4043,33.4043,33.4043,455.5602749751,0
+FJP.US,D,20120305,000000,33.4043,33.4043,33.1659,33.1659,1963.9030198591,0
+FJP.US,D,20120306,000000,33.055,33.107,33.055,33.107,2948.4024060469,0
+FJP.US,D,20120307,000000,33.3366,33.473,33.3278,33.3709,7734.3331695437,0
+FJP.US,D,20120308,000000,33.6947,33.8802,33.679,33.7536,7848.4780259133,0
+FJP.US,D,20120309,000000,33.7202,33.8655,33.7124,33.7458,7967.7186347994,0
+FJP.US,D,20120312,000000,33.5309,33.6005,33.4818,33.5682,6326.8863244864,0
+FJP.US,D,20120313,000000,33.4406,33.4995,33.4318,33.4995,468.809231518,0
+FJP.US,D,20120314,000000,33.473,33.5407,33.1345,33.1845,6497.0844585375,0
+FJP.US,D,20120315,000000,33.3444,33.4995,33.2345,33.3788,6725.3741712767,0
+FJP.US,D,20120316,000000,33.5152,33.679,33.4906,33.679,6308.541615427,0
+FJP.US,D,20120319,000000,33.0638,33.7732,33.0638,33.6094,8243.9084211937,0
+FJP.US,D,20120320,000000,33.2669,33.3111,33.1757,33.2581,6023.179474503,0
+FJP.US,D,20120321,000000,33.4563,33.6525,32.2612,33.0726,3396.8286274989,0
+FJP.US,D,20120322,000000,33.209,33.6005,33.0893,33.1757,6911.8787133806,0
+FJP.US,D,20120323,000000,33.4318,33.4563,33.4229,33.4484,5589.0213600972,0
+FJP.US,D,20120326,000000,33.5309,33.5593,33.3444,33.5309,6562.3100907487,0
+FJP.US,D,20120327,000000,33.5682,33.9685,33.5593,33.7369,4103.0999262858,0
+FJP.US,D,20120328,000000,33.6692,33.7458,33.5917,33.5917,2814.8936901146,0
+FJP.US,D,20120329,000000,33.7732,33.7732,33.7732,33.7732,468.809231518,0
+FJP.US,D,20120330,000000,34.3541,34.3541,33.8272,33.9822,6350.3267860623,0
+FJP.US,D,20120402,000000,33.8527,33.8655,33.5682,33.8655,8588.3812913091,0
+FJP.US,D,20120403,000000,33.5505,33.9852,33.2856,33.4651,17255.237171372,0
+FJP.US,D,20120404,000000,32.8852,33.1845,32.5683,32.7744,7684.394794882,0
+FJP.US,D,20120405,000000,32.7067,32.9608,32.6046,32.6635,10196.600785516,0
+FJP.US,D,20120409,000000,32.8597,32.8941,32.6546,32.8764,4604.5219739094,0
+FJP.US,D,20120410,000000,32.7067,32.7067,32.1748,32.1748,10601.203535327,0
+FJP.US,D,20120412,000000,32.6546,32.7989,32.6546,32.7989,539.1306162457,0
+FJP.US,D,20120413,000000,32.5094,32.5094,32.5094,32.5094,239.5003682755,0
+FJP.US,D,20120416,000000,32.8332,32.9127,32.6968,32.7067,5025.4311317723,0
+FJP.US,D,20120417,000000,33.0471,33.0893,33.0471,33.0726,1994.4775349581,0
+FJP.US,D,20120419,000000,32.5683,32.6134,32.5683,32.5958,3719.899337045,0
+FJP.US,D,20120420,000000,32.6782,32.791,32.6703,32.6703,7031.1193222667,0
+FJP.US,D,20120423,000000,32.2965,32.3976,32.2965,32.3318,7969.756935806,0
+FJP.US,D,20120424,000000,32.5683,32.688,32.5683,32.6301,2193.2118831016,0
+FJP.US,D,20120426,000000,32.8941,32.9873,32.8941,32.952,8439.5853178273,0
+FJP.US,D,20120430,000000,32.7351,33.1482,32.6075,32.6154,9959.1387182476,0
+FJP.US,D,20120501,000000,32.4162,32.5958,32.4162,32.5271,10662.352565525,0
+FJP.US,D,20120503,000000,32.0247,32.0326,32.0159,32.0326,2109.641541831,0
+FJP.US,D,20120504,000000,31.9629,31.9629,31.9629,31.9629,189.5619936138,0
+FJP.US,D,20120507,000000,31.9629,32.1748,31.9011,32.1748,36556.928553371,0
+FJP.US,D,20120508,000000,31.749,31.8353,31.4605,31.6391,7060.6746868624,0
+FJP.US,D,20120509,000000,31.3899,31.4262,31.3545,31.4262,821.4353056598,0
+FJP.US,D,20120510,000000,31.9011,31.9011,31.8177,31.8177,374.0282347111,0
+FJP.US,D,20120514,000000,30.8531,30.9316,30.8129,30.8698,13123.601030994,0
+FJP.US,D,20120515,000000,30.7491,30.8129,30.5706,30.5804,3455.9393566903,0
+FJP.US,D,20120516,000000,30.18,30.2634,30.0593,30.0858,7637.5138717302,0
+FJP.US,D,20120517,000000,30.3743,30.5019,30.2634,30.3822,6079.2327521845,0
+FJP.US,D,20120521,000000,30.2134,30.2134,30.2134,30.2134,178.3513380775,0
+FJP.US,D,20120522,000000,30.3086,30.3439,30.3086,30.3439,234.404615759,0
+FJP.US,D,20120523,000000,29.6747,29.7954,29.659,29.7179,2460.2293149662,0
+FJP.US,D,20120524,000000,29.8347,29.8347,29.8347,29.8347,534.0348637292,0
+FJP.US,D,20120525,000000,29.7444,29.7719,29.7444,29.7719,701.1755462704,0
+FJP.US,D,20120604,000000,29.1282,29.1635,29.1282,29.1635,411.7368033332,0
+FJP.US,D,20120608,000000,29.4068,29.4461,29.4068,29.4461,411.7368033332,0
+FJP.US,D,20120611,000000,29.4176,29.4176,29.4176,29.4176,179.3704885808,0
+FJP.US,D,20120613,000000,29.5648,29.6502,29.3431,29.6502,2217.6714951808,0
+FJP.US,D,20120615,000000,30.0338,30.0338,30.0338,30.0338,158.9874785148,0
+FJP.US,D,20120618,000000,30.2369,30.3174,30.2134,30.3174,1276.9955806349,0
+FJP.US,D,20120621,000000,30.6108,30.6108,30.6108,30.6108,232.3663147524,0
+FJP.US,D,20120627,000000,30.6706,30.6706,30.3851,30.3851,19767.443162007,0
+FJP.US,D,20120702,000000,31.3065,31.3163,31.3065,31.3163,1752.938865676,0
+FJP.US,D,20120705,000000,31.3918,31.3918,31.3918,31.3918,581.9349373843,0
+FJP.US,D,20120706,000000,31.1858,31.1858,31.1858,31.1858,232.3663147524,0
+FJP.US,D,20120709,000000,31.0229,31.0229,31.0229,31.0229,346.511171122,0
+FJP.US,D,20120725,000000,30.1025,30.1025,30.1025,30.1025,116.1831573762,0
+FJP.US,D,20120802,000000,30.2733,30.2733,30.1957,30.1957,719.5202553298,0
+FJP.US,D,20120803,000000,30.5058,30.5058,30.5058,30.5058,138.6044684488,0
+FJP.US,D,20120808,000000,31.0582,31.0582,31.0582,31.0582,644.1031180856,0
+FJP.US,D,20120823,000000,31.2986,31.2986,31.2986,31.2986,148.7959734818,0
+FJP.US,D,20120829,000000,31.0396,31.0827,31.0396,31.0827,463.7134790015,0
+FJP.US,D,20120910,000000,30.651,30.651,30.497,30.497,639.0073655691,0
+FJP.US,D,20120911,000000,30.705,30.705,30.6608,30.6608,346.511171122,0
+FJP.US,D,20120913,000000,31.0827,31.5459,31.0827,31.5459,928.4461085063,0
+FJP.US,D,20120921,000000,31.5557,31.642,31.5557,31.642,406.6410508167,0
+FJP.US,D,20120925,000000,31.6077,31.6077,31.6077,31.6077,176.3130370709,0
+FJP.US,D,20120928,000000,31.3379,31.3379,31.278,31.278,2323.663147524,0
+FJP.US,D,20121010,000000,30.5333,30.5333,30.5333,30.5333,176.3130370709,0
+FJP.US,D,20121011,000000,30.7148,30.7148,30.7148,30.7148,1162.8507242653,0
+FJP.US,D,20121018,000000,31.5557,31.5557,31.4801,31.4801,232.3663147524,0
+FJP.US,D,20121019,000000,30.8855,30.9199,30.8855,30.9199,1648.9855143394,0
+FJP.US,D,20121022,000000,31.2211,31.2898,31.2211,31.2898,232.3663147524,0
+FJP.US,D,20121102,000000,30.9199,30.9199,30.9199,30.9199,291.4770439438,0
+FJP.US,D,20121107,000000,30.7462,30.7462,30.5843,30.5843,263.9599803547,0
+FJP.US,D,20121108,000000,29.6953,29.8101,29.6796,29.8023,3489.5713232992,0
+FJP.US,D,20121109,000000,29.9465,29.9465,29.9465,29.9465,539.1306162457,0
+FJP.US,D,20121112,000000,29.8101,29.8101,29.8101,29.8101,928.4461085063,0
+FJP.US,D,20121114,000000,29.5766,30.0338,29.2587,29.2587,3336.6987478042,0
+FJP.US,D,20121119,000000,30.2055,30.4803,30.2055,30.2203,3022.8003927878,0
+FJP.US,D,20121123,000000,30.0505,30.0505,30.0505,30.0505,696.0797937539,0
+FJP.US,D,20121128,000000,30.0849,30.0849,30.0849,30.0849,181.4087895874,0
+FJP.US,D,20121129,000000,30.3606,30.3606,30.3606,30.3606,291.4770439438,0
+FJP.US,D,20121203,000000,30.3851,30.3939,30.3272,30.3272,8718.8325557315,0
+FJP.US,D,20121204,000000,30.3527,30.8414,30.3527,30.4891,6877.2275962684,0
+FJP.US,D,20121205,000000,30.4204,30.8414,30.3674,30.3851,11040.457402249,0
+FJP.US,D,20121211,000000,30.3939,30.4646,30.3939,30.3939,767.4203289849,0
+FJP.US,D,20121212,000000,30.3606,30.3674,30.3184,30.3272,8250.0233242135,0
+FJP.US,D,20121218,000000,30.3939,30.3939,30.3939,30.3939,1185.2720353379,0
+FJP.US,D,20121224,000000,30.8178,30.8934,30.8178,30.8934,696.0797937539,0
+FJP.US,D,20121226,000000,30.5931,30.6275,30.5843,30.6275,2092.3159832749,0
+FJP.US,D,20121227,000000,30.6432,30.6706,30.6432,30.6432,2183.0203780686,0
+FJP.US,D,20121231,000000,30.5019,31.3712,30.5019,31.2525,462092.01055075,0
+FJP.US,D,20130102,000000,31.4281,31.5459,31.4281,31.5459,8004.4080529182,0
+FJP.US,D,20130103,000000,31.5312,31.5989,31.3918,31.5655,25214.802602145,0
+FJP.US,D,20130104,000000,30.9199,31.0661,30.7462,31.0661,1055.8399214188,0
+FJP.US,D,20130107,000000,30.809,30.9454,30.5931,30.9454,3083.9494229858,0
+FJP.US,D,20130108,000000,30.6108,30.9199,30.6108,30.651,2494.8804320784,0
+FJP.US,D,20130109,000000,30.9974,30.9974,30.9032,30.9621,1267.8232261052,0
+FJP.US,D,20130110,000000,31.1779,31.1779,31.1779,31.1779,509.57525165,0
+FJP.US,D,20130111,000000,31.0994,31.1328,30.9886,31.1328,1101.7016940673,0
+FJP.US,D,20130114,000000,31.3065,31.3065,31.2819,31.2819,232.3663147524,0
+FJP.US,D,20130115,000000,31.1612,31.2397,31.1416,31.1701,705.2521482836,0
+FJP.US,D,20130116,000000,30.8581,30.8581,30.8581,30.8581,850.9906702555,0
+FJP.US,D,20130117,000000,30.6343,30.754,30.6343,30.6343,581.9349373843,0
+FJP.US,D,20130118,000000,30.9454,30.9454,30.8414,30.912,1804.9155413443,0
+FJP.US,D,20130122,000000,30.7462,30.809,30.7462,30.7805,1337.1254603296,0
+FJP.US,D,20130123,000000,30.5244,30.7805,30.4803,30.4803,3022.8003927878,0
+FJP.US,D,20130124,000000,30.8247,30.8247,30.651,30.651,1297.3785907009,0
+FJP.US,D,20130125,000000,31.0229,31.0494,30.8512,30.9454,2092.3159832749,0
+FJP.US,D,20130128,000000,30.7325,30.9454,30.5745,30.6343,3073.7579179528,0
+FJP.US,D,20130129,000000,30.9621,30.9621,30.8767,30.8934,3135.9260986541,0
+FJP.US,D,20130130,000000,31.1858,31.2633,31.1858,31.1858,3585.3714706094,0
+FJP.US,D,20130131,000000,31.1662,31.2967,31.1308,31.2113,3173.6346672762,0
+FJP.US,D,20130201,000000,31.1328,31.1779,31.0494,31.0582,4118.3871838353,0
+FJP.US,D,20130204,000000,31.1249,31.1249,30.8855,30.9886,1507.3235943807,0
+FJP.US,D,20130205,000000,30.7717,30.9454,30.7717,30.9454,1865.045421039,0
+FJP.US,D,20130206,000000,31.1701,31.3065,31.1701,31.3065,3325.4880922679,0
+FJP.US,D,20130207,000000,31.4713,31.591,31.4713,31.591,928.4461085063,0
+FJP.US,D,20130208,000000,31.3742,31.4095,31.3742,31.3742,2508.1293886213,0
+FJP.US,D,20130211,000000,31.5223,31.7117,31.5223,31.7117,4018.5104345119,0
+FJP.US,D,20130212,000000,31.333,31.333,31.1956,31.2986,2436.7888533903,0
+FJP.US,D,20130213,000000,31.1701,31.2397,31.1701,31.2133,4634.0773385051,0
+FJP.US,D,20130214,000000,30.8178,30.8934,30.8178,30.8767,1338.1446108329,0
+FJP.US,D,20130215,000000,30.7246,30.8178,30.6981,30.7894,5396.4019149735,0
+FJP.US,D,20130219,000000,31.2554,31.3487,31.2554,31.3487,5692.9747114338,0
+FJP.US,D,20130220,000000,31.5989,31.6499,31.5655,31.591,2204.4225386379,0
+FJP.US,D,20130221,000000,31.2731,31.2731,31.1612,31.2554,3351.9860053537,0
+FJP.US,D,20130222,000000,31.4968,31.4968,31.4968,31.4968,1326.9339552966,0
+FJP.US,D,20130225,000000,31.6165,31.6165,31.4546,31.4546,12674.155659039,0
+FJP.US,D,20130226,000000,31.7892,31.8559,31.7892,31.8559,5059.0630983812,0
+FJP.US,D,20130227,000000,31.9354,31.9433,31.8834,31.9168,2441.8846059068,0
+FJP.US,D,20130228,000000,32.1925,32.1925,32.1827,32.1925,1507.3235943807,0
+FJP.US,D,20130301,000000,32.3024,32.3289,32.3024,32.3289,2676.2892216658,0
+FJP.US,D,20130304,000000,32.6154,32.6154,32.6075,32.6075,1648.9855143394,0
+FJP.US,D,20130305,000000,32.5516,32.5869,32.5094,32.5869,3132.8686471442,0
+FJP.US,D,20130306,000000,32.8087,32.8087,32.7851,32.7851,1025.2654063198,0
+FJP.US,D,20130307,000000,32.7763,32.7763,32.5516,32.5958,4973.454456104,0
+FJP.US,D,20130308,000000,32.7999,32.8362,32.7076,32.8362,1106.7974465838,0
+FJP.US,D,20130311,000000,32.8116,33.052,32.8116,33.052,1494.0746378378,0
+FJP.US,D,20130312,000000,32.7184,32.7184,32.6821,32.6821,1102.7208445706,0
+FJP.US,D,20130313,000000,32.5114,32.899,32.5114,32.8116,12902.445371778,0
+FJP.US,D,20130314,000000,33.0874,33.0874,32.9941,33.0697,2545.8379572434,0
+FJP.US,D,20130315,000000,33.3768,33.3866,33.3768,33.3768,2457.1718634563,0
+FJP.US,D,20130318,000000,33.3189,33.3709,33.2257,33.2846,2295.1269334316,0
+FJP.US,D,20130319,000000,33.5593,33.6094,33.369,33.5505,2017.917996534,0
+FJP.US,D,20130320,000000,33.7055,33.7654,33.4641,33.7467,26128.980603605,0
+FJP.US,D,20130321,000000,33.8449,33.8449,33.8262,33.8262,2366.4674686626,0
+FJP.US,D,20130322,000000,33.7467,33.9018,33.7467,33.8831,2307.3567394712,0
+FJP.US,D,20130325,000000,33.6525,33.9636,33.6094,33.7467,4968.3587035875,0
+FJP.US,D,20130326,000000,33.835,33.8831,33.7997,33.8831,4081.6977657165,0
+FJP.US,D,20130327,000000,34.0421,34.0833,34.0421,34.0833,2161.6182174993,0
+FJP.US,D,20130328,000000,33.9381,33.9636,33.9302,33.9538,3868.6953105268,0
+FJP.US,D,20130401,000000,32.8627,32.8892,32.7076,32.8185,1844.662410973,0
+FJP.US,D,20130402,000000,32.742,33.1119,32.742,33.0432,26729.260250049,0
+FJP.US,D,20130403,000000,33.001,33.4906,33.001,33.1217,983.4802356845,0
+FJP.US,D,20130404,000000,34.0509,34.1598,34.0048,34.1598,1614.3343972272,0
+FJP.US,D,20130405,000000,34.1598,34.3688,34.0323,34.2972,5586.9830590906,0
+FJP.US,D,20130408,000000,34.7289,34.8604,34.4611,34.8604,2582.5273753622,0
+FJP.US,D,20130409,000000,34.2128,34.6602,34.204,34.6602,7527.4456173738,0
+FJP.US,D,20130410,000000,35.4432,35.4432,35.039,35.3049,3381.5413699494,0
+FJP.US,D,20130411,000000,35.6591,35.718,35.3579,35.6679,2993.2450281921,0
+FJP.US,D,20130412,000000,36.3724,36.3724,35.615,35.718,5895.7856615905,0
+FJP.US,D,20130415,000000,35.8818,36.1056,35.8063,35.8308,1350.3744168725,0
+FJP.US,D,20130416,000000,35.5551,36.031,35.5551,36.031,3078.8536704693,0
+FJP.US,D,20130417,000000,35.6679,36.0123,35.6679,36.0123,1800.8389393311,0
+FJP.US,D,20130418,000000,35.7553,35.7553,35.3412,35.3412,3325.4880922679,0
+FJP.US,D,20130419,000000,35.8907,35.976,35.7366,35.976,6463.4524919286,0
+FJP.US,D,20130422,000000,36.1841,36.3391,35.9083,36.3391,1610.257795214,0
+FJP.US,D,20130423,000000,36.3234,36.7698,35.976,36.6482,2888.2725263522,0
+FJP.US,D,20130424,000000,36.9082,36.9828,36.6403,36.6403,2079.067026732,0
+FJP.US,D,20130425,000000,37.0632,37.1476,36.917,37.0956,5042.7566903284,0
+FJP.US,D,20130426,000000,36.917,36.917,36.5186,36.8719,6497.0844585375,0
+FJP.US,D,20130429,000000,37.0887,37.1662,36.8631,37.1564,2521.3783451642,0
+FJP.US,D,20130430,000000,37.4891,37.5381,37.2438,37.5126,1457.385219719,0
+FJP.US,D,20130501,000000,37.492,37.6235,36.8886,37.4498,29688.873311632,0
+FJP.US,D,20130502,000000,37.2084,37.2938,37.0956,37.1476,39476.794745325,0
+FJP.US,D,20130503,000000,37.2251,37.544,37.2084,37.5185,14513.722317495,0
+FJP.US,D,20130506,000000,37.3723,37.4331,37.1849,37.1849,908.0630984403,0
+FJP.US,D,20130507,000000,37.5185,37.8452,37.5185,37.7854,4837.9074391651,0
+FJP.US,D,20130508,000000,37.8011,38.0778,37.8011,37.9836,12467.268106869,0
+FJP.US,D,20130509,000000,37.7775,37.9149,37.6735,37.9149,4722.7434322922,0
+FJP.US,D,20130510,000000,37.8639,37.9836,37.7854,37.9836,854.0481217654,0
+FJP.US,D,20130513,000000,38.3879,38.5066,38.327,38.4889,6854.8062851958,0
+FJP.US,D,20130514,000000,38.8088,38.8696,38.6449,38.851,4765.5477534308,0
+FJP.US,D,20130515,000000,38.8598,39.005,38.7578,38.9727,13749.35944002,0
+FJP.US,D,20130516,000000,38.9884,39.1964,38.7578,39.0227,6731.4890742965,0
+FJP.US,D,20130517,000000,39.5398,39.5751,39.4191,39.5653,2072.9521237122,0
+FJP.US,D,20130520,000000,40.1158,40.1344,39.8862,40.0991,6155.669039932,0
+FJP.US,D,20130521,000000,40.5406,40.7006,40.5318,40.6427,5757.1811931417,0
+FJP.US,D,20130522,000000,40.8664,40.885,39.7409,39.9362,10952.810458965,0
+FJP.US,D,20130523,000000,37.9473,39.2906,36.2017,39.2906,9444.4677140811,0
+FJP.US,D,20130524,000000,37.3281,37.7167,36.7424,37.7167,10600.184384823,0
+FJP.US,D,20130528,000000,37.3026,37.492,37.0956,37.0956,5833.6174808892,0
+FJP.US,D,20130529,000000,36.6805,36.6805,36.2086,36.6472,4250.8767492643,0
+FJP.US,D,20130530,000000,35.9957,36.398,35.7553,36.2871,7406.1667074811,0
+FJP.US,D,20130531,000000,35.3844,35.5993,35.0566,35.5914,7905.5504540981,0
+FJP.US,D,20130603,000000,34.619,34.8408,34.1873,34.8408,9621.7999016553,0
+FJP.US,D,20130604,000000,35.5914,35.6797,35.3942,35.5257,5500.3552663101,0
+FJP.US,D,20130605,000000,34.3394,34.3894,34.2766,34.3894,1562.3577215589,0
+FJP.US,D,20130606,000000,33.6535,33.9665,33.5682,33.9665,9396.567640426,0
+FJP.US,D,20130607,000000,35.1263,35.3147,35.1263,35.3147,1178.1379818148,0
+FJP.US,D,20130610,000000,35.5806,36.0212,35.5806,35.8995,36967.646206201,0
+FJP.US,D,20130611,000000,35.3333,35.4903,35.0566,35.3942,26095.348636996,0
+FJP.US,D,20130612,000000,35.5885,35.7278,35.0802,35.349,24021.377362781,0
+FJP.US,D,20130613,000000,35.4629,36.0673,35.3412,36.0123,10285.266879304,0
+FJP.US,D,20130614,000000,35.3657,35.4992,34.9683,35.039,7626.3032161939,0
+FJP.US,D,20130617,000000,36.3234,36.4863,35.927,35.9338,15960.916032181,0
+FJP.US,D,20130618,000000,36.708,36.9092,36.5883,36.7424,5827.5025778694,0
+FJP.US,D,20130619,000000,36.7326,36.7326,35.8681,35.8681,33632.985759403,0
+FJP.US,D,20130620,000000,35.3942,35.4638,34.4846,34.4846,3890.0974710961,0
+FJP.US,D,20130621,000000,35.876,35.9123,35.1087,35.7837,19492.272526116,0
+FJP.US,D,20130624,000000,34.7544,35.2117,34.4846,35.2117,3107.3898845617,0
+FJP.US,D,20130625,000000,35.0802,35.3589,35.0037,35.1175,3110.4473360716,0
+FJP.US,D,20130626,000000,34.7348,35.0566,34.7348,35.0037,908.0630984403,0
+FJP.US,D,20130627,000000,35.7307,35.9996,35.5571,35.9996,5797.9472132737,0
+FJP.US,D,20130628,000000,36.2508,36.3126,36.0545,36.0634,3480.3989687695,0
+FJP.US,D,20130701,000000,36.5707,36.7875,36.5177,36.5177,7722.1033635041,0
+FJP.US,D,20130702,000000,37.3595,37.4891,37.0377,37.0377,6714.1635157404,0
+FJP.US,D,20130703,000000,37.0809,37.2967,36.7326,37.2967,1246.4210655359,0
+FJP.US,D,20130705,000000,38.4811,38.5252,37.3752,38.3879,8596.5344953355,0
+FJP.US,D,20130708,000000,36.8552,37.9129,36.8552,37.7128,13313.163024608,0
+FJP.US,D,20130709,000000,37.9031,38.9913,37.7324,37.7324,7601.8436041147,0
+FJP.US,D,20130710,000000,38.0327,38.0758,37.8335,37.9542,5742.9130860955,0
+FJP.US,D,20130711,000000,38.6636,39.0168,38.5684,38.9246,2483.6697765421,0
+FJP.US,D,20130712,000000,38.8196,39.0875,38.8196,39.0875,2604.9486864348,0
+FJP.US,D,20130715,000000,39.2013,39.3386,39.1139,39.3386,4511.7792781091,0
+FJP.US,D,20130716,000000,39.1208,40.2198,38.9756,39.1061,17880.995580398,0
+FJP.US,D,20130717,000000,39.3573,39.3985,39.2258,39.3386,2532.5890007005,0
+FJP.US,D,20130718,000000,39.3112,39.4711,39.3112,39.4515,6915.9553153938,0
+FJP.US,D,20130719,000000,38.8628,39.5633,38.8628,38.957,1029.342008333,0
+FJP.US,D,20130722,000000,39.1139,39.32,39.1139,39.32,1576.6258286051,0
+FJP.US,D,20130723,000000,39.2778,39.2778,39.1061,39.217,1515.4767984071,0
+FJP.US,D,20130724,000000,39.1061,39.1061,38.8363,38.8451,2911.7129879281,0
+FJP.US,D,20130725,000000,38.3614,38.7234,38.3614,38.5341,17256.256321876,0
+FJP.US,D,20130726,000000,37.6696,37.806,37.6274,37.806,6301.4075619039,0
+FJP.US,D,20130729,000000,36.9769,36.9769,36.7178,36.7178,2891.3299778621,0
+FJP.US,D,20130730,000000,37.4891,37.5479,37.3242,37.4076,3505.877731352,0
+FJP.US,D,20130731,000000,37.2045,37.2869,37.2045,37.2869,2360.3525656428,0
+FJP.US,D,20130801,000000,38.1622,38.2397,38.1622,38.2142,1121.06555363,0
+FJP.US,D,20130802,000000,38.5841,38.7754,38.5076,38.7597,3415.1733365583,0
+FJP.US,D,20130805,000000,38.7666,38.9913,38.7666,38.9913,1286.1679351646,0
+FJP.US,D,20130806,000000,39.1915,39.217,39.0168,39.0973,3425.3648415913,0
+FJP.US,D,20130807,000000,38.6224,38.7754,38.4104,38.4644,3774.9334642232,0
+FJP.US,D,20130808,000000,38.2583,38.3358,37.9895,38.2829,5288.3719616237,0
+FJP.US,D,20130809,000000,38.1112,38.2142,37.964,38.1789,9202.929044799,0
+FJP.US,D,20130812,000000,38.1887,38.2397,38.1789,38.2397,14210.015467512,0
+FJP.US,D,20130813,000000,38.4104,38.5772,38.1622,38.5409,14263.011293683,0
+FJP.US,D,20130814,000000,38.2829,38.3437,38.2053,38.3437,12761.802602323,0
+FJP.US,D,20130815,000000,37.8766,37.9993,37.6863,37.8423,18951.103608863,0
+FJP.US,D,20130816,000000,37.8933,37.9895,37.7324,37.7324,27781.023569455,0
+FJP.US,D,20130819,000000,38.1112,38.1465,37.806,37.806,18222.410999004,0
+FJP.US,D,20130820,000000,37.5578,37.5656,36.5638,37.4724,43285.360176158,0
+FJP.US,D,20130821,000000,36.8405,36.97,36.6393,36.97,13413.039773931,0
+FJP.US,D,20130822,000000,36.8895,37.9542,36.8895,37.0289,10501.326786003,0
+FJP.US,D,20130823,000000,37.3507,37.6618,37.2536,37.5901,15714.281610383,0
+FJP.US,D,20130826,000000,37.0976,37.2536,36.9769,37.0191,26808.753989306,0
+FJP.US,D,20130827,000000,36.8719,36.9445,36.708,36.708,7844.4014239001,0
+FJP.US,D,20130828,000000,36.6668,36.8895,36.4666,36.4666,15362.674686744,0
+FJP.US,D,20130829,000000,37.2192,37.2192,36.5805,36.9347,14774.62484634,0
+FJP.US,D,20130830,000000,36.0545,36.1811,36.0457,36.1114,25446.149766394,0
+FJP.US,D,20130903,000000,36.814,36.97,36.4058,36.6737,69931.050084936,0
+FJP.US,D,20130904,000000,37.2192,37.4165,37.2045,37.2703,15710.205008369,0
+FJP.US,D,20130905,000000,37.2369,37.3056,37.2192,37.2967,13880.829854946,0
+FJP.US,D,20130906,000000,37.3144,37.5479,37.2114,37.3321,10828.474097562,0
+FJP.US,D,20130909,000000,37.9355,38.4104,37.8855,38.4104,14603.407561786,0
+FJP.US,D,20130910,000000,38.4202,38.5409,38.4202,38.5252,7549.8669284464,0
+FJP.US,D,20130911,000000,38.0591,38.3172,38.017,38.3172,11222.88534234,0
+FJP.US,D,20130912,000000,38.2142,38.2142,37.9895,38.1023,14654.365086951,0
+FJP.US,D,20130913,000000,38.1278,38.2397,38.0591,38.1965,14109.119567685,0
+FJP.US,D,20130916,000000,38.6979,38.9246,38.6979,38.7313,74535.572058845,0
+FJP.US,D,20130917,000000,38.4987,38.6891,38.4987,38.6449,19582.976920909,0
+FJP.US,D,20130918,000000,38.9393,39.6418,38.6224,39.6418,14210.015467512,0
+FJP.US,D,20130919,000000,39.8754,39.8754,39.4858,39.7645,23977.553891139,0
+FJP.US,D,20130920,000000,39.9961,39.9961,39.2778,39.2778,17861.631720836,0
+FJP.US,D,20130923,000000,39.3023,39.4152,39.1777,39.4073,30965.868892267,0
+FJP.US,D,20130924,000000,39.4711,39.8037,39.4073,39.4711,15252.606432388,0
+FJP.US,D,20130925,000000,39.2945,39.478,39.2945,39.3573,16078.118340061,0
+FJP.US,D,20130926,000000,40.0147,40.0824,39.8754,40.0579,17148.226368526,0
+FJP.US,D,20130927,000000,39.8665,40.0235,39.8665,39.9009,14366.96464502,0
+FJP.US,D,20130930,000000,39.5889,39.8312,39.5104,39.8312,30533.749078868,0
+FJP.US,D,20131001,000000,39.3985,39.6418,39.3985,39.5104,6199.4925115739,0
+FJP.US,D,20131002,000000,39.0433,39.2592,39.0433,39.1679,12162.542106382,0
+FJP.US,D,20131003,000000,38.9069,38.9756,38.8451,38.8726,10026.402651465,0
+FJP.US,D,20131004,000000,38.8108,38.9668,38.8108,38.9668,10805.033635987,0
+FJP.US,D,20131007,000000,38.4987,38.4987,38.067,38.0758,29261.84925075,0
+FJP.US,D,20131008,000000,38.0425,38.0837,37.9031,37.9286,22513.034617897,0
+FJP.US,D,20131009,000000,38.6704,38.9991,38.64,38.9069,16475.587036348,0
+FJP.US,D,20131010,000000,39.1915,39.5202,39.1856,39.5104,20376.89516298,0
+FJP.US,D,20131011,000000,39.3573,39.5104,39.3573,39.5104,17562.001472866,0
+FJP.US,D,20131014,000000,39.1915,39.6762,39.1915,39.6762,37809.464521927,0
+FJP.US,D,20131015,000000,39.3023,39.4152,39.2415,39.2592,10481.96292644,0
+FJP.US,D,20131016,000000,39.5633,39.6919,39.3023,39.6762,51596.532530569,0
+FJP.US,D,20131017,000000,39.9097,39.9097,39.7282,39.7949,16846.557819549,0
+FJP.US,D,20131018,000000,39.9627,40.0579,39.9009,39.9539,19901.971028442,0
+FJP.US,D,20131021,000000,40.5161,40.5161,39.7949,39.8852,51713.734838449,0
+FJP.US,D,20131022,000000,40.1256,40.2109,39.7282,40.0981,21799.629265587,0
+FJP.US,D,20131023,000000,39.4711,39.4711,39.0345,39.06,18117.438497164,0
+FJP.US,D,20131024,000000,39.6153,39.6153,39.424,39.5447,19594.187576446,0
+FJP.US,D,20131025,000000,39.1139,39.1208,39.0168,39.1208,16528.582862519,0
+FJP.US,D,20131028,000000,39.1915,39.4328,39.0875,39.1061,102180.02946086,0
+FJP.US,D,20131029,000000,39.6585,39.9185,39.2778,39.4937,20074.2074635,0
+FJP.US,D,20131030,000000,39.32,39.373,39.0168,39.373,27324.444143976,0
+FJP.US,D,20131031,000000,39.0168,39.2778,39.0168,39.217,19879.54971737,0
+FJP.US,D,20131101,000000,38.6224,38.9246,38.5596,38.6312,22756.611588186,0
+FJP.US,D,20131104,000000,38.8009,38.8451,38.6547,38.6979,88567.23618828,0
+FJP.US,D,20131105,000000,38.4104,38.6449,38.4104,38.5939,25068.04492967,0
+FJP.US,D,20131106,000000,38.7058,39.1679,38.7058,39.1061,13429.346181984,0
+FJP.US,D,20131107,000000,39.2356,39.2356,38.2142,38.4202,14265.04959469,0
+FJP.US,D,20131108,000000,38.6037,38.8451,38.5841,38.8451,26686.45592891,0
+FJP.US,D,20131111,000000,38.64,38.8539,38.4811,38.64,32307.07095461,0
+FJP.US,D,20131112,000000,38.8284,38.9834,38.7754,38.9246,28611.631229644,0
+FJP.US,D,20131113,000000,39.1777,39.4858,39.1777,39.373,19483.100171586,0
+FJP.US,D,20131114,000000,39.8567,40.0412,39.8037,39.9627,22806.549962847,0
+FJP.US,D,20131115,000000,40.4209,40.4209,40.0912,40.3012,32530.264914833,0
+FJP.US,D,20131118,000000,40.1854,40.3591,39.9352,39.9352,17588.499385951,0
+FJP.US,D,20131119,000000,40.0579,40.1511,39.9352,40.1256,29538.039037144,0
+FJP.US,D,20131120,000000,40.1511,40.1511,39.9872,39.9872,17418.3012519,0
+FJP.US,D,20131121,000000,40.0824,40.2934,40.0579,40.2747,16954.587772899,0
+FJP.US,D,20131122,000000,40.0579,40.1933,39.8381,40.1423,15724.473115416,0
+FJP.US,D,20131125,000000,39.8665,39.9185,39.6585,39.8312,16269.718634681,0
+FJP.US,D,20131126,000000,39.6507,39.6919,39.5025,39.6674,26115.731647062,0
+FJP.US,D,20131127,000000,39.7949,39.8126,39.581,39.8126,32517.01595829,0
+FJP.US,D,20131129,000000,40.2649,40.2845,39.7557,40.1511,18855.303461553,0
+FJP.US,D,20131202,000000,40.0324,40.1599,39.634,39.634,72517.654062311,0
+FJP.US,D,20131203,000000,39.4613,39.5545,39.1777,39.5447,35036.356002447,0
+FJP.US,D,20131204,000000,39.1493,39.32,38.9834,39.32,12129.929290277,0
+FJP.US,D,20131205,000000,39.1139,39.1139,38.9069,38.9069,38491.276208634,0
+FJP.US,D,20131206,000000,39.3897,39.4427,39.1856,39.4427,12128.910139773,0
+FJP.US,D,20131209,000000,39.3985,39.528,39.217,39.4711,18608.669039755,0
+FJP.US,D,20131210,000000,39.3818,39.528,39.2356,39.478,9711.4851459457,0
+FJP.US,D,20131211,000000,39.3298,39.3651,39.1856,39.2945,12803.587772958,0
+FJP.US,D,20131212,000000,39.5025,39.5025,39.217,39.424,10209.849742059,0
+FJP.US,D,20131213,000000,38.9491,39.0521,38.9069,39.0521,20556.265651561,0
+FJP.US,D,20131216,000000,38.7931,38.8893,38.5409,38.8893,16953.568622395,0
+FJP.US,D,20131217,000000,39.0698,39.0698,38.6547,38.6547,13353.92904474,0
+FJP.US,D,20131218,000000,38.9079,39.4809,38.9079,39.3318,9033.7500612512,0
+FJP.US,D,20131219,000000,38.8824,39.1414,38.8824,38.9256,298714.03166773,0
+FJP.US,D,20131220,000000,39.0718,39.2278,38.9766,39.2032,73233.097715628,0
+FJP.US,D,20131223,000000,39.3681,39.531,39.1601,39.5045,136152.39233786,0
+FJP.US,D,20131224,000000,39.2189,39.2189,38.9324,38.9413,14997.818806563,0
+FJP.US,D,20131226,000000,39.3681,39.842,39.3681,39.79,16692.666093551,0
+FJP.US,D,20131227,000000,39.9813,40.1207,39.8165,40.0608,11525.57304182,0
+FJP.US,D,20131230,000000,40.053,40.4337,40.053,40.416,22110.470169093,0
+FJP.US,D,20131231,000000,40.4494,40.5563,40.4062,40.4592,40377.723790243,0
+FJP.US,D,20140102,000000,40.3797,40.3797,39.7684,39.8705,32805.435550724,0
+FJP.US,D,20140103,000000,40.053,40.053,39.531,39.897,59557.117111845,0
+FJP.US,D,20140106,000000,40.2433,40.2433,39.7233,39.9715,17059.560274739,0
+FJP.US,D,20140107,000000,40.103,40.1972,39.8891,39.8891,27361.133562095,0
+FJP.US,D,20140108,000000,40.4258,40.4258,40.0363,40.0952,15622.558065086,0
+FJP.US,D,20140109,000000,40.363,40.3885,39.7753,40.1972,13952.170390177,0
+FJP.US,D,20140110,000000,40.416,40.52,40.26,40.4935,12153.369751852,0
+FJP.US,D,20140113,000000,40.2796,40.3719,39.8606,40.0952,18970.467468426,0
+FJP.US,D,20140114,000000,40.0952,40.3287,39.8705,40.3287,38395.476061324,0
+FJP.US,D,20140115,000000,40.5818,40.6594,40.3287,40.6329,28386.398968415,0
+FJP.US,D,20140116,000000,40.52,40.52,40.206,40.52,19106.014485365,0
+FJP.US,D,20140117,000000,40.9194,40.9194,40.572,40.7447,17327.596857107,0
+FJP.US,D,20140121,000000,40.5024,40.8252,40.2963,40.7006,44070.106063699,0
+FJP.US,D,20140122,000000,40.7182,40.832,40.4592,40.7987,21693.637613244,0
+FJP.US,D,20140123,000000,40.156,40.5475,39.8793,39.8891,29809.133071022,0
+FJP.US,D,20140124,000000,39.2189,40.2796,39.2189,40.053,36971.722808214,0
+FJP.US,D,20140127,000000,39.3416,39.3926,38.6135,39.0188,27756.563957375,0
+FJP.US,D,20140128,000000,39.2435,39.5398,38.7852,39.5398,18242.79400907,0
+FJP.US,D,20140129,000000,39.9048,39.9048,38.9844,39.2523,39057.923888469,0
+FJP.US,D,20140130,000000,39.4171,39.4642,39.0619,39.3318,22355.066289885,0
+FJP.US,D,20140131,000000,38.5252,38.5694,38.1357,38.1455,20989.404615463,0
+FJP.US,D,20140203,000000,37.912,37.912,37.2349,37.3733,421275.03289358,0
+FJP.US,D,20140204,000000,37.1653,37.1653,36.3577,36.9317,32202.09845277,0
+FJP.US,D,20140205,000000,36.8513,37.2604,36.8012,37.2506,25824.254603119,0
+FJP.US,D,20140206,000000,37.1466,37.8502,37.1466,37.6176,17800.482690638,0
+FJP.US,D,20140207,000000,38.3437,38.5341,38.0248,38.4644,20859.972501544,0
+FJP.US,D,20140210,000000,38.2829,38.5694,38.0925,38.1543,285170.54062938,0
+FJP.US,D,20140211,000000,38.5174,39.0011,38.5174,39.0011,15193.495703196,0
+FJP.US,D,20140212,000000,39.5476,39.7979,38.5419,38.8461,15575.677141934,0
+FJP.US,D,20140213,000000,38.2917,38.7597,37.7403,38.6322,22944.135280793,0
+FJP.US,D,20140214,000000,38.1965,38.3614,37.859,38.3358,23058.280137162,0
+FJP.US,D,20140218,000000,38.9256,39.1866,38.6979,39.1414,255178.97961827,0
+FJP.US,D,20140219,000000,38.9079,39.1228,38.7421,38.7764,13918.538423568,0
+FJP.US,D,20140220,000000,38.4889,38.5605,38.3172,38.3172,28715.584580981,0
+FJP.US,D,20140221,000000,38.9589,39.1601,38.7676,38.9079,15137.442425515,0
+FJP.US,D,20140224,000000,39.4544,39.6369,39.3681,39.4642,20588.878467667,0
+FJP.US,D,20140225,000000,39.2032,39.4093,39.1699,39.2278,9860.2811194275,0
+FJP.US,D,20140226,000000,39.1787,39.2189,38.8019,38.8117,12649.69604696,0
+FJP.US,D,20140227,000000,38.8902,38.9677,38.7597,38.9177,9916.334397109,0
+FJP.US,D,20140228,000000,38.9511,39.4358,38.9511,39.0619,19856.109255794,0
+FJP.US,D,20140303,000000,38.6979,38.6979,38.1269,38.3074,23884.811195339,0
+FJP.US,D,20140304,000000,39.3749,39.3749,39.0619,39.2376,7640.5713232401,0
+FJP.US,D,20140305,000000,39.0099,39.0099,38.7519,38.7597,11873.103363445,0
+FJP.US,D,20140306,000000,39.3141,39.5398,39.2798,39.5398,9132.6076600713,0
+FJP.US,D,20140307,000000,39.0188,39.2601,39.0188,39.0806,16298.254848774,0
+FJP.US,D,20140310,000000,39.2798,39.3602,39.0718,39.3416,12584.470414748,0
+FJP.US,D,20140311,000000,39.0541,39.0541,38.7146,38.8549,21840.395285719,0
+FJP.US,D,20140312,000000,38.2917,38.4477,38.2829,38.2829,10647.065307975,0
+FJP.US,D,20140313,000000,38.2053,38.2053,37.7795,37.8845,10880.450773231,0
+FJP.US,D,20140314,000000,37.2752,37.4793,37.2026,37.2026,11359.451509782,0
+FJP.US,D,20140317,000000,37.7403,40.0275,37.3291,37.4057,322434.75963204,0
+FJP.US,D,20140318,000000,37.4881,37.7304,37.4793,37.7304,38003.103117554,0
+FJP.US,D,20140319,000000,37.6421,37.6421,37.0711,37.2408,207640.70439184,0
+FJP.US,D,20140320,000000,36.7051,36.7914,36.5589,36.6953,112763.90743763,0
+FJP.US,D,20140321,000000,36.9052,36.9906,36.5677,36.6178,42520.997298683,0
+FJP.US,D,20140324,000000,36.6276,36.7051,36.4186,36.7051,11289.130125054,0
+FJP.US,D,20140325,000000,36.6178,36.6707,36.5226,36.5226,18429.298551174,0
+FJP.US,D,20140326,000000,36.9573,37.0946,36.8856,36.8856,11762.015958585,0
+FJP.US,D,20140327,000000,37.0711,37.4439,37.0711,37.4439,10637.892953445,0
+FJP.US,D,20140328,000000,37.7628,37.963,37.7206,37.7206,24436.171617624,0
+FJP.US,D,20140331,000000,37.7628,38.2142,37.7628,37.9434,1780035.0201072,0
+FJP.US,D,20140401,000000,37.9807,38.1543,37.9718,38.0248,7093.287502968,0
+FJP.US,D,20140402,000000,38.2142,38.4987,38.2142,38.4987,21201.38792015,0
+FJP.US,D,20140403,000000,38.3005,38.3358,38.2397,38.3005,3899.2698256258,0
+FJP.US,D,20140404,000000,38.3437,38.6979,38.0493,38.119,9588.1679350464,0
+FJP.US,D,20140407,000000,37.9434,38.066,37.8766,37.9718,272544.285044,0
+FJP.US,D,20140408,000000,37.7206,37.7717,37.0436,37.0436,4176.4787625234,0
+FJP.US,D,20140409,000000,37.1653,37.5646,37.1653,37.5646,3198.0942793554,0
+FJP.US,D,20140410,000000,37.2173,37.4341,36.7473,36.7473,3928.8251902215,0
+FJP.US,D,20140411,000000,36.7747,36.8513,36.6364,36.7218,5313.8507242062,0
+FJP.US,D,20140414,000000,37.0348,37.284,36.7836,36.8768,258989.58335011,0
+FJP.US,D,20140415,000000,36.7914,36.8189,36.503,36.8101,16827.193959986,0
+FJP.US,D,20140416,000000,37.4881,37.8325,37.3978,37.6255,234103.96636053,0
+FJP.US,D,20140417,000000,37.8413,37.8413,37.5646,37.5715,22022.82322581,0
+FJP.US,D,20140421,000000,37.7403,38.0327,37.7403,37.8845,6826.2700711034,0
+FJP.US,D,20140422,000000,37.5362,37.7628,37.5107,37.5107,10568.590719221,0
+FJP.US,D,20140423,000000,37.7206,37.7206,37.6598,37.6922,10100.800638206,0
+FJP.US,D,20140424,000000,37.7108,37.8678,37.5018,37.5646,20880.35551161,0
+FJP.US,D,20140425,000000,37.7206,37.7304,37.4881,37.5273,8439.5853178273,0
+FJP.US,D,20140428,000000,37.5273,37.6176,37.4704,37.4704,5924.3218756829,0
+FJP.US,D,20140429,000000,37.8129,37.8923,37.8129,37.8923,1236.2295605029,0
+FJP.US,D,20140430,000000,37.5195,37.5793,37.4243,37.4243,2795.5298305519,0
+FJP.US,D,20140501,000000,38.0925,38.1543,38.0248,38.1543,1959.8264178459,0
+FJP.US,D,20140502,000000,38.17,38.17,37.8227,37.963,5441.2445371187,0
+FJP.US,D,20140505,000000,37.7972,37.8413,37.7108,37.806,4884.7883623169,0
+FJP.US,D,20140506,000000,37.7883,37.7883,37.7206,37.7304,7827.075865344,0
+FJP.US,D,20140507,000000,37.2349,37.3978,37.2349,37.3478,922.3312054865,0
+FJP.US,D,20140508,000000,37.3566,37.4793,37.2251,37.2349,3102.2941320452,0
+FJP.US,D,20140509,000000,37.5882,37.598,37.4155,37.4155,4838.9265896684,0
+FJP.US,D,20140512,000000,37.546,37.6323,37.546,37.5793,10398.39258517,0
+FJP.US,D,20140513,000000,37.8413,37.9208,37.8413,37.9208,1274.9572796283,0
+FJP.US,D,20140514,000000,38.0827,38.0827,37.8502,37.8502,7586.5563465652,0
+FJP.US,D,20140515,000000,37.9718,37.9718,37.6598,37.6676,14518.818070012,0
+FJP.US,D,20140516,000000,37.65,37.65,37.6078,37.6078,405.6219003134,0
+FJP.US,D,20140519,000000,37.3115,37.8227,37.3026,37.7206,315288.4763029,0
+FJP.US,D,20140520,000000,37.4606,37.4606,37.2683,37.3213,5132.4419346188,0
+FJP.US,D,20140521,000000,37.7108,37.8923,37.7108,37.7403,1739.6899091331,0
+FJP.US,D,20140522,000000,38.222,38.3879,38.1789,38.2829,6774.2933954351,0
+FJP.US,D,20140523,000000,38.4889,38.7597,38.4889,38.7421,3652.6354038272,0
+FJP.US,D,20140527,000000,38.7067,39.0992,38.7067,39.0276,23767.608887459,0
+FJP.US,D,20140528,000000,39.0718,39.1081,38.9589,39.0364,2110.6606923343,0
+FJP.US,D,20140529,000000,39.3043,39.427,39.3043,39.4014,4585.1581143467,0
+FJP.US,D,20140530,000000,39.4544,39.4544,39.4358,39.4544,965.1355266251,0
+FJP.US,D,20140602,000000,39.9568,40.314,39.8705,40.0696,2382797.317177,0
+FJP.US,D,20140603,000000,40.1118,40.1472,39.9303,39.9303,18116.419346661,0
+FJP.US,D,20140604,000000,40.4258,40.5024,40.1737,40.2963,18042.02135992,0
+FJP.US,D,20140605,000000,40.2885,40.4592,40.1737,40.4425,12314.395531374,0
+FJP.US,D,20140606,000000,40.4867,40.5387,40.3797,40.5298,21559.109746808,0
+FJP.US,D,20140609,000000,40.4062,40.5122,40.26,40.4935,10645.027006968,0
+FJP.US,D,20140610,000000,40.0952,40.2158,39.8077,39.8077,12339.874293956,0
+FJP.US,D,20140611,000000,40.1472,40.26,40.0696,40.1305,8963.4286765235,0
+FJP.US,D,20140612,000000,40.4867,40.5122,40.2522,40.3552,44514.455683137,0
+FJP.US,D,20140613,000000,40.6937,40.7182,40.467,40.6849,33887.773385228,0
+FJP.US,D,20140616,000000,40.5907,40.6152,40.3365,40.4337,14447.477534781,0
+FJP.US,D,20140617,000000,40.5907,40.7104,40.363,40.5818,13481.322857652,0
+FJP.US,D,20140618,000000,40.6329,41.0234,40.6329,40.832,6668.3017430919,0
+FJP.US,D,20140619,000000,41.6818,41.7613,41.5787,41.7613,7566.1733364992,0
+FJP.US,D,20140620,000000,41.8476,41.8564,41.6131,41.8476,16786.427939854,0
+FJP.US,D,20140623,000000,41.3177,41.7083,41.3177,41.6474,56768.721334817,0
+FJP.US,D,20140624,000000,41.7151,42.0203,41.6612,41.7593,17435.626810456,0
+FJP.US,D,20140625,000000,41.6788,41.8721,41.67,41.8721,6085.3476552043,0
+FJP.US,D,20140626,000000,41.7779,41.7779,41.514,41.5846,11279.957770524,0
+FJP.US,D,20140627,000000,41.3305,41.3756,41.1912,41.253,15743.836974978,0
+FJP.US,D,20140630,000000,41.6101,41.9075,41.6013,41.7779,8011.5421064413,0
+FJP.US,D,20140701,000000,42.3529,42.4491,42.1783,42.4491,57651.305670674,0
+FJP.US,D,20140702,000000,42.4648,42.4648,42.246,42.3676,27609.8062849,0
+FJP.US,D,20140703,000000,42.2558,42.3951,42.1331,42.1616,36944.205744625,0
+FJP.US,D,20140707,000000,42.1331,42.1331,41.8456,41.8456,58769.313772794,0
+FJP.US,D,20140708,000000,41.9506,42.0546,41.8456,41.8633,25289.200588886,0
+FJP.US,D,20140709,000000,42.0723,42.3166,41.9506,42.3166,22512.015467394,0
+FJP.US,D,20140710,000000,41.4365,41.6101,41.1823,41.3305,19929.488092031,0
+FJP.US,D,20140711,000000,41.3923,41.6867,41.3923,41.6101,37015.546279856,0
+FJP.US,D,20140714,000000,42.1528,42.1528,41.881,42.0203,12731.228087224,0
+FJP.US,D,20140715,000000,41.9408,42.2126,41.8545,42.1429,36772.988460071,0
+FJP.US,D,20140716,000000,42.0723,42.2734,42.0546,42.2214,23588.238398878,0
+FJP.US,D,20140717,000000,42.1331,42.1331,41.6965,41.7053,12803.587772958,0
+FJP.US,D,20140718,000000,42.2038,42.2038,41.9232,41.9693,31608.952859849,0
+FJP.US,D,20140721,000000,41.9075,42.0203,41.7946,41.9408,6977.1043455918,0
+FJP.US,D,20140722,000000,42.1047,42.3951,42.1047,42.2646,18868.552418096,0
+FJP.US,D,20140723,000000,42.2999,42.3775,42.1616,42.3775,17321.481954087,0
+FJP.US,D,20140724,000000,42.246,42.246,42.0644,42.0644,11078.165970871,0
+FJP.US,D,20140725,000000,42.3441,42.5354,42.2823,42.2823,10290.36263182,0
+FJP.US,D,20140728,000000,42.5972,42.8229,42.5011,42.7611,11434.868647026,0
+FJP.US,D,20140729,000000,42.9034,42.9034,42.5619,42.5619,21466.367051008,0
+FJP.US,D,20140730,000000,42.6228,42.7699,42.3853,42.4824,26337.906456782,0
+FJP.US,D,20140731,000000,42.1528,42.3166,42.0115,42.0115,12782.185612389,0
+FJP.US,D,20140801,000000,42.246,42.4824,41.9859,41.9859,25160.78762547,0
+FJP.US,D,20140804,000000,42.7111,42.7209,42.2391,42.4913,17207.337097717,0
+FJP.US,D,20140805,000000,41.7416,41.8358,41.4267,41.4787,14295.624109789,0
+FJP.US,D,20140806,000000,41.2854,41.6278,41.2442,41.3982,14797.046157413,0
+FJP.US,D,20140807,000000,41.5935,41.5935,41.2608,41.3982,11536.783697356,0
+FJP.US,D,20140808,000000,41.253,41.5052,41.2442,41.5052,20645.950895851,0
+FJP.US,D,20140811,000000,41.9506,42.1429,41.826,42.0811,13105.256321935,0
+FJP.US,D,20140812,000000,42.0546,42.0546,41.7495,41.8358,10366.798919568,0
+FJP.US,D,20140813,000000,42.1233,42.3441,42.1233,42.3078,47006.278663706,0
+FJP.US,D,20140814,000000,42.3775,42.4324,42.1616,42.4128,42894.00638289,0
+FJP.US,D,20140815,000000,42.3618,42.3618,42.0546,42.1616,35118.907193215,0
+FJP.US,D,20140818,000000,42.1233,42.6316,42.1233,42.4736,322290.04026057,0
+FJP.US,D,20140819,000000,42.4559,42.5433,42.3676,42.4128,41932.947458278,0
+FJP.US,D,20140820,000000,42.2391,42.3618,42.0389,42.2214,43374.026269945,0
+FJP.US,D,20140821,000000,42.4824,42.5796,42.2999,42.4324,35401.211882629,0
+FJP.US,D,20140822,000000,42.1694,42.1694,41.9163,41.9232,31040.266879008,0
+FJP.US,D,20140825,000000,42.5011,42.5011,42.1331,42.2646,281868.49299869,0
+FJP.US,D,20140826,000000,42.0291,42.2214,42.0115,42.1331,78676.380553753,0
+FJP.US,D,20140827,000000,42.1145,42.1233,41.931,41.9693,109658.55585407,0
+FJP.US,D,20140828,000000,41.8721,42.0203,41.8093,41.9859,105596.22194792,0
+FJP.US,D,20140829,000000,41.8633,41.8633,41.5935,41.6376,53604.25902207,0
+FJP.US,D,20140902,000000,42.2038,42.3618,41.9693,42.0115,2637312.8298176,0
+FJP.US,D,20140903,000000,42.2214,42.3775,42.0723,42.0909,39905.857107215,0
+FJP.US,D,20140904,000000,42.0644,42.0978,41.8172,41.8456,34372.889024799,0
+FJP.US,D,20140905,000000,41.62,41.7328,41.62,41.7328,7767.9651361526,0
+FJP.US,D,20140908,000000,41.7328,41.7328,41.6013,41.6101,19522.847041215,0
+FJP.US,D,20140909,000000,41.3482,41.358,41.1029,41.2952,68549.082002461,0
+FJP.US,D,20140910,000000,41.5218,41.62,41.3756,41.514,62913.179719212,0
+FJP.US,D,20140911,000000,41.1284,41.2353,41.096,41.1735,93466.292657643,0
+FJP.US,D,20140912,000000,41.0616,41.096,40.8684,40.9105,29156.87674891,0
+FJP.US,D,20140915,000000,40.9361,40.99,40.8173,40.9027,62968.21384639,0
+FJP.US,D,20140916,000000,40.8075,41.1284,40.7722,41.0616,10115.068745252,0
+FJP.US,D,20140917,000000,40.7624,40.9272,40.6584,40.7624,46224.590227675,0
+FJP.US,D,20140918,000000,40.8517,40.9105,40.8517,40.9105,2946.3641050403,0
+FJP.US,D,20140919,000000,40.9105,41.0881,40.9027,41.0165,8261.2339797498,0
+FJP.US,D,20140922,000000,41.2854,41.2854,40.9361,41.096,22985.920451428,0
+FJP.US,D,20140923,000000,41.0715,41.0715,40.887,40.887,3601.6778786622,0
+FJP.US,D,20140924,000000,41.3217,41.3854,41.096,41.3668,15665.362386224,0
+FJP.US,D,20140925,000000,41.358,41.3756,41.0616,41.1205,25712.148047756,0
+FJP.US,D,20140926,000000,41.2687,41.6278,41.2687,41.5052,11440.983550046,0
+FJP.US,D,20140929,000000,41.0253,41.2078,40.9105,41.096,9609.5700956157,0
+FJP.US,D,20140930,000000,40.7447,40.8772,40.6584,40.7359,19407.683034342,0
+FJP.US,D,20141001,000000,40.2492,40.2492,39.9166,39.9166,3000.3790817152,0
+FJP.US,D,20141002,000000,39.1395,39.1395,38.7372,39.1208,12167.637858899,0
+FJP.US,D,20141003,000000,39.7527,39.8283,39.6811,39.7341,13809.489319715,0
+FJP.US,D,20141006,000000,39.8194,39.8194,39.5241,39.5928,20616.395531256,0
+FJP.US,D,20141007,000000,39.7066,39.7066,39.3406,39.3406,1762.1112202057,0
+FJP.US,D,20141008,000000,39.1679,39.6556,39.059,39.6556,7489.7370487517,0
+FJP.US,D,20141009,000000,38.905,38.955,38.328,38.3457,12512.110729014,0
+FJP.US,D,20141010,000000,38.3015,38.3015,37.8747,37.8747,2699.7296832417,0
+FJP.US,D,20141013,000000,38.0572,38.1357,37.5322,37.5421,9421.0272525052,0
+FJP.US,D,20141014,000000,37.8119,37.8394,37.5676,37.5676,5273.0847040742,0
+FJP.US,D,20141015,000000,37.4479,37.6294,37.0887,37.4479,9680.9106308467,0
+FJP.US,D,20141016,000000,37.0093,37.3939,36.8101,37.3605,20406.450527576,0
+FJP.US,D,20141017,000000,37.6461,37.8747,37.2114,37.6892,7106.5364595109,0
+FJP.US,D,20141020,000000,38.17,38.3545,38.119,38.3545,9131.588509568,0
+FJP.US,D,20141021,000000,37.9708,38.1965,37.9708,38.1269,7760.8310826295,0
+FJP.US,D,20141022,000000,38.7725,38.7725,38.3084,38.3084,1163.8698747686,0
+FJP.US,D,20141023,000000,38.537,38.8598,38.537,38.7558,1723.3835010803,0
+FJP.US,D,20141024,000000,38.5537,38.797,38.5537,38.7283,3088.026024999,0
+FJP.US,D,20141027,000000,38.9305,39.0247,38.9226,39.0247,926.4078074997,0
+FJP.US,D,20141028,000000,39.0963,39.0963,38.9383,39.0776,2295.1269334316,0
+FJP.US,D,20141029,000000,39.5928,39.5928,39.3504,39.3926,1287.1870856679,0
+FJP.US,D,20141030,000000,39.3406,39.6281,39.2081,39.6281,5140.5951386452,0
+FJP.US,D,20141031,000000,40.8517,40.9989,40.8252,40.9714,2622.2742449909,0
+FJP.US,D,20141103,000000,40.9537,41.67,40.8517,41.3854,14556.526638634,0
+FJP.US,D,20141104,000000,39.8361,40.0981,39.7066,40.0647,45574.372206569,0
+FJP.US,D,20141105,000000,40.1256,40.1256,39.7243,39.844,6204.5882640904,0
+FJP.US,D,20141106,000000,39.3318,39.427,39.3318,39.3671,1775.3601767486,0
+FJP.US,D,20141107,000000,38.9825,39.1777,38.8598,39.1139,7232.9111219201,0
+FJP.US,D,20141110,000000,39.5319,39.7066,39.3671,39.7066,2776.1659709892,0
+FJP.US,D,20141111,000000,39.7154,39.8008,39.6811,39.6978,4377.2514116735,0
+FJP.US,D,20141112,000000,39.269,39.5055,39.269,39.3593,4037.8742940746,0
+FJP.US,D,20141113,000000,39.8096,39.8194,39.5486,39.6713,49563.327276486,0
+FJP.US,D,20141114,000000,39.6713,39.7243,39.6183,39.6713,2794.5106800486,0
+FJP.US,D,20141117,000000,38.905,39.1296,38.905,39.0512,6046.6199360789,0
+FJP.US,D,20141118,000000,39.3406,39.6556,39.322,39.5055,6019.1028724898,0
+FJP.US,D,20141119,000000,39.5241,39.6095,39.4093,39.4809,6369.690645625,0
+FJP.US,D,20141120,000000,39.2013,39.3131,39.1777,39.1915,2299.2035354448,0
+FJP.US,D,20141121,000000,39.6713,39.6978,39.5408,39.5408,1408.4659955606,0
+FJP.US,D,20141124,000000,39.5928,39.6556,39.5241,39.5584,4750.2604958813,0
+FJP.US,D,20141125,000000,39.8734,39.8989,39.7772,39.7772,3319.3731892481,0
+FJP.US,D,20141126,000000,39.9676,39.9676,39.8822,39.9607,1858.9305180192,0
+FJP.US,D,20141201,000000,39.9676,40.1943,39.9676,40.1069,3224.5921924412,0
+FJP.US,D,20141202,000000,40.5014,40.6407,40.4749,40.4749,1563.3768720622,0
+FJP.US,D,20141203,000000,40.4131,40.5279,40.3601,40.5279,1226.0380554699,0
+FJP.US,D,20141204,000000,40.6486,40.6584,40.3944,40.4661,4410.8833782824,0
+FJP.US,D,20141205,000000,40.5455,40.676,40.4131,40.4131,5930.4367787027,0
+FJP.US,D,20141208,000000,40.2394,40.3336,40.0216,40.0216,6787.542351978,0
+FJP.US,D,20141209,000000,39.8911,40.1069,39.6634,39.9755,5313.8507242062,0
+FJP.US,D,20141210,000000,39.6379,39.6379,39.269,39.2866,26222.742449909,0
+FJP.US,D,20141211,000000,39.9676,39.9676,39.6379,39.8008,2547.87625825,0
+FJP.US,D,20141212,000000,39.6811,39.8008,39.4456,39.5849,16321.695310349,0
+FJP.US,D,20141215,000000,38.9982,38.9982,38.4673,38.537,12619.121531861,0
+FJP.US,D,20141216,000000,39.1296,39.1777,38.5802,38.5802,5046.8332923416,0
+FJP.US,D,20141217,000000,39.2513,39.4544,39.1591,39.2513,3455.9393566903,0
+FJP.US,D,20141218,000000,39.9853,40.049,39.9264,39.9941,1661.215320379,0
+FJP.US,D,20141219,000000,39.6978,40.1864,39.4642,40.1864,9108.1480479921,0
+FJP.US,D,20141222,000000,40.0137,40.1795,40.0137,40.1423,2356.2759636296,0
+FJP.US,D,20141223,000000,40.3022,40.3022,40.1599,40.2845,7616.1117111609,0
+FJP.US,D,20141226,000000,40.5455,40.5897,40.3591,40.5897,2811.8362386047,0
+FJP.US,D,20141229,000000,40.2286,40.2286,40.0118,40.0638,11862.911858412,0
+FJP.US,D,20141230,000000,39.79,39.8165,39.686,39.8165,5661.3810458315,0
+FJP.US,D,20141231,000000,39.7498,39.8077,39.5368,39.5368,30812.996316772,0
+FJP.US,D,20150102,000000,39.9499,39.9499,39.3877,39.5202,11460.347409608,0
+FJP.US,D,20150105,000000,39.4417,39.4417,38.9766,39.0374,10418.775595236,0
+FJP.US,D,20150106,000000,39.0462,39.0816,38.3555,38.5213,11484.807021688,0
+FJP.US,D,20150107,000000,39.1797,39.2641,38.9589,38.9589,7030.1001717634,0
+FJP.US,D,20150108,000000,39.2915,39.6055,39.2915,39.477,6533.7738766563,0
+FJP.US,D,20150109,000000,39.3269,39.3799,38.9766,39.0904,3090.0643260056,0
+FJP.US,D,20150112,000000,38.9501,39.1002,38.8726,38.8726,3774.9334642232,0
+FJP.US,D,20150113,000000,39.5889,39.5889,39.1336,39.3357,4174.4404615168,0
+FJP.US,D,20150114,000000,39.3357,39.3975,39.1002,39.2307,5635.902283249,0
+FJP.US,D,20150115,000000,39.9735,39.9735,39.5202,39.5545,4662.6135525975,0
+FJP.US,D,20150116,000000,39.6153,39.8891,39.6153,39.7979,8331.5553644775,0
+FJP.US,D,20150120,000000,40.4317,40.4317,40.0471,40.0471,31686.4082981,0
+FJP.US,D,20150121,000000,40.1599,40.4405,40.1599,40.4229,10339.281855978,0
+FJP.US,D,20150122,000000,40.0118,40.5102,39.9921,40.5102,2855.6597102466,0
+FJP.US,D,20150123,000000,40.571,40.571,40.3856,40.571,1005.9015467571,0
+FJP.US,D,20150126,000000,40.9213,41.0087,40.834,40.9733,57600.348145509,0
+FJP.US,D,20150127,000000,40.834,41.0891,40.7457,40.7732,28662.588754809,0
+FJP.US,D,20150128,000000,41.3158,41.3884,40.9645,41.0008,6616.3250674236,0
+FJP.US,D,20150129,000000,41.1853,41.4404,41.0813,41.4306,3687.2865209394,0
+FJP.US,D,20150130,000000,41.0813,41.1225,40.888,40.888,13479.284556646,0
+FJP.US,D,20150202,000000,41.1401,41.3521,41.0008,41.306,3530.3373434312,0
+FJP.US,D,20150203,000000,40.7908,41.1588,40.7457,41.1588,60723.025287621,0
+FJP.US,D,20150204,000000,40.8703,41.1225,40.8703,40.8791,30287.114657069,0
+FJP.US,D,20150205,000000,40.729,41.1755,40.729,41.1048,26371.538423391,0
+FJP.US,D,20150206,000000,40.7114,40.8085,40.4405,40.5377,6192.3584580508,0
+FJP.US,D,20150209,000000,40.3689,40.4847,40.2845,40.4484,404021.83402322,0
+FJP.US,D,20150210,000000,40.623,40.9292,40.5632,40.9292,14312.949668345,0
+FJP.US,D,20150211,000000,40.571,40.9645,40.571,40.9645,7028.0618707568,0
+FJP.US,D,20150212,000000,40.7908,41.044,40.7457,41.044,6583.712251318,0
+FJP.US,D,20150213,000000,41.3707,41.6572,41.3707,41.5611,13618.908175598,0
+FJP.US,D,20150217,000000,41.5326,41.72,41.3707,41.4826,20089.49472105,0
+FJP.US,D,20150218,000000,42.192,42.2362,42.0075,42.0958,13314.182175111,0
+FJP.US,D,20150219,000000,42.3068,42.6129,42.3068,42.5511,7651.7819787764,0
+FJP.US,D,20150220,000000,42.8072,43.0947,42.7012,43.0947,6861.9403387189,0
+FJP.US,D,20150223,000000,42.7268,42.9819,42.6738,42.7601,7872.9376379925,0
+FJP.US,D,20150224,000000,42.7513,43.1124,42.5963,42.8308,9531.0955068616,0
+FJP.US,D,20150225,000000,42.8406,43.0869,42.7699,43.0221,6955.7021850225,0
+FJP.US,D,20150226,000000,43.0702,43.394,43.0702,43.3498,5315.8890252128,0
+FJP.US,D,20150227,000000,43.2429,43.3753,43.0319,43.1035,7595.7287010949,0
+FJP.US,D,20150302,000000,43.498,43.498,43.1928,43.3753,2503759.2712631,0
+FJP.US,D,20150303,000000,43.183,43.341,43.1389,43.2174,36184.938619667,0
+FJP.US,D,20150304,000000,42.8838,43.1654,42.8406,43.1654,24311.835256221,0
+FJP.US,D,20150305,000000,43.4529,43.4627,43.13,43.2517,46228.666829688,0
+FJP.US,D,20150306,000000,43.4107,43.5932,43.0319,43.0702,40178.989442099,0
+FJP.US,D,20150309,000000,42.8494,43.0074,42.7199,42.8072,27279.601521831,0
+FJP.US,D,20150310,000000,42.243,42.5786,42.2362,42.3608,22486.536704811,0
+FJP.US,D,20150311,000000,42.6385,42.7101,42.3657,42.7012,38238.526883816,0
+FJP.US,D,20150312,000000,43.2782,43.654,43.2782,43.498,25339.138963548,0
+FJP.US,D,20150313,000000,43.287,43.498,43.1928,43.3753,32872.699483941,0
+FJP.US,D,20150316,000000,43.4793,43.7148,43.4362,43.6197,35953.591455417,0
+FJP.US,D,20150317,000000,43.5157,43.6991,43.3577,43.654,15864.096734368,0
+FJP.US,D,20150318,000000,43.5765,44.3811,43.4627,44.3722,92798.749077981,0
+FJP.US,D,20150319,000000,44.0229,44.1191,43.7786,43.9179,26251.278664001,0
+FJP.US,D,20150320,000000,44.2849,44.4606,44.1799,44.3399,20090.513871553,0
+FJP.US,D,20150323,000000,44.8913,44.8913,44.3978,44.5469,27164.437514958,0
+FJP.US,D,20150324,000000,44.3036,44.4978,44.2584,44.2673,31392.89295315,0
+FJP.US,D,20150325,000000,44.4419,44.541,44.1613,44.2329,35498.031180442,0
+FJP.US,D,20150326,000000,43.7953,44.0671,43.5068,43.9444,299057.48538735,0
+FJP.US,D,20150327,000000,43.6726,44.0749,43.6726,43.9964,190963.32555584,0
+FJP.US,D,20150330,000000,44.2516,44.3899,44.1613,44.3399,145419.52786437,0
+FJP.US,D,20150331,000000,43.6805,43.7953,43.5068,43.7619,28709.469677961,0
+FJP.US,D,20150401,000000,43.3037,43.5932,43.234,43.5863,39949.680578857,0
+FJP.US,D,20150402,000000,44.0583,44.0583,43.7953,43.9964,18718.737294111,0
+FJP.US,D,20150406,000000,44.2849,44.7677,44.2516,44.5822,41321.457156298,0
+FJP.US,D,20150407,000000,44.6784,44.7588,44.5067,44.6372,71709.467713195,0
+FJP.US,D,20150408,000000,44.9492,45.0748,44.698,44.855,41206.293149426,0
+FJP.US,D,20150409,000000,44.6882,44.8285,44.541,44.7932,67637.961452511,0
+FJP.US,D,20150410,000000,44.801,44.9963,44.6519,44.8197,30133.222931071,0
+FJP.US,D,20150413,000000,44.5469,44.698,44.4419,44.6019,21573.377853854,0
+FJP.US,D,20150414,000000,44.6686,44.8825,44.6372,44.7588,15408.536459393,0
+FJP.US,D,20150415,000000,44.9865,44.9865,44.751,44.9678,28778.771912185,0
+FJP.US,D,20150416,000000,44.6372,44.9492,44.5655,44.8913,51615.896390132,0
+FJP.US,D,20150417,000000,44.3301,44.4419,44.0749,44.3202,45655.904246833,0
+FJP.US,D,20150420,000000,44.2084,44.4704,44.1613,44.4164,77101.793026155,0
+FJP.US,D,20150421,000000,44.7078,45.2396,44.7078,45.1602,27471.201816451,0
+FJP.US,D,20150422,000000,45.2308,45.2769,44.855,45.2671,109893.97962034,0
+FJP.US,D,20150423,000000,44.9001,45.0836,44.8825,44.9963,30133.222931071,0
+FJP.US,D,20150424,000000,45.3456,45.4692,45.2063,45.2956,52050.054504538,0
+FJP.US,D,20150427,000000,45.4261,45.4261,45.2308,45.2396,31846.414927118,0
+FJP.US,D,20150428,000000,45.2308,45.4261,45.169,45.3368,84921.734837976,0
+FJP.US,D,20150429,000000,44.9001,45.1974,44.6185,44.908,32188.849496227,0
+FJP.US,D,20150430,000000,45.8019,45.8019,43.9444,43.9444,81613.572304264,0
+FJP.US,D,20150501,000000,44.2771,44.5655,44.0838,44.3399,59241.180455822,0
+FJP.US,D,20150504,000000,44.4802,44.6185,44.4076,44.6185,27963.451509545,0
+FJP.US,D,20150505,000000,44.5155,44.5155,43.7247,43.7247,41092.148293056,0
+FJP.US,D,20150506,000000,43.9444,44.1191,43.5314,43.7865,34988.455928792,0
+FJP.US,D,20150507,000000,43.8915,43.9523,43.6462,43.8188,27634.265896979,0
+FJP.US,D,20150508,000000,44.1191,44.7765,44.1191,44.7677,57525.950158768,0
+FJP.US,D,20150511,000000,44.2947,44.541,44.1701,44.2241,127726.05597658,0
+FJP.US,D,20150512,000000,44.1701,44.4341,44.0229,44.2427,75531.28210057,0
+FJP.US,D,20150513,000000,44.908,45.2063,44.7245,44.7412,104211.19641393,0
+FJP.US,D,20150514,000000,45.0297,45.1876,44.751,45.0385,75794.222930421,0
+FJP.US,D,20150515,000000,45.222,45.3819,45.0051,45.222,65162.444879995,0
+FJP.US,D,20150518,000000,45.5036,45.636,45.3623,45.4496,36051.429903734,0
+FJP.US,D,20150519,000000,45.5732,45.9167,45.5114,45.5821,136515.20991703,0
+FJP.US,D,20150520,000000,45.8549,45.8549,45.432,45.6262,34699.017185855,0
+FJP.US,D,20150521,000000,45.432,45.8019,45.432,45.6262,22944.135280793,0
+FJP.US,D,20150522,000000,46.0217,46.0217,45.5821,45.7675,98391.847040092,0
+FJP.US,D,20150526,000000,45.3554,45.5566,45.1023,45.3368,73715.155903689,0
+FJP.US,D,20150527,000000,45.4879,45.6812,45.3986,45.6812,19173.278418583,0
+FJP.US,D,20150528,000000,45.222,45.4408,44.9001,45.432,17658.820770679,0
+FJP.US,D,20150529,000000,45.0669,45.1876,44.8638,44.9414,24083.545543482,0
+FJP.US,D,20150601,000000,47.6397,47.6397,44.959,45.2485,1021530.2197252,0
+FJP.US,D,20150602,000000,45.2063,45.4408,45.0483,45.1602,64559.107782042,0
+FJP.US,D,20150603,000000,45.2151,45.432,45.1602,45.4261,52620.778786386,0
+FJP.US,D,20150604,000000,45.0925,45.2671,44.9325,45.0748,10046.785661531,0
+FJP.US,D,20150605,000000,44.8285,45.0218,44.6882,44.855,51706.600784925,0
+FJP.US,D,20150608,000000,44.5557,44.6372,44.4341,44.5754,61865.49300182,0
+FJP.US,D,20150609,000000,44.0838,44.3036,43.9709,44.1279,50069.845076626,0
+FJP.US,D,20150610,000000,44.7765,44.9325,44.6019,44.7078,59547.944757316,0
+FJP.US,D,20150611,000000,44.9678,45.1346,44.8472,44.9492,109067.44856216,0
+FJP.US,D,20150612,000000,44.855,44.8913,44.541,44.8197,93257.366804466,0
+FJP.US,D,20150615,000000,44.6607,44.8638,44.3644,44.7588,52391.469923143,0
+FJP.US,D,20150616,000000,44.3399,44.7078,44.3399,44.6519,63119.048120879,0
+FJP.US,D,20150617,000000,44.2771,44.4164,43.8659,44.3556,89604.731400639,0
+FJP.US,D,20150618,000000,44.1554,44.5754,44.1554,44.3899,126469.44340601,0
+FJP.US,D,20150619,000000,44.4704,44.8736,44.4704,44.5557,69058.657254111,0
+FJP.US,D,20150622,000000,45.0051,45.222,44.855,44.908,49995.447089885,0
+FJP.US,D,20150623,000000,45.1974,45.5477,45.1974,45.3888,40035.289221134,0
+FJP.US,D,20150624,000000,44.8579,45.1474,44.7706,44.8766,44417.636385324,0
+FJP.US,D,20150625,000000,45.0866,45.2024,44.8403,44.9443,40100.514853345,0
+FJP.US,D,20150626,000000,45.0257,45.1396,44.9109,45.0257,96107.930762197,0
+FJP.US,D,20150629,000000,44.6126,44.6126,43.8002,44.074,420444.4252334,0
+FJP.US,D,20150630,000000,44.5322,44.5322,44.1358,44.1691,52440.389147301,0
+FJP.US,D,20150701,000000,44.6382,44.7431,44.5155,44.5842,75091.009083144,0
+FJP.US,D,20150702,000000,44.4086,44.7265,44.4086,44.5567,71682.969800109,0
+FJP.US,D,20150706,000000,44.0131,44.3487,44.0131,44.0828,72933.467467658,0
+FJP.US,D,20150707,000000,44.021,44.3487,43.8002,44.2074,73843.568867105,0
+FJP.US,D,20150708,000000,43.7492,43.7492,42.243,42.3657,43282.302724648,0
+FJP.US,D,20150709,000000,43.025,43.0349,42.6649,42.7621,98266.491528186,0
+FJP.US,D,20150710,000000,43.3459,43.4313,43.0349,43.4313,170746.43702188,0
+FJP.US,D,20150713,000000,43.6442,43.864,43.3891,43.7217,255151.46255468,0
+FJP.US,D,20150714,000000,44.0485,44.3095,43.864,44.1269,66573.968327066,0
+FJP.US,D,20150715,000000,44.0828,44.1927,43.705,44.074,222927.96194134,0
+FJP.US,D,20150716,000000,44.2947,44.5479,44.1603,44.2329,218458.98698437,0
+FJP.US,D,20150717,000000,44.1691,44.4086,44.1691,44.2849,198351.14755426,0
+FJP.US,D,20150720,000000,44.3722,44.5077,44.179,44.3556,227886.12913989,0
+FJP.US,D,20150721,000000,44.3899,44.3899,44.0661,44.3301,121669.24453546,0
+FJP.US,D,20150722,000000,43.9857,44.594,43.9857,44.3722,250834.3410227,0
+FJP.US,D,20150723,000000,44.3722,44.4615,44.0995,44.1888,123711.62214408,0
+FJP.US,D,20150724,000000,44.2771,44.2771,43.7767,43.8081,106786.58973577,0
+FJP.US,D,20150727,000000,43.6255,43.6255,43.1869,43.3086,104060.36213945,0
+FJP.US,D,20150728,000000,43.4578,43.9248,43.3174,43.7394,176993.8296071,0
+FJP.US,D,20150729,000000,43.8983,44.2162,43.6255,43.9857,83952.522709337,0
+FJP.US,D,20150730,000000,44.0828,44.2771,43.7767,44.1269,216639.80333598,0
+FJP.US,D,20150731,000000,44.4429,44.594,44.3556,44.3899,44758.032653426,0
+FJP.US,D,20150803,000000,44.435,44.5077,44.1269,44.2947,558727.86127366,0
+FJP.US,D,20150804,000000,44.3987,44.4812,44.1976,44.3644,485649.67443453,0
+FJP.US,D,20150805,000000,44.5234,44.6902,44.435,44.435,46576.197151313,0
+FJP.US,D,20150806,000000,44.6126,44.6126,44.1976,44.3644,574538.96218185,0
+FJP.US,D,20150807,000000,44.3036,44.5842,44.2849,44.5077,135072.09280436,0
+FJP.US,D,20150810,000000,44.6902,45.0866,44.6902,44.9443,59983.122022225,0
+FJP.US,D,20150811,000000,44.3722,44.3722,43.9886,44.1888,95277.323102007,0
+FJP.US,D,20150812,000000,43.6599,43.7845,43.0545,43.5824,53506.420573753,0
+FJP.US,D,20150813,000000,43.9248,44.3202,43.9248,44.0995,50778.154676419,0
+FJP.US,D,20150814,000000,44.2584,44.4262,44.1691,44.3556,59189.203780154,0
+FJP.US,D,20150817,000000,44.2584,44.5567,44.2241,44.4615,78158.652098077,0
+FJP.US,D,20150818,000000,44.4086,44.4086,44.1691,44.1888,14882.65479969,0
+FJP.US,D,20150819,000000,43.6344,43.705,43.4215,43.5117,21926.003927996,0
+FJP.US,D,20150820,000000,42.923,42.923,42.0939,42.1577,115875.3739242,0
+FJP.US,D,20150821,000000,41.9261,42.1577,40.6073,40.6073,94062.495702073,0
+FJP.US,D,20150824,000000,38.5645,39.8312,37.1201,39.0119,99360.040018227,0
+FJP.US,D,20150825,000000,39.7262,41.1244,39.1738,39.7262,27489.546525511,0
+FJP.US,D,20150826,000000,40.7202,41.2402,40.1481,41.0459,94178.67885945,0
+FJP.US,D,20150827,000000,41.6553,42.2352,41.4247,41.7868,12267.514608222,0
+FJP.US,D,20150828,000000,41.9438,42.2519,41.9104,42.0674,86565.624599799,0
+FJP.US,D,20150831,000000,41.9104,41.9104,41.4443,41.46,68955.723053278,0
+FJP.US,D,20150901,000000,40.0775,40.0775,39.4083,39.4809,29421.855879768,0
+FJP.US,D,20150902,000000,39.8469,40.1481,39.5663,39.999,107013.86029801,0
+FJP.US,D,20150903,000000,40.3414,40.784,40.3414,40.6329,32376.373188834,0
+FJP.US,D,20150904,000000,39.4456,39.4731,39.0384,39.3573,67252.722562264,0
+FJP.US,D,20150908,000000,39.0737,39.8126,39.0737,39.7782,85996.938618957,0
+FJP.US,D,20150909,000000,40.5544,40.6142,39.8852,40.0608,33285.455437778,0
+FJP.US,D,20150910,000000,40.1383,40.1383,39.9107,40.0608,12406.119076671,0
+FJP.US,D,20150911,000000,39.8567,40.1668,39.7714,40.1305,4091.8892707495,0
+FJP.US,D,20150914,000000,40.1305,40.2826,39.9705,40.2728,28286.522219091,0
+FJP.US,D,20150915,000000,40.1207,40.7114,40.1207,40.7025,21357.317947155,0
+FJP.US,D,20150916,000000,40.8006,40.8801,40.5897,40.7918,8177.6636384792,0
+FJP.US,D,20150917,000000,40.7467,41.3982,40.7467,41.0754,10329.090350945,0
+FJP.US,D,20150918,000000,39.9902,40.0363,39.6389,39.7174,17266.447826909,0
+FJP.US,D,20150921,000000,39.7714,40.0775,39.6389,39.8312,44192.404124095,0
+FJP.US,D,20150922,000000,39.2062,39.32,38.9324,39.1738,38055.079793222,0
+FJP.US,D,20150923,000000,39.3995,39.4966,39.0649,39.3112,161998.04910155,0
+FJP.US,D,20150924,000000,38.9413,38.9776,38.5998,38.9687,4164.2489564838,0
+FJP.US,D,20150925,000000,39.8754,40.209,39.6291,39.8126,175289.80996559,0
+FJP.US,D,20150928,000000,39.7086,39.7086,38.9511,39.0924,8629.1473114411,0
+FJP.US,D,20150929,000000,38.5812,38.5812,38.2289,38.4212,43849.969554986,0
+FJP.US,D,20150930,000000,39.0119,39.373,38.9177,39.3386,6587.7888533312,0
+FJP.US,D,20151001,000000,39.6193,39.6193,39.2337,39.426,5903.9388656169,0
+FJP.US,D,20151002,000000,39.2935,40.209,39.2935,40.209,10793.82298045,0
+FJP.US,D,20151005,000000,40.9939,41.4051,40.9939,41.3982,8586.3429903025,0
+FJP.US,D,20151006,000000,41.1519,41.2059,40.9145,41.0195,12157.446353866,0
+FJP.US,D,20151007,000000,41.6013,41.6553,41.3187,41.4532,32601.605450064,0
+FJP.US,D,20151008,000000,41.4345,41.6877,41.2402,41.4689,62141.682788214,0
+FJP.US,D,20151009,000000,41.8034,42.1822,41.7603,41.8486,161882.88509468,0
+FJP.US,D,20151012,000000,41.8574,42.0301,41.7789,41.8829,161536.37392355,0
+FJP.US,D,20151013,000000,41.6553,41.9889,41.6553,41.6621,47598.405106123,0
+FJP.US,D,20151014,000000,41.5042,41.5042,41.0106,41.1784,13176.596857166,0
+FJP.US,D,20151015,000000,41.6288,42.2352,41.6288,42.1655,16812.92585294,0
+FJP.US,D,20151016,000000,42.0762,42.2607,41.8829,42.243,15108.906211422,0
+FJP.US,D,20151019,000000,41.9261,42.0242,41.7789,42.0242,3862.580407507,0
+FJP.US,D,20151020,000000,41.671,41.671,41.4051,41.5935,14984.56985002,0
+FJP.US,D,20151021,000000,42.0429,42.3235,41.9889,42.1282,15336.176773658,0
+FJP.US,D,20151022,000000,42.3657,42.7621,42.3058,42.6846,3637.3481462777,0
+FJP.US,D,20151023,000000,42.923,43.0545,42.6473,42.8779,14316.007119855,0
+FJP.US,D,20151026,000000,42.8779,42.975,42.7817,42.9318,90538.273261662,0
+FJP.US,D,20151027,000000,42.5246,42.5246,42.3598,42.4815,4318.1406824821,0
+FJP.US,D,20151028,000000,42.7444,42.8249,42.3137,42.8249,20789.651116817,0
+FJP.US,D,20151029,000000,42.507,42.507,42.2793,42.4206,14655.384237454,0
+FJP.US,D,20151030,000000,42.3058,42.4815,42.0762,42.0762,6475.6822979682,0
+FJP.US,D,20151102,000000,42.3235,42.6748,42.2352,42.6748,10172.141173437,0
+FJP.US,D,20151103,000000,42.6139,42.7533,42.4471,42.5884,15223.051067792,0
+FJP.US,D,20151104,000000,42.4991,42.4991,42.1577,42.2882,18416.049594631,0
+FJP.US,D,20151105,000000,42.5246,42.8082,42.5168,42.5884,45326.718634267,0
+FJP.US,D,20151106,000000,42.4716,42.5619,42.3058,42.3931,11699.847777884,0
+FJP.US,D,20151109,000000,42.3411,42.4383,42.086,42.351,19170.220967073,0
+FJP.US,D,20151110,000000,42.6051,42.6316,42.3931,42.6316,9997.866437373,0
+FJP.US,D,20151111,000000,43.1075,43.1869,42.8857,42.9564,360008.80038771,0
+FJP.US,D,20151112,000000,42.7366,42.7366,42.402,42.402,144275.02184916,0
+FJP.US,D,20151113,000000,42.5246,42.5246,42.2352,42.2352,22153.274490232,0
+FJP.US,D,20151116,000000,42.3137,42.7366,42.3137,42.6846,15451.340780531,0
+FJP.US,D,20151117,000000,42.8955,43.1075,42.7817,42.9132,42716.674195316,0
+FJP.US,D,20151118,000000,42.8082,43.0633,42.6649,42.9318,15562.428185391,0
+FJP.US,D,20151119,000000,43.1242,43.1605,42.9652,43.0977,13632.157132141,0
+FJP.US,D,20151120,000000,43.1408,43.4479,43.1408,43.2733,65548.702920746,0
+FJP.US,D,20151123,000000,43.2733,43.3547,43.1408,43.237,9316.0547506653,0
+FJP.US,D,20151124,000000,43.4578,43.6255,43.3008,43.5628,8519.0790570847,0
+FJP.US,D,20151125,000000,43.5539,43.5824,43.4479,43.4852,6135.286029866,0
+FJP.US,D,20151127,000000,43.4401,43.4401,43.237,43.3174,2840.3724526971,0
+FJP.US,D,20151130,000000,43.1605,43.1605,42.9495,43.1153,6927.1659709301,0
+FJP.US,D,20151201,000000,43.6795,43.7688,43.5824,43.6599,12304.204026341,0
+FJP.US,D,20151202,000000,43.4401,43.5883,43.1506,43.1869,5859.0962434717,0
+FJP.US,D,20151203,000000,43.0349,43.133,42.5168,43.0093,65049.319174129,0
+FJP.US,D,20151204,000000,42.7022,43.2046,42.7022,43.1242,25221.936655668,0
+FJP.US,D,20151207,000000,43.0545,43.0545,42.8249,43.0545,12382.678615095,0
+FJP.US,D,20151208,000000,42.3833,42.507,42.243,42.507,6231.0861771762,0
+FJP.US,D,20151209,000000,42.1096,42.4108,41.7161,41.8751,70434.510433566,0
+FJP.US,D,20151210,000000,42.1743,42.3333,42.0762,42.0762,8410.0299532316,0
+FJP.US,D,20151211,000000,41.6798,41.6798,41.2756,41.4247,20789.651116817,0
+FJP.US,D,20151214,000000,41.7161,41.9261,41.3276,41.6553,55726.130369941,0
+FJP.US,D,20151215,000000,41.7063,41.7789,41.5218,41.62,21244.192241288,0
+FJP.US,D,20151216,000000,41.9624,42.4304,41.7868,42.191,72022.346917708,0
+FJP.US,D,20151217,000000,42.3598,42.3598,42.0507,42.1655,11699.847777884,0
+FJP.US,D,20151218,000000,41.5375,41.5375,41.1519,41.1706,524502.74907184,0
+FJP.US,D,20151221,000000,41.5935,41.5935,41.0832,41.3276,123711.62214408,0
+FJP.US,D,20151222,000000,41.3256,41.7426,41.2756,41.7083,32203.117603273,0
+FJP.US,D,20151223,000000,42.0409,42.1459,41.9791,42.1007,34837.621654304,0
+FJP.US,D,20151224,000000,41.6347,41.6425,41.411,41.5336,9615.6849986355,0
+FJP.US,D,20151228,000000,41.5787,41.7926,41.512,41.722,31895.334151277,0
+FJP.US,D,20151229,000000,42.3323,42.4815,42.2077,42.3323,72326.053767691,0
+FJP.US,D,20151230,000000,42.1635,42.1812,41.9418,41.9418,8554.7493247002,0
+FJP.US,D,20151231,000000,41.776,41.932,41.5866,41.6514,10965.040265005,0
+FJP.US,D,20160104,000000,41.041,41.041,38.0307,40.8124,11255.498158445,0
+FJP.US,D,20160105,000000,41.1921,41.3874,41.1706,41.3786,19951.909403104,0
+FJP.US,D,20160106,000000,40.5024,40.626,40.311,40.576,16186.148293411,0
+FJP.US,D,20160107,000000,39.8037,40.1844,39.7782,39.7939,24245.590473507,0
+FJP.US,D,20160108,000000,39.8665,39.8665,39.0992,39.1159,10228.194451119,0
+FJP.US,D,20160111,000000,39.2366,39.3151,38.8794,39.3151,70759.619444119,0
+FJP.US,D,20160112,000000,38.8932,39.1424,38.7175,39.0541,18071.576724516,0
+FJP.US,D,20160113,000000,39.3465,39.4191,38.6793,38.7578,85984.708812918,0
+FJP.US,D,20160114,000000,38.5684,39.161,38.5684,39.1139,14257.915541167,0
+FJP.US,D,20160115,000000,37.9247,38.2053,37.8168,38.1092,31413.275963216,0
+FJP.US,D,20160119,000000,38.4006,38.5242,37.9689,38.3025,20155.739503764,0
+FJP.US,D,20160120,000000,37.1368,37.1368,36.1841,36.8631,23450.653080933,0
+FJP.US,D,20160121,000000,36.0536,36.8591,36.0536,36.6776,13391.637613362,0
+FJP.US,D,20160122,000000,37.44,38.3309,37.44,38.1573,20780.478762287,0
+FJP.US,D,20160125,000000,38.0366,38.0572,37.7216,37.7216,10227.175300615,0
+FJP.US,D,20160126,000000,38.0307,38.2858,37.9149,38.1269,19445.391602964,0
+FJP.US,D,20160127,000000,38.3751,39.0158,38.224,38.434,164107.69064338,0
+FJP.US,D,20160128,000000,38.7175,38.7715,38.2426,38.5684,73360.491528541,0
+FJP.US,D,20160129,000000,39.0178,39.999,39.0001,39.946,723224.8674093,0
+FJP.US,D,20160201,000000,39.7704,40.3326,39.7704,40.2767,112893.33955155,0
+FJP.US,D,20160202,000000,39.6723,39.8665,39.2749,39.5123,10327.052049939,0
+FJP.US,D,20160203,000000,39.0806,39.0806,38.1789,38.746,11729.40314248,0
+FJP.US,D,20160204,000000,38.434,38.7097,38.3025,38.4438,96919.174562823,0
+FJP.US,D,20160205,000000,38.2524,38.2524,37.6245,37.7824,61923.584580508,0
+FJP.US,D,20160208,000000,37.8629,37.9856,37.3752,37.6686,43607.4117352,0
+FJP.US,D,20160209,000000,36.9455,37.2261,36.812,37.1466,96860.063833632,0
+FJP.US,D,20160210,000000,36.6266,36.7433,36.0859,36.1468,30931.217775155,0
+FJP.US,D,20160211,000000,35.5482,35.6728,35.3353,35.4874,102631.51313382,0
+FJP.US,D,20160212,000000,35.2303,35.7523,34.8859,35.6542,32617.911858116,0
+FJP.US,D,20160216,000000,36.3774,36.6629,36.3774,36.6325,5976.2985513512,0
+FJP.US,D,20160217,000000,37.1937,37.3497,37.0779,37.2065,3199.1134298587,0
+FJP.US,D,20160218,000000,37.7913,37.7913,37.0505,37.2183,25333.024060528,0
+FJP.US,D,20160219,000000,37.1368,37.1535,36.8807,37.0505,48722.528111263,0
+FJP.US,D,20160222,000000,37.6932,37.8766,37.5872,37.8266,40401.164251819,0
+FJP.US,D,20160223,000000,37.6245,37.6245,37.1839,37.1839,20663.276454407,0
+FJP.US,D,20160224,000000,37.2183,37.5195,36.812,37.4302,38515.735820714,0
+FJP.US,D,20160225,000000,37.8874,38.1739,37.8874,38.1357,17885.072182412,0
+FJP.US,D,20160226,000000,38.4251,38.4251,37.9502,38.0395,8667.8750305665,0
+FJP.US,D,20160229,000000,37.8443,37.8443,37.5165,37.6068,4020.5487355185,0
+FJP.US,D,20160301,000000,38.0228,38.3574,37.8874,38.1975,15032.469923675,0
+FJP.US,D,20160302,000000,38.7421,38.9834,38.6989,38.9834,3477.3415172596,0
+FJP.US,D,20160303,000000,39.0855,39.2062,39.0413,39.0894,8872.7242817298,0
+FJP.US,D,20160304,000000,39.9804,39.9804,39.6595,39.8567,14818.448317982,0
+FJP.US,D,20160307,000000,39.4063,39.5653,39.318,39.4328,57570.792780914,0
+FJP.US,D,20160308,000000,38.9844,39.2464,38.9491,39.0355,11464.424011622,0
+FJP.US,D,20160309,000000,38.905,38.905,38.5772,38.7362,10015.191995929,0
+FJP.US,D,20160310,000000,39.0541,39.2464,38.431,38.6322,36118.693836952,0
+FJP.US,D,20160311,000000,39.2847,39.7164,39.2847,39.7164,31550.861281161,0
+FJP.US,D,20160314,000000,39.6987,39.9902,39.6987,39.9705,48726.604713276,0
+FJP.US,D,20160315,000000,39.5398,39.5398,39.3082,39.4947,68532.775594408,0
+FJP.US,D,20160316,000000,39.3004,39.5751,39.1797,39.531,26050.506014851,0
+FJP.US,D,20160317,000000,39.423,39.8332,39.423,39.7871,12296.050822314,0
+FJP.US,D,20160318,000000,39.5918,39.7782,39.5476,39.6458,10086.53253116,0
+FJP.US,D,20160321,000000,39.7704,39.8783,39.7184,39.7704,6666.2634420853,0
+FJP.US,D,20160322,000000,39.9647,40.1844,39.9647,40.1844,31598.761354816,0
+FJP.US,D,20160323,000000,40.104,40.104,39.7557,39.7704,17214.47115124,0
+FJP.US,D,20160324,000000,39.2847,39.5535,39.2847,39.5123,3859.5229559971,0
+FJP.US,D,20160328,000000,40.0785,40.4239,40.0785,40.1491,7042.329977803,0
+FJP.US,D,20160329,000000,40.4396,40.6829,40.3571,40.573,4772.6818069539,0
+FJP.US,D,20160330,000000,40.8399,40.9527,40.6711,40.7143,12316.43383238,0
+FJP.US,D,20160331,000000,40.1844,40.1844,39.9107,40.0785,34609.331941565,0
+FJP.US,D,20160401,000000,38.797,38.9952,38.5802,38.8794,7372.5347408722,0
+FJP.US,D,20160404,000000,38.8412,38.9265,38.6812,38.7637,37714.68352512,0
+FJP.US,D,20160405,000000,38.1092,38.1357,37.9522,38.0052,12894.292167752,0
+FJP.US,D,20160406,000000,38.0562,38.5684,38.0562,38.5684,12625.23643488,0
+FJP.US,D,20160407,000000,38.6322,38.6812,38.2691,38.3398,15986.394794764,0
+FJP.US,D,20160408,000000,39.424,39.6281,39.424,39.531,2989.1684261789,0
+FJP.US,D,20160411,000000,39.479,39.7645,39.3367,39.3367,7897.3972500717,0
+FJP.US,D,20160412,000000,39.894,40.3699,39.8322,40.0873,29687.854161129,0
+FJP.US,D,20160413,000000,40.9439,41.2628,40.9439,41.1382,18723.833046628,0
+FJP.US,D,20160414,000000,41.305,41.5091,41.2706,41.2706,45240.090841487,0
+FJP.US,D,20160415,000000,41.096,41.1294,40.9547,41.0469,6661.1676895688,0
+FJP.US,D,20160418,000000,40.8752,41.5159,40.8752,41.4011,25829.350355635,0
+FJP.US,D,20160419,000000,41.9604,42.1361,41.9241,41.9516,153467.75938893,0
+FJP.US,D,20160420,000000,42.0134,42.5344,42.0134,42.2783,59118.882395426,0
+FJP.US,D,20160421,000000,42.2597,42.3323,41.9967,42.1007,5324.0422292392,0
+FJP.US,D,20160422,000000,41.9791,42.2254,41.9791,42.1557,15629.692118609,0
+FJP.US,D,20160425,000000,41.6769,41.6769,41.5336,41.6249,26018.912349249,0
+FJP.US,D,20160426,000000,41.4581,41.5336,41.3177,41.4836,3798.3739257991,0
+FJP.US,D,20160427,000000,41.3697,41.6602,41.3619,41.6062,57921.380554049,0
+FJP.US,D,20160428,000000,40.679,40.7143,39.7782,39.9107,49138.341516609,0
+FJP.US,D,20160429,000000,39.8852,39.946,39.4927,39.7351,25701.956542723,0
+FJP.US,D,20160502,000000,40.1315,40.4857,40.1315,40.2276,17425.435305423,0
+FJP.US,D,20160503,000000,40.0706,40.0706,39.7704,39.8312,25014.029952995,0
+FJP.US,D,20160504,000000,39.6281,39.7527,39.4152,39.5653,17050.387920209,0
+FJP.US,D,20160505,000000,39.6889,39.894,39.632,39.894,28101.036827491,0
+FJP.US,D,20160506,000000,39.7949,40.1844,39.7949,40.0451,32207.194205287,0
+FJP.US,D,20160509,000000,40.2737,40.3522,40.0275,40.0363,2770.0510679694,0
+FJP.US,D,20160510,000000,40.6446,41.1745,40.6446,41.147,26124.904001592,0
+FJP.US,D,20160511,000000,40.7486,40.7486,40.3699,40.3954,29667.471151063,0
+FJP.US,D,20160512,000000,40.8124,40.8173,40.4661,40.5916,12617.083230854,0
+FJP.US,D,20160513,000000,40.3954,40.4484,40.2188,40.3061,11437.926098536,0
+FJP.US,D,20160516,000000,40.5916,40.9262,40.5916,40.9184,15714.281610383,0
+FJP.US,D,20160517,000000,40.9253,40.9792,40.6721,40.7673,5424.9381290659,0
+FJP.US,D,20160518,000000,40.833,40.9694,40.626,40.7231,8486.4662409791,0
+FJP.US,D,20160519,000000,40.3434,40.4072,40.21,40.3522,14073.44930007,0
+FJP.US,D,20160520,000000,40.8477,40.8742,40.6731,40.7948,33582.028234238,0
+FJP.US,D,20160523,000000,40.6701,40.8281,40.6172,40.6172,3268.4156640831,0
+FJP.US,D,20160524,000000,40.7948,40.9527,40.7948,40.9527,5570.6766510378,0
+FJP.US,D,20160525,000000,41.0783,41.1745,41.0322,41.1205,26030.123004785,0
+FJP.US,D,20160526,000000,40.9694,41.1029,40.8929,41.0146,5078.4269579439,0
+FJP.US,D,20160527,000000,41.0146,41.041,40.884,40.9792,8049.2506750634,0
+FJP.US,D,20160531,000000,41.2795,41.2795,41.0862,41.2265,7205.394058331,0
+FJP.US,D,20160601,000000,41.0499,41.2059,41.0234,41.0499,6276.9479498247,0
+FJP.US,D,20160602,000000,40.7398,40.8124,40.6878,40.8036,25701.956542723,0
+FJP.US,D,20160603,000000,40.9969,41.15,40.8556,41.1382,49078.211636915,0
+FJP.US,D,20160606,000000,41.6062,41.8083,41.5837,41.669,17545.695064813,0
+FJP.US,D,20160607,000000,41.9516,42.1164,41.932,41.9604,10433.043702282,0
+FJP.US,D,20160608,000000,42.1635,42.3323,42.1361,42.1557,5705.2045174734,0
+FJP.US,D,20160609,000000,41.8083,41.9467,41.7142,41.8456,11208.617235293,0
+FJP.US,D,20160610,000000,41.1382,41.1382,40.8281,41.041,5796.9280627704,0
+FJP.US,D,20160613,000000,40.2639,40.4759,40.21,40.21,2757.8212619298,0
+FJP.US,D,20160614,000000,40.0952,40.0952,39.7086,40.0618,4666.6901546107,0
+FJP.US,D,20160615,000000,40.2011,40.4415,40.1776,40.3699,6178.0903510046,0
+FJP.US,D,20160616,000000,39.7537,40.1678,39.5839,40.0265,14124.406825235,0
+FJP.US,D,20160617,000000,39.946,40.1589,39.7615,39.946,21409.294622823,0
+FJP.US,D,20160620,000000,40.9184,41.1048,40.8222,40.8222,4024.6253375317,0
+FJP.US,D,20160621,000000,41.1029,41.3413,40.9792,40.9792,6559.2526392388,0
+FJP.US,D,20160622,000000,40.7604,40.8311,40.4494,40.4494,33177.425484428,0
+FJP.US,D,20160623,000000,41.1431,41.357,40.992,41.2756,20778.44046128,0
+FJP.US,D,20160624,000000,39.4299,40.2718,39.2798,39.7508,34958.900564197,0
+FJP.US,D,20160627,000000,39.9097,39.946,39.2503,39.635,91975.275471315,0
+FJP.US,D,20160628,000000,40.1923,40.3532,39.9548,40.2737,6263.6989932818,0
+FJP.US,D,20160629,000000,40.6103,40.8154,40.6103,40.6898,11055.744659798,0
+FJP.US,D,20160630,000000,40.1207,40.3611,40.052,40.2639,27909.43653287,0
+FJP.US,D,20160701,000000,40.2737,40.3876,40.2472,40.3876,55022.916522664,0
+FJP.US,D,20160705,000000,40.3454,40.3454,40.1491,40.1678,8057.4038790898,0
+FJP.US,D,20160706,000000,39.9951,40.1491,39.7763,40.1491,13854.33194186,0
+FJP.US,D,20160707,000000,40.2541,40.2924,40.0539,40.1697,16128.056714722,0
+FJP.US,D,20160708,000000,39.9696,40.311,39.9696,40.2835,26819.964644843,0
+FJP.US,D,20160711,000000,41.044,41.3374,41.044,41.1784,59041.426957176,0
+FJP.US,D,20160712,000000,41.3845,41.4463,41.2844,41.3285,25342.196415058,0
+FJP.US,D,20160713,000000,41.3472,41.3472,41.0312,41.1941,5667.4959488513,0
+FJP.US,D,20160714,000000,41.2834,41.3374,41.2402,41.2491,24290.433095652,0
+FJP.US,D,20160715,000000,40.7702,40.7967,40.6024,40.78,62820.437023412,0
+FJP.US,D,20160718,000000,40.7074,40.8948,40.7074,40.7506,48856.036827195,0
+FJP.US,D,20160719,000000,40.7889,40.7889,40.6544,40.6544,18162.281119309,0
+FJP.US,D,20160720,000000,41.0989,41.2363,41.0028,41.1343,107343.04591058,0
+FJP.US,D,20160721,000000,40.9213,40.9213,40.7467,40.888,4608.5985759226,0
+FJP.US,D,20160722,000000,40.8056,40.8684,40.78,40.78,2974.9003191327,0
+FJP.US,D,20160725,000000,40.8409,40.8409,40.6898,40.7604,50667.067271559,0
+FJP.US,D,20160726,000000,40.9557,40.9557,40.8684,40.8948,1211.7699484237,0
+FJP.US,D,20160727,000000,41.1156,41.1156,40.9125,40.9832,27758.602258382,0
+FJP.US,D,20160728,000000,40.8772,41.1156,40.7398,41.0803,27039.082003052,0
+FJP.US,D,20160729,000000,41.6317,41.7642,41.5307,41.6415,52768.555609364,0
+FJP.US,D,20160801,000000,41.7014,41.7014,41.5169,41.5778,25224.994107178,0
+FJP.US,D,20160802,000000,41.2706,41.2756,40.992,41.1706,18972.505769433,0
+FJP.US,D,20160803,000000,40.6544,40.8056,40.6544,40.8056,14673.728946513,0
+FJP.US,D,20160804,000000,41.0273,41.1706,41.0175,41.147,11221.866191836,0
+FJP.US,D,20160805,000000,41.0087,41.0803,40.9832,41.0057,10606.299287843,0
+FJP.US,D,20160808,000000,41.0734,41.1048,40.9645,41.0636,68605.135280143,0
+FJP.US,D,20160809,000000,41.4708,41.6661,41.4708,41.5493,8648.5111710038,0
+FJP.US,D,20160810,000000,42.0576,42.0576,41.8908,41.9153,4717.6476797757,0
+FJP.US,D,20160811,000000,42.0576,42.2077,42.0487,42.1214,6373.7672476382,0
+FJP.US,D,20160812,000000,42.2793,42.3627,42.2705,42.2705,1081.3186840013,0
+FJP.US,D,20160815,000000,42.2607,42.3657,42.1999,42.242,11191.291676737,0
+FJP.US,D,20160816,000000,42.0478,42.0576,41.8878,41.9065,51046.191258787,0
+FJP.US,D,20160817,000000,41.7897,41.9859,41.7014,41.9859,25157.73017396,0
+FJP.US,D,20160818,000000,41.6415,41.6415,41.4993,41.6101,5847.8855879354,0
+FJP.US,D,20160819,000000,41.3845,41.5444,41.3845,41.5061,2957.5747605766,0
+FJP.US,D,20160822,000000,41.7907,41.9222,41.7907,41.9163,5577.8107045609,0
+FJP.US,D,20160823,000000,42.0929,42.2008,42.0743,42.0811,3541.5479989675,0
+FJP.US,D,20160824,000000,42.19,42.2175,42.1557,42.19,23959.20918208,0
+FJP.US,D,20160825,000000,42.0497,42.0841,42.0036,42.0301,8517.0407560781,0
+FJP.US,D,20160826,000000,42.0213,42.0213,41.5307,41.6415,5401.49766749,0
+FJP.US,D,20160829,000000,41.5503,41.7907,41.5503,41.7161,9965.2536212674,0
+FJP.US,D,20160830,000000,41.6043,41.672,41.5601,41.5915,5538.0638349322,0
+FJP.US,D,20160831,000000,41.5876,41.5876,41.3374,41.5061,428667.95064452,0
+FJP.US,D,20160901,000000,41.5886,41.6484,41.462,41.6131,165578.32481964,0
+FJP.US,D,20160902,000000,41.7377,41.7642,41.5493,41.7299,2684837.8560875,0
+FJP.US,D,20160906,000000,42.1459,42.5266,42.1007,42.5011,136638.52712793,0
+FJP.US,D,20160907,000000,42.9524,43.0515,42.8004,42.8651,159468.51755236,0
+FJP.US,D,20160908,000000,42.8651,42.8651,42.5796,42.66,64649.812176835,0
+FJP.US,D,20160909,000000,42.3598,42.3598,42.0478,42.0478,122177.80063661,0
+FJP.US,D,20160912,000000,42.0124,42.3931,42.0124,42.3931,30066.978148357,0
+FJP.US,D,20160913,000000,42.036,42.036,41.6229,41.7642,13681.076356299,0
+FJP.US,D,20160914,000000,41.568,41.5709,41.3982,41.5307,17951.316965126,0
+FJP.US,D,20160915,000000,41.5061,41.9232,41.5061,41.8339,22101.297814564,0
+FJP.US,D,20160916,000000,41.407,41.407,41.2795,41.307,13561.835747413,0
+FJP.US,D,20160919,000000,41.6317,41.6926,41.5307,41.5464,5758.200343645,0
+FJP.US,D,20160920,000000,42.2352,42.2519,42.1812,42.19,31323.590718925,0
+FJP.US,D,20160921,000000,43.3449,43.4067,43.0937,43.3704,15331.081021142,0
+FJP.US,D,20160922,000000,44.0259,44.0259,43.7855,43.8031,6722.3167197668,0
+FJP.US,D,20160923,000000,43.5637,43.6177,43.4234,43.4411,3431.4797446111,0
+FJP.US,D,20160926,000000,43.1379,43.1752,43.0319,43.131,5149.7674931749,0
+FJP.US,D,20160927,000000,43.8915,43.9788,43.8296,43.9464,7214.5664128607,0
+FJP.US,D,20160928,000000,44.2045,44.2692,44.0632,44.2574,5015.2396267393,0
+FJP.US,D,20160929,000000,43.9729,43.9915,43.7521,43.812,5880.498404041,0
+FJP.US,D,20160930,000000,43.707,43.7874,43.5117,43.7325,4342.6002945613,0
+FJP.US,D,20161003,000000,43.6,43.705,43.6,43.6883,4143.8659464178,0
+FJP.US,D,20161004,000000,43.8198,43.8247,43.3891,43.3979,6095.5391602373,0
+FJP.US,D,20161005,000000,43.4578,43.6216,43.4578,43.5637,4709.4944757493,0
+FJP.US,D,20161006,000000,43.2998,43.3596,43.2635,43.2723,4928.6118339588,0
+FJP.US,D,20161007,000000,43.3322,43.3577,43.1693,43.3351,6661.1676895688,0
+FJP.US,D,20161010,000000,43.5873,43.5873,43.4479,43.4764,17922.780751034,0
+FJP.US,D,20161011,000000,43.4479,43.4479,43.1624,43.1752,6807.925362044,0
+FJP.US,D,20161012,000000,43.0702,43.0702,42.9171,42.9858,2850.5639577301,0
+FJP.US,D,20161013,000000,43.0143,43.1919,43.0143,43.1399,5083.5227104604,0
+FJP.US,D,20161014,000000,43.1938,43.1948,43.0604,43.0928,15396.306653353,0
+FJP.US,D,20161017,000000,43.1938,43.1938,43.0319,43.0663,11949.539651192,0
+FJP.US,D,20161018,000000,43.5157,43.6089,43.4941,43.4941,2387.8696292319,0
+FJP.US,D,20161019,000000,44.0161,44.0161,43.8385,43.8385,8344.8043210204,0
+FJP.US,D,20161020,000000,43.9543,44.1054,43.8669,44.0955,5876.4218020278,0
+FJP.US,D,20161021,000000,43.9543,43.9543,43.9464,43.9513,782.7075865344,0
+FJP.US,D,20161024,000000,44.2045,44.23,44.1515,44.23,13428.327031481,0
+FJP.US,D,20161025,000000,44.1515,44.3634,44.1024,44.3634,96159.907437865,0
+FJP.US,D,20161026,000000,44.2741,44.385,44.2741,44.3095,3951.2465012941,0
+FJP.US,D,20161027,000000,44.3006,44.3006,44.2182,44.2182,2064.7989196858,0
+FJP.US,D,20161028,000000,44.0955,44.2594,44.0955,44.2594,3420.2690890748,0
+FJP.US,D,20161031,000000,44.2211,44.3634,44.2211,44.3095,13054.29879677,0
+FJP.US,D,20161101,000000,44.3801,44.4252,44.0161,44.2398,29660.33709754,0
+FJP.US,D,20161102,000000,44.0534,44.1662,43.8709,43.8709,8607.7451508718,0
+FJP.US,D,20161103,000000,44.0632,44.0632,43.968,43.9857,4553.5644487444,0
+FJP.US,D,20161104,000000,43.6452,43.761,43.5451,43.5637,16836.366314516,0
+FJP.US,D,20161107,000000,43.7325,43.7904,43.707,43.7708,11724.307389963,0
+FJP.US,D,20161108,000000,43.5735,43.8709,43.5735,43.6815,3985.8976184063,0
+FJP.US,D,20161109,000000,43.2448,43.7933,43.2448,43.5039,27308.137735923,0
+FJP.US,D,20161110,000000,43.0996,43.2998,42.7758,43.1477,14319.064571365,0
+FJP.US,D,20161111,000000,42.4304,42.4824,42.2793,42.4304,4808.3520745694,0
+FJP.US,D,20161114,000000,42.5904,42.6679,42.4569,42.5992,46008.530320975,0
+FJP.US,D,20161115,000000,42.4648,42.6983,42.4648,42.6777,3288.7986741491,0
+FJP.US,D,20161116,000000,42.3686,42.4304,42.242,42.242,5258.816597028,0
+FJP.US,D,20161117,000000,42.4108,42.8278,42.4108,42.8278,17900.359439961,0
+FJP.US,D,20161118,000000,42.3755,42.4452,42.2067,42.243,5998.7198624238,0
+FJP.US,D,20161121,000000,42.2254,42.3755,42.1694,42.3755,6777.350846945,0
+FJP.US,D,20161122,000000,42.5187,42.5727,42.3637,42.5541,11663.158359765,0
+FJP.US,D,20161123,000000,42.2077,42.4677,42.1881,42.4677,3115.5430885881,0
+FJP.US,D,20161125,000000,42.1557,42.1557,42.0311,42.1498,2193.2118831016,0
+FJP.US,D,20161128,000000,42.4039,42.507,42.3775,42.507,1624.5259022602,0
+FJP.US,D,20161129,000000,42.3833,42.6414,42.351,42.4648,18559.749815596,0
+FJP.US,D,20161130,000000,42.5266,42.5266,42.2519,42.2705,11890.428922001,0
+FJP.US,D,20161201,000000,42.0743,42.0743,41.9025,41.9055,6110.8264177868,0
+FJP.US,D,20161202,000000,41.7299,41.7907,41.6945,41.7456,5263.9123495445,0
+FJP.US,D,20161205,000000,41.8074,41.985,41.7652,41.8711,10885.546525747,0
+FJP.US,D,20161206,000000,41.8623,42.0419,41.824,42.0419,38043.869137686,0
+FJP.US,D,20161207,000000,42.1635,42.5089,42.1635,42.5089,13990.898109302,0
+FJP.US,D,20161208,000000,43.0221,43.0986,43.0182,43.079,3423.3265405847,0
+FJP.US,D,20161209,000000,42.9701,43.0064,42.9524,43.0064,2935.153449504,0
+FJP.US,D,20161212,000000,43.0064,43.0064,42.764,42.8465,2768.0127669628,0
+FJP.US,D,20161213,000000,43.235,43.4067,43.235,43.3704,23063.375889679,0
+FJP.US,D,20161214,000000,43.2282,43.2282,42.6502,42.6551,8213.3339060947,0
+FJP.US,D,20161215,000000,42.766,42.8219,42.6129,42.766,2839.3533021938,0
+FJP.US,D,20161216,000000,42.7277,42.7277,42.5639,42.5904,4657.517800081,0
+FJP.US,D,20161219,000000,42.9446,43.1663,42.9446,43.0349,9311.9781486521,0
+FJP.US,D,20161220,000000,43.2282,43.3096,43.1663,43.1938,27137.939601872,0
+FJP.US,D,20161221,000000,42.923,43.0486,42.8249,42.87,13919.557574071,0
+FJP.US,D,20161222,000000,42.9573,42.9573,42.8828,42.9053,2036.2627055934,0
+FJP.US,D,20161223,000000,42.9858,43.0977,42.976,43.0702,14557.545789137,0
+FJP.US,D,20161227,000000,42.9858,43.0447,42.8053,42.9407,5080.4652589505,0
+FJP.US,D,20161228,000000,43.235,43.235,43.1565,43.2017,13071.624355326,0
+FJP.US,D,20161229,000000,42.7425,42.7434,42.5835,42.5835,2663.0402651229,0
+FJP.US,D,20161230,000000,42.87,42.873,42.6443,42.6443,10586.93542828,0
+FJP.US,D,20170103,000000,42.9495,42.9495,42.7984,42.921,8310.1532039082,0
+FJP.US,D,20170104,000000,43.7188,43.9091,43.7188,43.8159,48297.542351387,0
+FJP.US,D,20170105,000000,44.0857,44.2565,44.0857,44.175,6364.5948931085,0
+FJP.US,D,20170106,000000,44.0857,44.0857,43.9513,44.0239,8284.6744413257,0
+FJP.US,D,20170109,000000,44.0328,44.0857,43.9435,44.0779,23950.03682755,0
+FJP.US,D,20170110,000000,43.9081,44.0347,43.9003,43.9513,10056.977166564,0
+FJP.US,D,20170111,000000,43.9346,44.1407,43.9346,44.1407,2983.0535231591,0
+FJP.US,D,20170112,000000,44.0072,44.0072,43.7973,43.9081,3919.6528356918,0
+FJP.US,D,20170113,000000,44.123,44.2496,44.123,44.2221,3206.2474833818,0
+FJP.US,D,20170117,000000,43.756,43.8247,43.5902,43.6481,31117.722317259,0
+FJP.US,D,20170118,000000,43.7462,43.8179,43.5932,43.6305,5843.8089859222,0
+FJP.US,D,20170119,000000,43.7737,43.8345,43.5461,43.5461,2606.9869874414,0
+FJP.US,D,20170120,000000,44.1407,44.2888,44.0278,44.0278,3650.5971028206,0
+FJP.US,D,20170123,000000,44.07,44.2565,44.0239,44.1907,5245.5676404851,0
+FJP.US,D,20170124,000000,44.0857,44.228,43.9798,44.228,5119.1929780759,0
+FJP.US,D,20170125,000000,44.491,44.8128,44.491,44.8128,8592.4578933223,0
+FJP.US,D,20170126,000000,45.064,45.1101,44.9217,44.9551,6265.7372942884,0
+FJP.US,D,20170127,000000,44.5891,44.5891,44.4272,44.4311,3140.0027006673,0
+FJP.US,D,20170130,000000,44.2045,44.3565,44.1309,44.2211,10105.896390723,0
+FJP.US,D,20170131,000000,43.9886,44.0328,43.7914,43.9611,35199.420082975,0
+FJP.US,D,20170201,000000,44.4635,44.5606,44.3487,44.5214,9935.6982566717,0
+FJP.US,D,20170202,000000,44.2928,44.3526,44.2045,44.2947,6183.1861035211,0
+FJP.US,D,20170203,000000,44.2143,44.2839,44.2143,44.2211,20534.863490992,0
+FJP.US,D,20170206,000000,44.0416,44.3016,44.0416,44.2496,4516.8750306256,0
+FJP.US,D,20170207,000000,44.2182,44.3389,44.0661,44.3291,64937.212618766,0
+FJP.US,D,20170208,000000,44.3997,44.5705,44.3997,44.4831,10695.984532133,0
+FJP.US,D,20170209,000000,44.2653,44.4056,44.1485,44.3673,10159.911367398,0
+FJP.US,D,20170210,000000,44.6254,44.6862,44.544,44.595,11394.102626894,0
+FJP.US,D,20170213,000000,44.6862,44.8442,44.6862,44.7981,4442.4770438847,0
+FJP.US,D,20170214,000000,44.6862,44.8854,44.6342,44.8854,3552.7586545038,0
+FJP.US,D,20170215,000000,44.5175,44.7412,44.5175,44.6764,15350.444880705,0
+FJP.US,D,20170216,000000,44.7235,44.8668,44.6676,44.8668,7788.3481462186,0
+FJP.US,D,20170217,000000,44.7235,44.9041,44.6205,44.9041,3827.9292903948,0
+FJP.US,D,20170221,000000,45.3436,45.4957,45.3436,45.4771,8464.0449299065,0
+FJP.US,D,20170222,000000,45.323,45.4859,45.3152,45.4859,8311.1723544115,0
+FJP.US,D,20170223,000000,45.4241,45.5654,45.4055,45.4977,3642.4438987942,0
+FJP.US,D,20170224,000000,45.1091,45.2455,45.0817,45.2455,9863.3385709374,0
+FJP.US,D,20170227,000000,44.9286,45.0198,44.8972,45.0198,11984.190768305,0
+FJP.US,D,20170228,000000,45.1258,45.1464,44.9649,44.9649,10070.226123107,0
+FJP.US,D,20170301,000000,45.4477,45.6831,45.4477,45.6439,5919.2261231664,0
+FJP.US,D,20170302,000000,45.3957,45.4241,45.2171,45.2799,22554.819788532,0
+FJP.US,D,20170303,000000,45.171,45.3221,45.1454,45.2612,14304.796464319,0
+FJP.US,D,20170306,000000,45.2171,45.2171,45.118,45.2082,5200.7250183399,0
+FJP.US,D,20170307,000000,45.1533,45.3103,45.1533,45.2848,3288.7986741491,0
+FJP.US,D,20170308,000000,45.1808,45.2082,45.0738,45.117,7847.45887541,0
+FJP.US,D,20170309,000000,45.2514,45.2897,45.1258,45.17,7616.1117111609,0
+FJP.US,D,20170310,000000,45.3957,45.5105,45.3957,45.4722,6518.4866191068,0
+FJP.US,D,20170313,000000,45.7901,45.7921,45.6743,45.7921,2234.9970537369,0
+FJP.US,D,20170314,000000,45.638,45.6606,45.5654,45.6302,9973.4068252938,0
+FJP.US,D,20170315,000000,45.4771,45.9805,45.4673,45.9088,4709.4944757493,0
+FJP.US,D,20170316,000000,46.3199,46.3327,46.0236,46.0236,5224.1654799158,0
+FJP.US,D,20170317,000000,45.951,46.0923,45.9177,46.0285,22607.815614704,0
+FJP.US,D,20170320,000000,46.0697,46.1659,45.9765,46.0845,22323.472624283,0
+FJP.US,D,20170321,000000,46.1208,46.1806,45.7214,45.744,12192.097470978,0
+FJP.US,D,20170322,000000,45.4771,45.5732,45.4113,45.5732,3959.3997053205,0
+FJP.US,D,20170323,000000,45.4859,45.6988,45.4859,45.5831,4939.8224894951,0
+FJP.US,D,20170324,000000,45.8607,45.9854,45.8607,45.8607,4093.9275717561,0
+FJP.US,D,20170327,000000,45.6203,45.8784,45.6203,45.8715,14563.660692157,0
+FJP.US,D,20170328,000000,46.1394,46.3199,46.1394,46.3199,3524.2224404114,0
+FJP.US,D,20170329,000000,46.2042,46.3111,46.2042,46.2572,4858.2904492311,0
+FJP.US,D,20170330,000000,46.0236,46.0364,45.9755,46.0364,2306.3375889679,0
+FJP.US,D,20170331,000000,45.5389,45.6988,45.5134,45.6439,9050.056469304,0
+FJP.US,D,20170403,000000,45.7165,45.9177,45.6655,45.9177,9247.7716669442,0
+FJP.US,D,20170404,000000,45.5732,45.691,45.5575,45.5683,27231.701448176,0
+FJP.US,D,20170405,000000,45.378,45.4997,45.2956,45.2956,4029.7210900482,0
+FJP.US,D,20170406,000000,44.8128,44.8825,44.7677,44.8128,3869.7144610301,0
+FJP.US,D,20170407,000000,44.9041,44.9835,44.803,44.8393,43494.286029334,0
+FJP.US,D,20170410,000000,44.751,44.8766,44.7157,44.7687,16499.027497924,0
+FJP.US,D,20170411,000000,44.8128,44.8776,44.6509,44.8766,28607.554627631,0
+FJP.US,D,20170412,000000,44.7324,44.7687,44.6176,44.7412,19568.708813863,0
+FJP.US,D,20170413,000000,44.491,44.491,44.3565,44.4095,28264.100908019,0
+FJP.US,D,20170417,000000,44.6254,44.6637,44.5508,44.6254,13533.299533321,0
+FJP.US,D,20170418,000000,44.6862,44.696,44.5705,44.696,16311.503805316,0
+FJP.US,D,20170419,000000,44.9364,44.9364,44.6676,44.6676,3431.4797446111,0
+FJP.US,D,20170420,000000,44.8393,44.9649,44.8393,44.9286,26949.396758762,0
+FJP.US,D,20170421,000000,45.3054,45.3417,45.2514,45.2897,29500.330468522,0
+FJP.US,D,20170424,000000,45.4241,45.4575,45.3054,45.378,19130.474097444,0
+FJP.US,D,20170425,000000,45.7636,45.8244,45.7204,45.744,7548.8477779431,0
+FJP.US,D,20170426,000000,45.9854,46.0511,45.8882,45.9589,4042.9700465911,0
+FJP.US,D,20170427,000000,45.9265,45.9765,45.8656,45.9432,10669.486619048,0
+FJP.US,D,20170428,000000,45.8333,45.8696,45.744,45.8244,23008.341762501,0
+FJP.US,D,20170501,000000,46.0099,46.0845,46.0099,46.0805,3655.6928553371,0
+FJP.US,D,20170502,000000,46.2424,46.2719,46.111,46.1659,13514.954824261,0
+FJP.US,D,20170503,000000,46.1659,46.3455,46.0609,46.3298,42556.667566298,0
+FJP.US,D,20170504,000000,46.2473,46.4357,46.1953,46.4357,16269.718634681,0
+FJP.US,D,20170505,000000,46.4701,46.7046,46.4279,46.7046,23730.91946934,0
+FJP.US,D,20170508,000000,46.8292,46.8292,46.6202,46.6398,7738.4097715569,0
+FJP.US,D,20170509,000000,46.578,46.578,46.4269,46.4701,4980.5885096271,0
+FJP.US,D,20170510,000000,46.3621,46.4799,46.1963,46.2189,13564.893198923,0
+FJP.US,D,20170511,000000,46.1227,46.1502,46.0236,46.0236,3639.3864472843,0
+FJP.US,D,20170512,000000,46.0972,46.1581,46.0236,46.0658,4980.5885096271,0
+FJP.US,D,20170515,000000,46.004,46.1649,46.004,46.0511,20885.451264127,0
+FJP.US,D,20170516,000000,46.1581,46.1953,46.0138,46.111,9178.4694327198,0
+FJP.US,D,20170517,000000,45.9765,46.0168,45.8333,45.8519,16874.074883138,0
+FJP.US,D,20170518,000000,45.7175,45.95,45.7087,45.9432,10260.807267224,0
+FJP.US,D,20170519,000000,46.1051,46.3111,46.0737,46.3111,16017.988460366,0
+FJP.US,D,20170522,000000,46.1855,46.2787,46.1855,46.2189,3600.6587281589,0
+FJP.US,D,20170523,000000,46.2915,46.2915,46.1757,46.1757,5691.9555609305,0
+FJP.US,D,20170524,000000,46.004,46.1953,46.004,46.1865,12185.982567958,0
+FJP.US,D,20170525,000000,46.3533,46.4043,46.2886,46.3013,16679.417137008,0
+FJP.US,D,20170526,000000,46.264,46.264,46.1414,46.2542,6356.4416890821,0
+FJP.US,D,20170530,000000,46.4132,46.4946,46.3621,46.4357,5664.4384973414,0
+FJP.US,D,20170531,000000,46.4622,46.4622,46.3563,46.3563,13487.437760672,0
+FJP.US,D,20170601,000000,46.9538,46.9538,46.7939,46.9273,6482.8163514913,0
+FJP.US,D,20170602,000000,47.6995,47.9321,47.6995,47.9321,41427.448808642,0
+FJP.US,D,20170605,000000,47.6897,47.6897,47.6004,47.6613,2304.2992879613,0
+FJP.US,D,20170606,000000,47.5739,47.6613,47.5455,47.5818,7869.8801864826,0
+FJP.US,D,20170607,000000,47.6711,47.8467,47.6436,47.6436,36684.322366283,0
+FJP.US,D,20170608,000000,47.6004,47.6515,47.4483,47.5916,34101.794990921,0
+FJP.US,D,20170609,000000,47.2335,47.3051,46.9911,47.0794,8341.7468695105,0
+FJP.US,D,20170612,000000,47.1795,47.3502,47.1608,47.3227,10784.650625921,0
+FJP.US,D,20170613,000000,47.5023,47.5062,47.4297,47.5062,11813.992634254,0
+FJP.US,D,20170614,000000,47.5916,47.6711,47.4483,47.4483,33271.187330732,0
+FJP.US,D,20170615,000000,46.7487,46.8115,46.5692,46.8115,21104.568622336,0
+FJP.US,D,20170616,000000,46.8881,47.0186,46.8881,47.0186,5227.2229314257,0
+FJP.US,D,20170619,000000,46.9636,47.0137,46.9518,46.9558,4515.8558801223,0
+FJP.US,D,20170620,000000,47.099,47.1883,47.0892,47.0892,8447.7385218537,0
+FJP.US,D,20170621,000000,47.0274,47.099,46.9921,47.0892,18835.939601991,0
+FJP.US,D,20170622,000000,47.1334,47.151,47.0441,47.1245,3632.2523937612,0
+FJP.US,D,20170623,000000,47.1334,47.1756,47.1079,47.152,4825.6776331255,0
+FJP.US,D,20170626,000000,47.2747,47.2825,47.0529,47.0617,14481.10950139,0
+FJP.US,D,20170627,000000,47.1245,47.152,46.9725,47.0343,4628.9815859886,0
+FJP.US,D,20170628,000000,47.1059,47.2874,46.9725,47.2236,15431.976920969,0
+FJP.US,D,20170629,000000,47.152,47.152,46.7998,46.9146,7056.5980848492,0
+FJP.US,D,20170630,000000,47.1157,47.1422,47.0264,47.1412,9306.8823961356,0
+FJP.US,D,20170703,000000,47.2344,47.2344,47.0343,47.0745,3995.069972936,0
+FJP.US,D,20170705,000000,46.9048,47.1157,46.9048,47.1157,6205.6074145937,0
+FJP.US,D,20170706,000000,46.7281,46.7742,46.684,46.7183,17879.976429895,0
+FJP.US,D,20170707,000000,46.7919,46.8096,46.6379,46.8096,26380.71077792,0
+FJP.US,D,20170710,000000,46.7919,46.8145,46.7203,46.7556,12832.12398705,0
+FJP.US,D,20170711,000000,46.8537,46.995,46.8537,46.995,24747.012521131,0
+FJP.US,D,20170712,000000,47.3237,47.4582,47.3237,47.3865,13351.890743733,0
+FJP.US,D,20170713,000000,47.3865,47.3865,47.2923,47.3551,2644.6955560635,0
+FJP.US,D,20170714,000000,47.6367,47.6554,47.4405,47.5484,10101.81978871,0
+FJP.US,D,20170717,000000,47.6299,47.6416,47.4317,47.4876,22341.817333343,0
+FJP.US,D,20170718,000000,47.7663,47.8654,47.7388,47.8555,9108.1480479921,0
+FJP.US,D,20170719,000000,48.2529,48.2529,48.093,48.2225,4454.7068499243,0
+FJP.US,D,20170720,000000,48.353,48.4874,48.2971,48.3432,9946.908912208,0
+FJP.US,D,20170721,000000,48.3314,48.4953,48.3314,48.46,2487.7463785553,0
+FJP.US,D,20170724,000000,48.3609,48.4786,48.2853,48.4413,12126.871838767,0
+FJP.US,D,20170725,000000,48.2441,48.2873,48.1097,48.1892,12051.454701522,0
+FJP.US,D,20170726,000000,48.1705,48.2588,47.9458,48.2588,5005.0481217063,0
+FJP.US,D,20170727,000000,48.1293,48.2598,48.1293,48.2598,3517.0883868883,0
+FJP.US,D,20170728,000000,47.9909,48.1342,47.9792,48.0508,5691.9555609305,0
+FJP.US,D,20170731,000000,48.3501,48.4325,48.2971,48.4237,8057.4038790898,0
+FJP.US,D,20170801,000000,48.5228,48.5885,48.5149,48.5659,5040.7183893218,0
+FJP.US,D,20170802,000000,48.5149,48.5149,48.3363,48.3834,7273.6771420521,0
+FJP.US,D,20170803,000000,48.5287,48.6837,48.5228,48.5757,14287.470905763,0
+FJP.US,D,20170804,000000,48.6042,48.7121,48.6042,48.7121,506.5178001401,0
+FJP.US,D,20170807,000000,48.7121,48.8299,48.7121,48.771,1435.9830591497,0
+FJP.US,D,20170808,000000,48.8044,48.874,48.7259,48.7975,3810.6037318387,0
+FJP.US,D,20170809,000000,48.613,48.613,48.3962,48.4698,12476.440461399,0
+FJP.US,D,20170810,000000,48.2529,48.3157,47.9095,47.9586,19871.396513343,0
+FJP.US,D,20170811,000000,48.0547,48.0547,47.9311,47.9311,1370.7574269385,0
+FJP.US,D,20170814,000000,48.3265,48.406,48.3049,48.3874,7964.6611832895,0
+FJP.US,D,20170815,000000,48.3618,48.4786,48.2932,48.3785,6840.5381781496,0
+FJP.US,D,20170816,000000,48.2784,48.4698,48.2784,48.4462,7501.9668547913,0
+FJP.US,D,20170817,000000,48.2804,48.356,48.0263,48.0263,12069.799410582,0
+FJP.US,D,20170818,000000,48.198,48.3069,48.0979,48.2686,4671.7859071272,0
+FJP.US,D,20170821,000000,48.2637,48.2971,48.2264,48.2382,6958.7596365324,0
+FJP.US,D,20170822,000000,48.2873,48.5051,48.2873,48.4865,17893.225386438,0
+FJP.US,D,20170823,000000,48.4413,48.5228,48.4335,48.4865,4535.219739685,0
+FJP.US,D,20170824,000000,48.3785,48.3785,48.2971,48.3432,2167.7331205191,0
+FJP.US,D,20170825,000000,48.46,48.5757,48.46,48.5159,2165.6948195125,0
+FJP.US,D,20170828,000000,48.6886,48.6886,48.5316,48.6484,6380.9013011613,0
+FJP.US,D,20170829,000000,48.5856,48.7072,48.5757,48.6366,2765.9744659562,0
+FJP.US,D,20170830,000000,48.4502,48.5316,48.3834,48.5316,14933.612324855,0
+FJP.US,D,20170831,000000,48.8299,48.929,48.6837,48.8103,14367.983795523,0
+FJP.US,D,20170901,000000,48.9447,48.9447,48.721,48.774,14948.899582404,0
+FJP.US,D,20170905,000000,48.2353,48.3304,48.0086,48.2264,14318.045420862,0
+FJP.US,D,20170906,000000,48.4874,48.5659,48.4188,48.4953,3319.3731892481,0
+FJP.US,D,20170907,000000,48.8201,48.8446,48.7651,48.7936,3487.5330222926,0
+FJP.US,D,20170908,000000,49.1262,49.1537,49.0516,49.0928,1875.236926072,0
+FJP.US,D,20170911,000000,49.4147,49.4147,49.3038,49.3234,2556.0294622764,0
+FJP.US,D,20170912,000000,49.1988,49.2528,49.1556,49.1949,3436.5754971276,0
+FJP.US,D,20170913,000000,49.0565,49.1046,49.0006,49.0703,6053.753989602,0
+FJP.US,D,20170914,000000,49.1174,49.2292,49.0202,49.2292,2326.7205990339,0
+FJP.US,D,20170915,000000,49.244,49.3166,49.244,49.3166,1921.0986987205,0
+FJP.US,D,20170918,000000,49.3323,49.4873,49.3323,49.4137,5500.3552663101,0
+FJP.US,D,20170919,000000,49.505,49.5776,49.3794,49.4873,7952.4313772499,0
+FJP.US,D,20170920,000000,49.6286,49.6688,49.5864,49.6129,1858.9305180192,0
+FJP.US,D,20170921,000000,49.3794,49.3794,49.2037,49.3117,1778.4176282585,0
+FJP.US,D,20170922,000000,49.2616,49.2852,49.239,49.244,2824.0660446443,0
+FJP.US,D,20170925,000000,49.4059,49.5422,49.398,49.5422,3230.707095461,0
+FJP.US,D,20170926,000000,49.5373,49.6129,49.3882,49.6129,4080.6786152132,0
+FJP.US,D,20170927,000000,49.4687,49.7404,49.4687,49.6767,3220.515590428,0
+FJP.US,D,20170928,000000,49.7552,49.9377,49.7552,49.8749,3706.6503805021,0
+FJP.US,D,20170929,000000,49.8013,49.9092,49.6767,49.9092,8001.3506014083,0
+FJP.US,D,20171002,000000,49.6688,49.8876,49.6305,49.8817,7943.2590227202,0
+FJP.US,D,20171003,000000,49.9102,50.0181,49.8494,49.9318,2765.9744659562,0
+FJP.US,D,20171004,000000,49.8013,49.8945,49.7669,49.866,10085.513380657,0
+FJP.US,D,20171005,000000,49.713,49.7483,49.6933,49.7483,3121.6579916079,0
+FJP.US,D,20171006,000000,49.5236,49.6855,49.5236,49.6855,3294.9135771689,0
+FJP.US,D,20171009,000000,49.7758,49.8572,49.7493,49.8209,5642.0171862688,0
+FJP.US,D,20171010,000000,50.3174,50.3969,50.2988,50.3802,15395.28750285,0
+FJP.US,D,20171011,000000,50.3802,50.5686,50.3802,50.5244,6887.4191013014,0
+FJP.US,D,20171012,000000,50.4597,50.5431,50.39,50.444,12688.423766085,0
+FJP.US,D,20171013,000000,51.0356,51.0533,50.9307,51.0268,10938.542351919,0
+FJP.US,D,20171016,000000,50.9562,51.1622,50.8306,51.0288,12562.049103676,0
+FJP.US,D,20171017,000000,50.8227,51.0288,50.7717,51.0288,11258.555609955,0
+FJP.US,D,20171018,000000,50.7324,50.756,50.6589,50.6991,3528.2990424246,0
+FJP.US,D,20171019,000000,50.3537,50.6255,50.3164,50.6255,12544.72354512,0
+FJP.US,D,20171020,000000,50.6157,50.7943,50.546,50.6706,6080.2519026878,0
+FJP.US,D,20171023,000000,51.1563,51.1652,50.9571,51.0199,5615.519273183,0
+FJP.US,D,20171024,000000,51.5164,51.6332,51.4458,51.5262,3241.9177509973,0
+FJP.US,D,20171025,000000,51.3182,51.3182,51.0376,51.0651,28698.259022425,0
+FJP.US,D,20171026,000000,51.2927,51.3271,51.1377,51.2358,12409.176528181,0
+FJP.US,D,20171027,000000,51.4634,51.5429,51.3751,51.5282,6035.4092805426,0
+FJP.US,D,20171030,000000,51.6332,51.6332,51.5213,51.5262,13972.553400243,0
+FJP.US,D,20171031,000000,51.6685,51.8589,51.6146,51.7784,83311.477042762,0
+FJP.US,D,20171101,000000,52.5457,52.6399,52.5271,52.5271,22500.804811857,0
+FJP.US,D,20171102,000000,52.4456,52.6978,52.4456,52.6978,6655.052786549,0
+FJP.US,D,20171103,000000,52.5712,52.7371,52.5182,52.6978,4971.4161550974,0
+FJP.US,D,20171106,000000,52.4456,52.6478,52.4456,52.5987,23161.214337996,0
+FJP.US,D,20171107,000000,52.8509,53.0295,52.8401,53.0295,6781.4274489582,0
+FJP.US,D,20171108,000000,53.3748,53.6251,53.3748,53.5721,9841.9364103681,0
+FJP.US,D,20171109,000000,53.0039,53.2306,52.6448,53.2129,11848.643751366,0
+FJP.US,D,20171110,000000,52.7969,52.8156,52.6085,52.6978,5017.2779277459,0
+FJP.US,D,20171113,000000,52.1385,52.5182,52.1385,52.5182,13276.473606489,0
+FJP.US,D,20171114,000000,52.2779,52.3475,52.1032,52.1101,5659.3427448249,0
+FJP.US,D,20171115,000000,51.3614,51.7333,51.3614,51.6783,18853.265160547,0
+FJP.US,D,20171116,000000,52.2386,52.7969,52.2386,52.585,3383.579670956,0
+FJP.US,D,20171117,000000,52.4535,52.4712,52.3377,52.4241,12246.112447653,0
+FJP.US,D,20171120,000000,52.6792,52.842,52.5712,52.6841,3432.4988951144,0
+FJP.US,D,20171121,000000,53.2856,53.3572,53.0589,53.1668,8889.0306897826,0
+FJP.US,D,20171122,000000,53.3199,53.3748,53.2826,53.313,3322.430640758,0
+FJP.US,D,20171124,000000,53.6614,53.6928,53.5014,53.5103,2777.1851214925,0
+FJP.US,D,20171127,000000,53.5171,53.5171,53.3582,53.4229,11443.021851052,0
+FJP.US,D,20171128,000000,53.3827,53.4563,53.2129,53.3601,87509.357965854,0
+FJP.US,D,20171129,000000,53.6525,53.6525,53.4004,53.419,3964.495457837,0
+FJP.US,D,20171130,000000,53.7624,54.1029,53.4847,53.4847,8602.6493983553,0
+FJP.US,D,20171201,000000,53.2385,53.2483,52.9333,53.2483,16339.020868906,0
+FJP.US,D,20171204,000000,52.9147,52.9147,52.6262,52.6262,3388.6754234725,0
+FJP.US,D,20171205,000000,52.7694,52.9843,52.7694,52.8332,14650.288484937,0
+FJP.US,D,20171206,000000,52.4191,52.5536,52.2209,52.4712,11263.651362472,0
+FJP.US,D,20171207,000000,52.7155,52.9892,52.6458,52.7508,7183.9918977617,0
+FJP.US,D,20171208,000000,53.2483,53.2728,53.0216,53.2649,30685.60250386,0
+FJP.US,D,20171211,000000,53.262,53.3484,53.262,53.3484,6411.4758162603,0
+FJP.US,D,20171212,000000,53.3385,53.5544,53.316,53.4847,11164.793763651,0
+FJP.US,D,20171213,000000,53.3199,53.6251,53.3199,53.3699,5543.1595874487,0
+FJP.US,D,20171214,000000,53.5819,53.5819,53.3484,53.3484,9274.26958003,0
+FJP.US,D,20171215,000000,53.5907,53.7173,53.526,53.6251,16812.92585294,0
+FJP.US,D,20171218,000000,54.1314,54.3276,54.1314,54.3276,8088.9975446921,0
+FJP.US,D,20171219,000000,53.8615,53.9047,53.6251,53.6398,6405.3609132405,0
+FJP.US,D,20171220,000000,54.0293,54.0313,53.8733,53.9233,4834.8499876552,0
+FJP.US,D,20171221,000000,54.1686,54.2609,54.0166,54.2373,7016.8512152205,0
+FJP.US,D,20171222,000000,54.1853,54.2825,54.1451,54.2825,3939.0166952545,0
+FJP.US,D,20171226,000000,54.3423,54.4218,54.2982,54.3914,7644.6479252533,0
+FJP.US,D,20171227,000000,54.2236,54.6053,54.2236,54.3845,5895.7856615905,0
+FJP.US,D,20171228,000000,54.4414,54.4414,54.252,54.3521,4055.1998526307,0
+FJP.US,D,20171229,000000,54.4836,54.515,54.413,54.4326,333437.50846567,0
+FJP.US,D,20180102,000000,54.5238,54.6848,54.4414,54.5238,24355.658727863,0
+FJP.US,D,20180103,000000,54.9948,55.455,54.9948,55.455,18009.408543814,0
+FJP.US,D,20180104,000000,56.0094,56.186,55.7798,55.9594,14756.280137281,0
+FJP.US,D,20180105,000000,56.0349,56.1399,55.9044,56.0526,93490.752269722,0
+FJP.US,D,20180108,000000,56.3499,56.4941,56.3499,56.4637,38469.874048065,0
+FJP.US,D,20180109,000000,56.3342,56.658,56.2213,56.3656,95760.400440571,0
+FJP.US,D,20180110,000000,56.5883,56.7944,56.5883,56.6177,14066.315246547,0
+FJP.US,D,20180111,000000,56.6717,57.0868,56.6717,57.0034,12412.233979691,0
+FJP.US,D,20180112,000000,57.1486,57.285,56.7885,57.1878,13348.833292223,0
+FJP.US,D,20180116,000000,57.0681,57.2742,56.6953,56.6953,90841.980111645,0
+FJP.US,D,20180117,000000,56.9494,57.3409,56.9033,57.1142,39166.972992322,0
+FJP.US,D,20180118,000000,56.3656,56.7011,56.3145,56.4509,65493.668793568,0
+FJP.US,D,20180119,000000,57.2536,57.2536,56.7777,56.8424,393457.31990601,0
+FJP.US,D,20180122,000000,56.8042,57.0779,56.8042,57.0779,20016.115884812,0
+FJP.US,D,20180123,000000,57.2761,57.4881,57.2398,57.4341,21524.458629696,0
+FJP.US,D,20180124,000000,57.4214,57.5205,57.178,57.3036,17716.912349367,0
+FJP.US,D,20180125,000000,57.2398,57.3124,56.9494,57.0956,11004.787134633,0
+FJP.US,D,20180126,000000,57.1486,57.5862,57.0122,57.3958,421459.49913468,0
+FJP.US,D,20180129,000000,57.3124,57.4214,57.0779,57.3782,200257.97814593,0
+FJP.US,D,20180130,000000,56.5883,56.8189,56.4038,56.5883,124500.44463363,0
+FJP.US,D,20180131,000000,56.55,56.55,55.9319,55.9868,85170.407560781,0
+FJP.US,D,20180201,000000,56.3852,56.7571,56.3342,56.5883,43579.894671611,0
+FJP.US,D,20180202,000000,56.1311,56.3057,55.5306,55.7219,93656.87380176,0
+FJP.US,D,20180205,000000,54.3139,54.7947,52.4054,52.4054,31683.35084659,0
+FJP.US,D,20180206,000000,52.689,53.9871,52.3348,53.6869,103275.61625191,0
+FJP.US,D,20180207,000000,53.1708,53.679,53.0226,53.2169,96649.099679449,0
+FJP.US,D,20180208,000000,53.1423,53.1423,51.5527,51.5527,84583.37687088,0
+FJP.US,D,20180209,000000,52.0796,52.0796,50.5127,51.6244,37765.641050285,0
+FJP.US,D,20180212,000000,52.1788,52.9048,52.1385,52.7694,33788.915786408,0
+FJP.US,D,20180213,000000,51.7117,52.2347,51.6656,51.8962,24919.248956188,0
+FJP.US,D,20180214,000000,51.59,52.8263,51.59,52.8263,73480.75128793,0
+FJP.US,D,20180215,000000,53.1894,53.2689,52.8793,53.0618,36912.612079023,0
+FJP.US,D,20180216,000000,53.7055,54.0774,53.7055,54.0774,11688.637122348,0
+FJP.US,D,20180220,000000,53.9047,54.204,53.6349,53.6349,10019.268597942,0
+FJP.US,D,20180221,000000,53.8929,54.1588,53.6928,53.734,16567.310581645,0
+FJP.US,D,20180222,000000,53.5701,53.7958,53.4151,53.4151,25567.428676287,0
+FJP.US,D,20180223,000000,54.0862,54.5601,54.0774,54.515,30118.954824025,0
+FJP.US,D,20180226,000000,54.986,55.2686,54.8319,55.1322,49488.929289745,0
+FJP.US,D,20180227,000000,55.1705,55.2117,54.6151,54.6769,12968.690154492,0
+FJP.US,D,20180228,000000,54.5062,54.6946,54.0058,54.0058,33020.47630692,0
+FJP.US,D,20180301,000000,53.3062,53.5161,52.3583,52.3583,29346.438742523,0
+FJP.US,D,20180302,000000,52.1788,52.95,52.1788,52.8175,19333.285047601,0
+FJP.US,D,20180305,000000,52.1532,52.9048,52.1532,52.8057,12837.219739567,0
+FJP.US,D,20180306,000000,53.5789,53.787,53.3062,53.4053,27937.972746963,0
+FJP.US,D,20180307,000000,52.7694,53.0177,52.5801,52.9029,16997.392094037,0
+FJP.US,D,20180308,000000,52.898,53.2846,52.898,53.2846,6692.7613551711,0
+FJP.US,D,20180309,000000,52.8342,53.2973,52.7508,53.2777,36160.479007587,0
+FJP.US,D,20180312,000000,53.6398,53.6859,53.3866,53.5142,16504.12325044,0
+FJP.US,D,20180313,000000,53.7781,53.8134,53.2169,53.3336,34626.657500121,0
+FJP.US,D,20180314,000000,53.7713,53.7713,53.4347,53.472,11105.68303446,0
+FJP.US,D,20180315,000000,53.8036,53.8959,53.4818,53.7055,17819.8465502,0
+FJP.US,D,20180316,000000,53.3621,53.5024,53.2522,53.4053,21388.911612757,0
+FJP.US,D,20180319,000000,52.9873,52.9873,52.1974,52.4074,16713.049103617,0
+FJP.US,D,20180320,000000,52.898,53.1796,52.898,52.9166,10077.36017663,0
+FJP.US,D,20180321,000000,52.8882,53.3238,52.8882,53.1384,5352.5784433316,0
+FJP.US,D,20180322,000000,53.052,53.052,52.5006,52.5006,60575.248464642,0
+FJP.US,D,20180323,000000,51.8255,52.1385,50.9797,50.9797,15970.088386711,0
+FJP.US,D,20180326,000000,51.746,51.8157,51.3025,51.7352,17383.650134788,0
+FJP.US,D,20180327,000000,52.843,52.8793,51.9246,51.9884,32022.727964189,0
+FJP.US,D,20180328,000000,52.5546,52.8882,52.3868,52.6085,15817.215811216,0
+FJP.US,D,20180329,000000,52.9627,53.734,52.9078,53.5181,11366.585563305,0
+FJP.US,D,20180402,000000,53.1855,53.369,52.5065,52.5065,10281.19027729,0
+FJP.US,D,20180403,000000,53.2375,53.2375,52.843,53.0569,23954.113429563,0
+FJP.US,D,20180404,000000,52.0541,52.8342,52.0541,52.6438,14533.086177058,0
+FJP.US,D,20180405,000000,52.8165,53.052,52.6723,52.9627,10349.473361011,0
+FJP.US,D,20180406,000000,52.5104,52.5791,51.906,52.27,87012.012520244,0
+FJP.US,D,20180409,000000,52.4133,52.7743,52.325,52.4604,89524.218510879,0
+FJP.US,D,20180410,000000,52.9529,52.9961,52.6527,52.8705,42298.822488963,0
+FJP.US,D,20180411,000000,52.9441,53.2522,52.8793,52.9441,14914.248465292,0
+FJP.US,D,20180412,000000,52.5065,52.6978,52.4437,52.635,13732.033881464,0
+FJP.US,D,20180413,000000,52.7155,52.7694,52.5703,52.742,21726.250429349,0
+FJP.US,D,20180416,000000,52.9353,52.9873,52.7763,52.8882,26603.904738143,0
+FJP.US,D,20180417,000000,52.8793,53.2522,52.8793,53.1619,30008.886569668,0
+FJP.US,D,20180418,000000,53.576,53.6672,53.4769,53.5809,10136.470905822,0
+FJP.US,D,20180419,000000,53.5887,53.6506,53.472,53.5976,9506.6358947824,0
+FJP.US,D,20180420,000000,53.5417,53.6869,53.3719,53.3935,41849.377117008,0
+FJP.US,D,20180423,000000,53.4622,53.4936,53.2218,53.3719,19135.569849961,0
+FJP.US,D,20180424,000000,53.4818,53.5161,53.0226,53.2345,22960.441688846,0
+FJP.US,D,20180425,000000,53.0226,53.0864,52.8077,52.9529,13712.670021901,0
+FJP.US,D,20180426,000000,53.3062,53.5515,53.2394,53.4896,17932.972256067,0
+FJP.US,D,20180427,000000,53.316,53.3601,53.2424,53.2689,6314.6565184468,0
+FJP.US,D,20180430,000000,53.5063,53.5524,53.2502,53.2502,7185.011048265,0
+FJP.US,D,20180501,000000,53.0844,53.1796,52.9372,53.1649,14344.543333947,0
+FJP.US,D,20180502,000000,52.9264,53.053,52.7606,52.7793,16803.75349841,0
+FJP.US,D,20180503,000000,52.7822,53.0147,52.4692,52.8165,8866.60937871,0
+FJP.US,D,20180504,000000,52.6694,53.2924,52.5948,53.2875,10788.727227934,0
+FJP.US,D,20180507,000000,53.26,53.4053,53.1639,53.3621,7783.2523937021,0
+FJP.US,D,20180508,000000,53.4622,53.4985,53.3552,53.3964,7494.8328012682,0
+FJP.US,D,20180509,000000,52.9353,53.104,52.9039,53.0422,19306.787134515,0
+FJP.US,D,20180510,000000,53.3788,53.4435,53.261,53.3788,10236.347655145,0
+FJP.US,D,20180511,000000,53.8321,53.9224,53.6957,53.7781,10996.633930607,0
+FJP.US,D,20180514,000000,54.1333,54.359,54.1333,54.1765,6041.5241835624,0
+FJP.US,D,20180515,000000,53.8772,54.0754,53.7251,53.942,21715.039773813,0
+FJP.US,D,20180516,000000,54.0774,54.3335,53.942,54.2658,6026.2369260129,0
+FJP.US,D,20180517,000000,54.0862,54.3237,54.0548,54.1314,7861.7269824562,0
+FJP.US,D,20180518,000000,54.2962,54.5415,54.2962,54.3982,15390.191750333,0
+FJP.US,D,20180521,000000,54.2776,54.5601,54.2776,54.3776,9768.5575741305,0
+FJP.US,D,20180522,000000,54.252,54.2844,54.0774,54.1235,18198.970537428,0
+FJP.US,D,20180523,000000,53.7251,53.9135,53.6231,53.9135,12570.202307702,0
+FJP.US,D,20180524,000000,53.3866,53.3866,52.9519,53.2973,9828.6874538252,0
+FJP.US,D,20180525,000000,53.2875,53.2875,52.9882,53.1158,10594.069481803,0
+FJP.US,D,20180529,000000,52.6694,52.7508,52.4339,52.635,24194.632948342,0
+FJP.US,D,20180530,000000,52.8705,52.8705,52.583,52.843,8338.6894180006,0
+FJP.US,D,20180531,000000,52.6164,52.741,52.2533,52.479,9692.121286383,0
+FJP.US,D,20180601,000000,52.6066,52.8705,52.5663,52.6694,16595.846795737,0
+FJP.US,D,20180604,000000,53.3719,53.3739,53.2149,53.2973,11313.589737133,0
+FJP.US,D,20180605,000000,53.0324,53.2169,52.9608,52.9627,9034.7692117545,0
+FJP.US,D,20180606,000000,53.0089,53.3621,53.0089,53.2954,7193.1642522914,0
+FJP.US,D,20180607,000000,53.6064,53.7153,53.3788,53.3788,8818.7093050549,0
+FJP.US,D,20180608,000000,53.3062,53.4946,53.2169,53.4896,12757.726000309,0
+FJP.US,D,20180611,000000,53.6594,53.7516,53.4847,53.678,41344.897617874,0
+FJP.US,D,20180612,000000,53.2247,53.26,53.0059,53.0422,38690.010556778,0
+FJP.US,D,20180613,000000,53.2689,53.312,52.9745,53.2247,5609.4043701632,0
+FJP.US,D,20180614,000000,53.1197,53.2591,53.0324,53.0893,9986.6557818367,0
+FJP.US,D,20180615,000000,52.6154,52.6988,52.4064,52.5791,9035.7883622578,0
+FJP.US,D,20180618,000000,51.9884,52.1738,51.8343,52.0796,20056.881904944,0
+FJP.US,D,20180619,000000,51.28,51.4448,51.0612,51.4065,56733.051067201,0
+FJP.US,D,20180620,000000,51.4321,51.5478,51.1642,51.2711,20528.748587972,0
+FJP.US,D,20180621,000000,51.2437,51.4164,51.0592,51.2898,12441.789344286,0
+FJP.US,D,20180622,000000,51.6371,51.7529,51.3349,51.3997,124062.20991721,0
+FJP.US,D,20180625,000000,51.0876,51.0876,50.5117,50.6765,60277.656517678,0
+FJP.US,D,20180626,000000,51.1063,51.2074,50.8688,50.9679,100735.89319768,0
+FJP.US,D,20180627,000000,51.017,51.1887,50.6402,50.649,25154.672722451,0
+FJP.US,D,20180628,000000,50.7952,50.8904,50.6284,50.859,30309.535968142,0
+FJP.US,D,20180629,000000,50.7786,50.9248,50.6127,50.6127,12479.497912908,0
+FJP.US,D,20180702,000000,49.6413,49.9249,49.5246,49.7247,22725.017922583,0
+FJP.US,D,20180703,000000,50.1457,50.1457,49.6521,49.7149,8769.7900808965,0
+FJP.US,D,20180705,000000,49.45,49.5962,49.2871,49.5216,13365.139700276,0
+FJP.US,D,20180706,000000,49.7247,50.0819,49.7247,49.8523,48465.702184431,0
+FJP.US,D,20180709,000000,50.5558,50.7315,50.5205,50.649,53818.280627763,0
+FJP.US,D,20180710,000000,50.5205,50.6942,50.5127,50.6569,15280.123495977,0
+FJP.US,D,20180711,000000,50.0633,50.2183,49.7061,49.7149,19353.668057667,0
+FJP.US,D,20180712,000000,49.8346,49.8425,49.5373,49.6698,94866.605449177,0
+FJP.US,D,20180713,000000,50.1172,50.3292,50.1172,50.2693,7295.0793026214,0
+FJP.US,D,20180716,000000,50.1457,50.3929,50.1457,50.1898,94561.87944869,0
+FJP.US,D,20180717,000000,50.5755,50.8109,50.2281,50.7403,13852.293640854,0
+FJP.US,D,20180718,000000,50.8875,51.015,50.6814,50.9778,13788.087159146,0
+FJP.US,D,20180719,000000,50.6127,50.8502,50.5185,50.8502,8245.9467222003,0
+FJP.US,D,20180720,000000,50.5303,50.8384,50.5303,50.7226,22831.009574927,0
+FJP.US,D,20180723,000000,50.8953,50.8953,50.7658,50.8688,25349.330468581,0
+FJP.US,D,20180724,000000,51.0975,51.2692,50.915,50.9414,15934.418119095,0
+FJP.US,D,20180725,000000,51.4821,51.7657,51.2613,51.7195,19999.809476759,0
+FJP.US,D,20180726,000000,51.9207,52.0129,51.7225,51.8687,8869.6668302199,0
+FJP.US,D,20180727,000000,52.2779,52.2779,51.7823,51.8608,20227.080038995,0
+FJP.US,D,20180730,000000,51.7441,51.7441,51.4527,51.4527,15614.404861059,0
+FJP.US,D,20180731,000000,51.124,51.3447,50.9336,50.9954,32792.186594181,0
+FJP.US,D,20180801,000000,51.6371,51.9491,51.4262,51.6734,25124.098207352,0
+FJP.US,D,20180802,000000,51.0592,51.2976,51.015,51.2976,35509.241835979,0
+FJP.US,D,20180803,000000,50.8306,51.1063,50.758,51.1063,38185.531057644,0
+FJP.US,D,20180806,000000,50.6765,50.7854,50.5401,50.756,15339.234225168,0
+FJP.US,D,20180807,000000,51.1887,51.2711,51.069,51.069,9312.9972991554,0
+FJP.US,D,20180808,000000,50.8502,51.0788,50.6569,50.756,22064.608396445,0
+FJP.US,D,20180809,000000,50.915,51.1063,50.7128,50.7128,20447.216547708,0
+FJP.US,D,20180810,000000,50.2634,50.3655,50.0446,50.1231,13824.776577264,0
+FJP.US,D,20180813,000000,49.8062,49.9347,49.5874,49.5874,45491.821015802,0
+FJP.US,D,20180814,000000,49.7885,49.9534,49.7336,49.9445,13015.571077644,0
+FJP.US,D,20180815,000000,49.2106,49.2655,48.825,49.1861,15150.691382058,0
+FJP.US,D,20180816,000000,49.0291,49.2018,48.9839,49.1468,5090.6567639835,0
+FJP.US,D,20180817,000000,49.0732,49.3538,49.0664,49.3538,8021.7336114743,0
+FJP.US,D,20180820,000000,49.2479,49.4225,49.1468,49.2852,14479.071200383,0
+FJP.US,D,20180821,000000,49.4961,49.7297,49.4108,49.5835,19497.368278632,0
+FJP.US,D,20180822,000000,49.9347,50.127,49.816,49.816,10786.688926927,0
+FJP.US,D,20180823,000000,49.7346,49.8592,49.6619,49.8111,36099.329977389,0
+FJP.US,D,20180824,000000,49.9161,50.0633,49.7826,50.0446,8371.3022341062,0
+FJP.US,D,20180827,000000,50.5843,50.8865,50.5843,50.8051,9857.2236679176,0
+FJP.US,D,20180828,000000,51.069,51.069,50.6942,50.7128,8206.1998525716,0
+FJP.US,D,20180829,000000,50.8688,51.0513,50.7854,50.8227,7137.1109746099,0
+FJP.US,D,20180830,000000,50.8502,50.8502,50.5705,50.5705,10362.722317554,0
+FJP.US,D,20180831,000000,50.7403,50.8502,50.5028,50.5176,8759.5985758635,0
+FJP.US,D,20180904,000000,49.9161,50.0996,49.7679,50.0073,45303.278172692,0
+FJP.US,D,20180905,000000,49.4323,49.504,49.2479,49.347,13090.988214888,0
+FJP.US,D,20180906,000000,49.2852,49.3332,49.0732,49.2312,18984.735575472,0
+FJP.US,D,20180907,000000,49.0291,49.2204,48.8613,49.0026,11359.451509782,0
+FJP.US,D,20180910,000000,49.1468,49.1468,48.8829,48.9202,16039.390620935,0
+FJP.US,D,20180911,000000,48.7906,49.0644,48.6444,48.7857,40954.56297511,0
+FJP.US,D,20180912,000000,48.9545,49.087,48.7651,48.98,10385.143628627,0
+FJP.US,D,20180913,000000,49.8346,49.8346,49.4049,49.5854,17310.27129855,0
+FJP.US,D,20180914,000000,50.4332,50.4332,50.2095,50.338,14043.893935474,0
+FJP.US,D,20180917,000000,50.6019,50.6029,50.2546,50.2546,7467.3157376791,0
+FJP.US,D,20180918,000000,51.696,51.9491,51.5753,51.8196,6772.2550944285,0
+FJP.US,D,20180919,000000,51.957,52.0453,51.8756,51.9011,8964.4478270268,0
+FJP.US,D,20180920,000000,52.0404,52.113,51.8756,52.0129,12760.783451819,0
+FJP.US,D,20180921,000000,52.1405,52.3917,51.9766,52.3917,14951.957033914,0
+FJP.US,D,20180924,000000,52.2101,52.2415,52.0433,52.2415,11989.286520821,0
+FJP.US,D,20180925,000000,52.9088,52.9873,52.6949,52.6949,6586.7697028279,0
+FJP.US,D,20180926,000000,52.8725,53.1099,52.844,52.844,34660.28946673,0
+FJP.US,D,20180927,000000,52.5791,52.9892,52.5163,52.8911,36699.609623833,0
+FJP.US,D,20180928,000000,52.69,52.8273,52.687,52.7282,9443.4485635778,0
+FJP.US,D,20181001,000000,53.0363,53.2591,53.0363,53.0461,5545.1978884553,0
+FJP.US,D,20181002,000000,52.8283,53.1237,52.8283,52.9372,17294.984041001,0
+FJP.US,D,20181003,000000,52.6978,52.8087,52.5025,52.5644,104126.60692216,0
+FJP.US,D,20181004,000000,52.2504,52.2582,51.5998,51.852,19648.202553121,0
+FJP.US,D,20181005,000000,51.7657,51.8049,51.3418,51.6175,17015.736803097,0
+FJP.US,D,20181008,000000,51.489,51.8461,51.436,51.7931,8099.1890497251,0
+FJP.US,D,20181009,000000,51.069,51.4909,51.069,51.4909,16872.036582131,0
+FJP.US,D,20181010,000000,51.3997,51.3997,50.2183,50.3203,18225.468450514,0
+FJP.US,D,20181011,000000,49.7797,50.127,49.0467,49.3558,15292.353302016,0
+FJP.US,D,20181012,000000,49.45,49.6266,48.9447,49.5334,13825.795727768,0
+FJP.US,D,20181015,000000,49.4039,49.7061,49.1292,49.5599,28218.23913537,0
+FJP.US,D,20181016,000000,49.6737,50.4293,49.6737,50.4293,140419.57549518,0
+FJP.US,D,20181017,000000,50.1545,50.3203,49.7699,50.2369,30847.647433884,0
+FJP.US,D,20181018,000000,49.6963,49.7149,48.8672,49.1517,17857.555118823,0
+FJP.US,D,20181019,000000,49.4039,49.6315,49.0565,49.135,26840.347654909,0
+FJP.US,D,20181022,000000,49.295,49.3225,48.8652,49.0664,36902.42057399,0
+FJP.US,D,20181023,000000,47.7937,48.4099,47.5219,48.2343,37620.921678816,0
+FJP.US,D,20181024,000000,47.9311,48.0518,46.7507,46.7507,26609.00049066,0
+FJP.US,D,20181025,000000,47.0343,47.5651,47.0343,47.4837,16013.911858353,0
+FJP.US,D,20181026,000000,46.2199,46.6084,45.7244,46.3023,83688.562728983,0
+FJP.US,D,20181029,000000,46.422,46.6487,45.4977,45.7528,33214.114902547,0
+FJP.US,D,20181030,000000,46.1276,46.6673,46.0658,46.6673,17925.838202544,0
+FJP.US,D,20181031,000000,46.842,47.1157,46.842,46.8694,25794.699238523,0
+FJP.US,D,20181101,000000,46.8881,47.0254,46.6987,46.945,10846.818806622,0
+FJP.US,D,20181102,000000,47.9772,47.9772,47.3129,47.6308,23290.646451915,0
+FJP.US,D,20181105,000000,47.3816,47.6515,47.3463,47.3463,11235.115148379,0
+FJP.US,D,20181106,000000,47.886,48.1058,47.7486,48.0596,36478.453964617,0
+FJP.US,D,20181107,000000,48.1597,48.4256,47.9949,48.4256,17133.95826148,0
+FJP.US,D,20181108,000000,48.508,48.7445,48.197,48.4217,21260.498649341,0
+FJP.US,D,20181109,000000,47.9684,48.0322,47.7839,48.0322,9189.6800882561,0
+FJP.US,D,20181112,000000,47.519,47.519,46.9705,46.9832,12449.942548313,0
+FJP.US,D,20181113,000000,46.8056,47.1628,46.6016,46.8881,19113.148538888,0
+FJP.US,D,20181114,000000,47.2178,47.2246,46.7056,46.9077,17976.795727709,0
+FJP.US,D,20181115,000000,47.0068,47.4101,46.7958,47.3178,13529.222931307,0
+FJP.US,D,20181116,000000,47.0068,47.4886,47.0019,47.4179,14598.311809269,0
+FJP.US,D,20181119,000000,47.5416,47.6554,46.9705,47.0617,45336.9101393,0
+FJP.US,D,20181120,000000,46.7321,46.7684,46.2827,46.3396,30342.148784248,0
+FJP.US,D,20181121,000000,47.0166,47.3159,46.9106,46.9901,51963.426711757,0
+FJP.US,D,20181123,000000,46.842,46.9872,46.7821,46.7821,3055.4132088934,0
+FJP.US,D,20181126,000000,47.5357,47.621,47.3797,47.6112,41207.312299929,0
+FJP.US,D,20181127,000000,47.4012,47.4503,47.2727,47.4179,14374.098698543,0
+FJP.US,D,20181128,000000,47.6308,48.1892,47.3541,48.0773,228584.24723465,0
+FJP.US,D,20181129,000000,48.0773,48.2147,47.8536,48.1784,51717.811440462,0
+FJP.US,D,20181130,000000,48.1411,48.2421,48.0361,48.1519,29038.655290527,0
+FJP.US,D,20181203,000000,49.1203,49.1203,48.773,48.8201,19427.046893905,0
+FJP.US,D,20181204,000000,48.2971,48.3923,47.0617,47.0617,44832.430640167,0
+FJP.US,D,20181206,000000,46.8321,47.3463,46.16,47.3463,92686.642522618,0
+FJP.US,D,20181207,000000,47.2178,47.4228,46.5299,46.7595,43564.607414062,0
+FJP.US,D,20181210,000000,46.476,46.6133,45.9216,46.3484,25052.757672121,0
+FJP.US,D,20181211,000000,46.7958,46.7958,45.9903,46.2562,122399.97544633,0
+FJP.US,D,20181212,000000,47.1157,47.2344,46.8596,47.0254,16625.402160333,0
+FJP.US,D,20181213,000000,46.942,47.1088,46.6536,46.6585,41301.074146232,0
+FJP.US,D,20181214,000000,46.265,46.4858,46.2159,46.2925,23750.283328903,0
+FJP.US,D,20181217,000000,46.1836,46.212,45.5438,45.7665,34532.895653817,0
+FJP.US,D,20181218,000000,46.0756,46.3347,45.8078,46.1217,132734.16154979,0
+FJP.US,D,20181219,000000,45.9373,46.369,45.1131,45.2269,19617.628038022,0
+FJP.US,D,20181220,000000,44.9325,45.1356,44.4723,44.8226,77660.287501963,0
+FJP.US,D,20181221,000000,43.6334,43.9749,43.236,43.4205,191079.50871321,0
+FJP.US,D,20181224,000000,42.8975,43.2654,42.7493,42.8602,17004.52614756,0
+FJP.US,D,20181226,000000,43.183,43.6893,42.7032,43.6805,73393.104344646,0
+FJP.US,D,20181227,000000,43.8552,44.435,43.2988,44.435,276327.37171225,0
+FJP.US,D,20181228,000000,44.4076,44.491,44.0985,44.3242,115839.70365659,0
+FJP.US,D,20181231,000000,44.6833,44.6833,44.0053,44.3065,56793.180946896,0
+FJP.US,D,20190102,000000,43.7531,44.5538,43.7531,44.4929,63448.233733445,0
+FJP.US,D,20190103,000000,44.6293,44.6293,44.0936,44.0936,23006.303461494,0
+FJP.US,D,20190104,000000,44.8226,45.7901,44.8226,45.7813,74602.835992063,0
+FJP.US,D,20190107,000000,45.6988,46.0845,45.6988,45.9736,35897.538177736,0
+FJP.US,D,20190108,000000,46.1865,46.267,45.9451,46.0933,16340.040019409,0
+FJP.US,D,20190109,000000,46.4534,46.6104,46.2787,46.3984,37783.985759344,0
+FJP.US,D,20190110,000000,46.1404,46.5908,46.058,46.5358,16100.539651133,0
+FJP.US,D,20190111,000000,45.7999,45.8244,45.6056,45.6429,25611.252147929,0
+FJP.US,D,20190114,000000,45.4957,45.7901,45.4673,45.5134,38286.426957471,0
+FJP.US,D,20190115,000000,46.0482,46.1306,45.9206,46.0011,9681.92978135,0
+FJP.US,D,20190116,000000,46.0011,46.214,45.9854,46.1217,25545.007365214,0
+FJP.US,D,20190117,000000,45.7244,46.1747,45.5683,45.9648,51060.459365833,0
+FJP.US,D,20190118,000000,46.4348,46.6555,46.4181,46.5643,10647.065307975,0
+FJP.US,D,20190122,000000,46.1865,46.1865,45.7244,45.7244,17777.042229062,0
+FJP.US,D,20190123,000000,45.9736,46.0531,45.5311,45.743,24488.148293292,0
+FJP.US,D,20190124,000000,45.9648,46.1404,45.9284,46.0011,10132.394303809,0
+FJP.US,D,20190125,000000,46.4711,46.7183,46.4259,46.4259,10698.02283314,0
+FJP.US,D,20190128,000000,46.0845,46.1119,45.951,46.0825,22533.417627963,0
+FJP.US,D,20190129,000000,46.2405,46.3788,46.0011,46.1217,973399.81805636,0
+FJP.US,D,20190130,000000,45.9206,46.4809,45.845,46.1669,45618.195678211,0
+FJP.US,D,20190131,000000,46.0482,46.212,45.9824,46.0393,63640.853178568,0
+FJP.US,D,20190201,000000,45.8254,45.8813,45.5801,45.7342,42513.863245159,0
+FJP.US,D,20190204,000000,45.845,46.0482,45.7224,46.0482,11577.549717488,0
+FJP.US,D,20190205,000000,46.0668,46.1669,45.9942,46.1217,93819.937882288,0
+FJP.US,D,20190206,000000,45.7901,45.9883,45.43,45.4869,41625.164006282,0
+FJP.US,D,20190207,000000,45.117,45.1916,44.7942,44.907,33027.610360443,0
+FJP.US,D,20190208,000000,44.1132,44.4262,44.1132,44.2879,62802.092314353,0
+FJP.US,D,20190211,000000,44.3791,44.3879,44.2781,44.3242,22502.843112864,0
+FJP.US,D,20190212,000000,45.1631,45.1974,45.0424,45.1798,9805.2469922493,0
+FJP.US,D,20190213,000000,45.3015,45.4477,45.1916,45.2014,9017.4436531984,0
+FJP.US,D,20190214,000000,45.1817,45.3937,44.9669,45.117,27410.052786253,0
+FJP.US,D,20190215,000000,45.5595,45.9549,45.5595,45.8254,24941.670267261,0
+FJP.US,D,20190219,000000,45.9648,46.2591,45.8647,45.9922,12076.933464105,0
+FJP.US,D,20190220,000000,46.2307,46.2905,46.0482,46.214,29760.213846863,0
+FJP.US,D,20190221,000000,45.9648,46.0619,45.8264,45.9461,14726.724772685,0
+FJP.US,D,20190222,000000,45.9736,46.1473,45.9098,46.0668,13617.889025095,0
+FJP.US,D,20190225,000000,46.4622,46.4622,45.9824,46.1963,7939.182420707,0
+FJP.US,D,20190226,000000,46.2591,46.5917,46.1865,46.3347,13850.255339847,0
+FJP.US,D,20190227,000000,46.2061,46.3661,46.1267,46.1963,16136.209918749,0
+FJP.US,D,20190228,000000,45.9461,46.0668,45.7626,45.7626,24563.565430537,0
+FJP.US,D,20190301,000000,45.6969,45.7901,45.4957,45.6056,12057.569604542,0
+FJP.US,D,20190304,000000,45.7695,45.8892,45.4957,45.6056,11504.17088125,0
+FJP.US,D,20190305,000000,45.6616,45.9078,45.5772,45.5772,79724.067271146,0
+FJP.US,D,20190306,000000,45.6154,45.6154,45.4123,45.4123,24488.148293292,0
+FJP.US,D,20190307,000000,45.2092,45.2092,44.7059,44.7991,21326.743432056,0
+FJP.US,D,20190308,000000,44.3526,44.7373,44.3526,44.6107,9615.6849986355,0
+FJP.US,D,20190311,000000,45.2269,45.6517,45.2269,45.6282,10592.031180797,0
+FJP.US,D,20190312,000000,45.8146,45.8166,45.5595,45.587,8041.097471037,0
+FJP.US,D,20190313,000000,45.6517,46.0207,45.6517,45.9373,7872.9376379925,0
+FJP.US,D,20190314,000000,45.3015,45.4869,45.2495,45.3849,9944.8706112014,0
+FJP.US,D,20190315,000000,45.6616,45.8352,45.6616,45.8107,11625.449791143,0
+FJP.US,D,20190318,000000,45.8549,46.058,45.8549,46.0295,81320.056959314,0
+FJP.US,D,20190319,000000,46.0933,46.1747,45.9206,46.0737,10789.746378437,0
+FJP.US,D,20190320,000000,45.9108,46.3209,45.8529,46.1217,9483.1954332065,0
+FJP.US,D,20190321,000000,46.0109,46.5751,46.0109,46.423,71325.24797345,0
+FJP.US,D,20190322,000000,46.3013,46.3249,45.9922,46.0756,14353.715688477,0
+FJP.US,D,20190325,000000,45.8166,45.9854,45.7901,45.9284,17826.980603724,0
+FJP.US,D,20190326,000000,46.6742,46.785,46.3602,46.4858,15041.642278205,0
+FJP.US,D,20190327,000000,46.2944,46.4995,45.9373,46.0668,40283.961943939,0
+FJP.US,D,20190328,000000,46.0207,46.1492,45.8549,46.1492,9406.759145459,0
+FJP.US,D,20190329,000000,45.9922,46.058,45.8274,45.8509,80325.366068093,0
+FJP.US,D,20190401,000000,46.527,46.6644,46.4073,46.5819,276226.47581242,0
+FJP.US,D,20190402,000000,46.3298,46.3984,46.1688,46.3945,61028.770438611,0
+FJP.US,D,20190403,000000,46.6555,46.8066,46.4622,46.5545,38057.118094229,0
+FJP.US,D,20190404,000000,46.4534,46.5868,46.37,46.4073,20933.351337782,0
+FJP.US,D,20190405,000000,46.4711,46.6261,46.4711,46.5545,56995.991897052,0
+FJP.US,D,20190408,000000,46.6104,46.7762,46.4073,46.6104,62047.920941911,0
+FJP.US,D,20190409,000000,46.37,46.37,46.1306,46.1944,34081.411980855,0
+FJP.US,D,20190410,000000,46.3425,46.3425,46.0845,46.2405,38673.704148725,0
+FJP.US,D,20190411,000000,46.0756,46.1669,45.9638,46.1306,34383.080529832,0
+FJP.US,D,20190412,000000,46.2689,46.3288,46.1355,46.2022,15434.015221975,0
+FJP.US,D,20190415,000000,46.3602,46.3984,46.2061,46.37,56410.999508158,0
+FJP.US,D,20190416,000000,46.4446,46.4828,46.214,46.214,17830.038055233,0
+FJP.US,D,20190417,000000,46.4632,46.4632,46.2689,46.3523,27372.344217631,0
+FJP.US,D,20190418,000000,46.3523,46.4809,46.2591,46.3935,13007.417873618,0
+FJP.US,D,20190422,000000,46.1492,46.215,46.1041,46.1963,43032.610851339,0
+FJP.US,D,20190423,000000,46.214,46.5182,46.1865,46.4809,44877.273262312,0
+FJP.US,D,20190424,000000,45.6871,45.797,45.5683,45.587,19645.145101611,0
+FJP.US,D,20190425,000000,45.9648,46.0521,45.7783,45.7901,23930.672967987,0
+FJP.US,D,20190426,000000,45.901,46.0845,45.901,45.9824,57824.561256235,0
+FJP.US,D,20190429,000000,46.0295,46.3425,46.0295,46.264,19391.376626289,0
+FJP.US,D,20190430,000000,46.1865,46.3347,45.9373,46.0845,114731.8870595,0
+FJP.US,D,20190501,000000,46.1021,46.2562,45.8009,45.845,148821.45224438,0
+FJP.US,D,20190502,000000,45.9206,46.0354,45.6517,45.845,63466.578442504,0
+FJP.US,D,20190503,000000,46.1404,46.422,46.0756,46.422,16724.259759153,0
+FJP.US,D,20190506,000000,45.587,45.9648,45.587,45.8813,18249.928062593,0
+FJP.US,D,20190507,000000,45.6056,45.6616,44.9149,45.2092,6765.1210409054,0
+FJP.US,D,20190508,000000,44.6558,44.8825,44.6195,44.6833,71996.868155125,0
+FJP.US,D,20190509,000000,43.9386,44.2869,43.7786,44.1672,26192.16793481,0
+FJP.US,D,20190510,000000,43.9513,44.2054,43.6334,44.1956,22288.821507171,0
+FJP.US,D,20190513,000000,43.5314,43.5314,43.1565,43.2821,26678.302724884,0
+FJP.US,D,20190514,000000,43.8453,44.0112,43.7256,44.0112,17270.524428922,0
+FJP.US,D,20190515,000000,43.55,44.018,43.55,43.9641,55173.750797152,0
+FJP.US,D,20190516,000000,44.0671,44.2967,44.0455,44.2054,25560.294622764,0
+FJP.US,D,20190517,000000,44.019,44.1613,43.917,43.917,9857.2236679176,0
+FJP.US,D,20190520,000000,43.6236,43.6422,43.3783,43.5402,26438.802356609,0
+FJP.US,D,20190521,000000,43.6609,43.7433,43.4862,43.7433,55903.462557515,0
+FJP.US,D,20190522,000000,43.34,43.445,43.3184,43.3184,10910.006137826,0
+FJP.US,D,20190523,000000,43.1173,43.1173,42.8602,42.9701,39792.731401348,0
+FJP.US,D,20190524,000000,43.55,43.6707,43.3861,43.6236,23487.342499052,0
+FJP.US,D,20190528,000000,43.5696,43.5696,43.1742,43.1742,11199.444880764,0
+FJP.US,D,20190529,000000,43.1644,43.2095,42.925,42.9986,32905.312300047,0
+FJP.US,D,20190530,000000,43.2753,43.3577,43.1281,43.3577,37628.055732339,0
+FJP.US,D,20190531,000000,42.7974,43.1104,42.7827,42.8416,21229.924134242,0
+FJP.US,D,20190603,000000,43.0908,43.2517,42.9701,43.1369,24304.701202698,0
+FJP.US,D,20190604,000000,43.5215,44.1132,43.3302,44.1132,47798.15860477,0
+FJP.US,D,20190605,000000,44.0671,44.1162,43.7629,43.8846,28849.093296913,0
+FJP.US,D,20190606,000000,43.9189,43.9474,43.7443,43.9101,31443.850478315,0
+FJP.US,D,20190607,000000,44.1583,44.4527,44.122,44.4174,20613.338079746,0
+FJP.US,D,20190610,000000,44.647,44.7481,44.4723,44.5822,13417.116375944,0
+FJP.US,D,20190611,000000,44.8776,44.8972,44.6558,44.7029,21708.924870793,0
+FJP.US,D,20190612,000000,44.7029,44.7127,44.3791,44.3791,20737.674441148,0
+FJP.US,D,20190613,000000,44.4076,44.4076,44.1682,44.2643,11790.552172678,0
+FJP.US,D,20190614,000000,44.1299,44.1387,43.9444,43.9444,21832.242081693,0
+FJP.US,D,20190617,000000,44.0269,44.0926,43.965,43.9994,13977.649152759,0
+FJP.US,D,20190618,000000,43.9356,44.2241,43.9356,44.1171,35662.114411474,0
+FJP.US,D,20190619,000000,44.5763,44.7392,44.4439,44.7117,24793.893444282,0
+FJP.US,D,20190620,000000,45.0405,45.0405,44.8364,44.9934,40765.000981497,0
+FJP.US,D,20190621,000000,44.7068,44.9031,44.6774,44.8187,44810.009329094,0
+FJP.US,D,20190624,000000,44.697,44.7245,44.6293,44.6421,13868.600048906,0
+FJP.US,D,20190625,000000,44.7431,44.8933,44.54,44.6696,29697.026515659,0
+FJP.US,D,20190626,000000,44.5302,44.5567,44.3085,44.3409,22080.914804498,0
+FJP.US,D,20190627,000000,44.4841,44.7225,44.4841,44.5901,14109.119567685,0
+FJP.US,D,20190628,000000,44.8275,44.9659,44.6872,44.7814,139454.43996855,0
+FJP.US,D,20190701,000000,45.5154,45.5654,45.1621,45.2445,123680.02847847,0
+FJP.US,D,20190702,000000,45.4133,45.5536,45.3368,45.3927,184597.71151223,0
+FJP.US,D,20190703,000000,45.3858,45.5203,45.2553,45.5154,117108.5460332,0
+FJP.US,D,20190705,000000,45.1248,45.2092,44.9119,45.1808,35133.175300261,0
+FJP.US,D,20190708,000000,44.8933,45.01,44.7431,44.8933,63208.733365169,0
+FJP.US,D,20190709,000000,44.4086,44.4841,44.28,44.3801,89216.435058882,0
+FJP.US,D,20190710,000000,44.6048,44.7108,44.4841,44.6136,274445.00073265,0
+FJP.US,D,20190711,000000,44.9178,44.9178,44.6607,44.753,60515.118584947,0
+FJP.US,D,20190712,000000,44.8089,44.8835,44.5763,44.8364,55502.936409718,0
+FJP.US,D,20190715,000000,44.8462,44.9031,44.7431,44.8197,37467.029952818,0
+FJP.US,D,20190716,000000,44.697,44.7255,44.5479,44.6597,88077.024796193,0
+FJP.US,D,20190717,000000,44.7255,44.7255,44.5469,44.6509,48322.001963466,0
+FJP.US,D,20190718,000000,43.9533,44.2398,43.8512,44.2398,53456.482199092,0
+FJP.US,D,20190719,000000,44.6421,44.696,44.4929,44.5469,13984.783206283,0
+FJP.US,D,20190722,000000,44.5204,44.5852,44.3536,44.5852,30262.65504499,0
+FJP.US,D,20190723,000000,44.7167,44.8933,44.7157,44.753,31640.546525452,0
+FJP.US,D,20190724,000000,44.8275,44.9521,44.7902,44.9158,34810.104590715,0
+FJP.US,D,20190725,000000,44.9296,44.9296,44.5243,44.5243,60161.473360302,0
+FJP.US,D,20190726,000000,44.6696,44.6843,44.5528,44.6774,63243.384482281,0
+FJP.US,D,20190729,000000,44.5479,44.6597,44.4086,44.54,31750.614779808,0
+FJP.US,D,20190730,000000,44.3536,44.3565,44.1211,44.1574,82976.176527176,0
+FJP.US,D,20190731,000000,44.3448,44.5194,43.9268,44.0249,52833.781241575,0
+FJP.US,D,20190801,000000,44.3713,44.6136,43.8031,43.9307,88644.691626531,0
+FJP.US,D,20190802,000000,43.6933,43.6933,43.2556,43.656,124890.7792764,0
+FJP.US,D,20190805,000000,42.6385,42.6385,41.9761,42.3078,55050.433586253,0
+FJP.US,D,20190806,000000,42.6247,42.8111,42.3392,42.7199,11234.095997876,0
+FJP.US,D,20190807,000000,42.4295,42.9672,42.4295,42.9672,14515.760618502,0
+FJP.US,D,20190808,000000,42.6983,43.1732,42.6983,43.0898,45034.22243982,0
+FJP.US,D,20190809,000000,42.6797,42.6797,42.3539,42.4471,5983.4326048743,0
+FJP.US,D,20190812,000000,42.3814,42.4265,42.0223,42.1017,43749.073655159,0
+FJP.US,D,20190813,000000,41.982,42.4648,41.982,42.2528,20601.108273706,0
+FJP.US,D,20190814,000000,41.6935,41.7956,41.3805,41.4806,84789.245272547,0
+FJP.US,D,20190815,000000,41.8329,41.8888,41.6612,41.8711,42582.146328881,0
+FJP.US,D,20190816,000000,42.0291,42.3451,42.0291,42.2783,6007.8922169535,0
+FJP.US,D,20190819,000000,42.2489,42.3402,42.1508,42.2342,13473.169653626,0
+FJP.US,D,20190820,000000,42.3539,42.3539,42.1115,42.2048,24072.334887946,0
+FJP.US,D,20190821,000000,42.4589,42.4854,42.2548,42.2617,7028.0618707568,0
+FJP.US,D,20190822,000000,42.4295,42.4844,42.0478,42.3912,19704.255830802,0
+FJP.US,D,20190823,000000,42.1606,42.2411,41.6484,41.8093,13966.438497223,0
+FJP.US,D,20190826,000000,42.5688,42.6129,42.2676,42.3912,42133.720107429,0
+FJP.US,D,20190827,000000,42.4432,42.452,42.3117,42.3166,18197.951386925,0
+FJP.US,D,20190828,000000,42.0752,42.2499,41.9869,42.1115,5874.3835010212,0
+FJP.US,D,20190829,000000,42.504,42.5864,42.3873,42.4383,5237.4144364587,0
+FJP.US,D,20190830,000000,42.8278,42.8278,42.5237,42.6944,7464.2582861692,0
+FJP.US,D,20190903,000000,42.5864,42.7022,42.5413,42.662,28076.577215412,0
+FJP.US,D,20190904,000000,42.6247,42.7729,42.5315,42.7071,38797.021359624,0
+FJP.US,D,20190905,000000,43.1732,43.2556,43.1732,43.2291,8395.7618461854,0
+FJP.US,D,20190906,000000,43.3773,43.4754,43.3096,43.4146,6795.6955560044,0
+FJP.US,D,20190909,000000,43.6373,43.6844,43.4784,43.5009,20700.98502303,0
+FJP.US,D,20190910,000000,43.7717,43.8954,43.7629,43.8022,4757.3945494044,0
+FJP.US,D,20190911,000000,44.2967,44.3713,44.1485,44.2594,10889.62312776,0
+FJP.US,D,20190912,000000,44.4645,44.5714,44.3654,44.5116,4304.8917259392,0
+FJP.US,D,20190913,000000,44.8187,45.0571,44.8187,44.9158,2690.557328712,0
+FJP.US,D,20190916,000000,44.8275,44.8364,44.6882,44.6882,12434.655290763,0
+FJP.US,D,20190917,000000,44.6421,44.7726,44.5224,44.7068,6826.2700711034,0
+FJP.US,D,20190918,000000,44.6048,44.6754,44.4184,44.6234,4960.2054995611,0
+FJP.US,D,20190919,000000,45.0974,45.2887,45.0768,45.1445,5804.0621162935,0
+FJP.US,D,20190920,000000,45.014,45.0591,44.8462,44.9296,16374.691136521,0
+FJP.US,D,20190923,000000,44.7726,44.905,44.7677,44.7902,7534.5796708969,0
+FJP.US,D,20190924,000000,45.2004,45.2004,44.8668,44.9659,21789.437760554,0
+FJP.US,D,20190925,000000,44.962,45.0562,44.962,44.9816,2109.641541831,0
+FJP.US,D,20190926,000000,45.1072,45.2553,45.1072,45.2063,16424.629511183,0
+FJP.US,D,20190927,000000,44.6097,44.6097,44.4625,44.5057,4012.3955314921,0
+FJP.US,D,20190930,000000,44.5008,44.6666,44.5008,44.6588,10627.701448412,0
+FJP.US,D,20191001,000000,45.1356,45.1356,44.6323,44.6833,19951.909403104,0
+FJP.US,D,20191002,000000,44.3879,44.3879,44.0926,44.1652,88168.74834149,0
+FJP.US,D,20191003,000000,44.0063,44.2712,43.9994,44.2153,19343.476552634,0
+FJP.US,D,20191004,000000,44.333,44.7059,44.333,44.7059,9933.6599556651,0
+FJP.US,D,20191007,000000,44.6931,44.7422,44.5027,44.5803,15458.474834054,0
+FJP.US,D,20191008,000000,44.3899,44.5842,44.23,44.23,23003.246009984,0
+FJP.US,D,20191009,000000,44.6225,44.7059,44.4723,44.6499,9432.2379080415,0
+FJP.US,D,20191010,000000,44.5469,44.8275,44.5469,44.7618,4856.2521482245,0
+FJP.US,D,20191011,000000,45.2465,45.5821,45.2465,45.4997,24901.923397632,0
+FJP.US,D,20191014,000000,45.3436,45.4712,45.2848,45.2848,42947.002209062,0
+FJP.US,D,20191015,000000,45.5978,46.0697,45.5978,45.9,19395.453228302,0
+FJP.US,D,20191016,000000,45.7038,45.8195,45.6056,45.7822,34650.097961697,0
+FJP.US,D,20191017,000000,45.7371,45.8244,45.5752,45.6459,4640.1922415249,0
+FJP.US,D,20191018,000000,45.7038,45.8392,45.6292,45.8392,13163.347900623,0
+FJP.US,D,20191021,000000,46.1041,46.2748,46.0217,46.2012,7512.1583598243,0
+FJP.US,D,20191022,000000,46.3307,46.3307,46.1011,46.1492,41695.48539101,0
+FJP.US,D,20191023,000000,46.2503,46.3209,46.2081,46.2964,16996.372943534,0
+FJP.US,D,20191024,000000,46.3563,46.4416,46.2738,46.423,9536.1912593781,0
+FJP.US,D,20191025,000000,46.2169,46.3484,46.1855,46.3455,2961.6513625898,0
+FJP.US,D,20191028,000000,46.4132,46.5819,46.4132,46.5633,3324.4689417646,0
+FJP.US,D,20191029,000000,46.7723,46.9087,46.6958,46.6958,7229.8536704102,0
+FJP.US,D,20191030,000000,46.7389,46.7389,46.4868,46.7232,48885.592191791,0
+FJP.US,D,20191031,000000,46.3749,46.5348,46.2758,46.5348,8729.0240607645,0
+FJP.US,D,20191101,000000,46.9538,47.0039,46.89,46.89,3388.6754234725,0
+FJP.US,D,20191104,000000,47.2138,47.2806,47.1501,47.2806,3255.1667075402,0
+FJP.US,D,20191105,000000,47.3747,47.5896,47.3051,47.3747,11376.777068338,0
+FJP.US,D,20191106,000000,47.5416,47.7584,47.4689,47.4915,4953.071446038,0
+FJP.US,D,20191107,000000,47.7751,47.779,47.673,47.6828,10440.177755805,0
+FJP.US,D,20191108,000000,47.5602,47.6151,47.5062,47.6151,1370.7574269385,0
+FJP.US,D,20191111,000000,47.3551,47.57,47.3277,47.57,1495.0937883411,0
+FJP.US,D,20191112,000000,47.8781,47.8781,47.6936,47.8026,6586.7697028279,0
+FJP.US,D,20191113,000000,47.3551,47.5837,47.2413,47.4022,2397.0419837616,0
+FJP.US,D,20191114,000000,47.0951,47.1932,46.998,47.1658,17505.948195184,0
+FJP.US,D,20191115,000000,47.3836,47.5896,47.3708,47.4964,8145.0508223736,0
+FJP.US,D,20191118,000000,47.3551,47.5229,47.3551,47.464,6579.6356493048,0
+FJP.US,D,20191119,000000,47.3836,47.4022,47.1981,47.2943,3912.5187821687,0
+FJP.US,D,20191120,000000,47.0657,47.2335,46.9528,46.9832,2913.7512889347,0
+FJP.US,D,20191121,000000,47.0755,47.0755,46.8282,46.9185,3292.8752761623,0
+FJP.US,D,20191122,000000,47.0097,47.0313,46.8743,46.9312,3548.6820524906,0
+FJP.US,D,20191126,000000,47.2521,47.3375,47.099,47.2649,4144.8850969211,0
+FJP.US,D,20191127,000000,47.4395,47.5229,47.3277,47.5053,42508.767492643,0
+FJP.US,D,20191129,000000,47.0617,47.0617,47.0333,47.0333,642.064817079,0
+FJP.US,D,20191202,000000,47.2433,47.2433,46.7909,47.0048,69148.342498402,0
+FJP.US,D,20191203,000000,46.9106,47.2511,46.8596,47.2158,5617.5575741896,0
+FJP.US,D,20191204,000000,47.6446,47.8026,47.5661,47.7584,3952.2656517974,0
+FJP.US,D,20191205,000000,47.8595,47.8595,47.6917,47.779,12258.342253692,0
+FJP.US,D,20191206,000000,48.3079,48.3932,48.2775,48.3295,33061.242327052,0
+FJP.US,D,20191209,000000,48.3452,48.3609,48.1705,48.2039,993.6717407175,0
+FJP.US,D,20191210,000000,48.1666,48.248,48.1666,48.248,1696.8855879945,0
+FJP.US,D,20191211,000000,48.2039,48.4659,48.2039,48.4659,3283.7029216326,0
+FJP.US,D,20191212,000000,48.4001,48.5031,48.2323,48.4511,10357.626565038,0
+FJP.US,D,20191213,000000,48.4482,48.6268,48.3962,48.5061,4502.6069235794,0
+FJP.US,D,20191216,000000,48.666,48.8368,48.6592,48.6778,9332.3611587181,0
+FJP.US,D,20191217,000000,48.6749,48.7033,48.613,48.7033,1776.3793272519,0
+FJP.US,D,20191218,000000,48.354,48.4462,48.2784,48.4109,4882.7500613103,0
+FJP.US,D,20191219,000000,48.5169,48.5551,48.4796,48.5159,4786.9499140001,0
+FJP.US,D,20191220,000000,48.5345,48.5581,48.4825,48.5522,3478.3606677629,0
+FJP.US,D,20191223,000000,48.4021,48.5345,48.3363,48.4109,7533.5605203936,0
+FJP.US,D,20191224,000000,48.3167,48.4256,48.251,48.3972,1870.1411735555,0
+FJP.US,D,20191226,000000,48.4531,48.4747,48.3452,48.4403,4600.4453718962,0
+FJP.US,D,20191227,000000,48.3825,48.5061,48.2117,48.354,5514.6233733563,0
+FJP.US,D,20191230,000000,48.2686,48.2686,47.6721,47.6819,36995.16326979,0
+FJP.US,D,20191231,000000,47.8035,47.8761,47.6426,47.725,3025.8578442977,0
+FJP.US,D,20200102,000000,48.4678,48.5973,48.3069,48.3972,83719.137244082,0
+FJP.US,D,20200103,000000,47.8614,48.251,47.778,47.9566,30689.679105873,0
+FJP.US,D,20200106,000000,48.1273,48.2215,48.0665,48.1558,18782.943775819,0
+FJP.US,D,20200107,000000,48.3825,48.4394,48.1362,48.1862,39493.101153378,0
+FJP.US,D,20200108,000000,48.2078,48.4374,48.195,48.3167,9412.8740484788,0
+FJP.US,D,20200109,000000,48.4109,48.5865,48.3923,48.5591,7120.8045665571,0
+FJP.US,D,20200110,000000,48.3363,48.3726,48.0037,48.0881,12258.342253692,0
+FJP.US,D,20200113,000000,48.0881,48.4394,48.0066,48.3216,4344.6385955679,0
+FJP.US,D,20200114,000000,48.0979,48.2412,48.0322,48.2068,10274.056223767,0
+FJP.US,D,20200115,000000,48.0783,48.1587,48.0037,48.0979,4773.7009574572,0
+FJP.US,D,20200116,000000,47.9802,48.1784,47.9802,48.1411,1906.8305916743,0
+FJP.US,D,20200117,000000,47.9321,48.1558,47.8712,48.0655,8018.6761599644,0
+FJP.US,D,20200121,000000,48.0518,48.0518,47.8899,47.9497,2434.7505523837,0
+FJP.US,D,20200122,000000,48.1735,48.2098,47.9939,48.0636,11091.414927414,0
+FJP.US,D,20200123,000000,48.0135,48.2117,47.986,48.1175,3278.6071691161,0
+FJP.US,D,20200124,000000,47.9821,47.9821,47.6338,47.7653,5690.9364104272,0
+FJP.US,D,20200127,000000,47.0362,47.1216,46.7527,46.9146,7069.8470413921,0
+FJP.US,D,20200128,000000,46.9607,47.2266,46.9607,47.1697,6624.47827145,0
+FJP.US,D,20200129,000000,47.1187,47.2423,46.9048,46.9048,7548.8477779431,0
+FJP.US,D,20200130,000000,46.4298,46.8478,46.3563,46.8478,45913.749324168,0
+FJP.US,D,20200131,000000,46.2503,46.2503,45.8038,45.9746,8453.8534248735,0
+FJP.US,D,20200203,000000,46.3455,46.5231,46.3455,46.3523,5023.3928307657,0
+FJP.US,D,20200204,000000,47.1599,47.2217,47.1216,47.1383,7041.3108272997,0
+FJP.US,D,20200205,000000,47.625,47.833,47.5671,47.6672,39125.187821687,0
+FJP.US,D,20200206,000000,47.9085,47.9752,47.6946,47.9752,2145.3118094465,0
+FJP.US,D,20200207,000000,47.5288,47.5288,47.3492,47.3492,1944.5391602964,0
+FJP.US,D,20200210,000000,47.3208,47.3306,47.2374,47.3306,17995.140436768,0
+FJP.US,D,20200211,000000,47.5906,47.6201,47.3875,47.3875,4063.3530566571,0
+FJP.US,D,20200212,000000,47.1501,47.2168,47.0078,47.1501,14639.077829401,0
+FJP.US,D,20200213,000000,46.7056,46.7556,46.5633,46.6742,3434.537196121,0
+FJP.US,D,20200214,000000,46.3729,46.3729,46.2307,46.2307,1737.6516081265,0
+FJP.US,D,20200218,000000,45.4928,45.5801,45.3878,45.4928,4496.4920205596,0
+FJP.US,D,20200219,000000,45.3976,45.4751,45.2642,45.2642,2390.9270807418,0
+FJP.US,D,20200220,000000,44.7294,44.9158,44.6303,44.7696,8311.1723544115,0
+FJP.US,D,20200221,000000,44.543,44.543,44.3821,44.4635,2250.2843112864,0
+FJP.US,D,20200224,000000,42.8573,43.2704,42.7817,42.9966,9013.3670511852,0
+FJP.US,D,20200225,000000,43.3695,43.3695,42.6335,42.7474,54742.650134256,0
+FJP.US,D,20200226,000000,43.2174,43.4264,43.1065,43.1281,4026.6636385383,0
+FJP.US,D,20200227,000000,42.1076,42.4167,41.4551,41.5846,17751.563466479,0
+FJP.US,D,20200228,000000,40.9518,41.5778,40.6672,41.5778,107908.67443991,0
+FJP.US,D,20200302,000000,41.565,42.294,41.3707,42.2852,17393.841639821,0
+FJP.US,D,20200303,000000,42.2597,42.4873,41.6101,41.827,5197.66756683,0
+FJP.US,D,20200304,000000,42.3362,42.6914,42.0703,42.6914,4019.5295850152,0
+FJP.US,D,20200305,000000,41.6445,41.9379,41.5778,41.7289,15427.900318955,0
+FJP.US,D,20200306,000000,41.095,41.2834,40.9518,41.2471,6902.7063588509,0
+FJP.US,D,20200309,000000,39.6055,39.8057,39.0129,39.1905,59299.27203451,0
+FJP.US,D,20200310,000000,40.2885,40.2885,39.113,40.1364,29037.636140024,0
+FJP.US,D,20200311,000000,39.3975,39.5584,38.8284,38.9393,12343.95089597,0
+FJP.US,D,20200312,000000,35.824,35.824,34.5641,34.8879,48569.655535768,0
+FJP.US,D,20200313,000000,35.4256,35.8534,34.4493,35.718,47195.84065732,0
+FJP.US,D,20200316,000000,32.4594,34.4885,32.4594,33.5897,27677.070218118,0
+FJP.US,D,20200317,000000,34.3178,35.3392,33.9194,35.0763,48862.151730215,0
+FJP.US,D,20200318,000000,33.9763,34.9291,33.6447,34.4974,37006.373925326,0
+FJP.US,D,20200319,000000,35.3216,35.9289,35.0606,35.3971,13488.456911175,0
+FJP.US,D,20200320,000000,36.1566,36.6217,35.7415,35.8436,108496.72428031,0
+FJP.US,D,20200323,000000,35.2853,35.2853,34.3541,34.8241,9895.951387043,0
+FJP.US,D,20200324,000000,37.4076,37.5803,37.1103,37.1613,24070.296586939,0
+FJP.US,D,20200325,000000,36.916,38.121,36.7276,37.6843,7998.2931498984,0
+FJP.US,D,20200326,000000,37.8433,38.9324,37.8433,38.7097,60632.320892827,0
+FJP.US,D,20200327,000000,38.9609,39.5251,38.9511,39.0276,9791.9980357064,0
+FJP.US,D,20200330,000000,39.2032,39.6556,39.1414,39.634,3160.3857107333,0
+FJP.US,D,20200331,000000,38.223,38.6214,37.8433,38.2466,16844.519518542,0
+FJP.US,D,20200401,000000,36.5922,36.9945,36.5324,36.5324,2441.8846059068,0
+FJP.US,D,20200402,000000,36.607,36.8012,36.3538,36.7865,3903.346427639,0
+FJP.US,D,20200403,000000,35.824,36.0702,35.4442,35.7052,5361.7507978613,0
+FJP.US,D,20200406,000000,37.1849,37.9286,37.1849,37.9286,9226.3695063749,0
+FJP.US,D,20200407,000000,39.4162,39.4162,38.3594,38.3594,6440.0120303527,0
+FJP.US,D,20200408,000000,38.0905,38.43,38.015,38.2927,5252.7016940082,0
+FJP.US,D,20200409,000000,38.9324,39.3573,38.6763,38.9324,15173.11269313,0
+FJP.US,D,20200413,000000,38.7509,38.9324,38.5193,38.9324,2903.5597839017,0
+FJP.US,D,20200414,000000,39.5682,39.9745,39.4319,39.5869,16793.561993377,0
+FJP.US,D,20200415,000000,39.1316,39.4731,38.9991,39.1954,43261.919714582,0
+FJP.US,D,20200416,000000,38.8392,39.2739,38.8314,39.1296,23777.800392492,0
+FJP.US,D,20200417,000000,39.0443,39.3995,38.952,39.3995,5389.2678614504,0
+FJP.US,D,20200420,000000,39.3642,39.4731,39.0727,39.0727,1188.3294868478,0
+FJP.US,D,20200421,000000,38.9609,38.9609,38.4968,38.7637,11015.99779017,0
+FJP.US,D,20200422,000000,39.2552,39.3141,39.0845,39.3141,4865.4245027542,0
+FJP.US,D,20200423,000000,40.052,40.052,39.426,39.426,1798.8006383245,0
+FJP.US,D,20200424,000000,39.5957,39.7292,39.5015,39.7007,5151.8057941815,0
+FJP.US,D,20200427,000000,39.9941,40.0814,39.8292,40.0814,3910.4804811621,0
+FJP.US,D,20200428,000000,41.0754,41.0754,40.7477,40.7477,681.8116867077,0
+FJP.US,D,20200429,000000,41.3305,41.672,41.3305,41.3697,23460.844585966,0
+FJP.US,D,20200430,000000,40.5259,40.5357,40.0696,40.2835,5499.3361158068,0
+FJP.US,D,20200501,000000,39.6958,39.7409,39.3494,39.479,3826.9101398915,0
+FJP.US,D,20200504,000000,39.0374,39.3023,38.8932,39.3023,2436.7888533903,0
+FJP.US,D,20200505,000000,39.9892,40.0137,39.5957,39.6732,23743.14927538,0
+FJP.US,D,20200506,000000,40.0137,40.0137,39.5398,39.5398,1930.2710532502,0
+FJP.US,D,20200507,000000,40.1177,40.1746,40.0068,40.0068,15451.340780531,0
+FJP.US,D,20200508,000000,40.7153,40.7437,40.4975,40.7212,6869.074392242,0
+FJP.US,D,20200511,000000,41.1843,41.3207,41.0656,41.2461,5765.3343971681,0
+FJP.US,D,20200512,000000,41.0656,41.1323,40.7025,40.7025,1629.6216547767,0
+FJP.US,D,20200513,000000,40.8556,41.0175,40.6299,40.7339,5748.008838612,0
+FJP.US,D,20200514,000000,39.5682,39.9441,39.374,39.894,2880.1193223258,0
+FJP.US,D,20200515,000000,40.1746,40.2031,39.7007,40.0814,1988.3626319383,0
+FJP.US,D,20200518,000000,40.5436,41.0499,40.4494,40.8948,93392.913821405,0
+FJP.US,D,20200519,000000,40.6957,40.9704,40.6309,40.6338,7999.3123004017,0
+FJP.US,D,20200520,000000,41.3256,41.6582,41.3207,41.3207,12730.20893672,0
+FJP.US,D,20200521,000000,41.6543,41.6543,41.6543,41.6543,518.7476061797,0
+FJP.US,D,20200522,000000,41.199,41.2687,41.0705,41.2687,1622.4876012536,0
+FJP.US,D,20200526,000000,42.8769,43.1899,42.7336,42.9701,20743.789344168,0
+FJP.US,D,20200527,000000,43.0937,43.496,43.0761,43.496,2336.9121040669,0
+FJP.US,D,20200528,000000,44.0318,44.1976,43.8738,43.9229,3167.5197642564,0
+FJP.US,D,20200529,000000,43.5775,43.5775,43.1369,43.4735,5184.4186102871,0
+FJP.US,D,20200602,000000,44.6656,44.8373,44.5341,44.7098,1234.1912594963,0
+FJP.US,D,20200604,000000,44.6686,44.8285,44.4723,44.4723,1484.9022833081,0
+FJP.US,D,20200605,000000,45.1033,45.4339,44.9894,45.118,2912.7321384314,0
+FJP.US,D,20200608,000000,45.5222,45.9373,45.3603,45.9373,1161.831573762,0
+FJP.US,D,20200609,000000,45.5487,45.7577,45.3515,45.639,13463.997299096,0
+FJP.US,D,20200610,000000,45.6145,45.7283,45.4535,45.7283,4734.9732383318,0
+FJP.US,D,20200611,000000,44.5067,44.7785,43.5186,43.7001,4007.2997789756,0
+FJP.US,D,20200612,000000,44.7716,44.7716,44.1633,44.6539,3652.6354038272,0
+FJP.US,D,20200615,000000,43.3783,44.0131,43.3037,43.9719,2682.4041246856,0
+FJP.US,D,20200616,000000,45.1886,45.4261,44.7441,45.0022,4742.1072918549,0
+FJP.US,D,20200617,000000,45.0836,45.169,44.9551,45.0198,1999.5732874746,0
+FJP.US,D,20200618,000000,44.7902,44.9992,44.7902,44.9747,4455.7260004276,0
+FJP.US,D,20200619,000000,45.2259,45.2259,44.7569,44.7569,1395.2170390177,0
+FJP.US,D,20200622,000000,44.8373,45.0836,44.8373,45.0365,2144.2926589432,0
+FJP.US,D,20200623,000000,45.4732,45.5438,45.2259,45.2642,1679.5600294384,0
+FJP.US,D,20200624,000000,44.8756,44.8756,44.1456,44.1907,2352.1993616164,0
+FJP.US,D,20200625,000000,44.4125,44.6676,44.3271,44.6676,6878.2467467717,0
+FJP.US,D,20200626,000000,44.2172,44.2221,44.0651,44.1731,3302.047630692,0
+FJP.US,D,20200629,000000,44.0877,44.2594,44.0023,44.1731,3196.0559783488,0
+FJP.US,D,20200630,000000,43.7256,43.9356,43.6295,43.7659,21780.265406024,0
+FJP.US,D,20200701,000000,43.392,43.5058,43.392,43.5058,2194.2310336049,0
+FJP.US,D,20200702,000000,43.5951,43.6962,43.5951,43.6275,1079.2803829947,0
+FJP.US,D,20200706,000000,44.1456,44.2977,44.0308,44.1014,2912.7321384314,0
+FJP.US,D,20200707,000000,43.8395,43.9444,43.7874,43.7874,1919.0603977139,0
+FJP.US,D,20200708,000000,43.6295,43.81,43.5824,43.81,3099.2366805353,0
+FJP.US,D,20200709,000000,43.6255,43.6255,43.2753,43.3714,1781.4750797684,0
+FJP.US,D,20200710,000000,43.6393,43.9925,43.6393,43.9925,1101.7016940673,0
+FJP.US,D,20200713,000000,44.3919,44.4233,43.9729,43.9729,1433.9447581431,0
+FJP.US,D,20200714,000000,44.1358,44.1544,44.0455,44.1544,2109.641541831,0
+FJP.US,D,20200715,000000,44.8815,44.8815,44.7431,44.7431,1239.2870120128,0
+FJP.US,D,20200716,000000,44.1358,44.1358,43.9592,43.9592,1155.7166707422,0
+FJP.US,D,20200717,000000,44.0838,44.0838,44.0121,44.0602,5023.3928307657,0
+FJP.US,D,20200721,000000,44.1544,44.3222,44.0406,44.2074,3984.878467903,0
+FJP.US,D,20200722,000000,44.2692,44.2692,44.1525,44.2506,1000.8057942406,0
+FJP.US,D,20200723,000000,44.226,44.226,44.0553,44.0553,249.6918733085,0
+FJP.US,D,20200727,000000,44.8854,44.8854,44.7392,44.8236,2001.6115884812,0
+FJP.US,D,20200728,000000,44.7608,44.7706,44.596,44.6185,11864.950159419,0
+FJP.US,D,20200729,000000,44.6627,44.9198,44.5891,44.8707,6536.8313281662,0
+FJP.US,D,20200730,000000,43.9062,44.3261,43.8493,44.3261,2545.8379572434,0
+FJP.US,D,20200731,000000,43.4391,43.4479,43.028,43.028,3927.8060397182,0
+FJP.US,D,20200803,000000,43.9543,44.1544,43.7747,44.1544,2445.96120792,0
+FJP.US,D,20200804,000000,44.3271,44.4988,44.2977,44.4939,11191.291676737,0
+FJP.US,D,20200805,000000,44.7667,44.7667,44.6872,44.6872,503.4603486302,0
+FJP.US,D,20200806,000000,44.5086,44.5086,44.4409,44.4409,879.5268843479,0
+FJP.US,D,20200807,000000,44.3556,44.5371,44.3556,44.5371,772.5160815014,0
+FJP.US,D,20200810,000000,44.5086,44.7696,44.5086,44.7696,1657.1387183658,0
+FJP.US,D,20200811,000000,45.4928,45.4928,45.1386,45.167,3436.5754971276,0
+FJP.US,D,20200812,000000,45.6988,45.9216,45.6988,45.7479,27812.617235057,0
+FJP.US,D,20200813,000000,45.5683,45.5683,45.5683,45.5683,858.1247237786,0
+FJP.US,D,20200814,000000,45.533,45.6243,45.533,45.6115,1537.8981094797,0
+FJP.US,D,20200817,000000,45.5487,45.6253,45.5487,45.6253,1898.6773876479,0
+FJP.US,D,20200818,000000,45.9598,46.0737,45.9598,46.0658,1250.4976675491,0
+FJP.US,D,20200819,000000,46.212,46.212,45.8588,45.8588,811.2438006268,0
+FJP.US,D,20200820,000000,45.7224,45.7921,45.6203,45.7921,3006.493984735,0
+FJP.US,D,20200821,000000,45.7116,45.8735,45.6056,45.8735,825.511907673,0
+FJP.US,D,20200824,000000,46.37,46.4838,46.37,46.4838,1513.4384974005,0
+FJP.US,D,20200825,000000,46.3984,46.3984,46.0835,46.2974,2241.1119567567,0
+FJP.US,D,20200826,000000,46.2199,46.265,46.0334,46.1649,1638.7940093064,0
+FJP.US,D,20200827,000000,46.0658,46.0658,45.7116,45.7773,1108.8357475904,0
+FJP.US,D,20200828,000000,45.3289,45.5134,45.3289,45.5134,24415.788607558,0
+FJP.US,D,20200831,000000,45.7018,45.9304,45.6733,45.7872,2374.620672689,0
+FJP.US,D,20200902,000000,46.1688,46.4269,46.1688,46.4269,10435.082003289,0
+FJP.US,D,20200903,000000,45.845,45.9304,45.4535,45.5193,18344.7090594,0
+FJP.US,D,20200904,000000,45.3966,45.6154,45.1386,45.6154,3855.4463539839,0
+FJP.US,D,20200908,000000,44.7559,44.9953,44.7559,44.9953,19027.539896611,0
+FJP.US,D,20200909,000000,45.1288,45.2141,45.1288,45.2141,4027.6827890416,0
+FJP.US,D,20200910,000000,45.376,45.4722,45.1837,45.2602,3349.9477043471,0
+FJP.US,D,20200911,000000,45.9216,45.9697,45.8352,45.8912,2104.5457893145,0
+FJP.US,D,20200914,000000,46.1267,46.3523,46.0325,46.0972,1248.4593665425,0
+FJP.US,D,20200915,000000,46.2424,46.2424,46.1787,46.1983,1382.9872329781,0
+FJP.US,D,20200916,000000,46.6565,46.6565,46.5702,46.58,598.2413454371,0
+FJP.US,D,20200917,000000,46.5054,46.6516,46.5054,46.6516,892.7758408908,0
+FJP.US,D,20200918,000000,47.0019,47.0284,46.8056,46.8959,3774.9334642232,0
+FJP.US,D,20200921,000000,45.7832,46.0079,45.636,46.0079,856.086422772,0
+FJP.US,D,20200922,000000,45.8303,46.1002,45.8303,46.1002,608.4328504701,0
+FJP.US,D,20200923,000000,46.6379,46.685,46.5231,46.5564,1503.2469923675,0
+FJP.US,D,20200924,000000,46.1688,46.5034,46.1688,46.1875,2991.2067271855,0
+FJP.US,D,20200925,000000,46.2748,46.6094,46.2748,46.6094,2155.5033144795,0
+FJP.US,D,20200928,000000,47.048,47.0931,47.0382,47.0931,593.1455929206,0
+FJP.US,D,20200929,000000,47.2384,47.2384,47.0196,47.0196,3092.1026270122,0
+FJP.US,D,20200930,000000,46.3131,46.6467,46.1217,46.5849,6991.372452638,0
+FJP.US,D,20201002,000000,46.1021,46.1119,46.1021,46.1119,659.3903756351,0
+FJP.US,D,20201005,000000,46.5996,46.7399,46.5564,46.5564,1553.1853670292,0
+FJP.US,D,20201006,000000,46.4475,46.5427,46.3513,46.4652,3297.9710286788,0
+FJP.US,D,20201007,000000,46.733,46.785,46.7007,46.7124,3928.8251902215,0
+FJP.US,D,20201008,000000,46.8518,46.8518,46.839,46.839,882.5843358578,0
+FJP.US,D,20201009,000000,46.8292,46.8763,46.8292,46.8616,700.1563957671,0
+FJP.US,D,20201012,000000,46.943,46.9518,46.943,46.9518,662.447827145,0
+FJP.US,D,20201013,000000,46.7046,46.7419,46.6094,46.7419,1125.1421556432,0
+FJP.US,D,20201014,000000,46.995,47.0578,46.7899,46.9715,1184.2528848346,0
+FJP.US,D,20201015,000000,46.2836,46.4249,46.1492,46.369,1537.8981094797,0
+FJP.US,D,20201016,000000,46.2169,46.5034,46.1688,46.3886,2062.7606186792,0
+FJP.US,D,20201019,000000,46.5515,46.5515,46.2424,46.3376,2090.2776822683,0
+FJP.US,D,20201020,000000,46.2954,46.2954,46.2562,46.2562,1290.2445371778,0
+FJP.US,D,20201021,000000,46.4946,46.4946,46.4946,46.4946,538.1114657424,0
+FJP.US,D,20201022,000000,45.9785,46.0658,45.7499,45.9648,2772.089368976,0
+FJP.US,D,20201023,000000,45.9353,45.9353,45.692,45.9284,2804.7021850816,0
+FJP.US,D,20201026,000000,45.1474,45.2524,45.0522,45.1955,2125.9479498838,0
+FJP.US,D,20201027,000000,45.2818,45.3113,45.2602,45.3005,590.0881414107,0
+FJP.US,D,20201028,000000,44.7186,44.7755,44.5498,44.5498,7916.7611096344,0
+FJP.US,D,20201029,000000,44.7392,44.7804,44.6813,44.7804,394.4112447771,0
+FJP.US,D,20201030,000000,44.4223,44.4498,44.2113,44.4498,3451.8627546771,0
+FJP.US,D,20201102,000000,44.6794,44.6794,44.4576,44.6146,2770.0510679694,0
+FJP.US,D,20201103,000000,45.3486,45.6056,45.3486,45.5389,1477.768229785,0
+FJP.US,D,20201104,000000,45.4006,45.8392,45.4006,45.5379,2541.7613552302,0
+FJP.US,D,20201105,000000,46.371,46.5329,46.371,46.4367,1213.8082494303,0
+FJP.US,D,20201106,000000,46.6526,46.8282,46.6526,46.7046,946.7908175657,0
+FJP.US,D,20201109,000000,48.5277,48.5944,48.299,48.3383,33301.761845831,0
+FJP.US,D,20201110,000000,47.2021,47.7358,47.1677,47.4405,1614.3343972272,0
+FJP.US,D,20201111,000000,47.4042,47.5916,47.3728,47.3728,1090.491038531,0
+FJP.US,D,20201112,000000,46.6565,46.6801,46.4505,46.4505,3394.7903264923,0
+FJP.US,D,20201113,000000,46.9862,47.3738,46.9862,47.3738,878.5077338446,0
+FJP.US,D,20201116,000000,47.7456,47.7456,47.4385,47.519,5397.4210654768,0
+FJP.US,D,20201117,000000,47.1059,47.4434,47.1059,47.2354,1663.2536213856,0
+FJP.US,D,20201118,000000,47.4493,47.5347,47.2855,47.2855,6532.754726153,0
+FJP.US,D,20201119,000000,47.989,47.989,47.573,47.8889,7408.2050084877,0
+FJP.US,D,20201120,000000,48.1077,48.404,48.1077,48.3844,1983.2668794218,0
+FJP.US,D,20201123,000000,48.8387,48.8387,48.4708,48.4894,899.9098944139,0
+FJP.US,D,20201124,000000,49.138,49.4284,49.033,49.3195,2296.1460839349,0
+FJP.US,D,20201125,000000,48.7278,49.033,48.6189,48.6798,6033.370979536,0
+FJP.US,D,20201127,000000,49.4539,49.5148,49.3676,49.5148,1032.3994598429,0
+FJP.US,D,20201130,000000,49.0045,49.0526,48.355,48.355,1326.9339552966,0
+FJP.US,D,20201201,000000,49.2528,49.5,49.2528,49.397,4773.7009574572,0
+FJP.US,D,20201202,000000,48.9957,49.1772,48.9957,49.032,35319.679842365,0
+FJP.US,D,20201203,000000,49.0428,49.2528,48.8328,48.9663,8808.5178000219,0
+FJP.US,D,20201204,000000,48.9712,49.138,48.9466,48.9466,3072.7387674495,0
+FJP.US,D,20201207,000000,48.3285,48.4639,48.0881,48.0881,36879.999262917,0
+FJP.US,D,20201208,000000,48.4757,48.5591,48.3746,48.4374,3435.5563466243,0
+FJP.US,D,20201209,000000,48.7651,48.7651,48.4423,48.4423,1965.9413208657,0
+FJP.US,D,20201210,000000,48.3383,48.4139,48.3383,48.4139,251.7301743151,0
+FJP.US,D,20201211,000000,48.4992,48.7847,48.4992,48.6984,49456.316473639,0
+FJP.US,D,20201214,000000,49.1105,49.1105,48.7955,48.8279,1765.1686717156,0
+FJP.US,D,20201215,000000,48.9761,49.0762,48.9241,49.0762,2476.535723019,0
+FJP.US,D,20201216,000000,48.9947,49.0556,48.9192,48.9584,2049.5116621363,0
+FJP.US,D,20201217,000000,49.3381,49.3381,49.3009,49.3009,35162.730664857,0
+FJP.US,D,20201218,000000,49.2528,49.2528,48.8907,49.0654,3370.3307144131,0
+FJP.US,D,20201221,000000,48.0655,48.0655,47.9929,48.0606,1051.7633194056,0
+FJP.US,D,20201222,000000,48.1175,48.1558,48.0694,48.0694,12902.445371778,0
+FJP.US,D,20201223,000000,48.6415,48.6415,48.5139,48.5139,1494.0746378378,0
+FJP.US,D,20201224,000000,48.4109,48.4109,48.4109,48.4109,149.8151239851,0
+FJP.US,D,20201228,000000,48.669,48.6807,48.6513,48.6513,623.7201080196,0
+FJP.US,D,20201229,000000,49.3038,49.3705,49.1301,49.1812,11861.892707909,0
+FJP.US,D,20201230,000000,49.4902,49.4902,49.2145,49.2145,865.2587773017,0
+FJP.US,D,20201231,000000,49.4471,49.4471,49.1694,49.4451,24407.635403532,0
+FJP.US,D,20210104,000000,49.4373,49.6875,48.9103,49.1164,102687.5664115,0
+FJP.US,D,20210105,000000,49.4078,49.4863,49.2979,49.4853,1253.555119059,0
+FJP.US,D,20210106,000000,49.8592,50.3665,49.8297,50.1172,3992.0125214261,0
+FJP.US,D,20210107,000000,50.2232,50.2232,50.1035,50.1133,613.5286029866,0
+FJP.US,D,20210108,000000,50.858,50.9365,50.4243,50.9365,7002.5831081743,0
+FJP.US,D,20210111,000000,50.1565,50.5303,50.1565,50.4145,4567.8325557906,0
+FJP.US,D,20210112,000000,50.2134,50.4528,50.2134,50.4528,1094.5676405442,0
+FJP.US,D,20210113,000000,50.5009,50.7531,50.5009,50.6481,1522.6108519302,0
+FJP.US,D,20210114,000000,50.9895,51.0366,50.9199,50.9199,2733.3616498506,0
+FJP.US,D,20210115,000000,50.0868,50.0868,50.0319,50.0319,729.7117603628,0
+FJP.US,D,20210119,000000,50.388,50.388,50.388,50.388,820.4161551565,0
+FJP.US,D,20210120,000000,50.755,50.8149,50.7217,50.8149,1301.4551927141,0
+FJP.US,D,20210121,000000,50.6226,50.754,50.4803,50.754,2191.173582095,0
+FJP.US,D,20210122,000000,50.6157,50.8178,50.5578,50.8178,2175.8863245455,0
+FJP.US,D,20210125,000000,50.5235,51.0327,50.5235,51.0327,2506.0910876147,0
+FJP.US,D,20210126,000000,51.2388,51.3065,51.1112,51.1112,1922.1178492238,0
+FJP.US,D,20210127,000000,50.3763,50.3763,50.0221,50.0221,1780.4559292651,0
+FJP.US,D,20210128,000000,49.6776,50.2526,49.6482,50.1418,14782.778050366,0
+FJP.US,D,20210129,000000,48.8201,48.93,48.7475,48.8073,3380.5222194461,0
+FJP.US,D,20210201,000000,49.3323,49.3323,49.0879,49.2165,1264.7657745953,0
+FJP.US,D,20210202,000000,49.7346,49.8209,49.5864,49.763,7575.3456910289,0
+FJP.US,D,20210203,000000,49.9455,50.0554,49.8474,49.8886,2247.2268597765,0
+FJP.US,D,20210204,000000,49.8395,50.1084,49.8395,49.9995,7868.8610359793,0
+FJP.US,D,20210205,000000,50.2134,50.2134,50.1035,50.1447,1595.9896881678,0
+FJP.US,D,20210208,000000,51.123,51.123,50.8934,51.1024,2834.2575496773,0
+FJP.US,D,20210209,000000,51.4399,51.4399,51.4399,51.4399,862.2013257918,0
+FJP.US,D,20210210,000000,51.3388,51.3388,50.8875,51.1141,2619.216793481,0
+FJP.US,D,20210211,000000,51.277,51.277,51.1956,51.2574,1536.8789589764,0
+FJP.US,D,20210212,000000,51.3732,51.7755,51.3732,51.7657,1708.0962435308,0
+FJP.US,D,20210216,000000,51.8402,51.8402,51.8402,51.8402,879.5268843479,0
+FJP.US,D,20210217,000000,51.5743,51.7441,51.4546,51.6018,2638.5806530437,0
+FJP.US,D,20210218,000000,50.5774,50.9414,50.5627,50.9316,1626.5642032668,0
+FJP.US,D,20210219,000000,51.3437,51.6116,51.1426,51.5164,5371.9423028943,0
+FJP.US,D,20210222,000000,51.7274,51.8373,51.694,51.8373,1257.6317210722,0
+FJP.US,D,20210223,000000,51.4222,51.6214,51.3153,51.3634,18684.086176999,0
+FJP.US,D,20210224,000000,50.3861,50.9012,50.3861,50.8247,3188.9219248257,0
+FJP.US,D,20210225,000000,50.2144,50.5009,50.027,50.027,2253.3417627963,0
+FJP.US,D,20210226,000000,49.5913,49.6953,49.3705,49.3705,3855.4463539839,0
+FJP.US,D,20210301,000000,49.8013,50.1938,49.7836,50.1535,3759.6462066737,0
+FJP.US,D,20210302,000000,49.8013,49.9828,49.8013,49.8111,2038.3010066,0
+FJP.US,D,20210303,000000,49.7346,49.763,49.6001,49.6001,2966.7471151063,0
+FJP.US,D,20210304,000000,49.4274,49.5481,49.0507,49.0507,2111.6798428376,0
+FJP.US,D,20210305,000000,49.4569,49.504,49.0055,49.4853,12814.798428494,0
+FJP.US,D,20210308,000000,49.6001,49.6001,49.3225,49.3225,1310.6275472438,0
+FJP.US,D,20210309,000000,49.5913,50.0319,49.5913,49.8337,1459.4235207256,0
+FJP.US,D,20210310,000000,49.9455,50.0917,49.8268,50.0917,1322.8573532834,0
+FJP.US,D,20210311,000000,50.1653,50.1683,50.0279,50.0279,8259.1956787432,0
+FJP.US,D,20210312,000000,50.3959,50.7354,50.3959,50.7354,6850.7296831826,0
+FJP.US,D,20210315,000000,50.7217,50.8904,50.7217,50.8904,944.7525165591,0
+FJP.US,D,20210316,000000,51.2388,51.3918,51.122,51.1377,1128.1996071531,0
+FJP.US,D,20210317,000000,51.0759,51.4056,51.0278,51.4056,1177.1188313115,0
+FJP.US,D,20210318,000000,51.8226,52.1297,51.8226,52.0522,2905.5980849083,0
+FJP.US,D,20210319,000000,52.3877,52.6134,52.0532,52.4044,6503.1993615573,0
+FJP.US,D,20210322,000000,52.3122,52.4545,52.2258,52.2258,4503.6260740827,0
+FJP.US,D,20210323,000000,51.7804,51.7804,51.4203,51.4203,653.2754726153,0
+FJP.US,D,20210324,000000,51.019,51.224,51.019,51.071,1090.491038531,0
+FJP.US,D,20210325,000000,51.4203,51.8873,51.4203,51.8873,948.8291185723,0
+FJP.US,D,20210326,000000,52.1591,52.4535,51.9276,52.4535,3988.9550699162,0
+FJP.US,D,20210329,000000,52.168,52.168,51.8805,52.0433,1290.2445371778,0
+FJP.US,D,20210330,000000,51.5351,51.746,51.385,51.5576,4594.3304688764,0
+FJP.US,D,20210331,000000,50.9611,51.4782,50.9356,51.1985,13540.433586844,0
+FJP.US,D,20210401,000000,51.5351,51.5939,51.4105,51.5939,1377.8914804616,0
+FJP.US,D,20210405,000000,51.9756,52.0384,51.9756,52.0384,488.1730910807,0
+FJP.US,D,20210406,000000,51.2868,51.2868,51.2005,51.227,536.0731647358,0
+FJP.US,D,20210407,000000,51.593,51.694,51.593,51.694,899.9098944139,0
+FJP.US,D,20210408,000000,51.7274,51.8805,51.698,51.7078,12397.965872644,0
+FJP.US,D,20210409,000000,51.8991,51.8991,51.8893,51.8893,516.7093051731,0
+FJP.US,D,20210412,000000,51.8854,51.8854,51.641,51.641,1691.789835478,0
+FJP.US,D,20210413,000000,51.7608,51.9658,51.7558,51.9658,2055.6265651561,0
+FJP.US,D,20210414,000000,51.6509,51.9325,51.6509,51.8108,762.3245764684,0
+FJP.US,D,20210415,000000,51.9187,52.1199,51.8667,52.011,1445.1554136794,0
+FJP.US,D,20210416,000000,52.0443,52.2062,52.0443,52.1395,4217.2447826554,0
+FJP.US,D,20210419,000000,52.0149,52.0149,51.7657,51.7657,475.9432850411,0
+FJP.US,D,20210420,000000,50.8747,50.8747,50.5774,50.6873,1631.6599557833,0
+FJP.US,D,20210422,000000,51.2966,51.3536,50.8934,50.9336,4298.7768229194,0
+FJP.US,D,20210423,000000,51.1907,51.3712,51.1907,51.3545,1319.7999017735,0
+FJP.US,D,20210426,000000,51.019,51.2456,50.9532,51.0091,1879.3135280852,0
+FJP.US,D,20210427,000000,50.5676,50.7315,50.4714,50.6019,2356.2759636296,0
+FJP.US,D,20210428,000000,50.7118,50.7786,50.5009,50.6275,1422.7341026068,0
+FJP.US,D,20210429,000000,50.6441,50.6441,50.3665,50.5558,1387.0638349913,0
+FJP.US,D,20210430,000000,50.4243,50.4243,50.0378,50.0378,657.3520746285,0
+FJP.US,D,20210503,000000,50.597,50.6657,50.5009,50.6657,5802.0238152869,0
+FJP.US,D,20210504,000000,50.4057,50.4057,49.8778,50.1045,4851.156395708,0
+FJP.US,D,20210505,000000,50.6422,50.8306,50.597,50.6657,14230.398477578,0
+FJP.US,D,20210506,000000,50.6353,50.9199,50.6353,50.9199,463.7134790015,0
+FJP.US,D,20210507,000000,51.3212,51.3212,51.1181,51.3114,1578.6641296117,0
+FJP.US,D,20210510,000000,51.593,51.593,50.9787,50.9787,466.7709305114,0
+FJP.US,D,20210511,000000,49.8876,50.2899,49.8876,50.1565,996.7291922274,0
+FJP.US,D,20210512,000000,48.6042,48.6042,48.1489,48.1489,1794.7240363113,0
+FJP.US,D,20210513,000000,48.4443,48.6621,48.4119,48.6621,1559.300270049,0
+FJP.US,D,20210514,000000,49.2263,49.5138,49.2263,49.4667,6217.8372206333,0
+FJP.US,D,20210517,000000,48.9202,48.9211,48.825,48.9211,1479.8065307916,0
+FJP.US,D,20210518,000000,49.6953,49.8395,49.4951,49.4951,1668.3493739021,0
+FJP.US,D,20210519,000000,49.2744,49.2744,48.9388,49.1743,6314.6565184468,0
+FJP.US,D,20210520,000000,49.5795,49.6188,49.5795,49.6188,196.6960471369,0
+FJP.US,D,20210521,000000,50.0976,50.129,49.8258,49.9357,3245.9943530105,0
+FJP.US,D,20210524,000000,49.9926,50.233,49.9926,50.1663,1316.7424502636,0
+FJP.US,D,20210526,000000,50.0417,50.0417,49.9161,49.9161,500.4028971203,0
+FJP.US,D,20210527,000000,49.9063,50.1162,49.6953,49.8297,13895.097961992,0
+FJP.US,D,20210528,000000,50.2036,50.4243,50.184,50.2546,1819.1836483905,0
+FJP.US,D,20210601,000000,50.0692,50.0692,49.7542,49.8759,1053.8016204122,0
+FJP.US,D,20210602,000000,50.2654,50.2654,50.2036,50.2036,389.3154922606,0
+FJP.US,D,20210603,000000,50.1369,50.1653,49.8513,49.9946,5049.8907438515,0
+FJP.US,D,20210604,000000,50.6638,50.6824,50.4911,50.6824,747.0373189189,0
+FJP.US,D,20210607,000000,50.8845,50.9346,50.8551,50.8649,843.8566167324,0
+FJP.US,D,20210609,000000,50.4194,50.4194,50.288,50.288,626.7775595295,0
+FJP.US,D,20210610,000000,50.5107,50.6157,50.4911,50.5009,12445.8659463,0
+FJP.US,D,20210611,000000,50.5391,50.5578,50.4047,50.4047,584.9923888942,0
+FJP.US,D,20210614,000000,50.1967,50.3773,50.1967,50.3773,232.3663147524,0
+FJP.US,D,20210615,000000,50.4714,50.4999,50.3282,50.4999,4823.6393321189,0
+FJP.US,D,20210616,000000,50.5303,50.6304,50.5107,50.5293,3541.5479989675,0
+FJP.US,D,20210617,000000,50.1565,50.2134,50.127,50.1319,3471.2266142398,0
+FJP.US,D,20210618,000000,49.5236,49.5236,49.3303,49.3303,779.6501350245,0
+FJP.US,D,20210621,000000,49.2744,49.8111,49.2744,49.8111,814.3012521367,0
+FJP.US,D,20210622,000000,49.8876,49.9828,49.7581,49.816,6597.9803583642,0
+FJP.US,D,20210623,000000,49.6364,49.6364,49.5452,49.5452,672.639332178,0
+FJP.US,D,20210624,000000,49.9828,50.2585,49.8523,50.127,1659.1770193724,0
+FJP.US,D,20210625,000000,50.2006,50.2212,50.2006,50.2212,268.0365823679,0
+FJP.US,D,20210628,000000,50.1427,50.1427,50.0652,50.0652,2809.7979375981,0
+FJP.US,D,20210629,000000,50.075,50.2497,49.9445,49.9445,3928.8251902215,0
+FJP.US,D,20210630,000000,49.6109,49.6109,49.3009,49.5383,1727.4601030935,0
+FJP.US,D,20210701,000000,49.4657,49.4657,49.1988,49.3411,2492.8421310718,0
+FJP.US,D,20210702,000000,49.7365,49.7365,49.6305,49.6305,352.6260741418,0
+FJP.US,D,20210706,000000,49.4657,49.6453,49.4657,49.6453,150.8342744884,0
+FJP.US,D,20210707,000000,49.4843,49.659,49.4843,49.6305,569.7051313447,0
+FJP.US,D,20210708,000000,48.5169,48.6317,48.4688,48.6317,2070.9138227056,0
+FJP.US,D,20210709,000000,49.6198,49.8729,49.5432,49.8729,1367.6999754286,0
+FJP.US,D,20210712,000000,49.9102,49.9877,49.9102,49.9877,475.9432850411,0
+FJP.US,D,20210713,000000,50.0171,50.0171,49.8916,49.8916,533.0157132259,0
+FJP.US,D,20210715,000000,49.4559,49.5099,49.2626,49.5099,1615.3535477305,0
+FJP.US,D,20210716,000000,49.6296,49.6296,49.6296,49.6296,721.5585563364,0
+FJP.US,D,20210719,000000,48.3344,48.4502,48.3334,48.4502,1207.6933464105,0
+FJP.US,D,20210720,000000,48.614,48.9722,48.614,48.9682,5404.5551189999,0
+FJP.US,D,20210721,000000,48.9604,49.3833,48.9604,49.3588,1188.3294868478,0
+FJP.US,D,20210722,000000,49.2842,49.4363,49.2842,49.3774,1208.7124969138,0
+FJP.US,D,20210723,000000,49.6011,49.7748,49.5521,49.607,4126.5403878617,0
+FJP.US,D,20210726,000000,49.398,49.5334,49.3519,49.4785,18858.360913063,0
+FJP.US,D,20210727,000000,49.1458,49.2037,49.0399,49.1733,5566.6000490246,0
+FJP.US,D,20210728,000000,49.5138,49.5236,49.3588,49.5138,2912.7321384314,0
+FJP.US,D,20210729,000000,49.8219,49.8219,49.6963,49.6963,5167.093051731,0
+FJP.US,D,20210730,000000,49.2714,49.2714,49.1301,49.1301,797.9948440839,0
+FJP.US,D,20210802,000000,49.6924,49.6924,49.659,49.659,367.9133316913,0
+FJP.US,D,20210803,000000,50.0456,50.286,50.0456,50.179,1697.9047384978,0
+FJP.US,D,20210804,000000,50.0652,50.0652,49.66,49.7414,2262.514117326,0
+FJP.US,D,20210805,000000,50.0848,50.0848,49.9789,49.9789,1411.5234470705,0
+FJP.US,D,20210806,000000,49.921,49.9318,49.8327,49.9318,1309.6083967405,0
+FJP.US,D,20210809,000000,49.8042,49.9298,49.7669,49.8965,2343.0270070867,0
+FJP.US,D,20210810,000000,49.7169,49.7748,49.712,49.7169,6368.6714951217,0
+FJP.US,D,20210811,000000,50.3655,50.3753,50.3655,50.3655,1176.0996808082,0
+FJP.US,D,20210812,000000,50.2006,50.4577,50.2006,50.4577,5639.9788852622,0
+FJP.US,D,20210816,000000,50.1329,50.2301,50.0054,50.2301,1303.4934937207,0
+FJP.US,D,20210817,000000,49.5138,49.6688,49.4284,49.6541,2340.9887060801,0
+FJP.US,D,20210818,000000,49.6973,49.7561,49.3588,49.3588,1304.512644224,0
+FJP.US,D,20210819,000000,48.5463,48.5826,48.5463,48.5826,322.0515590428,0
+FJP.US,D,20210820,000000,48.043,48.2608,48.043,48.2608,758.2479744552,0
+FJP.US,D,20210823,000000,48.6631,48.7779,48.6631,48.7779,619.6435060064,0
+FJP.US,D,20210824,000000,49.1812,49.4353,49.1812,49.2381,873.4119813281,0
+FJP.US,D,20210825,000000,49.0879,49.1625,49.0114,49.1311,1842.6241099664,0
+FJP.US,D,20210826,000000,49.0202,49.1076,48.9712,48.9712,2172.8288730356,0
+FJP.US,D,20210827,000000,49.1174,49.4029,49.1174,49.4029,1115.9698011135,0
+FJP.US,D,20210830,000000,49.6786,49.8042,49.6639,49.6639,528.9391112127,0
+FJP.US,D,20210831,000000,50.0848,50.2301,50.0162,50.0162,3956.3422538106,0
+FJP.US,D,20210901,000000,50.6559,50.8011,50.6078,50.7089,1155.7166707422,0
+FJP.US,D,20210902,000000,51.227,51.227,50.8973,50.9846,1752.938865676,0
+FJP.US,D,20210903,000000,52.2337,52.3446,52.2337,52.3446,967.1738276317,0
+FJP.US,D,20210907,000000,52.6782,52.8234,52.6782,52.8234,459.6368769883,0
+FJP.US,D,20210908,000000,53.1266,53.1266,52.8597,52.9765,1076.2229314848,0
+FJP.US,D,20210909,000000,53.627,53.6653,53.5672,53.5672,757.2288239519,0
+FJP.US,D,20210910,000000,53.7143,53.8203,53.419,53.419,487.1539405774,0
+FJP.US,D,20210913,000000,54.3816,54.3816,54.1343,54.2275,750.0947704288,0
+FJP.US,D,20210914,000000,54.1932,54.2462,54.0911,54.0911,1471.6533267652,0
+FJP.US,D,20210915,000000,54.4846,54.7328,54.3914,54.7328,562.5710778216,0
+FJP.US,D,20210916,000000,54.3914,54.6043,54.256,54.6043,1488.9788853213,0
+FJP.US,D,20210917,000000,54.2658,54.2658,54.15,54.1706,966.1546771284,0
+FJP.US,D,20210920,000000,53.1874,53.4504,53.1874,53.4504,403.5835993068,0
+FJP.US,D,20210921,000000,53.9655,53.9655,53.8399,53.8439,632.8924625493,0
+FJP.US,D,20210922,000000,53.3945,53.7055,53.3945,53.5093,1597.0088386711,0
+FJP.US,D,20210923,000000,53.8105,53.9292,53.5976,53.7811,1283.1104836547,0
+FJP.US,D,20210924,000000,53.6996,53.8203,53.6996,53.7497,1584.7790326315,0
+FJP.US,D,20210927,000000,53.4906,53.6515,53.4681,53.4681,1373.8148784484,0
+FJP.US,D,20210928,000000,52.1375,52.4113,52.1375,52.2003,2415.386692821,0
+FJP.US,D,20210929,000000,52.4947,52.6144,52.3897,52.3897,1601.0854406843,0
+FJP.US,D,20210930,000000,51.5037,51.5037,51.3153,51.3153,1049.725018399,0
+FJP.US,D,20211001,000000,50.9464,51.1691,50.7638,51.0818,1635.7365577965,0
+FJP.US,D,20211004,000000,50.1565,50.2104,49.3107,49.5422,5603.2894671434,0
+FJP.US,D,20211005,000000,49.8523,49.8523,49.8523,49.8523,1206.6741959072,0
+FJP.US,D,20211006,000000,49.1174,49.9259,49.1174,49.7974,1873.1986250654,0
+FJP.US,D,20211007,000000,50.2683,50.2683,50.2683,50.2683,165.1023815346,0
+FJP.US,D,20211008,000000,49.6659,49.8042,49.5236,49.6296,1998.5541369713,0
+FJP.US,D,20211011,000000,50.3174,50.3174,50.3174,50.3174,456.5794254784,0
+FJP.US,D,20211012,000000,49.7071,49.7071,49.5648,49.5648,1670.3876749087,0
+FJP.US,D,20211013,000000,49.4157,49.4274,49.4157,49.4274,231.3471642491,0
+FJP.US,D,20211014,000000,49.4942,49.6521,49.4942,49.6521,1430.8873066332,0
+FJP.US,D,20211015,000000,50.3076,50.3076,50.2762,50.2762,274.1514853877,0
+FJP.US,D,20211018,000000,49.8327,50.1133,49.8327,50.1133,3132.8686471442,0
+FJP.US,D,20211019,000000,50.4626,50.5264,50.3753,50.3782,3670.9801128866,0
+FJP.US,D,20211020,000000,50.2781,50.4136,50.1045,50.2114,5489.1446107738,0
+FJP.US,D,20211021,000000,49.5521,49.5521,49.5521,49.5521,447.4070709487,0
+FJP.US,D,20211022,000000,49.8199,49.8484,49.8091,49.8091,408.6793518233,0
+FJP.US,D,20211026,000000,50.1526,50.1526,49.7454,49.8611,1497.1320893477,0
+FJP.US,D,20211027,000000,49.7355,49.8238,49.3882,49.4461,2533.6081512038,0
+FJP.US,D,20211028,000000,49.5815,49.7807,49.5815,49.7807,1065.0122759485,0
+FJP.US,D,20211029,000000,49.659,49.6953,49.4775,49.6953,1160.8124232587,0
+FJP.US,D,20211101,000000,50.3851,50.4626,50.2997,50.4047,986.5376871944,0
+FJP.US,D,20211103,000000,50.288,50.651,50.1329,50.5382,3110.4473360716,0
+FJP.US,D,20211104,000000,50.6167,50.8816,50.5902,50.8816,909.0822489436,0
+FJP.US,D,20211105,000000,50.6657,50.6657,50.5097,50.6559,1475.7299287784,0
+FJP.US,D,20211108,000000,50.598,50.6029,50.4901,50.4901,1060.9356739353,0
+FJP.US,D,20211109,000000,50.3194,50.3194,50.2713,50.2713,610.4711514767,0
+FJP.US,D,20211110,000000,49.7944,49.7944,49.4068,49.4068,662.447827145,0
+FJP.US,D,20211111,000000,50.0171,50.0171,49.814,49.814,5636.9214337523,0
+FJP.US,D,20211112,000000,50.2978,50.4469,50.2978,50.4469,182.4279400907,0
+FJP.US,D,20211115,000000,50.0171,50.1035,50.0171,50.1035,311.8600540098,0
+FJP.US,D,20211116,000000,49.9975,49.9975,49.6973,49.8386,1870.1411735555,0
+FJP.US,D,20211117,000000,49.7326,49.7326,49.6404,49.6404,526.9008102061,0
+FJP.US,D,20211118,000000,49.6011,49.607,49.6011,49.607,442.3113184322,0
+FJP.US,D,20211119,000000,49.9347,49.9347,49.7041,49.7561,496.3262951071,0
+FJP.US,D,20211122,000000,49.7748,49.9298,49.6757,49.6757,1309.6083967405,0
+FJP.US,D,20211123,000000,49.6198,49.8238,49.4461,49.6992,2530.5506996939,0
+FJP.US,D,20211124,000000,48.8073,49.1046,48.8073,49.1046,431.1006628959,0
+FJP.US,D,20211126,000000,47.7741,47.8869,47.6868,47.8869,667.5435796615,0
+FJP.US,D,20211129,000000,48.197,48.251,48.1784,48.251,751.1139209321,0
+FJP.US,D,20211130,000000,47.6848,47.6848,47.1236,47.4994,2123.9096488772,0
+FJP.US,D,20211201,000000,48.3236,48.3717,47.3061,47.3061,3091.0834765089,0
+FJP.US,D,20211202,000000,47.8781,48.0714,47.7623,47.8712,6213.7606186201,0
+FJP.US,D,20211203,000000,48.3236,48.3618,48.3138,48.3618,1000.8057942406,0
+FJP.US,D,20211206,000000,48.4109,48.459,48.4109,48.459,883.6034863611,0
+FJP.US,D,20211207,000000,49.6198,49.9004,49.6198,49.7424,1471.6533267652,0
+FJP.US,D,20211208,000000,49.5432,49.5717,49.345,49.5157,1741.7282101397,0
+FJP.US,D,20211209,000000,49.03,49.2332,48.8652,49.0762,12789.319665912,0
+FJP.US,D,20211210,000000,49.1851,49.2616,48.9849,49.1537,988.575988201,0
+FJP.US,D,20211213,000000,48.7004,49.0978,48.7004,48.7622,1057.8782224254,0
+FJP.US,D,20211214,000000,48.6915,48.7681,48.5071,48.5748,5312.8315737029,0
+FJP.US,D,20211215,000000,48.9722,49.3784,48.9722,49.3784,1615.3535477305,0
+FJP.US,D,20211216,000000,49.6198,49.6198,49.2332,49.3391,1086.4144365178,0
+FJP.US,D,20211217,000000,49.0399,49.2135,48.981,48.981,1339.1637613362,0
+FJP.US,D,20211220,000000,48.2363,48.3717,48.1695,48.3717,1620.449300247,0
+FJP.US,D,20211221,000000,48.6425,48.7102,48.6425,48.6817,828.5693591829,0
+FJP.US,D,20211222,000000,48.4923,48.9427,48.4923,48.9427,891.7566903875,0
+FJP.US,D,20211223,000000,49.0801,49.2469,48.9722,49.2469,1406.427694554,0
+FJP.US,D,20211227,000000,49.0016,49.139,48.9133,49.046,1249.4785170458,0
+FJP.US,D,20211228,000000,49.1611,49.1611,48.9623,49.0482,688.9457402308,0
+FJP.US,D,20211229,000000,48.9623,48.9623,48.943,48.943,662.447827145,0
+FJP.US,D,20211230,000000,48.9911,49.1095,48.8447,48.8603,991.6334397109,0
+FJP.US,D,20211231,000000,49.0801,49.1292,48.8902,48.8902,1580.7024306183,0
+FJP.US,D,20220103,000000,48.7759,49.0899,48.7759,48.8609,1027.3037073264,0
+FJP.US,D,20220104,000000,49.345,49.7301,49.345,49.5469,10161.949668404,0
+FJP.US,D,20220105,000000,50.1086,50.3066,49.5416,49.5416,7179.9152957485,0
+FJP.US,D,20220106,000000,49.3745,49.5511,49.3046,49.3046,626.7775595295,0
+FJP.US,D,20220107,000000,49.2076,49.3352,49.0507,49.2486,2839.3533021938,0
+FJP.US,D,20220110,000000,48.9099,49.2567,48.7563,49.1124,3107.3898845617,0
+FJP.US,D,20220111,000000,49.3015,49.7272,49.3015,49.7272,1528.72575495,0
+FJP.US,D,20220112,000000,50.336,50.5595,50.336,50.5595,862.2013257918,0
+FJP.US,D,20220113,000000,51.023,51.023,50.5519,50.6638,2684.4424256922,0
+FJP.US,D,20220114,000000,50.8708,50.8708,50.601,50.8493,1733.5750061133,0
+FJP.US,D,20220118,000000,49.9141,49.9141,49.5413,49.7443,10891.661428767,0
+FJP.US,D,20220119,000000,49.1291,49.1291,48.9715,48.9715,196.6960471369,0
+FJP.US,D,20220120,000000,49.0605,49.139,48.2363,48.3847,1922.1178492238,0
+FJP.US,D,20220121,000000,48.4914,48.7072,48.1087,48.1872,2925.9810949743,0
+FJP.US,D,20220124,000000,47.6183,48.008,47.2224,48.008,5445.3211391319,0
+FJP.US,D,20220125,000000,47.5383,47.8928,47.3532,47.7387,2273.7247728623,0
+FJP.US,D,20220126,000000,47.52,47.52,47.1962,47.1962,19499.406579639,0
+FJP.US,D,20220127,000000,46.7546,46.7742,46.4995,46.4995,1895.619936138,0
+FJP.US,D,20220128,000000,46.2836,46.7317,46.2836,46.7317,2439.8463049002,0
+FJP.US,D,20220131,000000,47.1373,47.8583,47.1373,47.8583,1621.4684507503,0
+FJP.US,D,20220201,000000,47.677,49.9926,47.3237,49.9926,1058.8973729287,0
+FJP.US,D,20220202,000000,48.5601,48.6778,48.1461,48.2896,3091.0834765089,0
+FJP.US,D,20220203,000000,47.8928,48.0842,47.8732,47.9909,1190.3677878544,0
+FJP.US,D,20220204,000000,48.0989,48.2853,47.8143,47.9729,1680.5791799417,0
+FJP.US,D,20220207,000000,48.04,48.1479,48.04,48.1479,375.0473852144,0
+FJP.US,D,20220208,000000,48.1234,48.4227,48.1234,48.2951,2854.6405597433,0
+FJP.US,D,20220209,000000,48.9035,49.1389,48.9035,49.0422,1161.831573762,0
+FJP.US,D,20220210,000000,48.9722,48.9722,48.3958,48.3958,862.2013257918,0
+FJP.US,D,20220211,000000,48.5699,48.5699,48.4031,48.4325,571.7434323513,0
+FJP.US,D,20220214,000000,48.8446,48.8446,48.3427,48.4816,1323.8765037867,0
+FJP.US,D,20220215,000000,48.3442,48.874,48.3442,48.874,3648.558801814,0
+FJP.US,D,20220216,000000,48.5502,48.7857,48.2166,48.6086,1368.7191259319,0
+FJP.US,D,20220217,000000,48.2951,48.2951,48.1872,48.1872,1112.9123496036,0
+FJP.US,D,20220218,000000,47.883,48.1479,47.883,48.1479,783.7267370377,0
+FJP.US,D,20220222,000000,47.677,47.7064,47.4806,47.7064,1519.5534004203,0
+FJP.US,D,20220223,000000,47.3237,47.4022,46.9803,46.9803,4607.5794254193,0
+FJP.US,D,20220224,000000,46.0285,46.6846,45.9725,46.6846,3003.4365332251,0
+FJP.US,D,20220225,000000,47.4905,47.6573,47.3434,47.6573,1173.0422292983,0
+FJP.US,D,20220228,000000,47.7555,47.9419,47.677,47.9026,11375.757917835,0
+FJP.US,D,20220301,000000,47.7653,47.7653,47.1373,47.1373,743.979867409,0
+FJP.US,D,20220304,000000,47.1275,47.2747,47.0784,47.2401,4191.7660200729,0
+FJP.US,D,20220307,000000,46.1463,46.1463,45.9193,45.9193,1092.5293395376,0
+FJP.US,D,20220308,000000,45.2436,45.2436,44.3016,44.8903,1322.8573532834,0
+FJP.US,D,20220309,000000,45.7734,45.7734,45.7734,45.7734,490.2113920873,0
+FJP.US,D,20220310,000000,45.6851,45.7047,45.6655,45.6949,1934.3476552634,0
+FJP.US,D,20220311,000000,46.1561,46.3327,45.6557,45.744,2500.9953350982,0
+FJP.US,D,20220314,000000,46.264,46.4308,45.6557,45.8701,2925.9810949743,0
+FJP.US,D,20220315,000000,45.8715,45.8715,45.8715,45.8715,521.8050576896,0
+FJP.US,D,20220316,000000,46.6418,46.6418,46.6418,46.6418,567.6668303381,0
+FJP.US,D,20220317,000000,47.1275,47.6672,47.049,47.412,2302.2609869547,0
+FJP.US,D,20220321,000000,48.354,48.354,48.0069,48.0119,952.9057205855,0
+FJP.US,D,20220322,000000,48.2461,48.2853,48.1319,48.2853,2581.5082248589,0
+FJP.US,D,20220323,000000,48.1087,48.197,48.0302,48.0302,2698.7105327384,0
+FJP.US,D,20220324,000000,47.9026,48.2558,47.8634,47.9909,1677.5217284318,0
+FJP.US,D,20220325,000000,47.9713,47.9713,47.9615,47.9713,375.0473852144,0
+FJP.US,D,20220329,000000,48.4717,48.5447,48.2377,48.5447,1668.3493739021,0
+FJP.US,D,20220330,000000,48.511,48.5208,48.0793,48.2853,4015.452983002,0
+FJP.US,D,20220331,000000,48.0596,48.4666,48.0498,48.4666,997.7483427307,0
+FJP.US,D,20220401,000000,47.3826,47.6377,47.3237,47.5003,1356.4893198923,0
+FJP.US,D,20220405,000000,46.9411,46.9411,46.9411,46.9411,339.3771175989,0
+FJP.US,D,20220406,000000,45.3122,45.5738,45.3122,45.5738,1568.4726245787,0
+FJP.US,D,20220407,000000,45.2141,45.5677,45.2141,45.3181,3482.4372697761,0
+FJP.US,D,20220408,000000,44.7333,45.1891,44.7333,45.1891,1135.3336606762,0
+FJP.US,D,20220411,000000,44.6941,44.7726,44.6941,44.7726,512.6327031599,0
+FJP.US,D,20220412,000000,44.5152,44.5152,44.3114,44.4047,799.0139945872,0
+FJP.US,D,20220413,000000,44.7298,44.8903,44.5862,44.8511,1557.2619690424,0
+FJP.US,D,20220414,000000,45.2043,45.2043,44.9688,44.9688,1578.6641296117,0
+FJP.US,D,20220418,000000,44.5469,44.6794,44.4957,44.4957,674.6776331846,0
+FJP.US,D,20220419,000000,44.6843,44.8045,44.6843,44.8045,634.9307635559,0
+FJP.US,D,20220420,000000,45.2615,45.2926,45.1298,45.2926,1335.087159323,0
+FJP.US,D,20220421,000000,45.1945,45.3176,44.4684,44.4684,22009.574269267,0
+FJP.US,D,20220422,000000,44.4193,44.4193,44.2525,44.2525,1826.3177019136,0
+FJP.US,D,20220425,000000,43.8012,43.9974,43.5264,43.7816,53340.299041715,0
+FJP.US,D,20220426,000000,43.6736,43.6736,42.9994,43.1143,2639.599803547,0
+FJP.US,D,20220427,000000,43.5755,43.5755,43.0459,43.3793,12920.790080837,0
+FJP.US,D,20220428,000000,43.7129,44.1201,43.6076,43.8895,4593.3113183731,0
+FJP.US,D,20220429,000000,44.4586,44.4586,43.8208,43.8208,793.9182420707,0
+FJP.US,D,20220502,000000,43.5264,43.5264,43.4185,43.4479,376.0665357177,0
+FJP.US,D,20220503,000000,44.0269,44.2525,43.9243,44.2525,905.0056469304,0
+FJP.US,D,20220504,000000,43.7178,44.6646,43.7178,44.6646,1168.9656272851,0
+FJP.US,D,20220505,000000,43.565,43.8208,43.3302,43.8208,1827.3368524169,0
+FJP.US,D,20220506,000000,43.811,43.9644,43.811,43.9644,507.5369506434,0
+FJP.US,D,20220509,000000,43.443,43.443,43.4185,43.4185,437.2155659157,0
+FJP.US,D,20220510,000000,43.3106,43.3106,42.6237,42.6237,168.1598330445,0
+FJP.US,D,20220511,000000,42.7139,42.7139,42.6434,42.6434,510.5944021533,0
+FJP.US,D,20220512,000000,43.2125,43.5068,43.0282,43.5068,1857.9113675159,0
+FJP.US,D,20220513,000000,43.7619,44.0269,43.6933,43.6933,2190.1544315917,0
+FJP.US,D,20220516,000000,43.5853,43.8404,43.3863,43.8404,3391.7328749824,0
+FJP.US,D,20220517,000000,43.8601,44.2918,43.8208,44.2918,11134.219248552,0
+FJP.US,D,20220518,000000,43.8626,43.9778,43.4578,43.4578,5578.8298550642,0
+FJP.US,D,20220519,000000,44.1642,44.3997,44.1642,44.3997,1071.1271789683,0
+FJP.US,D,20220520,000000,44.4488,45.1258,44.4488,45.1258,2174.8671740422,0
+FJP.US,D,20220523,000000,45.0375,45.3417,44.8216,44.8216,8014.5995579512,0
+FJP.US,D,20220524,000000,45.3417,45.3417,45.3417,45.3417,601.298796947,0
+FJP.US,D,20220525,000000,45.1356,45.1356,44.8903,44.8903,395.4303952804,0
+FJP.US,D,20220526,000000,45.6262,45.793,45.6262,45.793,200.7726491501,0
+FJP.US,D,20220527,000000,45.9445,46.0732,45.9206,46.0732,3902.3272771357,0
+FJP.US,D,20220531,000000,45.3319,45.4594,44.9884,44.9884,3040.1259513439,0
+FJP.US,D,20220601,000000,45.8127,45.8127,45.2043,45.5674,3397.8477780022,0
+FJP.US,D,20220602,000000,45.5183,45.8519,45.5183,45.6753,516.7093051731,0
+FJP.US,D,20220603,000000,44.7628,44.7628,44.7628,44.7628,90.7043947937,0
+FJP.US,D,20220606,000000,45.4398,45.4398,45.4398,45.4398,128.4129634158,0
+FJP.US,D,20220607,000000,45.2632,45.4643,45.2632,45.3711,983.4802356845,0
+FJP.US,D,20220608,000000,45.0473,45.0473,44.8903,44.959,759.2671249585,0
+FJP.US,D,20220609,000000,45.0964,45.0964,44.125,44.125,2517.301743151,0
+FJP.US,D,20220610,000000,43.7423,43.7423,43.6051,43.6051,579.8966363777,0
+FJP.US,D,20220613,000000,42.7513,42.7513,42.2411,42.2411,1000.8057942406,0
+FJP.US,D,20220614,000000,42.035,42.4373,42.035,42.4373,388.2963417573,0
+FJP.US,D,20220615,000000,42.1626,42.8788,42.1626,42.5649,796.9756935806,0
+FJP.US,D,20220616,000000,41.9761,42.0717,41.9761,42.0717,230.3280137458,0
+FJP.US,D,20220617,000000,41.2402,41.2402,41.2402,41.2402,273.1323348844,0
+FJP.US,D,20220621,000000,41.4757,41.4757,41.1225,41.1225,369.9516326979,0
+FJP.US,D,20220622,000000,40.9557,41.0258,40.9557,41.0258,341.4154186055,0
+FJP.US,D,20220623,000000,41.024,41.024,40.73,40.73,673.6584826813,0
+FJP.US,D,20220624,000000,40.91,41.5,40.88,41.4834,2076,0
+FJP.US,D,20220627,000000,41.3895,41.63,41.3895,41.63,214,0
+FJP.US,D,20220628,000000,42.06,42.06,41.5243,41.5243,1163,0
+FJP.US,D,20220629,000000,41.214,41.45,41.01,41.01,962,0
+FJP.US,D,20220630,000000,40.84,41.28,40.84,41.28,592,0
+FJP.US,D,20220701,000000,40.7622,40.84,40.7622,40.84,470,0
+FJP.US,D,20220705,000000,40.36,40.36,40.36,40.36,126,0
+FJP.US,D,20220706,000000,39.8025,39.84,39.8025,39.84,295,0
+FJP.US,D,20220707,000000,40.21,40.68,40.21,40.68,830,0
+FJP.US,D,20220708,000000,41.1,41.2615,40.9,41.24,2488,0
+FJP.US,D,20220711,000000,40.71,40.71,40.04,40.04,295,0
+FJP.US,D,20220712,000000,40.45,40.45,40.45,40.45,83,0
+FJP.US,D,20220713,000000,39.99,39.99,39.77,39.77,567,0
+FJP.US,D,20220714,000000,39.0729,39.82,39.0729,39.82,1930,0
+FJP.US,D,20220715,000000,39.66,39.83,39.49,39.49,1462,0
+FJP.US,D,20220718,000000,40.09,40.09,40.09,40.09,83,0
+FJP.US,D,20220719,000000,40.71,40.76,40.5236,40.76,1363,0
+FJP.US,D,20220720,000000,40.63,40.63,40.5,40.5,263,0
+FJP.US,D,20220721,000000,41.05,41.44,41.05,41.44,1655,0
+FJP.US,D,20220722,000000,41.3268,41.4,40.91,40.91,1447,0
+FJP.US,D,20220725,000000,41.36,41.51,41.17,41.51,2707,0
+FJP.US,D,20220726,000000,41.45,41.45,41.085,41.085,436,0
+FJP.US,D,20220727,000000,41.77,41.77,41.7139,41.7139,804,0
+FJP.US,D,20220728,000000,42.38,42.47,42.02,42.47,3636,0
+FJP.US,D,20220729,000000,42.12,42.42,42.12,42.34,602,0
+FJP.US,D,20220801,000000,43.02,43.32,43.02,43.32,1194,0
+FJP.US,D,20220802,000000,43.1394,43.17,42.631,42.631,2945,0
+FJP.US,D,20220803,000000,42.21,42.34,42.09,42.09,1577,0
+FJP.US,D,20220804,000000,42.105,42.21,42.01,42.037,2665,0
+FJP.US,D,20220805,000000,41.52,41.52,41.3,41.3,368,0
+FJP.US,D,20220808,000000,41.96,42.37,41.8,42.15,2693,0
+FJP.US,D,20220809,000000,41.65,41.82,41.54,41.54,2707,0
+FJP.US,D,20220810,000000,43.26,43.26,43.26,43.26,107,0
+FJP.US,D,20220811,000000,43.2478,43.2478,43.04,43.0465,850,0
+FJP.US,D,20220812,000000,43.35,43.35,43.15,43.15,5435,0
+FJP.US,D,20220815,000000,43.31,43.4784,43.31,43.4784,316,0
+FJP.US,D,20220816,000000,42.89,42.89,42.61,42.66,646,0
+FJP.US,D,20220817,000000,42.7,43.2,42.66,43.2,3367,0
+FJP.US,D,20220818,000000,42.905,42.905,42.68,42.68,288,0
+FJP.US,D,20220819,000000,42.36,42.59,42.36,42.59,411,0
+FJP.US,D,20220822,000000,42.27,42.348,42.1858,42.1858,2875,0
+FJP.US,D,20220823,000000,42.83,42.83,42.83,42.83,59,0
+FJP.US,D,20220824,000000,42.8658,42.8658,42.8658,42.8658,283,0
+FJP.US,D,20220825,000000,43.1276,43.1276,42.93,42.93,270,0
+FJP.US,D,20220826,000000,42.59,42.59,42.59,42.59,264,0
+FJP.US,D,20220829,000000,42.3746,42.3746,41.96,41.96,1575,0
+FJP.US,D,20220830,000000,42.55,42.55,42.2761,42.5,1297,0
+FJP.US,D,20220831,000000,42.0759,42.14,41.77,41.77,2046,0
+FJP.US,D,20220901,000000,41.57,41.57,41.2178,41.4023,703,0
+FJP.US,D,20220902,000000,41.16,41.16,41.16,41.16,178,0
+FJP.US,D,20220906,000000,40.7,40.7,40.13,40.13,5227,0
+FJP.US,D,20220907,000000,39.73,40.49,39.73,40.49,4612,0
+FJP.US,D,20220908,000000,40.34,40.36,40.34,40.36,1194,0
+FJP.US,D,20220909,000000,41.11,41.7,41.11,41.7,932,0
+FJP.US,D,20220912,000000,41.55,41.55,41.05,41.05,1139,0
+FJP.US,D,20220913,000000,40.106,40.106,39.8678,39.8678,759,0
+FJP.US,D,20220914,000000,40.8,41.04,40.8,41.04,974,0
+FJP.US,D,20220915,000000,40.57,40.69,40.26,40.26,2015,0
+FJP.US,D,20220916,000000,40.27,40.7,40.19,40.7,1085,0
+FJP.US,D,20220919,000000,40.67,40.78,40.43,40.43,16023,0
+FJP.US,D,20220920,000000,40.2,40.33,40.02,40.1902,6135,0
+FJP.US,D,20220921,000000,39.91,40.56,39.7,39.8724,6515,0
+FJP.US,D,20220922,000000,40.21,40.3299,40.21,40.3299,617,0
+FJP.US,D,20220923,000000,39.65,39.65,39.18,39.18,3635,0
+FJP.US,D,20220926,000000,38.78,38.78,38.24,38.31,1611,0
+FJP.US,D,20220927,000000,38.36,38.521,38.19,38.41,8655,0
+FJP.US,D,20220928,000000,38.22,38.32,38.22,38.32,337,0
+FJP.US,D,20220929,000000,37.98,38.1979,37.98,38.1979,401,0
+FJP.US,D,20220930,000000,37.81,38.21,37.57,37.7538,59191,0
+FJP.US,D,20221003,000000,38.14,38.5161,38.01,38.48,17962,0
+FJP.US,D,20221004,000000,39.09,39.638,39.09,39.638,1790,0
+FJP.US,D,20221005,000000,38.985,39.1437,38.87,38.89,3295,0
+FJP.US,D,20221006,000000,38.845,38.845,38.7388,38.7388,532,0
+FJP.US,D,20221007,000000,38.3,38.3,38.2494,38.2494,1806,0
+FJP.US,D,20221010,000000,37.92,38.1914,37.92,38.1375,959,0
+FJP.US,D,20221011,000000,38.08,38.33,37.97,38.33,789,0
+FJP.US,D,20221012,000000,37.56,37.84,37.56,37.84,2029,0
+FJP.US,D,20221013,000000,36.92,37.958,36.92,37.67,9837,0
+FJP.US,D,20221014,000000,37.2929,37.2929,37.2929,37.2929,175,0
+FJP.US,D,20221017,000000,37.83,38.07,37.77,38.07,1381,0
+FJP.US,D,20221018,000000,37.98,37.98,37.41,37.41,38973,0
+FJP.US,D,20221019,000000,37.57,37.57,37.23,37.3408,52667,0
+FJP.US,D,20221020,000000,37.325,37.325,37.2934,37.2934,314,0
+FJP.US,D,20221021,000000,36.88,37.77,36.88,37.77,403,0
+FJP.US,D,20221024,000000,37.42,37.5855,37.24,37.49,1128,0
+FJP.US,D,20221025,000000,38.33,38.53,38.31,38.53,843,0
+FJP.US,D,20221026,000000,38.31,38.64,38.31,38.34,1142,0
+FJP.US,D,20221027,000000,38.232,38.25,37.81,37.81,1859,0
+FJP.US,D,20221028,000000,37.96,38.08,37.96,38.08,607,0
+FJP.US,D,20221031,000000,37.86,37.86,37.6519,37.72,63007,0
+FJP.US,D,20221101,000000,38.56,38.56,37.9325,38.02,2514,0
+FJP.US,D,20221102,000000,38.58,38.99,38.085,38.39,4283,0
+FJP.US,D,20221103,000000,38.18,38.18,37.89,37.89,667,0
+FJP.US,D,20221104,000000,38.7,39.2,38.7,39.2,7329,0
+FJP.US,D,20221107,000000,39.24,39.38,39.06,39.06,5627,0
+FJP.US,D,20221108,000000,39.67,39.96,39.67,39.8583,1627,0
+FJP.US,D,20221109,000000,39.55,39.63,39.28,39.28,820,0
+FJP.US,D,20221110,000000,41.01,41.573,41.01,41.573,2447,0
+FJP.US,D,20221111,000000,41.21,41.38,41.21,41.38,791,0
+FJP.US,D,20221114,000000,40.73,40.8,40.51,40.55,1181,0
+FJP.US,D,20221115,000000,41.3891,41.3891,40.94,40.97,1442,0
+FJP.US,D,20221116,000000,40.82,40.82,40.82,40.82,237,0
+FJP.US,D,20221117,000000,40.82,40.8475,40.82,40.8475,341,0
+FJP.US,D,20221118,000000,41.2076,41.2076,41.0506,41.0506,302,0
+FJP.US,D,20221121,000000,40.59,40.8669,40.59,40.7807,537,0
+FJP.US,D,20221122,000000,41.53,41.7085,41.52,41.7085,1646,0
+FJP.US,D,20221123,000000,41.82,42.37,41.803,42.2063,1574,0
+FJP.US,D,20221125,000000,42.46,42.66,42.33,42.61,2108,0
+FJP.US,D,20221128,000000,42.27,42.27,42,42,623,0
+FJP.US,D,20221129,000000,42.14,42.23,42.07,42.07,1727,0
+FJP.US,D,20221130,000000,42.35,42.9084,42.28,42.9084,93038,0
+FJP.US,D,20221201,000000,42.98,43.14,42.59,42.59,14799,0
+FJP.US,D,20221202,000000,42.22,42.78,42.22,42.68,804066,0
+FJP.US,D,20221205,000000,41.95,42.0551,41.4491,41.6,4840,0
+FJP.US,D,20221206,000000,41.74,41.98,41.56,41.56,14436,0
+FJP.US,D,20221207,000000,42.14,42.28,42.005,42.033,80415,0
+FJP.US,D,20221208,000000,42.31,42.5,42.23,42.426,6709,0
+FJP.US,D,20221209,000000,42.64,42.74,42.34,42.58,646634,0
+FJP.US,D,20221212,000000,42.19,42.33,42.07,42.07,11614,0
+FJP.US,D,20221213,000000,43.65,43.65,42.79,42.79,12308,0
+FJP.US,D,20221214,000000,43.21,43.36,42.91,43.14,7797,0
+FJP.US,D,20221215,000000,42.61,42.61,42.1098,42.27,15438,0
+FJP.US,D,20221216,000000,42.22,42.54,42.22,42.42,2869,0
+FJP.US,D,20221219,000000,42.3701,42.3701,41.86,41.86,938,0
+FJP.US,D,20221220,000000,42.64,43.16,42.64,42.96,27173,0
+FJP.US,D,20221221,000000,42.77,42.77,42.43,42.43,4317,0
+FJP.US,D,20221222,000000,42.63,42.64,42.42,42.5994,2279,0
+FJP.US,D,20221223,000000,42.37,42.56,42.25,42.36,3230,0
+FJP.US,D,20221227,000000,42.33,42.5,42.11,42.11,4179,0
+FJP.US,D,20221228,000000,42.6,42.6,41.9,42.12,16592,0
+FJP.US,D,20221229,000000,42.43,42.72,42.3761,42.72,4232,0
+FJP.US,D,20221230,000000,42.3023,42.46,42.2681,42.46,1797,0
+FJP.US,D,20230103,000000,42.74,42.74,42.2,42.2,904,0
+FJP.US,D,20230104,000000,41.81,41.96,41.6525,41.8,9631,0
+FJP.US,D,20230105,000000,40.7956,41.04,40.7956,40.9,3512,0
+FJP.US,D,20230106,000000,41.4,42,41.26,41.99,65322,0
+FJP.US,D,20230109,000000,42.51,42.51,42.0944,42.0944,4109,0
+FJP.US,D,20230110,000000,41.935,42.18,41.8,42.16,16814,0
+FJP.US,D,20230111,000000,42.15,42.34,42.06,42.07,14400,0
+FJP.US,D,20230112,000000,42.69,43.2034,42.4,43.0112,16792,0
+FJP.US,D,20230113,000000,43.31,43.62,43.31,43.56,22196,0
+FJP.US,D,20230117,000000,43.45,43.78,43.45,43.45,14368,0
+FJP.US,D,20230118,000000,43.6,43.6,43.51,43.51,2598,0
+FJP.US,D,20230119,000000,43.36,43.55,43.2279,43.49,14112,0
+FJP.US,D,20230120,000000,43.77,44.07,43.77,44.01,3638,0
+FJP.US,D,20230123,000000,43.75,43.884,43.75,43.884,2898,0
+FJP.US,D,20230124,000000,43.9001,44.24,43.9001,44,690,0
+FJP.US,D,20230125,000000,44.52,44.86,44.52,44.73,4937,0
+FJP.US,D,20230126,000000,44.56,44.8785,44.56,44.62,6869,0
+FJP.US,D,20230127,000000,45.084,45.1043,44.71,44.71,12285,0
+FJP.US,D,20230130,000000,44.92,45.0491,44.6455,44.66,2390,0
+FJP.US,D,20230131,000000,44.441,44.88,44.44,44.88,12018,0
+FJP.US,D,20230201,000000,44.5501,45.094,44.5501,45.094,957,0
+FJP.US,D,20230202,000000,44.7021,44.7021,44.46,44.46,579,0
+FJP.US,D,20230203,000000,44.18,44.18,43.76,43.79,4285,0
+FJP.US,D,20230206,000000,43.55,43.82,43.5385,43.82,652,0
+FJP.US,D,20230207,000000,43.76,44.35,43.76,44.35,1058,0
+FJP.US,D,20230208,000000,44.1702,44.23,43.64,43.98,1732,0
+FJP.US,D,20230209,000000,44.09,44.4507,44.09,44.09,3946,0
+FJP.US,D,20230210,000000,44.21,44.65,44.07,44.6,33275,0
+FJP.US,D,20230213,000000,44.3,44.74,44.3,44.74,648,0
+FJP.US,D,20230214,000000,44.34,44.6588,44.34,44.435,2604,0
+FJP.US,D,20230215,000000,44.34,44.38,44.34,44.38,559,0
+FJP.US,D,20230216,000000,44.27,44.27,44.265,44.265,288,0
+FJP.US,D,20230217,000000,44.075,44.68,44.075,44.68,1763,0
+FJP.US,D,20230221,000000,44.58,44.58,44.4982,44.4982,1293,0
+FJP.US,D,20230222,000000,44.22,44.22,43.82,43.965,5644,0
+FJP.US,D,20230223,000000,44.34,44.56,44.34,44.56,1451,0
+FJP.US,D,20230224,000000,43.835,43.835,43.835,43.835,446,0
+FJP.US,D,20230227,000000,44.1701,44.52,44.1701,44.52,747,0
+FJP.US,D,20230228,000000,43.99,44.01,43.78,43.945,11670,0
+FJP.US,D,20230301,000000,44.36,44.49,44.17,44.49,1648,0
+FJP.US,D,20230302,000000,44.18,44.28,44.18,44.23,938,0
+FJP.US,D,20230303,000000,44.685,45.292,44.68,45.292,2513,0
+FJP.US,D,20230306,000000,45.3,45.356,45.05,45.2427,1959,0
+FJP.US,D,20230307,000000,45.07,45.07,44.7381,44.81,858,0
+FJP.US,D,20230308,000000,45.2278,45.66,45.2278,45.54,1386,0
+FJP.US,D,20230309,000000,45.54,46,45.38,45.62,2749,0
+FJP.US,D,20230310,000000,45.3,45.3,44.975,44.975,906,0
+FJP.US,D,20230313,000000,44.3,44.3,44.13,44.19,724,0
+FJP.US,D,20230314,000000,43.37,43.56,43.37,43.55,1104,0
+FJP.US,D,20230315,000000,43.355,43.355,42.7,43.0314,5262,0
+FJP.US,D,20230316,000000,43.3486,43.6199,43.1963,43.36,750,0
+FJP.US,D,20230317,000000,42.7414,42.81,42.7414,42.81,359,0
+FJP.US,D,20230320,000000,43.21,43.335,43.06,43.13,39336,0
+FJP.US,D,20230321,000000,43.39,43.6,43.235,43.6,2402,0
+FJP.US,D,20230322,000000,43.24,43.93,43.2,43.21,30588,0
+FJP.US,D,20230323,000000,43.91,43.99,43.7206,43.7206,466,0
+FJP.US,D,20230324,000000,43.68,43.9899,43.61,43.855,438027,0
+FJP.US,D,20230327,000000,43.98,44.3,43.98,44.08,10315,0
+FJP.US,D,20230328,000000,44.29,44.5499,44.2512,44.31,3683,0
+FJP.US,D,20230329,000000,44.53,44.74,44.49,44.5,4913,0
+FJP.US,D,20230330,000000,44.9005,45.16,44.78,44.78,8379,0
+FJP.US,D,20230331,000000,45.06,45.3291,45.06,45.3269,3214,0
+FJP.US,D,20230403,000000,45.6,45.944,45.6,45.67,11522,0
+FJP.US,D,20230404,000000,45.62,45.745,45.48,45.48,688,0
+FJP.US,D,20230405,000000,45.09,45.0977,44.85,44.85,1641,0
+FJP.US,D,20230406,000000,44.5391,44.79,44.5391,44.7041,1916,0
+FJP.US,D,20230410,000000,44.55,44.98,44.28,44.74,6529,0
+FJP.US,D,20230411,000000,45.22,45.31,44.74,45.2162,10459,0
+FJP.US,D,20230412,000000,45.24,45.7361,45.24,45.35,9845,0
+FJP.US,D,20230413,000000,46.0446,46.0446,45.68,45.68,1137,0
+FJP.US,D,20230414,000000,45.62,45.62,45.2087,45.29,1364,0
+FJP.US,D,20230417,000000,45.438,45.71,45.438,45.45,1886,0
+FJP.US,D,20230418,000000,45.76,45.94,45.34,45.63,6634,0
+FJP.US,D,20230419,000000,45.45,45.75,45.362,45.455,11866,0
+FJP.US,D,20230420,000000,45.5,46.06,45.43,45.59,264420,0
+FJP.US,D,20230421,000000,45.69,45.78,45.67,45.78,2079,0
+FJP.US,D,20230424,000000,45.66,45.94,45.66,45.81,1816,0
+FJP.US,D,20230425,000000,45.51,45.52,45.37,45.37,1202,0
+FJP.US,D,20230426,000000,45.37,45.5741,45.1391,45.1391,10720,0
+FJP.US,D,20230427,000000,45.72,45.935,45.5266,45.935,2146,0
+FJP.US,D,20230428,000000,45.36,45.67,45.08,45.59,8052,0
+FJP.US,D,20230501,000000,45.46,45.55,45.12,45.55,3296,0
+FJP.US,D,20230502,000000,44.87,45.0017,44.74,44.92,2920,0
+FJP.US,D,20230503,000000,45.18,45.48,45.11,45.15,8292,0
+FJP.US,D,20230504,000000,45.3405,45.3405,45.03,45.06,4182,0
+FJP.US,D,20230505,000000,45.722,45.861,45.3168,45.8355,2038,0
+FJP.US,D,20230508,000000,45.86,46.08,45.6401,45.91,11065,0
+FJP.US,D,20230509,000000,46.49,46.8099,46.44,46.57,11804,0
+FJP.US,D,20230510,000000,46.36,46.38,46.19,46.19,9016,0
+FJP.US,D,20230511,000000,46.15,46.46,46.05,46.23,6711,0
+FJP.US,D,20230512,000000,46.215,46.3699,46.06,46.22,916,0
+FJP.US,D,20230515,000000,46.18,46.4682,46.18,46.38,2109,0
+FJP.US,D,20230516,000000,46.4673,46.4899,46.235,46.235,11637,0
+FJP.US,D,20230517,000000,46.4,46.601,46.3001,46.44,1667,0
+FJP.US,D,20230518,000000,46.36,46.39,46.0153,46.21,2746,0
+FJP.US,D,20230519,000000,46.03,46.25,45.75,46.25,2726,0
+FJP.US,D,20230522,000000,46.44,46.68,46.44,46.45,6070,0
+FJP.US,D,20230523,000000,45.88,46.1507,45.77,45.87,5390,0
+FJP.US,D,20230524,000000,45.6974,45.713,45.36,45.67,4160,0
+FJP.US,D,20230525,000000,45.77,46.05,45.54,45.97,3036,0
+FJP.US,D,20230526,000000,45.718,46.049,45.61,45.78,13983,0
+FJP.US,D,20230530,000000,45.68,45.94,45.3,45.76,5926,0
+FJP.US,D,20230531,000000,44.98,45.145,44.6501,44.87,8819,0
+FJP.US,D,20230601,000000,45.75,46.1186,45.6682,45.97,4797,0
+FJP.US,D,20230602,000000,46.92,47.23,46.59,46.83,3396,0
+FJP.US,D,20230605,000000,47.1999,47.23,46.75,46.75,8019,0
+FJP.US,D,20230606,000000,47.49,48,47.49,47.94,3248,0
+FJP.US,D,20230607,000000,47.22,47.67,47.0848,47.11,12133,0
+FJP.US,D,20230608,000000,47.34,47.84,46.97,47.62,5605,0
+FJP.US,D,20230609,000000,47.93,48.3151,47.92,47.93,10631,0
+FJP.US,D,20230612,000000,48,48.08,47.85,47.92,10823,0
+FJP.US,D,20230613,000000,48.6,48.96,48.43,48.52,11040,0
+FJP.US,D,20230614,000000,48.8,49.4238,48.8,49.2,8504,0
+FJP.US,D,20230615,000000,48.68,49.24,48.68,48.91,2748,0
+FJP.US,D,20230616,000000,48.76,48.9399,48.535,48.55,5973,0
+FJP.US,D,20230620,000000,48.12,48.45,47.905,48.155,9321,0
+FJP.US,D,20230621,000000,48.71,49.24,48.71,48.85,3650,0
+FJP.US,D,20230622,000000,48.9151,48.99,48.6,48.6,6809,0
+FJP.US,D,20230623,000000,47.577,47.7,47.2139,47.455,8246,0
+FJP.US,D,20230626,000000,47.29,47.76,47.29,47.45,5077,0
+FJP.US,D,20230627,000000,47.49,47.5794,47.25,47.31,6337,0
+FJP.US,D,20230628,000000,47.7086,48.18,47.6001,48.04,18653,0
+FJP.US,D,20230629,000000,47.41,47.84,47.3264,47.62,496930,0
+FJP.US,D,20230630,000000,47.8,48.24,47.6,47.977,52589,0
+FJP.US,D,20230703,000000,48.17,48.4599,48.0349,48.24,18992,0
+FJP.US,D,20230705,000000,48.29,48.42,47.9001,48.1244,72902,0
+FJP.US,D,20230706,000000,47.64,47.8035,47.2338,47.49,56264,0
+FJP.US,D,20230707,000000,47.87,48.57,47.87,48.21,28409,0
+FJP.US,D,20230710,000000,48.24,48.56,48.24,48.55,78118,0
+FJP.US,D,20230711,000000,48.42,48.7099,48.25,48.51,45549,0
+FJP.US,D,20230712,000000,48.71,49.278,48.53,48.885,50952,0
+FJP.US,D,20230713,000000,49.16,49.39,49,49.07,40160,0
+FJP.US,D,20230714,000000,48.69,48.9299,48.36,48.55,22366,0
+FJP.US,D,20230717,000000,48.5,48.99,48.31,48.7794,62893,0
+FJP.US,D,20230718,000000,49.05,49.6999,49.05,49.445,52388,0
+FJP.US,D,20230719,000000,49.74,49.98,49.52,49.52,14566,0
+FJP.US,D,20230720,000000,49.43,49.636,49.3,49.47,35349,0
+FJP.US,D,20230721,000000,49.46,49.5999,49.15,49.18,43675,0
+FJP.US,D,20230724,000000,49.55,49.8199,49.55,49.73,54215,0
+FJP.US,D,20230725,000000,49.89,50.32,49.89,49.97,16485,0
+FJP.US,D,20230726,000000,50.0361,50.45,49.9171,50.31,16582,0
+FJP.US,D,20230727,000000,50.57,50.82,50.2701,50.37,13145,0
+FJP.US,D,20230728,000000,50.71,51.0705,50.58,50.58,13269,0
+FJP.US,D,20230731,000000,50.48,50.93,50.2768,50.69,17242,0
+FJP.US,D,20230801,000000,50.44,50.44,50.07,50.25,12566,0
+FJP.US,D,20230802,000000,49.54,49.75,49,49.23,27971,0
+FJP.US,D,20230803,000000,48.79,49.16,48.61,49.08,8872,0
+FJP.US,D,20230804,000000,49.6325,50.1282,49.31,49.49,53033,0
+FJP.US,D,20230807,000000,49.76,49.97,49.6,49.76,7497,0
+FJP.US,D,20230808,000000,49.5779,49.8099,49.33,49.76,7633,0
+FJP.US,D,20230809,000000,49.69,49.8609,49.3404,49.61,7920,0
+FJP.US,D,20230810,000000,50.22,50.5499,49.625,49.69,39324,0
+FJP.US,D,20230811,000000,49.9,49.98,49.565,49.75,424337,0
+FJP.US,D,20230814,000000,49.13,49.57,49.125,49.32,18987,0
+FJP.US,D,20230815,000000,49.04,49.21,48.68,48.7,7607,0
+FJP.US,D,20230816,000000,48.3346,48.59,48.1779,48.19,4851,0
+FJP.US,D,20230817,000000,48.34,48.3426,47.8171,48.025,17630,0
+FJP.US,D,20230818,000000,47.9997,48.26,47.96,48,5351,0
+FJP.US,D,20230821,000000,47.98,48.2743,47.8,48.17,34205,0
+FJP.US,D,20230822,000000,48.54,48.5499,48.1,48.13,3929,0
+FJP.US,D,20230823,000000,48.79,49.19,48.71,49.065,7198,0
+FJP.US,D,20230824,000000,48.65,48.8899,48.23,48.32,44864,0
+FJP.US,D,20230825,000000,48.65,48.9779,48.5295,48.8,8794,0
+FJP.US,D,20230828,000000,49.24,49.49,49.18,49.46,8339,0
+FJP.US,D,20230829,000000,49.3194,49.76,49.3194,49.64,6474,0
+FJP.US,D,20230830,000000,49.55,49.69,49.22,49.4623,5858,0
+FJP.US,D,20230831,000000,50.1658,50.1658,49.73,49.94,4593,0
+FJP.US,D,20230901,000000,50.8,50.96,50.35,50.435,6715,0
+FJP.US,D,20230905,000000,50.88,51.0499,50.66,50.79,15177,0
+FJP.US,D,20230906,000000,51.01,51.0299,50.5562,50.9,6660,0
+FJP.US,D,20230907,000000,50.87,51.1399,50.73,50.97,11367,0
+FJP.US,D,20230908,000000,50.45,50.8,50.32,50.44,10530,0
+FJP.US,D,20230911,000000,50.85,51.0848,50.8,50.89,7692,0
+FJP.US,D,20230912,000000,51.0209,51.2799,50.7628,51.06,7639,0
+FJP.US,D,20230913,000000,51.1091,51.3,50.74,51.1,6898,0
+FJP.US,D,20230914,000000,52.05,52.44,51.79,52.27,6183,0
+FJP.US,D,20230915,000000,52.26,52.571,52.07,52.2003,18903,0
+FJP.US,D,20230918,000000,52.33,52.59,51.9222,52.2491,116910,0
+FJP.US,D,20230919,000000,53.05,53.25,52.85,52.89,10582,0
+FJP.US,D,20230920,000000,52.61,53.165,52.11,52.2563,10309,0
+FJP.US,D,20230921,000000,51.78,51.986,51.715,51.75,23331,0
+FJP.US,D,20230922,000000,51.7915,52.1098,51.42,51.6,19649,0
+FJP.US,D,20230925,000000,51.31,51.63,51.1794,51.46,9747,0
+FJP.US,D,20230926,000000,51.1174,51.2699,50.65,50.88,7468,0
+FJP.US,D,20230927,000000,51.08,51.3199,50.4,50.79,14018,0
+FJP.US,D,20230928,000000,50.86,51.4699,50.6834,51.17,51284,0
+FJP.US,D,20230929,000000,50.49,50.49,49.74,49.74,14088,0
+FJP.US,D,20231002,000000,49.76,49.76,49.2,49.47,36458,0
+FJP.US,D,20231003,000000,48.22,48.34,47.7901,48.06,33183,0
+FJP.US,D,20231004,000000,46.88,47.0399,46.6001,46.81,64735,0
+FJP.US,D,20231005,000000,47.93,48.16,47.57,48.12,22761,0
+FJP.US,D,20231006,000000,47.97,48.4599,47.7322,48.245,8245,0
+FJP.US,D,20231009,000000,48.08,48.445,47.8501,48.43,8406,0
+FJP.US,D,20231010,000000,49.37,49.74,49,49.54,13828,0
+FJP.US,D,20231011,000000,49.4,49.63,48.86,49.1,7350,0
+FJP.US,D,20231012,000000,49.58,49.58,49.07,49.11,18898,0
+FJP.US,D,20231013,000000,48.93,48.934,48.43,48.76,7126,0
+FJP.US,D,20231016,000000,48.66,49.1585,48.62,48.89,6475,0
+FJP.US,D,20231017,000000,48.67,49.3273,48.67,48.99,26440,0
+FJP.US,D,20231018,000000,48.3896,48.85,47.99,48.075,5543,0
+FJP.US,D,20231019,000000,48.13,48.25,47.85,47.89,14805,0
+FJP.US,D,20231020,000000,47.6331,48.0126,47.38,47.38,20630,0
+FJP.US,D,20231023,000000,47.13,47.535,46.93,47.21,45548,0
+FJP.US,D,20231024,000000,47.38,47.6399,47.1573,47.445,48405,0
+FJP.US,D,20231025,000000,47.76,48,47.49,47.585,16947,0
+FJP.US,D,20231026,000000,47.285,47.47,46.96,47.18,49898,0
+FJP.US,D,20231027,000000,47.8,47.8,47.27,47.41,29746,0
+FJP.US,D,20231030,000000,47.585,47.8,47.13,47.5,7430,0
+FJP.US,D,20231031,000000,47.84,48.1,47.84,48.1,34363,0
+FJP.US,D,20231101,000000,48.22,48.85,48.1966,48.58,17929,0
+FJP.US,D,20231102,000000,48.78,49.3699,48.702,49.21,14540,0
+FJP.US,D,20231103,000000,49.93,50.28,49.88,50.13,45710,0
+FJP.US,D,20231106,000000,49.6,49.6,49.31,49.32,5487,0
+FJP.US,D,20231107,000000,49.03,49.03,48.56,48.83,6605,0
+FJP.US,D,20231108,000000,47.76,47.87,47.45,47.66,18904,0
+FJP.US,D,20231109,000000,48.45,48.595,47.98,47.98,15455,0
+FJP.US,D,20231110,000000,48.26,48.78,48.18,48.71,62033,0
+FJP.US,D,20231113,000000,48.615,48.9208,48.5333,48.87,7013,0
+FJP.US,D,20231114,000000,49.42,50.09,49.42,49.92,35871,0
+FJP.US,D,20231115,000000,49.61,49.61,49.0982,49.48,17970,0
+FJP.US,D,20231116,000000,49.26,49.4636,49.1401,49.2,24973,0
+FJP.US,D,20231117,000000,50.21,50.53,50.09,50.09,11081,0
+FJP.US,D,20231120,000000,49.8055,50.26,49.6601,50.1546,28971,0
+FJP.US,D,20231121,000000,50.03,50.16,49.75,49.95,7571,0
+FJP.US,D,20231122,000000,50.17,50.4099,50.06,50.2788,8735,0
+FJP.US,D,20231124,000000,50.35,50.8799,50.33,50.33,4567,0
+FJP.US,D,20231127,000000,50.2728,50.54,50.21,50.44,3971,0
+FJP.US,D,20231128,000000,50.32,50.6199,50.1301,50.5374,9006,0
+FJP.US,D,20231129,000000,50.28,50.52,50.1,50.2,53490,0
+FJP.US,D,20231130,000000,50.39,50.51,50.24,50.3,29158,0
+FJP.US,D,20231201,000000,50.3,50.9813,50.0601,50.84,49590,0
+FJP.US,D,20231204,000000,50.11,50.11,49.9101,49.98,6153,0
+FJP.US,D,20231205,000000,49.94,50.0199,49.73,49.73,20671,0
+FJP.US,D,20231206,000000,50.61,50.61,50.1601,50.17,9120,0
+FJP.US,D,20231207,000000,50.25,50.816,50.13,50.54,13906,0
+FJP.US,D,20231208,000000,49.74,50.1087,49.74,49.91,11306,0
+FJP.US,D,20231211,000000,50.39,50.6,50.37,50.6,20750,0
+FJP.US,D,20231212,000000,50.24,50.4399,50.0102,50.38,2995,0
+FJP.US,D,20231213,000000,50.09,51.03,49.755,51.03,13049,0
+FJP.US,D,20231214,000000,50.07,50.285,49.7,50.22,17987,0
+FJP.US,D,20231215,000000,50.595,50.595,49.97,50.08,44445,0
+FJP.US,D,20231218,000000,50.3,50.45,50.2175,50.25,12883,0
+FJP.US,D,20231219,000000,50.49,50.6806,50.155,50.33,18532,0
+FJP.US,D,20231220,000000,50.89,51.0947,50.18,50.375,6465,0
+FJP.US,D,20231221,000000,50.945,51.16,50.905,51.15,6017,0
+FJP.US,D,20231222,000000,50.44,50.6902,50.32,50.32,4831,0
+FJP.US,D,20231226,000000,49.89,50.1799,49.6901,49.82,4728,0
+FJP.US,D,20231227,000000,50.14,50.405,50.11,50.38,18304,0
+FJP.US,D,20231228,000000,50.51,50.72,50.32,50.37,25828,0
+FJP.US,D,20231229,000000,50.68,50.68,50.39,50.39,17325,0
+FJP.US,D,20240102,000000,50.06,50.79,50.06,50.29,39234,0
+FJP.US,D,20240103,000000,50.09,50.5799,49.7133,50.06,11391,0
+FJP.US,D,20240104,000000,50.57,50.85,50.49,50.63,11756,0
+FJP.US,D,20240105,000000,51.5804,51.5804,50.82,50.97,60134,0
+FJP.US,D,20240108,000000,51.11,51.6142,50.9041,51.48,15997,0
+FJP.US,D,20240109,000000,51.11,51.27,50.93,51.17,9956,0
+FJP.US,D,20240110,000000,51.8528,51.9124,51.61,51.66,16178,0
+FJP.US,D,20240111,000000,51.86,52.0399,51.5204,51.94,22210,0
+FJP.US,D,20240112,000000,52.32,52.4573,51.9901,52.25,11496,0
+FJP.US,D,20240116,000000,52.56,52.56,51.9,52.09,11774,0
+FJP.US,D,20240117,000000,51.3151,51.57,51.0425,51.57,9359,0
+FJP.US,D,20240118,000000,51.65,51.88,51.65,51.77,10291,0
+FJP.US,D,20240119,000000,51.37,51.8,51.243,51.6,69400,0
+FJP.US,D,20240122,000000,52.38,52.8699,52.31,52.62,18415,0
+FJP.US,D,20240123,000000,51.64,51.8699,51.53,51.71,6448,0
+FJP.US,D,20240124,000000,51.78,51.96,51.55,51.55,20072,0
+FJP.US,D,20240125,000000,51.8,51.88,51.5,51.79,14701,0
+FJP.US,D,20240126,000000,51.24,51.4435,51.0879,51.13,9888,0
+FJP.US,D,20240129,000000,51.66,52.07,51.5064,52.07,12450,0
+FJP.US,D,20240130,000000,51.75,51.928,51.4301,51.61,11889,0
+FJP.US,D,20240131,000000,52.26,52.6,52.01,52.01,41238,0
+FJP.US,D,20240201,000000,52.39,52.7072,52.09,52.47,23731,0
+FJP.US,D,20240202,000000,51.87,52.4243,51.82,52.03,6322,0
+FJP.US,D,20240205,000000,51.89,52.1599,51.54,51.93,6830,0
+FJP.US,D,20240206,000000,51.62,51.9,51.57,51.8375,7479,0
+FJP.US,D,20240207,000000,52.47,52.76,52.14,52.53,15364,0
+FJP.US,D,20240208,000000,51.87,51.9,51.19,51.72,12335,0
+FJP.US,D,20240209,000000,51.51,51.8995,51.22,51.59,10912,0
+FJP.US,D,20240212,000000,51.83,52.31,51.62,51.99,14291,0
+FJP.US,D,20240213,000000,51.65,52.05,51.1722,51.3,47524,0
+FJP.US,D,20240214,000000,51.4,51.8495,51.2646,51.6778,5766,0
+FJP.US,D,20240215,000000,52.14,52.42,51.8931,52.38,5112,0
+FJP.US,D,20240216,000000,52.24,52.67,52.0407,52.4,19120,0
+FJP.US,D,20240220,000000,52.63,53.05,52.48,52.765,14652,0
+FJP.US,D,20240221,000000,52.54,52.88,52.2501,52.44,6263,0
+FJP.US,D,20240222,000000,53.1,53.38,52.8101,53.07,18043,0
+FJP.US,D,20240223,000000,53.13,53.6599,53.04,53.365,36317,0
+FJP.US,D,20240226,000000,53.2228,53.38,52.89,52.89,7455,0
+FJP.US,D,20240227,000000,52.88,53.2899,52.88,52.99,5954,0
+FJP.US,D,20240228,000000,52.7641,53.2324,52.7641,52.92,14294,0
+FJP.US,D,20240229,000000,53.27,53.27,52.9001,53.08,5170,0
+FJP.US,D,20240301,000000,53.81,54.03,53.6276,54.01,8368,0
+FJP.US,D,20240304,000000,53.53,53.73,53.07,53.26,9292,0
+FJP.US,D,20240305,000000,53.59,54.2038,53.59,53.66,8902,0
+FJP.US,D,20240306,000000,54.78,55.1,54.62,54.9,7812,0
+FJP.US,D,20240307,000000,54.59,54.9499,54.45,54.47,5960,0
+FJP.US,D,20240308,000000,54.86,55.01,54.33,54.75,5317,0
+FJP.US,D,20240311,000000,53.67,53.67,53.23,53.23,37660,0
+FJP.US,D,20240312,000000,53.41,53.7699,53.18,53.52,12327,0
+FJP.US,D,20240313,000000,53.14,53.5186,53.11,53.3763,8679,0
+FJP.US,D,20240314,000000,53.93,53.93,53.21,53.4534,5286,0
+FJP.US,D,20240315,000000,53.94,54.22,53.7836,54.04,12064,0
+FJP.US,D,20240318,000000,54.34,54.8,54.3143,54.43,6747,0
+FJP.US,D,20240319,000000,54.55,55.13,54.27,54.59,7188,0
+FJP.US,D,20240320,000000,54.76,55.33,54.7,55.25,3836,0
+FJP.US,D,20240321,000000,54.55,55.2,54.55,54.83,5305,0
+FJP.US,D,20240322,000000,55.29,55.44,54.99,55.215,7107,0
+FJP.US,D,20240325,000000,54.36,54.86,54.36,54.7137,4834,0
+FJP.US,D,20240326,000000,55.15,55.4397,55.1462,55.23,7880,0
+FJP.US,D,20240327,000000,55.06,55.3,54.7,55.3,29724,0
+FJP.US,D,20240328,000000,54.91,55.4,54.7901,55.13,9800,0
+FJP.US,D,20240401,000000,54.23,54.27,53.89,54.06,25319,0
+FJP.US,D,20240402,000000,53.41,54.1891,53.41,53.82,13703,0
+FJP.US,D,20240403,000000,54.16,54.8,54.16,54.4,14237,0
+FJP.US,D,20240404,000000,55.06,55.34,54.42,54.5,25068,0
+FJP.US,D,20240405,000000,54.47,54.78,54.2613,54.66,12147,0
+FJP.US,D,20240408,000000,54.94,55.15,54.74,54.74,106972,0
+FJP.US,D,20240409,000000,55.17,55.17,54.6384,55.08,12192,0
+FJP.US,D,20240410,000000,54.47,54.55,53.97,54.38,57449,0
+FJP.US,D,20240411,000000,54.78,55.07,54.135,54.665,8878,0
+FJP.US,D,20240412,000000,54.49,54.69,53.975,53.975,5916,0
+FJP.US,D,20240415,000000,54.76,54.76,54.01,54.27,11137,0
+FJP.US,D,20240416,000000,53.1,53.11,52.7201,52.82,26955,0
+FJP.US,D,20240417,000000,52.5,52.68,52.04,52.4127,15756,0
+FJP.US,D,20240418,000000,52.54,52.7775,52.2227,52.35,6031,0
+FJP.US,D,20240419,000000,52.245,52.4299,52.14,52.215,4918,0
+FJP.US,D,20240422,000000,52.58,52.94,52.2282,52.84,4126,0
+FJP.US,D,20240423,000000,52.54,52.8999,52.3724,52.52,6499,0
+FJP.US,D,20240424,000000,52.9,52.9936,52.2745,52.67,5353,0
+FJP.US,D,20240425,000000,51.38,51.7643,51.0612,51.4,36885,0
+FJP.US,D,20240426,000000,52.08,52.24,51.7984,52.22,6520,0
+FJP.US,D,20240429,000000,52.54,52.79,52.0501,52.5,9266,0
+FJP.US,D,20240430,000000,52.93,52.985,52.595,52.595,5641,0
+FJP.US,D,20240501,000000,52.28,52.43,52.02,52.02,5069,0
+FJP.US,D,20240502,000000,53.06,53.3,52.48,53.01,10221,0
+FJP.US,D,20240503,000000,53.61,53.67,53.09,53.455,9474,0
+FJP.US,D,20240506,000000,53.78,54.04,53.45,53.78,11913,0
+FJP.US,D,20240507,000000,53.48,53.7499,53.171,53.36,25399,0
+FJP.US,D,20240508,000000,52.66,52.95,52.66,52.9056,6764,0
+FJP.US,D,20240509,000000,52.6,53.1599,52.5986,52.9909,6121,0
+FJP.US,D,20240510,000000,53.14,53.45,52.69,53.13,4787,0
+FJP.US,D,20240513,000000,52.85,52.904,52.49,52.55,10521,0
+FJP.US,D,20240514,000000,52.77,52.92,52.34,52.61,7843,0
+FJP.US,D,20240515,000000,52.91,53.099,52.57,52.79,7264,0
+FJP.US,D,20240516,000000,52.9998,53.05,52.34,52.5662,5836,0
+FJP.US,D,20240517,000000,52.74,52.9512,52.66,52.66,5506,0
+FJP.US,D,20240520,000000,53.22,53.67,53.1632,53.285,8557,0
+FJP.US,D,20240521,000000,53.7263,53.7263,52.9601,53.33,5887,0
+FJP.US,D,20240522,000000,52.51,52.81,52.2214,52.27,10882,0
+FJP.US,D,20240523,000000,52.69,52.69,51.7401,51.87,8141,0
+FJP.US,D,20240524,000000,52.4,52.74,52.17,52.485,5093,0
+FJP.US,D,20240528,000000,53.28,53.41,52.85,52.9691,8025,0
+FJP.US,D,20240529,000000,52.18,52.1862,51.64,51.915,11175,0
+FJP.US,D,20240530,000000,52.45,52.8099,52.18,52.4366,10002,0
+FJP.US,D,20240531,000000,53.43,53.64,52.96,53.56,15694,0
+FJP.US,D,20240603,000000,53.7,54.03,53.13,53.39,7393,0
+FJP.US,D,20240604,000000,53.68,53.82,53.07,53.77,6562,0
+FJP.US,D,20240605,000000,53.06,53.27,52.73,52.79,4051,0
+FJP.US,D,20240606,000000,53.2437,53.39,52.7,53.39,4808,0
+FJP.US,D,20240607,000000,52.9099,52.9099,52.46,52.58,2689,0
+FJP.US,D,20240610,000000,53.09,53.44,53,53.44,36401,0
+FJP.US,D,20240611,000000,52.79,52.8247,52.31,52.35,2807,0
+FJP.US,D,20240612,000000,53.41,53.55,52.9725,52.9725,5301,0
+FJP.US,D,20240613,000000,51.91,51.91,51.38,51.59,30069,0
+FJP.US,D,20240614,000000,52.12,52.1401,51.8501,52.1,6674,0
+FJP.US,D,20240617,000000,51.44,51.62,51.18,51.18,7269,0
+FJP.US,D,20240618,000000,51.455,51.66,51.18,51.66,7090,0
+FJP.US,D,20240620,000000,51.17,51.57,51,51.09,31144,0
+FJP.US,D,20240621,000000,50.92,50.9293,50.59,50.91,7305,0
+FJP.US,D,20240624,000000,51.1,51.3975,51.0201,51.23,44626,0
+FJP.US,D,20240625,000000,51.66,51.82,51.33,51.58,113028,0
+FJP.US,D,20240626,000000,51.38,51.8299,50.98,51.3995,111464,0
+FJP.US,D,20240627,000000,51.21,51.605,51.05,51.29,19810,0
+FJP.US,D,20240628,000000,51.68,52.08,51.52,51.52,4475,0
+FJP.US,D,20240701,000000,51.69,51.7002,51.05,51.4192,11072,0
+FJP.US,D,20240702,000000,51.93,52.2142,51.72,52.0889,6118,0
+FJP.US,D,20240703,000000,52.32,52.8799,52.25,52.59,3959,0
+FJP.US,D,20240705,000000,52.67,52.9999,52.28,52.44,5465,0
+FJP.US,D,20240708,000000,52.7108,52.7318,51.98,51.98,5470,0
+FJP.US,D,20240709,000000,52.12,52.23,51.885,52.2,9985,0
+FJP.US,D,20240710,000000,52.7,52.9,52.5312,52.67,7009,0
+FJP.US,D,20240711,000000,52.89,53.45,52.64,53.18,40747,0
+FJP.US,D,20240712,000000,53.1657,53.32,53.07,53.085,6043,0
+FJP.US,D,20240715,000000,53.2,53.2512,52.65,52.8541,8700,0
+FJP.US,D,20240716,000000,52.9558,53.88,52.9558,53.6,4674,0
+FJP.US,D,20240717,000000,53.67,54.02,53.4838,54.02,5389,0
+FJP.US,D,20240718,000000,54.03,54.03,52.81,52.81,3177,0
+FJP.US,D,20240719,000000,52.8,53.09,52.33,52.91,4601,0
+FJP.US,D,20240722,000000,52.7294,53.06,52.3901,52.58,6430,0
+FJP.US,D,20240723,000000,53.04,53.16,52.54,53.12,3519,0
+FJP.US,D,20240724,000000,52.15,52.44,50.35,51.47,52678,0
+FJP.US,D,20240725,000000,50.6,51.4499,50.38,50.8553,49678,0
+FJP.US,D,20240726,000000,51.03,51.45,51.03,51.16,5814,0
+FJP.US,D,20240729,000000,51.62,51.9,51.19,51.9,7641,0
+FJP.US,D,20240730,000000,52.07,52.1,51.4,51.61,4372,0
+FJP.US,D,20240731,000000,53.17,53.59,52.73,53.47,13352,0
+FJP.US,D,20240801,000000,51.59,51.92,50.702,50.76,6429,0
+FJP.US,D,20240802,000000,48.97,50.56,48.1326,48.82,89951,0
+FJP.US,D,20240805,000000,46.33,47.56,45.39,47.2291,37932,0
+FJP.US,D,20240806,000000,46.41,46.975,45.655,46.62,60003,0
+FJP.US,D,20240807,000000,48.35,48.655,47.38,47.4616,47043,0
+FJP.US,D,20240808,000000,48.37,48.98,48.2701,48.98,8339,0
+FJP.US,D,20240809,000000,48.5537,48.95,48.03,48.46,4396,0
+FJP.US,D,20240812,000000,48.68,49.265,48.4901,48.9223,9818,0
+FJP.US,D,20240813,000000,49.73,50.65,49.73,50.04,23027,0
+FJP.US,D,20240814,000000,50.3931,50.83,50.2,50.83,5633,0
+FJP.US,D,20240815,000000,51.46,52.3199,51.46,51.9079,5559,0
+FJP.US,D,20240816,000000,51.48,52.21,51.48,51.79,9889,0
+FJP.US,D,20240819,000000,52.51,52.74,52.41,52.43,12490,0
+FJP.US,D,20240820,000000,52.62,52.6899,52.25,52.56,29453,0
+FJP.US,D,20240821,000000,52.75,52.9799,52.4001,52.63,6497,0
+FJP.US,D,20240822,000000,52.9,52.9369,52.13,52.13,5407,0
+FJP.US,D,20240823,000000,53.01,53.6,53.01,53.49,7355,0
+FJP.US,D,20240826,000000,53.14,53.14,52.61,52.6913,8852,0
+FJP.US,D,20240827,000000,53.13,53.74,53.13,53.74,9965,0
+FJP.US,D,20240828,000000,53.38,53.575,52.6601,52.87,5329,0
+FJP.US,D,20240829,000000,53.48,55.4499,53.14,53.28,14020,0
+FJP.US,D,20240830,000000,53.93,54.09,53.36,53.715,8670,0
+FJP.US,D,20240903,000000,53.86,54.0803,53.4465,53.58,3380,0
+FJP.US,D,20240904,000000,52.56,53.0799,52.56,52.7,6720,0
+FJP.US,D,20240905,000000,53.02,53.56,52.6601,53.56,14890,0
+FJP.US,D,20240906,000000,52.47,52.47,51.14,51.17,5371,0
+FJP.US,D,20240909,000000,52.3,52.67,52.25,52.54,14093,0
+FJP.US,D,20240910,000000,52.13,52.13,51.5,51.79,5577,0
+FJP.US,D,20240911,000000,51.72,52.0321,50.78,52.0321,3344,0
+FJP.US,D,20240912,000000,51.81,52.62,51.6911,52.15,4943,0
+FJP.US,D,20240913,000000,52.515,52.7,51.97,52.63,3425,0
+FJP.US,D,20240916,000000,52.62,53.09,52.62,52.65,4964,0
+FJP.US,D,20240917,000000,52.655,52.705,52.25,52.5,4021,0
+FJP.US,D,20240918,000000,52.4999,52.55,51.96,52.55,2716,0
+FJP.US,D,20240919,000000,53.7878,53.8,53.05,53.48,4723,0
+FJP.US,D,20240920,000000,53.68,53.9399,53.365,53.41,4028,0
+FJP.US,D,20240923,000000,53.74,54.23,53.63,54.08,5316,0
+FJP.US,D,20240924,000000,53.7101,53.97,53.2401,53.25,4722,0
+FJP.US,D,20240925,000000,53.64,53.96,53.2701,53.56,4848,0
+FJP.US,D,20240926,000000,54.69,55.1,54.52,54.71,3634,0
+FJP.US,D,20240927,000000,53.72,54.25,53.3801,53.47,11118,0
+FJP.US,D,20240930,000000,54.325,54.53,53.7301,54.2459,7987,0
+FJP.US,D,20241001,000000,54.61,54.61,53.88,53.88,18723,0
+FJP.US,D,20241002,000000,53.92,54.1099,53.7,53.9447,6449,0
+FJP.US,D,20241003,000000,53.31,53.83,53.05,53.5,6554,0
+FJP.US,D,20241004,000000,54.06,54.82,54.03,54.82,6789,0
+FJP.US,D,20241007,000000,53.85,54.08,53.2,53.46,13412,0
+FJP.US,D,20241008,000000,53.91,54.28,53.71,54.12,8272,0
+FJP.US,D,20241009,000000,53.03,53.37,53.03,53.22,15820,0
+FJP.US,D,20241010,000000,53.16,53.6,52.8501,53.6,9747,0
+FJP.US,D,20241011,000000,52.98,53.83,52.98,53.21,3212,0
+FJP.US,D,20241014,000000,53.6399,53.85,53.24,53.625,3470,0
+FJP.US,D,20241015,000000,53.07,53.07,52.14,52.16,6754,0
+FJP.US,D,20241016,000000,52.87,53.39,52.8379,53.25,36366,0
+FJP.US,D,20241017,000000,53.27,53.27,52.91,52.91,5899,0
+FJP.US,D,20241018,000000,53.03,53.29,52.79,52.82,5129,0
+FJP.US,D,20241021,000000,52.235,52.24,51.66,52.24,4475,0
+FJP.US,D,20241022,000000,51.56,51.58,51.0463,51.4,16415,0
+FJP.US,D,20241023,000000,50.31,50.4821,49.86,49.86,39441,0
+FJP.US,D,20241024,000000,50.39,50.63,50.05,50.62,12462,0
+FJP.US,D,20241025,000000,50.53,50.92,50.04,50.22,8562,0
+FJP.US,D,20241028,000000,50.47,50.988,49.5775,50.645,10741,0
+FJP.US,D,20241029,000000,51.15,51.44,50.9739,51.05,5694,0
+FJP.US,D,20241030,000000,51.5,51.96,51.19,51.345,3672,0
+FJP.US,D,20241031,000000,51.5,51.71,51.1167,51.71,4237,0
+FJP.US,D,20241101,000000,51.899,52.0899,51.53,51.62,5406,0
+FJP.US,D,20241104,000000,51.7148,52.39,51.66,51.6928,4697,0
+FJP.US,D,20241105,000000,51.7839,52.7,51.7839,52.7,3987,0
+FJP.US,D,20241106,000000,52.41,52.54,51.77,52.39,6681,0
+FJP.US,D,20241107,000000,53.13,53.3555,52.9,53.33,28192,0
+FJP.US,D,20241108,000000,52.68,52.68,52.03,52.64,3144,0
+FJP.US,D,20241111,000000,52.63,53.03,52.5199,52.66,6959,0
+FJP.US,D,20241112,000000,52.52,52.62,51.6601,52.39,4635,0
+FJP.US,D,20241113,000000,51.95,52.2294,51.6715,51.885,39251,0
+FJP.US,D,20241114,000000,51.59,51.9,51.33,51.34,13498,0
+FJP.US,D,20241115,000000,51.33,51.7403,51.2101,51.65,9207,0
+FJP.US,D,20241118,000000,51.71,52.31,51.71,52.31,6330,0
+FJP.US,D,20241119,000000,51.85,52.1299,51.3401,51.39,4519,0
+FJP.US,D,20241120,000000,51.49,51.81,50.99,51.81,4268,0
+FJP.US,D,20241121,000000,51.96,52.1079,51.3801,51.65,7505,0
+FJP.US,D,20241122,000000,51.8,52.5,51.79,52.5,3930,0
+FJP.US,D,20241125,000000,52.435,52.71,52.18,52.44,4911,0
+FJP.US,D,20241126,000000,51.93,52.12,51.5801,51.82,8232,0
+FJP.US,D,20241127,000000,51.82,51.82,51.56,51.59,7360,0
+FJP.US,D,20241129,000000,52.52,53.17,52.52,53.17,2959,0
+FJP.US,D,20241202,000000,53.8045,53.99,53.4363,53.99,4194,0
+FJP.US,D,20241203,000000,54.45,54.545,54.03,54.3,3995,0
+FJP.US,D,20241204,000000,53.89,54.2784,53.7,53.7,5978,0
+FJP.US,D,20241205,000000,54.04,54.44,53.76,54.1,10102,0
+FJP.US,D,20241206,000000,54.04,54.2235,53.5201,53.9,51232,0
+FJP.US,D,20241209,000000,53.86,53.9318,53.29,53.4687,7970,0
+FJP.US,D,20241210,000000,53.14,53.256905,52.86,52.88,9980,0
+FJP.US,D,20241211,000000,53.663,54.0699,53.6119,53.795,8553,0
+FJP.US,D,20241212,000000,53.41,53.56,53.26,53.325,17190,0
+FJP.US,D,20241213,000000,51.89,52.13,51.62,52,6073,0
+FJP.US,D,20241216,000000,51.54,51.78,51.3601,51.41,15095,0
+FJP.US,D,20241217,000000,51.33,51.48,51.06,51.06,5236,0
+FJP.US,D,20241218,000000,51.55,51.8155,50.37,50.56,14207,0
+FJP.US,D,20241219,000000,50.71,51.0283,50.19,50.37,38820,0
+FJP.US,D,20241220,000000,50.11,50.94,50.11,50.63,18040,0
+FJP.US,D,20241223,000000,50.3935,50.5687,50.05,50.5,7473,0
+FJP.US,D,20241224,000000,50.9064,51.08,50.59,50.59,3123,0
+FJP.US,D,20241226,000000,51.69,51.85,51.4969,51.83,6997,0
+FJP.US,D,20241227,000000,52.13,52.18,51.77,51.77,5551,0
+FJP.US,D,20241230,000000,51.48,51.85,51.29,51.76,17445,0
+FJP.US,D,20241231,000000,51.69,51.89,51.53,51.68,8317,0
+FJP.US,D,20250102,000000,51.68,52.071,51.33,51.595,90687,0
+FJP.US,D,20250103,000000,51.45,51.9354,51.122,51.54,8976,0
+FJP.US,D,20250106,000000,51.97,52.379,51.8147,52.13,8380,0
+FJP.US,D,20250107,000000,51.78,51.9688,51.32,51.45,80990,0
+FJP.US,D,20250108,000000,51.1,51.55,50.8204,51.55,29510,0
+FJP.US,D,20250110,000000,50.3,51.28,49.71,50.07,45989,0
+FJP.US,D,20250113,000000,49.54,50.37,49.54,49.98,14321,0
+FJP.US,D,20250114,000000,49.85,50.23,49.57,50.23,7713,0
+FJP.US,D,20250115,000000,50.51,50.752,50.16,50.24,11412,0
+FJP.US,D,20250116,000000,50.195,50.3559,50.06,50.09,65680,0
+FJP.US,D,20250117,000000,50.28,50.51,50.175,50.47,10218,0
+FJP.US,D,20250121,000000,50.86,51.05,50.6727,50.94,11507,0
+FJP.US,D,20250122,000000,51.03,51.0999,50.57,50.6,51234,0
+FJP.US,D,20250123,000000,51.06,51.56,51.06,51.45,10786,0
+FJP.US,D,20250124,000000,51.52,52.05,51.52,51.77,6880,0
+FJP.US,D,20250127,000000,51.53,51.8552,51.3601,51.67,16098,0
+FJP.US,D,20250128,000000,51.687435,51.75,51.42,51.71,21961,0
+FJP.US,D,20250129,000000,51.81,52.02,51.73,52.02,21041,0
+FJP.US,D,20250130,000000,52.64,52.9399,52.39,52.56,7601,0
+FJP.US,D,20250131,000000,52.52,52.7846,52.17,52.33,7799,0
+FJP.US,D,20250203,000000,51.61,52.1486,51.61,51.835,11894,0
+FJP.US,D,20250204,000000,51.74,52.4143,51.74,52.2011,5897,0
+FJP.US,D,20250205,000000,52.55,53.03,52.3701,53.03,26514,0
+FJP.US,D,20250206,000000,53.24,53.46,52.97,53.32,72346,0
+FJP.US,D,20250207,000000,53.31,53.31,52.64,52.94,551154,0
+FJP.US,D,20250210,000000,53.33,53.6102,53.02,53.29,9900,0
+FJP.US,D,20250211,000000,53.15,53.39,53.13,53.39,6891,0
+FJP.US,D,20250212,000000,52.46,52.7653,52.35,52.7653,6511,0
+FJP.US,D,20250213,000000,53.27,53.619,53.195,53.49,7956,0
+FJP.US,D,20250214,000000,53.64,53.7906,53.3839,53.6351,3841,0
+FJP.US,D,20250218,000000,54.27,54.5065,54.12,54.395,11051,0
+FJP.US,D,20250219,000000,53.91,54.3446,53.895,54.12,26238,0
+FJP.US,D,20250220,000000,54.33,54.438,54.0501,54.34,4838,0
+FJP.US,D,20250221,000000,54.26,54.4499,53.92,54.17,7829,0
+FJP.US,D,20250224,000000,54.03,54.199,53.68,53.945,9129,0
+FJP.US,D,20250225,000000,54.46,54.54,53.93,54.27,11294,0
+FJP.US,D,20250226,000000,54.25,54.79,53.96,54.3,17514,0
+FJP.US,D,20250227,000000,54.57,54.79,54,54.15,14530,0
+FJP.US,D,20250228,000000,53.55,53.879,53.27,53.86,8410,0
+FJP.US,D,20250303,000000,54.85,55.2299,54.4,54.4,8306,0
+FJP.US,D,20250304,000000,54.26,54.6244,53.6782,54.21,6689,0
+FJP.US,D,20250305,000000,55.25,55.68,55.04,55.55,41852,0
+FJP.US,D,20250306,000000,55.54,55.8191,55.3413,55.41,11337,0
+FJP.US,D,20250307,000000,55.67,56.13,55.4949,56.13,10069,0
+FJP.US,D,20250310,000000,55.01,55.21,54.57,54.57,8490,0
+FJP.US,D,20250311,000000,54.57,54.57,54.07,54.35,6667,0
+FJP.US,D,20250312,000000,54.98,55.42,54.97,55.34,8197,0
+FJP.US,D,20250313,000000,55.44,55.78,55.3978,55.73,10206,0
+FJP.US,D,20250314,000000,56.09,56.6,56.09,56.26,6450,0
+FJP.US,D,20250317,000000,56.92,57.3699,56.82,57.34,11993,0
+FJP.US,D,20250318,000000,56.74,57.1799,56.66,56.68,14498,0
+FJP.US,D,20250319,000000,57.14,57.662,57.0701,57.53,6195,0
+FJP.US,D,20250320,000000,56.99,57.5,56.9628,57.5,14641,0
+FJP.US,D,20250321,000000,57.02,57.25,56.8,56.8,6701,0
+FJP.US,D,20250324,000000,56.7231,57.0115,56.59,56.59,9787,0
+FJP.US,D,20250325,000000,57,57.59,56.88,57.59,5026,0
+FJP.US,D,20250326,000000,56.76,57.015,56.14,56.14,9798,0
+FJP.US,D,20250327,000000,56.28,56.82,56.1,56.415,16253,0
+FJP.US,D,20250328,000000,55.4,55.4,54.85,54.85,24268,0
+FJP.US,D,20250331,000000,54.57,54.89,54.36,54.82,14836,0
+FJP.US,D,20250401,000000,54.05,54.5766,53.66,54.265,7770,0
+FJP.US,D,20250402,000000,53.64,54.21,53.4854,54.21,8609,0
+FJP.US,D,20250403,000000,52.63,52.81,52.1103,52.48,14993,0
+FJP.US,D,20250404,000000,49.74,49.7864,48.1214,48.42,29821,0
+FJP.US,D,20250407,000000,47.44,49.63,43.52,47.79,72368,0
+FJP.US,D,20250408,000000,50.32,50.65,48.3408,49.33,39880,0
+FJP.US,D,20250409,000000,48.8,52.83,48.6413,51.74,25839,0
+FJP.US,D,20250410,000000,51.4,51.4,49.5801,50.92,10834,0
+FJP.US,D,20250411,000000,51.74,52.77,50.9501,52.77,10130,0
+FJP.US,D,20250414,000000,52.77,53.24,52.5,52.63,7865,0
+FJP.US,D,20250415,000000,53.07,53.91,52.9,53.36,11860,0
+FJP.US,D,20250416,000000,53.12,53.5005,52.63,52.63,15596,0
+FJP.US,D,20250417,000000,53.84,54.3725,53.84,54.21,10825,0
+FJP.US,D,20250421,000000,54.22,54.22,53.05,53.42,16375,0
+FJP.US,D,20250422,000000,54.48,55.43,54.4311,55.3,9148,0
+FJP.US,D,20250423,000000,55.41,55.52,54.7,54.83,15074,0
+FJP.US,D,20250424,000000,55.1421,55.459,54.55,54.79,6022,0
+FJP.US,D,20250425,000000,55.43,55.66,54.57,55.66,6517,0
+FJP.US,D,20250428,000000,56.18,56.2588,55.5643,56.2588,2943,0
+FJP.US,D,20250429,000000,55.8466,56.82,55.8466,56.82,3367,0
+FJP.US,D,20250430,000000,55.4,55.950832,55.3737,55.57,5844,0
+FJP.US,D,20250501,000000,55.61,55.9942,55.0733,55.84,6268,0
+FJP.US,D,20250502,000000,55.99,56.31,55.5254,55.55,6082,0
+FJP.US,D,20250505,000000,55.87,56.8414,55.87,56.75,10061,0
+FJP.US,D,20250506,000000,56.566,56.566,56.0985,56.27,4142,0
+FJP.US,D,20250507,000000,55.99,56.53,55.73,56.53,5827,0
+FJP.US,D,20250508,000000,56.26,56.7699,55.94,55.94,4259,0
+FJP.US,D,20250509,000000,56.53,56.63,56.04,56.63,9729,0
+FJP.US,D,20250512,000000,57.07,57.27,56.4101,56.61,8903,0
+FJP.US,D,20250513,000000,56.19,56.84,56.19,56.57,7560,0
+FJP.US,D,20250514,000000,56.79,56.79,56.1077,56.1077,10932,0
+FJP.US,D,20250515,000000,56.715,57.2,56.36,57.2,38607,0
+FJP.US,D,20250516,000000,56.93,57.67,56.74,56.91,12351,0
+FJP.US,D,20250519,000000,56.85,57.41,56.82,57.23,5192,0
+FJP.US,D,20250520,000000,57.25,57.82,57.0901,57.4,11356,0
+FJP.US,D,20250521,000000,57.8265,57.9801,57.24,57.6,6646,0
+FJP.US,D,20250522,000000,57.41,57.96,57.1409,57.37,8200,0
+FJP.US,D,20250523,000000,57.35,57.97,57.25,57.8683,6193,0
+FJP.US,D,20250527,000000,58.88,59.45,58.82,58.96,14448,0
+FJP.US,D,20250528,000000,58.3785,58.5537,57.93,58.37,8349,0
+FJP.US,D,20250529,000000,58.52,58.61,57.84,57.94,7348,0
+FJP.US,D,20250530,000000,58.7,59.0066,58.31,58.78,7622,0
+FJP.US,D,20250602,000000,59.22,60.06,58.8901,60.06,6889,0
+FJP.US,D,20250603,000000,59.45,60.54,58.81,59.095,9600,0
+FJP.US,D,20250604,000000,59.21,59.43,58.77,59.37,8347,0
+FJP.US,D,20250605,000000,58.95,58.95,58.25,58.5045,7663,0
+FJP.US,D,20250606,000000,59.33,59.33,58.66,59.19,3632,0
+FJP.US,D,20250609,000000,58.79,59.2,58.44,58.52,4633,0
+FJP.US,D,20250610,000000,58.39,58.95,58.39,58.95,5057,0
+FJP.US,D,20250611,000000,58.2214,58.81,58.16,58.59,15671,0
+FJP.US,D,20250612,000000,58.774,59.31,58.61,58.905,6525,0
+FJP.US,D,20250613,000000,58.62,59.39,58.43,58.99,6534,0
+FJP.US,D,20250616,000000,59.5,59.6592,59.13,59.42,3743,0
+FJP.US,D,20250617,000000,58.73,58.9908,58.1,58.1,3808,0
+FJP.US,D,20250618,000000,58.965,59.3255,58.8558,59.25,3854,0
+FJP.US,D,20250620,000000,58.39,58.6301,57.935,57.935,6561,0
+FJP.US,D,20250623,000000,57.57,58.59,57.57,58.59,3810,0
+FJP.US,D,20250624,000000,58.58,58.7183,58.257313,58.3,3907,0
+FJP.US,D,20250625,000000,58.41,58.53,57.86,58.2775,3775,0
+FJP.US,D,20250626,000000,59.03,59.31,58.53,59.31,5318,0
+FJP.US,D,20250627,000000,60.17,60.43,59.77,60.17,29525,0
+FJP.US,D,20250630,000000,59.77,59.8699,59.3253,59.72,6472,0
+FJP.US,D,20250701,000000,59.88,60.2635,59.67,59.96,41764,0
+FJP.US,D,20250702,000000,59.7315,59.9,59.15,59.55,13591,0
+FJP.US,D,20250703,000000,59.57,59.984,59.48,59.87,2377,0
+FJP.US,D,20250707,000000,59.35,59.35,57.945,57.98,21452,0
+FJP.US,D,20250708,000000,58.63,59.03,58.43,59.03,12558,0
+FJP.US,D,20250709,000000,59,59.24,58.5,59.24,5879,0
+FJP.US,D,20250710,000000,58.87,59.14,58.35,58.7938,7662,0
+FJP.US,D,20250711,000000,58.25,58.59,57.919,58.28,6441,0
+FJP.US,D,20250714,000000,58.6497,58.73,58.35,58.3614,7650,0
+FJP.US,D,20250715,000000,58.24,58.24,57.29,57.5396,13718,0
+FJP.US,D,20250716,000000,58.03,58.29,57.3772,57.995,5898,0
+FJP.US,D,20250717,000000,58.025,58.5655,58.025,58.23,13332,0
+FJP.US,D,20250718,000000,58.33,58.33,57.61,57.655,12712,0
+FJP.US,D,20250721,000000,58.53,58.89,58.4606,58.4606,5542,0
+FJP.US,D,20250722,000000,59.38,59.38,58.75,59.045,5295,0
+FJP.US,D,20250723,000000,61.22,61.29,60.4791,60.865,10601,0
+FJP.US,D,20250724,000000,60.62,61.12,60.51,60.7,13054,0
+FJP.US,D,20250725,000000,60.33,60.33,59.8565,60.095,8173,0
+FJP.US,D,20250728,000000,60.86,60.86,59.05,59.27,7421,0
+FJP.US,D,20250729,000000,59.4,59.4,58.7601,59.0664,9931,0
+FJP.US,D,20250730,000000,59.26,60.1299,59.26,59.57,6964,0
+FJP.US,D,20250731,000000,59.402,59.75,59.0754,59.3584,5276,0
+FJP.US,D,20250801,000000,60.06,60.43,59.84,60.415,7459,0
+FJP.US,D,20250804,000000,61.45,61.86,61.04,61.485,13288,0
+FJP.US,D,20250805,000000,61.51,61.7,60.95,61.365,8923,0
+FJP.US,D,20250806,000000,62.42,62.51,61.972,62.4768,10155,0
+FJP.US,D,20250807,000000,62.9556,63.41,62.56,63.08,8504,0
+FJP.US,D,20250808,000000,63.74,64.059,63.555,63.555,12211,0
+FJP.US,D,20250811,000000,63.9667,64.0899,63.42,63.91,8999,0
+FJP.US,D,20250812,000000,63.86,64.62,63.86,64.62,9391,0
+FJP.US,D,20250813,000000,64.45,64.7499,64,64.72,7562,0
+FJP.US,D,20250814,000000,63.99,64.3526,63.525,63.9866,6614,0
+FJP.US,D,20250815,000000,64.71,65.1299,64.3071,65.06,13368,0
+FJP.US,D,20250818,000000,65.01,65.1499,64.655,64.93,8436,0
+FJP.US,D,20250819,000000,64.91,65.185,64.5501,64.9279,19843,0
+FJP.US,D,20250820,000000,64.376,65.07,64.36,64.7972,5593,0
+FJP.US,D,20250821,000000,64.675073,64.675073,64.1701,64.52,5819,0
+FJP.US,D,20250822,000000,64.98,68.09,64.98,65.3192,13594,0
+FJP.US,D,20250825,000000,65.02,65.09,64.5243,64.67,10142,0
+FJP.US,D,20250826,000000,64.2,64.7199,64.2,64.5186,11864,0
+FJP.US,D,20250827,000000,64.02,64.73,63.905,64.405,6436,0
+FJP.US,D,20250828,000000,64.7662,65.39,64.65,65,5055,0
+FJP.US,D,20250829,000000,64.54,64.8892,64.0521,64.5082,5475,0
+FJP.US,D,20250902,000000,64.48,64.8518,64.38,64.7896,4602,0
+FJP.US,D,20250903,000000,64.58,65.0899,64.3904,64.815,5435,0
+FJP.US,D,20250904,000000,65.3479,65.4899,65.0299,65.1307,9103,0
+FJP.US,D,20250905,000000,65.955,66.035,65.44,65.665,5579,0
+FJP.US,D,20250908,000000,66.83,67.4,66.77,67.08,5589,0
+FJP.US,D,20250909,000000,66.21,66.43,65.7899,66.42,7065,0
+FJP.US,D,20250910,000000,66.73,66.85,66.575,66.59,5356,0
+FJP.US,D,20250911,000000,66.84,67.55,66.72,67.175,20072,0
+FJP.US,D,20250912,000000,66.61,66.95,66.585,66.785,5824,0
+FJP.US,D,20250915,000000,67.32,67.63,66.77,67.315,18206,0
+FJP.US,D,20250916,000000,67.16,67.32,66.82,67.0054,56758,0
+FJP.US,D,20250917,000000,66.72,67.24,66.31,66.5634,6926,0
+FJP.US,D,20250918,000000,66.29,66.81,66.1541,66.5029,14652,0
+FJP.US,D,20250919,000000,66.11,66.3799,66,66.0309,7208,0
+FJP.US,D,20250922,000000,65.8,66.21,65.7219,66.1896,7138,0
+FJP.US,D,20250923,000000,66.38,66.38,65.879,65.8876,5833,0
+FJP.US,D,20250924,000000,65.87,66.25,65.52,65.7871,9105,0
+FJP.US,D,20250925,000000,65.22,65.65,65.0001,65.3788,6799,0
+FJP.US,D,20250926,000000,65.43,65.77,65.02,65.47,12652,0
+FJP.US,D,20250929,000000,66.08,66.1303,65.24,65.765,16496,0
+FJP.US,D,20250930,000000,65.01,65.21,64.86,65.165,5022,0
+FJP.US,D,20251001,000000,65.27,65.41,64.79,64.9072,7866,0
+FJP.US,D,20251002,000000,64.73,64.82,64.14,64.5376,16168,0
+FJP.US,D,20251003,000000,65.28,65.69,65.16,65.3386,5036,0
+FJP.US,D,20251006,000000,66.05,66.6,65.69,65.93,7875,0
+FJP.US,D,20251007,000000,65.5,66.0799,65.06,65.27,20228,0
+FJP.US,D,20251008,000000,65.47,65.6567,64.87,65.5238,7293,0
+FJP.US,D,20251009,000000,65.69,65.69,64.92,65.1901,9777,0
+FJP.US,D,20251010,000000,63.77,65.33,62.16,62.89,26401,0
+FJP.US,D,20251013,000000,63.51,64.57,62.006,63.5063,10839,0
+FJP.US,D,20251014,000000,63.62,64.85,63.51,64.1577,13006,0
+FJP.US,D,20251015,000000,65.17,65.28,64.5673,65.125,6814,0
+FJP.US,D,20251016,000000,65.32,65.74,64.92,65.3085,5515,0
+FJP.US,D,20251017,000000,65.11,65.6346,63.69,65.51,5340,0
+FJP.US,D,20251020,000000,65.91,66.5028,65.91,66.0052,5458,0
+FJP.US,D,20251021,000000,65.25,65.6999,64.93,65.3486,5587,0
+FJP.US,D,20251022,000000,65.71,66.08,65.4501,65.705,4940,0
+FJP.US,D,20251023,000000,66.03,66.1,65.843,66.02,6321,0
+FJP.US,D,20251024,000000,66.17,66.69,65.9098,66.2768,7619,0
+FJP.US,D,20251027,000000,66.89,67.0539,66.62,67.005,5594,0
+FJP.US,D,20251028,000000,66.4,66.84,66.33,66.635,5162,0
+FJP.US,D,20251029,000000,66.4,66.64,65.91,65.995,13459,0
+FJP.US,D,20251030,000000,66.17,66.6399,66.17,66.43,6806,0
+FJP.US,D,20251031,000000,66.68,66.845,66.14,66.38,10543,0
+FJP.US,D,20251103,000000,66.23,66.65,66.17,66.315,5071,0
+FJP.US,D,20251104,000000,66.21,66.85,66.1,66.3134,9629,0
+FJP.US,D,20251105,000000,66.52,66.775,66.08,66.595,14920,0
+FJP.US,D,20251106,000000,66.79,67.22,66.4471,67.01,4176,0
+FJP.US,D,20251107,000000,66.58,67.38,66.47,67.2442,10983,0
+FJP.US,D,20251110,000000,67.39,67.76,67.04,67.72,4266,0
+FJP.US,D,20251111,000000,67.33,67.639,66.99,67.585,34924,0
+FJP.US,D,20251112,000000,67.65,68.13,67.47,67.84,5659,0
+FJP.US,D,20251113,000000,68.17,68.6427,67.355,67.44,5529,0
+FJP.US,D,20251114,000000,68.14,68.64,67.76,68.2697,18862,0
+FJP.US,D,20251117,000000,67.4,67.76,66.9363,66.975,9999,0
+FJP.US,D,20251118,000000,65.89,66.2799,65.54,66.065,7199,0
+FJP.US,D,20251119,000000,65.91,66.1444,65.74,66.135,2439,0
+FJP.US,D,20251120,000000,66.18,66.48,65.3386,65.555,6087,0
+FJP.US,D,20251121,000000,66.47,67.0388,66.2042,66.771,6772,0
+FJP.US,D,20251124,000000,66.52,67,66.39,66.9776,4567,0
+FJP.US,D,20251125,000000,66.87,67.5649,66.87,67.53,4954,0
+FJP.US,D,20251126,000000,67.93,68.58,67.92,68.44,15978,0
+FJP.US,D,20251128,000000,68.51,68.6548,67.8401,68.255,3664,0
+FJP.US,D,20251201,000000,68.24,68.2799,67.61,67.705,8506,0
+FJP.US,D,20251202,000000,67.31,67.6,66.8101,67.24,10183,0
+FJP.US,D,20251203,000000,67.19,67.79,67.19,67.57,7211,0
+FJP.US,D,20251204,000000,68.02,68.095,67.405,67.6903,11849,0
+FJP.US,D,20251205,000000,68.79,68.79,67.36,67.585,6606,0
+FJP.US,D,20251208,000000,67.89,68.3799,67.54,67.905,7919,0
+FJP.US,D,20251209,000000,68.1,68.61,67.95,68.015,15663,0
+FJP.US,D,20251210,000000,68.3,69.36,68.14,69.055,8413,0
+FJP.US,D,20251211,000000,68.79,69.38,68.79,69.1801,5030,0
+FJP.US,D,20251212,000000,67.92,67.99,67.645,67.79,5968,0
+FJP.US,D,20251215,000000,69.01,69.01,68.09,68.6031,9477,0
+FJP.US,D,20251216,000000,67.685,67.81,67.32,67.61,10047,0
+FJP.US,D,20251217,000000,66.8101,67.1,66.7224,66.7224,3915,0
+FJP.US,D,20251218,000000,67.21,67.33,66.69,66.8493,7507,0
+FJP.US,D,20251219,000000,67.37,67.6199,67.17,67.445,6400,0
+FJP.US,D,20251222,000000,67.13,67.53,66.95,67.0652,6163,0
+FJP.US,D,20251223,000000,67.64,67.959,67.23,67.515,5025,0
+FJP.US,D,20251224,000000,67.54,67.76,67.2885,67.62,2938,0
+FJP.US,D,20251226,000000,67.49,67.49,66.76,67.14,2710,0
+FJP.US,D,20251229,000000,67.221,67.7599,67.221,67.575,7090,0
+FJP.US,D,20251230,000000,67.59,67.77,67.37,67.435,22677,0
+FJP.US,D,20251231,000000,67.27,67.3999,66.72,67.175,8051,0
+FJP.US,D,20260102,000000,67.61,67.78,67.1701,67.4294,9336,0
+FJP.US,D,20260105,000000,68.57,69.11,67.97,68.8102,8386,0
+FJP.US,D,20260106,000000,68.97,69.1699,68.45,68.61,18634,0
+FJP.US,D,20260107,000000,68.86,68.92,68.674,68.71,10165,0
+FJP.US,D,20260108,000000,68.83,69.1715,68.72,69.0065,10789,0
+FJP.US,D,20260109,000000,69.87,70.4745,69.87,70.3106,13320,0
+FJP.US,D,20260112,000000,70.46,70.9499,70.23,70.5571,10767,0
+FJP.US,D,20260113,000000,70.38,70.38,69.3,69.8019,12050,0
+FJP.US,D,20260114,000000,70.62,70.78,70.0001,70.4016,5598,0
+FJP.US,D,20260115,000000,71,71,70.18,70.47,12007,0
+FJP.US,D,20260116,000000,70.94,71.34,70.53,70.7889,13233,0
+FJP.US,D,20260120,000000,69.35,69.8899,69.135,69.135,7995,0
+FJP.US,D,20260121,000000,69.9353,70.5,69.55,70.4967,6871,0
+FJP.US,D,20260122,000000,70.82,70.989,70.2201,70.62,10572,0
+FJP.US,D,20260123,000000,70,70.7099,69.8905,70.38,8604,0
+FJP.US,D,20260126,000000,70.91,70.91,70.45,70.5102,5458,0
+FJP.US,D,20260127,000000,71.37,71.88,71.37,71.7712,13168,0
+FJP.US,D,20260128,000000,71.24,71.24,70.53,71.17,11744,0
+FJP.US,D,20260129,000000,72.38,72.41,71.12,72.2801,21856,0
+FJP.US,D,20260130,000000,72.11,72.22,71.695,71.9585,8036,0
+FJP.US,D,20260202,000000,71.5,71.7499,70.94,71.456,33706,0
+FJP.US,D,20260203,000000,71.83,73.17,71.83,73.1132,21662,0
+FJP.US,D,20260204,000000,74.77,75.427,74.4585,74.949,16062,0
+FJP.US,D,20260205,000000,73.93,74.46,73.45,73.905,12773,0
+FJP.US,D,20260206,000000,75.95,76.64,75.83,76.4947,11132,0
+FJP.US,D,20260209,000000,76.76,78.45,76.71,78.0113,11248,0
+FJP.US,D,20260210,000000,79.68,80.2099,79.5201,79.8,12354,0
+FJP.US,D,20260211,000000,80.2,80.83,79.82,80.285,36501,0
+FJP.US,D,20260212,000000,81.46,81.68,80.865,81.1463,15483,0
+FJP.US,D,20260213,000000,81.14,81.3899,80.15,81.1284,18397,0
+FJP.US,D,20260217,000000,80.75,80.75,79.5301,80.67,17345,0
+FJP.US,D,20260218,000000,80.55,81.07,79.95,80,22640,0
diff --git a/daily/us/nasdaq etfs/frdd.us.txt b/daily/us/nasdaq etfs/frdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7b8dd6c5191ef9f1593635ce562330cab767183
--- /dev/null
+++ b/daily/us/nasdaq etfs/frdd.us.txt	
@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRDD.US,D,20250728,000000,24.77,24.8422,24.77,24.8422,296,0
+FRDD.US,D,20250731,000000,25.51,25.51,25.2753,25.2753,315,0
+FRDD.US,D,20250801,000000,25.94,25.94,25.8856,25.8856,214,0
+FRDD.US,D,20250807,000000,25.02,25.03,24.823,24.823,423,0
+FRDD.US,D,20250829,000000,23.46,23.4815,23.46,23.4815,456,0
+FRDD.US,D,20250905,000000,23.53,23.612,23.53,23.612,100,0
+FRDD.US,D,20250910,000000,24.37,24.37,24.251,24.251,101,0
+FRDD.US,D,20250911,000000,23.662,23.662,23.5697,23.5697,122,0
+FRDD.US,D,20251003,000000,22.25,22.25,21.7971,21.7971,104,0
+FRDD.US,D,20251008,000000,23.51,23.51,23.3595,23.3595,330,0
+FRDD.US,D,20251009,000000,23.34,23.8662,23.34,23.8662,1406,0
+FRDD.US,D,20251010,000000,23.76,24.0569,23.69,24.0569,1276,0
+FRDD.US,D,20251021,000000,22.06,22.18,21.7957,21.7957,1144,0
+FRDD.US,D,20251022,000000,21.9,22.0646,21.9,22.0646,1217,0
+FRDD.US,D,20251023,000000,22.29,22.29,22.17,22.2441,5594,0
+FRDD.US,D,20251024,000000,20.94,20.94,19.395,19.5966,14032,0
+FRDD.US,D,20251027,000000,19.71,20.4206,19.71,20.4206,3583,0
+FRDD.US,D,20251028,000000,20.53,20.5505,20.33,20.5505,1635,0
+FRDD.US,D,20251029,000000,20.31,20.48,20.21,20.4047,1165,0
+FRDD.US,D,20251031,000000,20.58,20.67,20.58,20.6013,1804,0
+FRDD.US,D,20251103,000000,20.76,20.81,20.76,20.7918,1051,0
+FRDD.US,D,20251105,000000,20.81,20.89,20.5792,20.5792,1093,0
+FRDD.US,D,20251106,000000,20.53,20.6062,20.49,20.6062,1063,0
+FRDD.US,D,20251107,000000,20.38,20.42,20.2497,20.2497,1031,0
+FRDD.US,D,20251110,000000,20.47,20.51,20.3349,20.3349,1023,0
+FRDD.US,D,20251111,000000,20.02,20.0891,19.89,20.0891,1017,0
+FRDD.US,D,20251112,000000,19.86,19.95,19.86,19.9312,1411,0
+FRDD.US,D,20251113,000000,19.91,20.1581,19.91,20.1581,1114,0
+FRDD.US,D,20251114,000000,20.16,20.2822,20.09,20.2822,1008,0
+FRDD.US,D,20251117,000000,20.81,20.81,20.7465,20.7465,235,0
+FRDD.US,D,20251118,000000,20.74,20.76,20.5323,20.5323,1055,0
+FRDD.US,D,20251119,000000,20.37,20.7391,20.33,20.7391,1238,0
+FRDD.US,D,20251120,000000,20.73,21.5508,20.73,21.5508,1646,0
+FRDD.US,D,20251121,000000,21.3,21.3,20.67,20.8131,13649,0
+FRDD.US,D,20251124,000000,20.63,20.6438,20.62,20.6438,1077,0
+FRDD.US,D,20251125,000000,20.13,20.3005,20.13,20.3005,1025,0
+FRDD.US,D,20251126,000000,20.2788,20.2903,20.2788,20.2903,175,0
+FRDD.US,D,20251201,000000,20.2,20.3493,20.2,20.3493,444,0
+FRDD.US,D,20251202,000000,20.57,20.6513,20.56,20.6513,1250,0
+FRDD.US,D,20251203,000000,20.54,20.56,20.4309,20.4309,946,0
+FRDD.US,D,20251211,000000,20.07,20.07,19.6522,19.6522,876,0
+FRDD.US,D,20251212,000000,19.54,19.54,19.381,19.4813,664,0
+FRDD.US,D,20251215,000000,19.68,19.68,19.5951,19.5951,12925,0
+FRDD.US,D,20251222,000000,19.9413,19.9413,19.9076,19.9076,114,0
+FRDD.US,D,20251226,000000,19.935,19.935,19.895,19.895,100,0
+FRDD.US,D,20251230,000000,19.91,19.9836,19.91,19.9836,119,0
+FRDD.US,D,20260108,000000,18.38,18.38,18.27,18.373,1261,0
+FRDD.US,D,20260114,000000,19.02,19.11,19.02,19.097,350,0
+FRDD.US,D,20260115,000000,18.88,19.1476,18.88,19.1476,181,0
+FRDD.US,D,20260120,000000,19.94,19.94,19.88,19.92,464,0
+FRDD.US,D,20260121,000000,19.2,19.225,19.2,19.225,285,0
+FRDD.US,D,20260128,000000,19.15,19.17,19.1162,19.1162,526,0
+FRDD.US,D,20260129,000000,19.07,19.07,18.8586,18.8586,390,0
+FRDD.US,D,20260205,000000,19.2003,19.28,19.2003,19.28,313,0
+FRDD.US,D,20260210,000000,19.29,19.47,19.29,19.47,5596,0
+FRDD.US,D,20260211,000000,19.271,19.5,19.1344,19.1344,1223,0
+FRDD.US,D,20260213,000000,18.411,18.5831,18.411,18.5831,120,0
+FRDD.US,D,20260217,000000,18.69,18.7,18.5545,18.5545,1430,0
diff --git a/daily/us/nasdaq etfs/ftds.us.txt b/daily/us/nasdaq etfs/ftds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2ede6e04b160e17135ff32bdbb007a0245aa99c
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftds.us.txt	
@@ -0,0 +1,2402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTDS.US,D,20150211,000000,24.1688,24.1688,24.065,24.065,437.91232630571,0
+FTDS.US,D,20150212,000000,24.3597,24.3597,24.3023,24.3023,671.53298999305,0
+FTDS.US,D,20150213,000000,24.4467,24.4467,24.4467,24.4467,437.91232630571,0
+FTDS.US,D,20150217,000000,24.4704,24.4901,24.4704,24.4901,1061.9121076697,0
+FTDS.US,D,20150220,000000,24.5535,24.5535,24.5535,24.5535,872.79061801808,0
+FTDS.US,D,20150223,000000,24.6345,24.6355,24.6335,24.6355,1154.9558351989,0
+FTDS.US,D,20150224,000000,24.7185,24.7285,24.6801,24.6801,1565.5618501645,0
+FTDS.US,D,20150225,000000,24.7551,24.7551,24.6859,24.7037,1433.0756729219,0
+FTDS.US,D,20150226,000000,24.6533,24.6533,24.6533,24.6533,277.10849285858,0
+FTDS.US,D,20150227,000000,24.6711,24.6711,24.6345,24.6345,500.61570790145,0
+FTDS.US,D,20150303,000000,24.5703,24.5979,24.5347,24.5979,2502.0671946428,0
+FTDS.US,D,20150304,000000,24.4219,24.4219,24.4219,24.4219,102.14583130918,0
+FTDS.US,D,20150305,000000,24.5079,24.5079,24.4991,24.5079,437.91232630571,0
+FTDS.US,D,20150306,000000,24.3775,24.3775,24.3775,24.3775,102.14583130918,0
+FTDS.US,D,20150309,000000,24.2489,24.2489,24.2489,24.2489,437.91232630571,0
+FTDS.US,D,20150311,000000,23.9364,23.9364,23.9364,23.9364,542.08084734379,0
+FTDS.US,D,20150312,000000,24.2311,24.2311,24.1421,24.2311,762.55402779331,0
+FTDS.US,D,20150313,000000,24.0551,24.0551,24.0551,24.0551,218.45049072063,0
+FTDS.US,D,20150316,000000,24.4031,24.4901,24.4031,24.4901,1414.8714653619,0
+FTDS.US,D,20150318,000000,24.8095,24.8095,24.8095,24.8095,218.45049072063,0
+FTDS.US,D,20150320,000000,24.6899,24.9757,24.6899,24.9757,868.74523856029,0
+FTDS.US,D,20150325,000000,24.4813,24.4813,24.4813,24.4813,760.53133806442,0
+FTDS.US,D,20150326,000000,24.2321,24.3409,24.2321,24.3053,2063.1435234726,0
+FTDS.US,D,20150327,000000,24.4131,24.4131,24.3785,24.4131,1195.4096297768,0
+FTDS.US,D,20150330,000000,24.4615,24.7749,24.4615,24.7661,2171.3574239685,0
+FTDS.US,D,20150331,000000,24.5901,24.5901,24.5901,24.5901,866.72254883139,0
+FTDS.US,D,20150401,000000,24.5169,24.5169,24.5079,24.5169,1087.1957292809,0
+FTDS.US,D,20150406,000000,24.5357,24.7819,24.4615,24.7819,866.72254883139,0
+FTDS.US,D,20150407,000000,24.7305,24.7305,24.6089,24.6089,329.69842580984,0
+FTDS.US,D,20150408,000000,24.7661,24.7661,24.4813,24.7661,436.90098144126,0
+FTDS.US,D,20150409,000000,24.6463,24.6463,24.6463,24.6463,313.51690797868,0
+FTDS.US,D,20150413,000000,24.9143,24.9143,24.9143,24.9143,866.72254883139,0
+FTDS.US,D,20150414,000000,24.8115,24.8115,24.8115,24.8115,218.45049072063,0
+FTDS.US,D,20150415,000000,24.9243,25.033,24.9243,25.033,1012.3562093118,0
+FTDS.US,D,20150416,000000,24.9431,24.9431,24.9272,24.9272,814.13261588013,0
+FTDS.US,D,20150417,000000,24.5901,24.5901,24.5811,24.5811,866.72254883139,0
+FTDS.US,D,20150420,000000,24.8145,24.8145,24.8145,24.8145,889.98348071368,0
+FTDS.US,D,20150421,000000,24.7779,24.8185,24.7403,24.8185,1792.1030998007,0
+FTDS.US,D,20150424,000000,24.9499,24.9499,24.8491,24.8491,652.31743756855,0
+FTDS.US,D,20150428,000000,24.6553,24.6553,24.6553,24.6553,436.90098144126,0
+FTDS.US,D,20150501,000000,24.5357,24.5357,24.5267,24.5267,866.72254883139,0
+FTDS.US,D,20150504,000000,24.6919,24.6919,24.6919,24.6919,329.69842580984,0
+FTDS.US,D,20150505,000000,24.5079,24.5079,24.5079,24.5079,978.98182878505,0
+FTDS.US,D,20150506,000000,24.3053,24.3309,24.3053,24.3309,779.74689048892,0
+FTDS.US,D,20150508,000000,24.5901,24.6463,24.5901,24.6463,436.90098144126,0
+FTDS.US,D,20150512,000000,24.4081,24.4081,24.3785,24.3785,607.81826353287,0
+FTDS.US,D,20150513,000000,24.5357,24.5357,24.4713,24.4713,436.90098144126,0
+FTDS.US,D,20150514,000000,24.5811,24.8205,24.5811,24.6277,2713.4382713123,0
+FTDS.US,D,20150515,000000,24.7305,24.7305,24.7305,24.7305,306.43749392755,0
+FTDS.US,D,20150518,000000,24.8679,24.8679,24.8491,24.8491,497.5816733081,0
+FTDS.US,D,20150519,000000,24.8491,24.8491,24.8491,24.8491,329.69842580984,0
+FTDS.US,D,20150521,000000,24.8965,24.9243,24.8877,24.9243,1087.1957292809,0
+FTDS.US,D,20150526,000000,24.5367,24.5367,24.5079,24.5079,423.75349820345,0
+FTDS.US,D,20150527,000000,24.6731,24.6819,24.6731,24.6819,866.72254883139,0
+FTDS.US,D,20150528,000000,24.7205,24.7205,24.7205,24.7205,1440.155086973,0
+FTDS.US,D,20150601,000000,24.6089,24.6919,24.6089,24.6919,436.90098144126,0
+FTDS.US,D,20150602,000000,24.6553,24.6553,24.6553,24.6553,541.06950247934,0
+FTDS.US,D,20150603,000000,24.6731,24.7917,24.6731,24.7749,2171.3574239685,0
+FTDS.US,D,20150604,000000,24.6277,24.6277,24.5079,24.5455,652.31743756855,0
+FTDS.US,D,20150605,000000,24.5811,24.5811,24.5811,24.5811,760.53133806442,0
+FTDS.US,D,20150609,000000,24.3309,24.3309,24.3309,24.3309,218.45049072063,0
+FTDS.US,D,20150610,000000,24.6671,24.6671,24.6671,24.6671,472.29805169692,0
+FTDS.US,D,20150611,000000,24.6563,24.7493,24.6563,24.7493,1383.519774564,0
+FTDS.US,D,20150615,000000,24.3982,24.5633,24.3883,24.5633,1195.4096297768,0
+FTDS.US,D,20150616,000000,24.3982,24.3982,24.3982,24.3982,329.69842580984,0
+FTDS.US,D,20150622,000000,25.032,25.032,25.032,25.032,102.14583130918,0
+FTDS.US,D,20150623,000000,25.0043,25.0043,24.9777,24.9786,3914.9159702758,0
+FTDS.US,D,20150624,000000,24.8748,24.8748,24.7868,24.8451,1733.4450976628,0
+FTDS.US,D,20150625,000000,24.8253,24.8353,24.7157,24.7157,15821.479059414,0
+FTDS.US,D,20150626,000000,24.6869,24.6869,24.6869,24.6869,102.14583130918,0
+FTDS.US,D,20150629,000000,24.4575,24.5663,24.1925,24.1925,1733.4450976628,0
+FTDS.US,D,20150630,000000,24.2529,24.2529,24.2529,24.2529,813.12127101568,0
+FTDS.US,D,20150701,000000,24.5317,24.5317,24.4477,24.4477,6179.3171217734,0
+FTDS.US,D,20150702,000000,24.3824,24.5119,24.3082,24.3547,2383.7398455024,0
+FTDS.US,D,20150706,000000,24.1827,24.1925,24.1649,24.1925,8886.687323899,0
+FTDS.US,D,20150707,000000,24.0877,24.4091,24.0877,24.4091,6936.8144252445,0
+FTDS.US,D,20150708,000000,24.2895,24.2895,23.9958,23.9958,1297.555461086,0
+FTDS.US,D,20150709,000000,24.0146,24.1273,24.0146,24.1273,11376.618380169,0
+FTDS.US,D,20150710,000000,24.3082,24.3448,24.2529,24.3448,3251.4737391983,0
+FTDS.US,D,20150713,000000,24.5317,24.6227,24.5218,24.6227,12353.577519224,0
+FTDS.US,D,20150714,000000,24.7295,24.7295,24.7295,24.7295,258.90428529853,0
+FTDS.US,D,20150715,000000,24.6049,24.6049,24.5851,24.5851,760.53133806442,0
+FTDS.US,D,20150716,000000,24.6583,24.6583,24.6583,24.6583,218.45049072063,0
+FTDS.US,D,20150717,000000,24.6681,24.6681,24.6681,24.6681,218.45049072063,0
+FTDS.US,D,20150720,000000,24.5949,24.5949,24.5119,24.5663,1193.3869400479,0
+FTDS.US,D,20150721,000000,24.5495,24.5495,24.3349,24.4091,9969.8376737221,0
+FTDS.US,D,20150723,000000,24.5405,24.5405,24.5405,24.5405,1407.7920513107,0
+FTDS.US,D,20150724,000000,24.1827,24.1827,24.1075,24.1075,1297.555461086,0
+FTDS.US,D,20150727,000000,23.8208,23.8208,23.7852,23.7852,2275.5259450066,0
+FTDS.US,D,20150728,000000,24.0877,24.0877,24.0689,24.0689,864.6998591025,0
+FTDS.US,D,20150729,000000,24.1075,24.2261,24.0492,24.2261,4983.9074919966,0
+FTDS.US,D,20150730,000000,24.2449,24.3082,24.2449,24.3082,759.51999319997,0
+FTDS.US,D,20150731,000000,24.4575,24.4575,24.3725,24.3725,328.68708094539,0
+FTDS.US,D,20150803,000000,24.2895,24.2895,24.1273,24.1451,603.77288407508,0
+FTDS.US,D,20150804,000000,24.1174,24.1174,24.1174,24.1174,218.45049072063,0
+FTDS.US,D,20150805,000000,24.2449,24.4279,24.2449,24.326,2491.9537459983,0
+FTDS.US,D,20150806,000000,24.0254,24.0393,24.0254,24.0393,4514.643474893,0
+FTDS.US,D,20150811,000000,24.0333,24.1649,24.0333,24.1649,1028.537727143,0
+FTDS.US,D,20150812,000000,24.0333,24.0333,24.0333,24.0333,218.45049072063,0
+FTDS.US,D,20150813,000000,24.1728,24.1728,24.1728,24.1728,5416.7630939801,0
+FTDS.US,D,20150814,000000,24.1925,24.1925,24.1925,24.1925,328.68708094539,0
+FTDS.US,D,20150817,000000,24.3626,24.4377,24.3626,24.4011,540.05815761489,0
+FTDS.US,D,20150818,000000,24.2529,24.2529,24.2529,24.2529,435.88963657681,0
+FTDS.US,D,20150819,000000,24.2183,24.3626,23.9859,24.2261,12244.352273864,0
+FTDS.US,D,20150820,000000,23.8999,23.8999,23.532,23.532,1297.555461086,0
+FTDS.US,D,20150821,000000,22.9803,23.1464,22.9803,23.1464,6179.3171217734,0
+FTDS.US,D,20150824,000000,22.2061,22.6471,21.9005,22.1961,4480.2577495018,0
+FTDS.US,D,20150825,000000,22.5027,22.5027,21.8629,21.8629,2059.0981440148,0
+FTDS.US,D,20150826,000000,22.5225,22.5225,21.9757,22.4444,10078.051574217,0
+FTDS.US,D,20150827,000000,22.6669,22.9615,22.6669,22.9348,3463.8561607322,0
+FTDS.US,D,20150828,000000,23.0742,23.2384,23.0742,23.1998,2383.7398455024,0
+FTDS.US,D,20150831,000000,23.1909,23.1909,22.9348,23.0832,6611.1613788924,0
+FTDS.US,D,20150901,000000,22.6283,22.6283,22.3415,22.4731,10291.445340617,0
+FTDS.US,D,20150902,000000,22.4928,22.7212,22.4068,22.7212,5416.7630939801,0
+FTDS.US,D,20150903,000000,22.8794,23.0644,22.7776,22.8221,3463.8561607322,0
+FTDS.US,D,20150904,000000,22.6105,22.6283,22.4444,22.5492,17445.698911717,0
+FTDS.US,D,20150908,000000,22.915,22.915,22.8962,22.8962,540.05815761489,0
+FTDS.US,D,20150909,000000,23.2384,23.359,22.7588,22.8043,50601.628947759,0
+FTDS.US,D,20150910,000000,22.9388,23.009,22.7529,22.8696,13307.275726398,0
+FTDS.US,D,20150911,000000,22.8043,22.9615,22.7687,22.9615,5416.7630939801,0
+FTDS.US,D,20150914,000000,22.8794,22.8794,22.8132,22.8794,4007.9596978049,0
+FTDS.US,D,20150915,000000,22.915,23.1534,22.915,23.1534,4657.2431007801,0
+FTDS.US,D,20150916,000000,23.1909,23.3768,23.1909,23.3768,5309.5605383487,0
+FTDS.US,D,20150917,000000,23.5054,23.5054,23.5054,23.5054,218.45049072063,0
+FTDS.US,D,20150918,000000,23.1464,23.2196,23.101,23.1366,7044.0169808759,0
+FTDS.US,D,20150921,000000,23.0278,23.0278,22.9902,22.9902,328.68708094539,0
+FTDS.US,D,20150922,000000,22.7944,22.7944,22.4731,22.6194,6285.5083325404,0
+FTDS.US,D,20150924,000000,22.5462,22.5541,22.5462,22.5541,19283.312530418,0
+FTDS.US,D,20150925,000000,22.6787,22.6787,22.3861,22.3861,2379.6944660447,0
+FTDS.US,D,20150928,000000,22.4691,22.4691,21.8125,21.8125,11255.256996435,0
+FTDS.US,D,20150930,000000,22.0361,22.1823,21.9055,22.1823,18391.306359976,0
+FTDS.US,D,20151002,000000,21.9055,22.2842,21.8225,22.212,12767.217568783,0
+FTDS.US,D,20151005,000000,22.8201,22.8874,22.8201,22.8874,4639.0388932201,0
+FTDS.US,D,20151006,000000,22.9674,22.9674,22.738,22.829,8003.7832572365,0
+FTDS.US,D,20151007,000000,22.9872,23.0515,22.9872,23.0515,12874.420124415,0
+FTDS.US,D,20151008,000000,23.0515,23.1602,23.0515,23.0712,49551.852978463,0
+FTDS.US,D,20151009,000000,23.2274,23.2364,23.2274,23.2364,539.04681275045,0
+FTDS.US,D,20151012,000000,23.1692,23.3106,23.1692,23.2176,11521.240695785,0
+FTDS.US,D,20151013,000000,23.2274,23.3748,23.0712,23.0712,6275.3948838959,0
+FTDS.US,D,20151014,000000,23.0426,23.0802,23.0258,23.0258,863.68851423805,0
+FTDS.US,D,20151015,000000,22.8488,22.8488,22.8488,22.8488,434.87829171237,0
+FTDS.US,D,20151016,000000,23.3372,23.3372,23.0426,23.099,1624.2198523025,0
+FTDS.US,D,20151019,000000,23.2552,23.2552,23.179,23.189,10602.939558866,0
+FTDS.US,D,20151020,000000,23.2077,23.3748,23.2077,23.2166,2418.1255708937,0
+FTDS.US,D,20151021,000000,23.3472,23.3472,22.9971,22.9971,3246.417014876,0
+FTDS.US,D,20151022,000000,23.1692,23.2918,23.1514,23.1514,2597.1336119008,0
+FTDS.US,D,20151023,000000,23.2918,23.2918,23.2176,23.2176,1295.5327713571,0
+FTDS.US,D,20151026,000000,23.3006,23.3106,23.3006,23.3006,1624.2198523025,0
+FTDS.US,D,20151027,000000,23.099,23.099,22.9872,22.9872,650.29474783966,0
+FTDS.US,D,20151028,000000,23.3848,23.3946,23.3848,23.3946,1731.4224079339,0
+FTDS.US,D,20151029,000000,23.441,23.4688,23.2828,23.2828,7140.0947429984,0
+FTDS.US,D,20151030,000000,23.4124,23.4312,23.2828,23.2918,25316.995991711,0
+FTDS.US,D,20151102,000000,23.3748,23.716,23.3748,23.716,17554.924157077,0
+FTDS.US,D,20151103,000000,23.5202,23.8613,23.5202,23.8613,3571.0587163636,0
+FTDS.US,D,20151104,000000,23.71,23.71,23.71,23.71,1008.310829854,0
+FTDS.US,D,20151109,000000,23.5132,23.5132,23.2798,23.4074,3784.452482762,0
+FTDS.US,D,20151110,000000,23.3946,23.3946,23.3946,23.3946,102.14583130918,0
+FTDS.US,D,20151111,000000,23.2828,23.2828,23.2828,23.2828,102.14583130918,0
+FTDS.US,D,20151112,000000,23.099,23.099,23.099,23.099,102.14583130918,0
+FTDS.US,D,20151113,000000,22.8587,22.8587,22.6985,22.7657,975.94779419171,0
+FTDS.US,D,20151118,000000,23.0258,23.0614,23.0258,23.0515,758.50864833552,0
+FTDS.US,D,20151120,000000,23.3848,23.3848,23.3106,23.3106,1835.590928972,0
+FTDS.US,D,20151124,000000,23.1692,23.1692,23.1692,23.1692,3894.6890729868,0
+FTDS.US,D,20151125,000000,23.366,23.5775,23.366,23.5775,5951.7645272727,0
+FTDS.US,D,20151127,000000,23.53,23.5488,23.4866,23.5488,1405.7693615818,0
+FTDS.US,D,20151130,000000,23.4964,23.4964,23.4866,23.4866,2272.4919104132,0
+FTDS.US,D,20151201,000000,23.617,23.617,23.441,23.5132,1380.4857399707,0
+FTDS.US,D,20151202,000000,23.5488,23.6002,23.5488,23.6002,486.45687979918,0
+FTDS.US,D,20151204,000000,23.09,23.264,23.09,23.264,539.04681275045,0
+FTDS.US,D,20151207,000000,22.9674,22.9674,22.9674,22.9674,650.29474783966,0
+FTDS.US,D,20151208,000000,22.922,22.9318,22.922,22.9318,3839.0651054422,0
+FTDS.US,D,20151209,000000,22.9773,22.9773,22.9773,22.9773,758.50864833552,0
+FTDS.US,D,20151211,000000,22.2387,22.2387,22.2387,22.2387,102.14583130918,0
+FTDS.US,D,20151215,000000,22.4987,22.564,22.4039,22.4592,6816.4643863752,0
+FTDS.US,D,20151216,000000,22.6886,22.7746,22.6886,22.7746,1835.590928972,0
+FTDS.US,D,20151217,000000,22.912,22.912,22.5462,22.5976,6490.8113400232,0
+FTDS.US,D,20151218,000000,22.2664,22.2664,22.212,22.2664,539.04681275045,0
+FTDS.US,D,20151221,000000,22.1161,22.1161,22.1161,22.1161,2163.2666650529,0
+FTDS.US,D,20151222,000000,22.5284,22.5284,22.5096,22.5096,3412.2775726454,0
+FTDS.US,D,20151223,000000,22.8072,22.8933,22.8072,22.8933,1154.9558351989,0
+FTDS.US,D,20151224,000000,22.922,22.9318,22.8755,22.912,3268.6666018939,0
+FTDS.US,D,20151228,000000,22.8092,22.8092,22.8092,22.8092,433.86694684792,0
+FTDS.US,D,20151229,000000,22.9032,23.012,22.8577,23.012,918.30113691821,0
+FTDS.US,D,20151230,000000,22.7628,22.7628,22.7628,22.7628,102.14583130918,0
+FTDS.US,D,20160105,000000,22.1715,22.3089,22.1715,22.2457,9290.2139248135,0
+FTDS.US,D,20160106,000000,22.1131,22.1131,21.9134,21.9134,945.60744825829,0
+FTDS.US,D,20160107,000000,21.5139,21.5139,21.5139,21.5139,233.62066368734,0
+FTDS.US,D,20160111,000000,20.972,20.9948,20.972,20.9948,1080.1163152298,0
+FTDS.US,D,20160113,000000,21.2005,21.2005,20.5854,20.5854,1318.7937032394,0
+FTDS.US,D,20160114,000000,20.8446,20.8446,20.8228,20.8228,617.93171217734,0
+FTDS.US,D,20160115,000000,20.631,20.631,20.2384,20.3333,6688.0235885904,0
+FTDS.US,D,20160119,000000,20.3155,20.3155,20.3155,20.3155,217.43914585618,0
+FTDS.US,D,20160120,000000,19.7291,20.2058,19.5017,20.2058,7702.4024876311,0
+FTDS.US,D,20160121,000000,20.27,20.27,20.1969,20.2147,681.64643863752,0
+FTDS.US,D,20160125,000000,20.3412,20.3412,20.1504,20.1771,1251.0335973214,0
+FTDS.US,D,20160126,000000,20.3254,20.5192,20.3254,20.4747,1029.5490720074,0
+FTDS.US,D,20160127,000000,20.532,20.7584,20.4738,20.6764,1300.5894956793,0
+FTDS.US,D,20160128,000000,20.4945,20.4945,20.3056,20.3155,6038.7401856152,0
+FTDS.US,D,20160129,000000,20.7516,21.0076,20.7516,21.0076,1522.0740209933,0
+FTDS.US,D,20160201,000000,20.9592,20.9592,20.9592,20.9592,904.14230881595,0
+FTDS.US,D,20160204,000000,20.722,20.8268,20.722,20.8268,913.24441259597,0
+FTDS.US,D,20160205,000000,20.631,20.633,20.2641,20.2661,8714.758696943,0
+FTDS.US,D,20160208,000000,19.6115,19.8181,19.6115,19.6421,7069.3006024871,0
+FTDS.US,D,20160209,000000,19.7321,19.8983,19.7321,19.8983,2263.3898066332,0
+FTDS.US,D,20160210,000000,19.8785,19.8983,19.8785,19.8983,5929.5149402549,0
+FTDS.US,D,20160211,000000,19.6007,19.6669,19.6007,19.6669,860.65447964471,0
+FTDS.US,D,20160216,000000,20.0288,20.1217,20.0288,20.1217,217.43914585618,0
+FTDS.US,D,20160217,000000,20.7278,20.7584,20.7278,20.7584,217.43914585618,0
+FTDS.US,D,20160218,000000,20.7042,20.7042,20.6488,20.7032,2196.6410455797,0
+FTDS.US,D,20160219,000000,20.7318,20.7318,20.7298,20.7298,1936.7254154167,0
+FTDS.US,D,20160223,000000,20.8662,20.8662,20.8662,20.8662,327.67573608095,0
+FTDS.US,D,20160225,000000,21.248,21.248,21.248,21.248,102.14583130918,0
+FTDS.US,D,20160226,000000,21.4121,21.4121,21.4121,21.4121,211.3710766695,0
+FTDS.US,D,20160229,000000,21.3092,21.3092,21.3092,21.3092,102.14583130918,0
+FTDS.US,D,20160301,000000,21.5495,21.5495,21.5307,21.5307,975.94779419171,0
+FTDS.US,D,20160302,000000,21.6939,21.6939,21.6939,21.6939,449.03711981463,0
+FTDS.US,D,20160303,000000,22.0133,22.0133,22.0133,22.0133,157.76979885379,0
+FTDS.US,D,20160304,000000,22.1793,22.1793,22.1793,22.1793,305.4261490631,0
+FTDS.US,D,20160307,000000,22.2447,22.2535,22.2447,22.2535,850.54103100023,0
+FTDS.US,D,20160308,000000,21.9975,22.1131,21.9777,22.1131,2157.1985958662,0
+FTDS.US,D,20160310,000000,22.1873,22.1873,21.8451,21.8927,2216.8679428686,0
+FTDS.US,D,20160311,000000,22.4266,22.4266,22.3455,22.3455,867.73389369584,0
+FTDS.US,D,20160314,000000,22.3455,22.4958,22.3455,22.4572,869.75658342473,0
+FTDS.US,D,20160315,000000,22.2683,22.2683,22.1399,22.1427,2966.2744874241,0
+FTDS.US,D,20160316,000000,22.0251,22.4948,22.0251,22.4948,786.82630454005,0
+FTDS.US,D,20160317,000000,22.7054,22.7272,22.6382,22.6382,2834.799655046,0
+FTDS.US,D,20160318,000000,22.8369,22.8379,22.7469,22.7469,1514.9946069422,0
+FTDS.US,D,20160321,000000,22.7885,22.7885,22.7885,22.7885,541.06950247934,0
+FTDS.US,D,20160322,000000,22.8359,22.8359,22.8359,22.8359,446.00308522129,0
+FTDS.US,D,20160323,000000,22.6441,22.7548,22.6441,22.7479,674.56702458639,0
+FTDS.US,D,20160328,000000,22.476,22.476,22.4572,22.4572,1160.0125595211,0
+FTDS.US,D,20160329,000000,22.6866,22.6866,22.6866,22.6866,228.5639393651,0
+FTDS.US,D,20160330,000000,22.8369,22.8369,22.8369,22.8369,102.14583130918,0
+FTDS.US,D,20160404,000000,22.8478,22.8478,22.828,22.828,435.88963657681,0
+FTDS.US,D,20160405,000000,22.6223,22.6223,22.6223,22.6223,215.41645612729,0
+FTDS.US,D,20160406,000000,22.5719,22.7578,22.5719,22.7578,1236.8747692191,0
+FTDS.US,D,20160407,000000,22.479,22.479,22.2901,22.3791,2774.1189631791,0
+FTDS.US,D,20160408,000000,22.6204,22.6204,22.5155,22.5155,912.23306773152,0
+FTDS.US,D,20160411,000000,22.6431,22.6431,22.6431,22.6431,264.97235448521,0
+FTDS.US,D,20160413,000000,22.9328,22.9526,22.8854,22.8854,536.0127781571,0
+FTDS.US,D,20160418,000000,22.8666,23.1088,22.8666,23.1088,442.96905062795,0
+FTDS.US,D,20160419,000000,23.267,23.364,23.2008,23.2106,2187.5389417997,0
+FTDS.US,D,20160420,000000,23.3678,23.3698,23.3382,23.3698,1194.3982849123,0
+FTDS.US,D,20160421,000000,23.264,23.264,23.1256,23.1524,3464.8675055967,0
+FTDS.US,D,20160425,000000,23.3402,23.3402,23.3402,23.3402,289.24463123195,0
+FTDS.US,D,20160428,000000,23.36,23.36,23.35,23.35,215.41645612729,0
+FTDS.US,D,20160502,000000,22.9427,22.9427,22.9427,22.9427,162.82652317603,0
+FTDS.US,D,20160504,000000,22.6629,22.6629,22.6629,22.6629,102.14583130918,0
+FTDS.US,D,20160505,000000,22.737,22.737,22.6629,22.737,3342.4947769985,0
+FTDS.US,D,20160506,000000,22.6401,22.6401,22.6401,22.6401,118.32734914034,0
+FTDS.US,D,20160509,000000,22.7173,22.737,22.7173,22.7173,3226.1901175871,0
+FTDS.US,D,20160511,000000,22.8389,22.8389,22.8389,22.8389,215.41645612729,0
+FTDS.US,D,20160512,000000,22.6441,22.6975,22.6065,22.6441,1825.4774803275,0
+FTDS.US,D,20160513,000000,22.7558,22.7558,22.7173,22.7469,1721.3089592894,0
+FTDS.US,D,20160516,000000,22.7034,22.7588,22.6975,22.7588,3407.2208483232,0
+FTDS.US,D,20160517,000000,22.653,22.7074,22.5146,22.5146,2365.5356379424,0
+FTDS.US,D,20160518,000000,22.5789,22.6253,22.5709,22.6253,2151.1305266795,0
+FTDS.US,D,20160519,000000,22.3366,22.4563,22.3366,22.4563,23392.406714668,0
+FTDS.US,D,20160520,000000,22.562,22.562,22.562,22.562,1130.6835584522,0
+FTDS.US,D,20160524,000000,22.9536,23.0258,22.9536,22.9882,1049.7759692964,0
+FTDS.US,D,20160525,000000,23.1534,23.2008,23.1039,23.1039,3770.2936546598,0
+FTDS.US,D,20160526,000000,23.1722,23.1722,23.1712,23.1712,357.00473714992,0
+FTDS.US,D,20160531,000000,23.3234,23.3234,23.267,23.267,1307.6689097304,0
+FTDS.US,D,20160601,000000,23.3106,23.3106,23.3106,23.3106,432.85560198347,0
+FTDS.US,D,20160608,000000,23.6398,23.6398,23.6398,23.6398,952.68686230942,0
+FTDS.US,D,20160609,000000,23.5904,23.5904,23.5904,23.5904,409.59467010118,0
+FTDS.US,D,20160610,000000,23.3145,23.3145,23.3145,23.3145,337.78918472542,0
+FTDS.US,D,20160613,000000,23.1276,23.1276,23.1276,23.1276,536.0127781571,0
+FTDS.US,D,20160614,000000,22.9684,22.9684,22.8686,22.8686,1184.2848362679,0
+FTDS.US,D,20160615,000000,23.0436,23.0436,23.0436,23.0436,293.29001068974,0
+FTDS.US,D,20160616,000000,22.9427,22.9526,22.9427,22.9526,2256.3103925821,0
+FTDS.US,D,20160621,000000,23.181,23.1909,23.1622,23.181,2097.5292488638,0
+FTDS.US,D,20160622,000000,23.3452,23.3452,23.3452,23.3452,117.31600427589,0
+FTDS.US,D,20160623,000000,23.4668,23.4756,23.448,23.448,3537.6843358369,0
+FTDS.US,D,20160624,000000,22.7756,22.8874,22.7756,22.7984,14425.823146477,0
+FTDS.US,D,20160627,000000,22.0845,22.0845,21.9471,21.9737,1685.9118890338,0
+FTDS.US,D,20160628,000000,22.3227,22.4385,22.3227,22.4385,643.21533378852,0
+FTDS.US,D,20160629,000000,22.6164,22.6698,22.6164,22.6698,1481.6202264154,0
+FTDS.US,D,20160630,000000,23.1118,23.1286,23.1118,23.1286,7085.4821203182,0
+FTDS.US,D,20160701,000000,23.3432,23.3432,23.2236,23.2334,1202.4890438279,0
+FTDS.US,D,20160705,000000,23.0416,23.0416,23.0416,23.0416,378.24297930331,0
+FTDS.US,D,20160707,000000,23.1366,23.1366,23.1019,23.1019,3340.4720872696,0
+FTDS.US,D,20160714,000000,24.0531,24.0531,24.0531,24.0531,290.25597609639,0
+FTDS.US,D,20160715,000000,24.0996,24.0996,24.0413,24.0413,12432.462418652,0
+FTDS.US,D,20160720,000000,24.1866,24.2054,24.1866,24.2054,1181.2508016745,0
+FTDS.US,D,20160721,000000,24.3597,24.3597,24.3597,24.3597,803.00782237121,0
+FTDS.US,D,20160722,000000,24.2301,24.3587,24.2301,24.3587,315.53959770758,0
+FTDS.US,D,20160726,000000,24.3843,24.3843,24.3497,24.3497,431.84425711903,0
+FTDS.US,D,20160727,000000,24.4011,24.4011,24.4011,24.4011,102.14583130918,0
+FTDS.US,D,20160729,000000,24.2578,24.4309,24.2578,24.4309,892.00617044258,0
+FTDS.US,D,20160801,000000,24.3399,24.3775,24.2123,24.2252,16304.901904621,0
+FTDS.US,D,20160803,000000,24.0511,24.0511,24.0511,24.0511,2048.9846953704,0
+FTDS.US,D,20160804,000000,24.0996,24.0996,24.0343,24.0343,16116.791759833,0
+FTDS.US,D,20160805,000000,24.3468,24.3468,24.3468,24.3468,155.74710912489,0
+FTDS.US,D,20160808,000000,24.4891,24.4891,24.4891,24.4891,112.25927995366,0
+FTDS.US,D,20160809,000000,24.3547,24.4723,24.3547,24.4723,2068.2002477949,0
+FTDS.US,D,20160811,000000,24.3112,24.3725,24.3112,24.3725,546.12622680158,0
+FTDS.US,D,20160812,000000,24.3775,24.3775,24.3775,24.3775,3485.0944028856,0
+FTDS.US,D,20160815,000000,24.6405,24.6405,24.6405,24.6405,167.88324749826,0
+FTDS.US,D,20160816,000000,24.5119,24.5119,24.4041,24.4041,1827.5001700564,0
+FTDS.US,D,20160817,000000,24.3013,24.33,24.3013,24.33,340.82321931876,0
+FTDS.US,D,20160818,000000,24.4723,24.4723,24.4723,24.4723,112.25927995366,0
+FTDS.US,D,20160819,000000,24.5277,24.5277,24.5277,24.5277,102.14583130918,0
+FTDS.US,D,20160826,000000,24.5841,24.6227,24.5841,24.6227,1394.6445680729,0
+FTDS.US,D,20160830,000000,24.5613,24.5613,24.5613,24.5613,226.54124963621,0
+FTDS.US,D,20160901,000000,24.4309,24.4309,24.4309,24.4309,603.77288407508,0
+FTDS.US,D,20160902,000000,24.6247,24.6889,24.6247,24.6593,399.48122145671,0
+FTDS.US,D,20160908,000000,24.7295,24.7363,24.6315,24.7363,1225.7499757102,0
+FTDS.US,D,20160909,000000,24.7047,24.7047,24.239,24.239,1359.2474978173,0
+FTDS.US,D,20160912,000000,24.0037,24.15,24.0037,24.15,264.97235448521,0
+FTDS.US,D,20160919,000000,24.1905,24.1905,24.1905,24.1905,129.45214264926,0
+FTDS.US,D,20160920,000000,24.239,24.239,24.239,24.239,252.83621611184,0
+FTDS.US,D,20160921,000000,24.1728,24.3003,24.1728,24.3003,1385.5424642929,0
+FTDS.US,D,20160926,000000,24.327,24.3705,24.2905,24.3448,1257.1016665081,0
+FTDS.US,D,20160927,000000,24.3607,24.3607,24.3607,24.3607,325.65304635205,0
+FTDS.US,D,20160928,000000,24.3468,24.3468,24.3468,24.3468,531.96739869931,0
+FTDS.US,D,20160929,000000,24.4309,24.4467,24.4249,24.4249,1071.0142114498,0
+FTDS.US,D,20160930,000000,24.6187,24.6187,24.6187,24.6187,108.21390049587,0
+FTDS.US,D,20161006,000000,24.2727,24.3992,24.2727,24.3943,1281.3739432548,0
+FTDS.US,D,20161007,000000,24.4655,24.4655,24.2093,24.2093,297709.58774737,0
+FTDS.US,D,20161010,000000,24.3843,24.5307,24.3843,24.4111,27211.244922821,0
+FTDS.US,D,20161013,000000,23.8336,23.887,23.8336,23.887,430.83291225458,0
+FTDS.US,D,20161014,000000,24.1905,24.2093,23.8781,23.8781,6206.6234331135,0
+FTDS.US,D,20161020,000000,24.0195,24.0195,24.0195,24.0195,1178.2167670812,0
+FTDS.US,D,20161024,000000,24.327,24.327,24.327,24.327,2141.0170780351,0
+FTDS.US,D,20161025,000000,24.0769,24.0769,24.0769,24.0769,1612.0837139291,0
+FTDS.US,D,20161026,000000,24.0581,24.0581,24.0581,24.0581,126.41810805592,0
+FTDS.US,D,20161027,000000,23.8296,23.9641,23.7604,23.9641,1744.5698911717,0
+FTDS.US,D,20161031,000000,23.8376,23.8376,23.8376,23.8376,323.63035662316,0
+FTDS.US,D,20161102,000000,23.5795,23.5795,23.5795,23.5795,1335.986565935,0
+FTDS.US,D,20161107,000000,24.0116,24.0116,23.9394,23.9394,8988.8331552082,0
+FTDS.US,D,20161108,000000,24.1095,24.1095,24.0986,24.0986,540.05815761489,0
+FTDS.US,D,20161109,000000,23.6487,24.5031,23.6487,24.5031,437.91232630571,0
+FTDS.US,D,20161110,000000,24.7947,24.7947,24.7947,24.7947,160.80383344713,0
+FTDS.US,D,20161111,000000,24.7868,24.7868,24.7868,24.7868,124.39541832703,0
+FTDS.US,D,20161114,000000,25.1249,25.1517,25.0765,25.0765,609.84095326176,0
+FTDS.US,D,20161115,000000,25.1052,25.1052,25.1052,25.1052,533.99008842821,0
+FTDS.US,D,20161116,000000,25.3563,25.3563,25.2743,25.3554,1302.6121854082,0
+FTDS.US,D,20161118,000000,25.4602,25.5254,25.4028,25.4849,3611.5125109415,0
+FTDS.US,D,20161121,000000,25.657,25.6757,25.563,25.6272,3410.2548829165,0
+FTDS.US,D,20161122,000000,25.7202,25.7578,25.7202,25.7578,1293.5100816282,0
+FTDS.US,D,20161123,000000,25.8359,25.916,25.8359,25.916,3206.9745651626,0
+FTDS.US,D,20161128,000000,25.8794,25.8794,25.74,25.74,1084.1616946876,0
+FTDS.US,D,20161129,000000,25.7686,25.7686,25.7686,25.7686,4713.8784131892,0
+FTDS.US,D,20161130,000000,25.7864,25.8438,25.6856,25.6856,2989.5354193064,0
+FTDS.US,D,20161201,000000,25.5729,25.5729,25.5729,25.5729,102.14583130918,0
+FTDS.US,D,20161202,000000,25.6856,25.6856,25.558,25.5719,2206.7544942242,0
+FTDS.US,D,20161205,000000,25.6748,25.8804,25.6748,25.8418,968.86838014058,0
+FTDS.US,D,20161206,000000,26.1068,26.1167,26.1068,26.1167,1756.7060295451,0
+FTDS.US,D,20161207,000000,26.4687,26.4786,26.4687,26.4786,823.23471966016,0
+FTDS.US,D,20161208,000000,26.5725,26.6625,26.5725,26.6625,1265.1924254237,0
+FTDS.US,D,20161209,000000,26.7475,26.7475,26.6299,26.6299,3762.2028957442,0
+FTDS.US,D,20161213,000000,26.5458,26.5458,26.5063,26.5172,965.83434554723,0
+FTDS.US,D,20161214,000000,26.5439,26.5439,26.3194,26.3194,782.78092508226,0
+FTDS.US,D,20161215,000000,26.5557,26.5557,26.5557,26.5557,725.13426780876,0
+FTDS.US,D,20161216,000000,26.6121,26.6121,26.3837,26.447,2433.2957438604,0
+FTDS.US,D,20161220,000000,26.5488,26.5488,26.5073,26.5073,1021.4583130918,0
+FTDS.US,D,20161221,000000,26.5706,26.5903,26.5498,26.5824,1795.1371343941,0
+FTDS.US,D,20161222,000000,26.3144,26.3807,26.2898,26.2898,3336.4267078119,0
+FTDS.US,D,20161223,000000,26.357,26.357,26.357,26.357,293.29001068974,0
+FTDS.US,D,20161227,000000,26.5192,26.5528,26.5192,26.5528,379.25432416776,0
+FTDS.US,D,20161228,000000,26.261,26.2788,26.2254,26.2254,1382.5084296995,0
+FTDS.US,D,20161229,000000,26.2868,26.2868,26.1592,26.2423,2717.4836507701,0
+FTDS.US,D,20161230,000000,26.4262,26.4262,26.1206,26.1206,816.15530560902,0
+FTDS.US,D,20170103,000000,26.2788,26.2788,26.2788,26.2788,265.98369934966,0
+FTDS.US,D,20170104,000000,26.5043,26.6625,26.4944,26.6625,1120.5701098077,0
+FTDS.US,D,20170105,000000,26.4005,26.4005,26.4005,26.4005,306.43749392755,0
+FTDS.US,D,20170109,000000,26.3876,26.3876,26.2868,26.2868,1243.9541832703,0
+FTDS.US,D,20170110,000000,26.5518,26.5597,26.4262,26.447,1897.2829657033,0
+FTDS.US,D,20170111,000000,26.5617,26.5617,26.5518,26.5518,386.33373821889,0
+FTDS.US,D,20170112,000000,26.2403,26.4746,26.2403,26.4203,1172.1486978945,0
+FTDS.US,D,20170113,000000,26.4944,26.4974,26.4944,26.4974,712.99812943539,0
+FTDS.US,D,20170117,000000,26.6625,26.6625,26.3432,26.3432,800.98513264231,0
+FTDS.US,D,20170119,000000,26.3975,26.3975,26.2868,26.2868,294.30135555418,0
+FTDS.US,D,20170120,000000,26.4648,26.4648,26.3817,26.4549,926.39189583379,0
+FTDS.US,D,20170123,000000,26.2937,26.2937,26.172,26.172,2367.5583276713,0
+FTDS.US,D,20170124,000000,26.1948,26.7515,26.1948,26.7515,3050.2161111733,0
+FTDS.US,D,20170125,000000,26.9157,26.972,26.9028,26.9176,1182.262146539,0
+FTDS.US,D,20170126,000000,27.1125,27.1125,26.8593,26.9453,2747.8239967035,0
+FTDS.US,D,20170127,000000,26.8435,26.8435,26.8009,26.8019,2070.2229375238,0
+FTDS.US,D,20170130,000000,26.439,26.5617,26.439,26.4944,3910.870590818,0
+FTDS.US,D,20170131,000000,26.265,26.4549,26.265,26.4173,1222.7159411169,0
+FTDS.US,D,20170201,000000,26.5518,26.5518,26.5518,26.5518,744.34982023326,0
+FTDS.US,D,20170202,000000,26.445,26.6981,26.442,26.4944,2605.2243708164,0
+FTDS.US,D,20170203,000000,26.6615,26.8781,26.6615,26.8336,2597.1336119008,0
+FTDS.US,D,20170206,000000,26.7179,26.7179,26.7179,26.7179,1011.3448644474,0
+FTDS.US,D,20170207,000000,26.8474,26.8474,26.6625,26.6625,285.19925177416,0
+FTDS.US,D,20170208,000000,26.624,26.7228,26.624,26.7228,914.25575746042,0
+FTDS.US,D,20170209,000000,26.9809,26.9957,26.9335,26.9957,1861.8858954476,0
+FTDS.US,D,20170210,000000,27.0531,27.0531,26.9957,27.0422,1174.1713876234,0
+FTDS.US,D,20170213,000000,27.2735,27.2933,27.1144,27.2271,3400.141434272,0
+FTDS.US,D,20170215,000000,27.3389,27.3863,27.3389,27.3863,376.22028957442,0
+FTDS.US,D,20170216,000000,27.3299,27.3389,27.2409,27.3389,1281.3739432548,0
+FTDS.US,D,20170217,000000,27.3389,27.3517,27.2547,27.3517,1316.7710135105,0
+FTDS.US,D,20170221,000000,27.6019,27.6305,27.4575,27.5732,6396.7562676296,0
+FTDS.US,D,20170222,000000,27.5405,27.5919,27.4674,27.4881,2707.3702021256,0
+FTDS.US,D,20170223,000000,27.4417,27.4417,27.4021,27.4021,566.35312409052,0
+FTDS.US,D,20170224,000000,27.4357,27.4723,27.4357,27.4723,427.79887766124,0
+FTDS.US,D,20170227,000000,27.4723,27.5732,27.4723,27.5732,1983.2472791813,0
+FTDS.US,D,20170228,000000,27.4803,27.4823,27.3587,27.3813,4986.94152659,0
+FTDS.US,D,20170301,000000,27.7077,27.8372,27.7077,27.8273,3934.1315227003,0
+FTDS.US,D,20170302,000000,27.588,27.588,27.5455,27.5524,824.2460645246,0
+FTDS.US,D,20170303,000000,27.4417,27.4803,27.4417,27.4505,1524.0967107222,0
+FTDS.US,D,20170306,000000,27.2419,27.2419,27.2419,27.2419,159.79248858268,0
+FTDS.US,D,20170307,000000,27.2835,27.3121,27.2271,27.2469,4398.3388154816,0
+FTDS.US,D,20170308,000000,27.2835,27.3033,27.1985,27.2083,2994.5921436287,0
+FTDS.US,D,20170309,000000,27.3299,27.3299,26.9601,26.9671,2419.1369157581,0
+FTDS.US,D,20170310,000000,27.2835,27.3033,27.1321,27.1777,2623.4285783765,0
+FTDS.US,D,20170313,000000,27.3121,27.3121,27.1629,27.2351,4395.3047808883,0
+FTDS.US,D,20170314,000000,27.0393,27.1499,27.0393,27.1045,951.67551744497,0
+FTDS.US,D,20170315,000000,27.2103,27.2509,27.2103,27.2133,573.43253814166,0
+FTDS.US,D,20170316,000000,27.5732,27.5732,27.4545,27.4545,4445.8720241106,0
+FTDS.US,D,20170320,000000,27.6395,27.6395,27.3231,27.3389,662.43088621302,0
+FTDS.US,D,20170321,000000,27.5178,27.5178,26.8771,26.8771,500.61570790145,0
+FTDS.US,D,20170323,000000,26.9285,27.0778,26.9285,27.0007,3557.9112331258,0
+FTDS.US,D,20170324,000000,26.8583,26.8583,26.8247,26.8247,220.47318044953,0
+FTDS.US,D,20170327,000000,26.8909,26.8909,26.8909,26.8909,206.31435234726,0
+FTDS.US,D,20170328,000000,26.9265,26.9265,26.9265,26.9265,195.18955883834,0
+FTDS.US,D,20170329,000000,27.0867,27.0867,27.0867,27.0867,320.59632202981,0
+FTDS.US,D,20170330,000000,27.4189,27.4189,27.4189,27.4189,647.26071324631,0
+FTDS.US,D,20170331,000000,27.2993,27.4071,27.2993,27.4071,1887.1695170588,0
+FTDS.US,D,20170403,000000,27.501,27.501,27.0323,27.1173,3161.4640462625,0
+FTDS.US,D,20170404,000000,27.0995,27.1045,27.0995,27.1045,452.07115440797,0
+FTDS.US,D,20170405,000000,27.3615,27.3615,27.1529,27.2745,1792.1030998007,0
+FTDS.US,D,20170406,000000,27.0125,27.1717,26.8573,27.1717,1154.9558351989,0
+FTDS.US,D,20170407,000000,27.0759,27.1529,27.0551,27.1341,2531.3961957118,0
+FTDS.US,D,20170410,000000,27.2103,27.2577,27.0413,27.1481,3036.057283071,0
+FTDS.US,D,20170411,000000,27.0235,27.0235,27.0235,27.0235,329.69842580984,0
+FTDS.US,D,20170412,000000,27.1095,27.1125,26.9571,26.9918,4874.6822466363,0
+FTDS.US,D,20170413,000000,26.9038,26.9443,26.9038,26.9443,1099.3318676543,0
+FTDS.US,D,20170417,000000,26.8662,26.8662,26.8662,26.8662,101.13448644474,0
+FTDS.US,D,20170418,000000,26.8682,26.9443,26.8682,26.9443,389.36777281224,0
+FTDS.US,D,20170419,000000,27.0995,27.0995,27.0995,27.0995,102.14583130918,0
+FTDS.US,D,20170420,000000,27.1529,27.3319,27.0947,27.3319,4132.3551161319,0
+FTDS.US,D,20170421,000000,27.2677,27.2677,27.1045,27.1905,3082.5791468356,0
+FTDS.US,D,20170424,000000,27.59,27.59,27.501,27.501,609.84095326176,0
+FTDS.US,D,20170425,000000,27.5751,27.7521,27.5751,27.7521,1185.2961811323,0
+FTDS.US,D,20170426,000000,27.8174,27.8787,27.7165,27.7165,3507.3439899035,0
+FTDS.US,D,20170427,000000,27.7462,27.8411,27.7462,27.8411,1209.568457879,0
+FTDS.US,D,20170428,000000,27.6295,27.6295,27.6295,27.6295,587.59136624392,0
+FTDS.US,D,20170501,000000,27.589,27.6385,27.589,27.6385,2308.9003255333,0
+FTDS.US,D,20170502,000000,27.5851,27.6137,27.5573,27.5801,2765.0168593991,0
+FTDS.US,D,20170503,000000,27.4733,27.4961,27.4476,27.4961,1016.4015887696,0
+FTDS.US,D,20170504,000000,27.4289,27.4387,27.3615,27.3615,1908.4077592122,0
+FTDS.US,D,20170505,000000,27.501,27.5751,27.4654,27.5751,1311.7142891882,0
+FTDS.US,D,20170508,000000,27.4476,27.5751,27.4476,27.5564,995.16334661621,0
+FTDS.US,D,20170509,000000,27.5287,27.5287,27.5287,27.5287,383.29970362555,0
+FTDS.US,D,20170510,000000,27.5425,27.6117,27.5425,27.6117,1293.5100816282,0
+FTDS.US,D,20170512,000000,27.6434,27.6434,27.2419,27.2419,2385.7625352313,0
+FTDS.US,D,20170515,000000,27.5663,27.5663,27.5663,27.5663,616.92036731289,0
+FTDS.US,D,20170516,000000,27.3419,27.3419,27.3419,27.3419,270.02907880745,0
+FTDS.US,D,20170517,000000,27.1045,27.1193,27.0105,27.0105,2663.8823729544,0
+FTDS.US,D,20170518,000000,27.0057,27.0422,26.8523,26.9967,9391.3484112582,0
+FTDS.US,D,20170519,000000,27.1144,27.3299,27.1144,27.3003,1298.5668059504,0
+FTDS.US,D,20170522,000000,27.3893,27.3991,27.3419,27.3991,608.82960839731,0
+FTDS.US,D,20170524,000000,27.3221,27.3221,27.3221,27.3221,306.43749392755,0
+FTDS.US,D,20170525,000000,27.6207,27.6207,27.6207,27.6207,101.13448644474,0
+FTDS.US,D,20170526,000000,27.4951,27.4951,27.4951,27.4951,160.80383344713,0
+FTDS.US,D,20170530,000000,27.5564,27.5564,27.5564,27.5564,262.94966475632,0
+FTDS.US,D,20170602,000000,28.1418,28.1418,27.9954,27.9954,916.27844718931,0
+FTDS.US,D,20170605,000000,27.9064,28.034,27.9064,28.034,3049.2047663088,0
+FTDS.US,D,20170606,000000,27.9064,27.9064,27.9064,27.9064,187.09879992276,0
+FTDS.US,D,20170609,000000,28.2347,28.2347,28.1516,28.1516,583.54598678613,0
+FTDS.US,D,20170612,000000,28.123,28.123,28.0458,28.0458,519.83126032595,0
+FTDS.US,D,20170613,000000,28.2268,28.2268,28.1476,28.1476,1166.0806287078,0
+FTDS.US,D,20170614,000000,28.4354,28.4354,28.4354,28.4354,125.40676319147,0
+FTDS.US,D,20170615,000000,27.8926,28.027,27.8926,27.938,2233.0494606998,0
+FTDS.US,D,20170616,000000,27.8026,27.9202,27.8026,27.8639,1692.9913030849,0
+FTDS.US,D,20170620,000000,28.2446,28.2841,28.027,28.0379,4611.73258188,0
+FTDS.US,D,20170621,000000,28.0409,28.0893,27.9311,27.9558,39688.206515508,0
+FTDS.US,D,20170622,000000,28.0715,28.0715,28.0715,28.0715,416.67408415231,0
+FTDS.US,D,20170623,000000,28.0369,28.0369,28.0369,28.0369,627.03381595737,0
+FTDS.US,D,20170626,000000,28.2208,28.2406,28.0162,28.0162,1296.5441162215,0
+FTDS.US,D,20170627,000000,28.0409,28.0854,28.0082,28.0082,1986.2813137746,0
+FTDS.US,D,20170628,000000,28.1714,28.3504,28.0952,28.3504,4349.7942619881,0
+FTDS.US,D,20170629,000000,28.477,28.477,27.8896,27.8896,822.22337479571,0
+FTDS.US,D,20170630,000000,28.0567,28.201,28.0567,28.201,1207.5457681502,0
+FTDS.US,D,20170703,000000,28.2624,28.2624,28.2624,28.2624,156.75845398934,0
+FTDS.US,D,20170705,000000,27.9865,27.9865,27.9865,27.9865,1256.0903216436,0
+FTDS.US,D,20170706,000000,27.8876,27.8876,27.8876,27.8876,143.61097075153,0
+FTDS.US,D,20170707,000000,28.0063,28.201,28.0063,28.201,1191.364250319,0
+FTDS.US,D,20170710,000000,28.124,28.2406,28.0221,28.0666,11369.538966118,0
+FTDS.US,D,20170711,000000,28.114,28.1912,28.0162,28.12,5180.1083956994,0
+FTDS.US,D,20170712,000000,28.389,28.389,28.3108,28.3108,255.87025070518,0
+FTDS.US,D,20170713,000000,28.3276,28.3276,28.3276,28.3276,346.89128850545,0
+FTDS.US,D,20170714,000000,28.4472,28.4472,28.4472,28.4472,172.9399718205,0
+FTDS.US,D,20170718,000000,28.4492,28.4492,28.4492,28.4492,143.61097075153,0
+FTDS.US,D,20170719,000000,28.5976,28.7944,28.5976,28.7944,1038.6511757874,0
+FTDS.US,D,20170720,000000,28.6954,28.827,28.6954,28.827,1960.9976921634,0
+FTDS.US,D,20170721,000000,28.7142,28.7142,28.7142,28.7142,303.40345933421,0
+FTDS.US,D,20170724,000000,28.6084,28.7202,28.6084,28.7202,592.64809056616,0
+FTDS.US,D,20170725,000000,28.9763,28.9763,28.8704,28.9763,1194.3982849123,0
+FTDS.US,D,20170726,000000,28.8892,28.8892,28.8418,28.8616,1260.1357011014,0
+FTDS.US,D,20170727,000000,28.6332,28.6994,28.6332,28.643,1315.759668646,0
+FTDS.US,D,20170728,000000,28.4434,28.5956,28.3998,28.4097,5143.6999805793,0
+FTDS.US,D,20170731,000000,28.5274,28.5936,28.5244,28.5244,970.89106986947,0
+FTDS.US,D,20170801,000000,28.6144,28.652,28.556,28.6144,1136.7516276388,0
+FTDS.US,D,20170802,000000,28.383,28.383,28.3019,28.3019,530.95605383487,0
+FTDS.US,D,20170803,000000,28.2851,28.3484,28.2851,28.3484,634.1132300085,0
+FTDS.US,D,20170804,000000,28.477,28.5224,28.4186,28.5224,503.64974249479,0
+FTDS.US,D,20170808,000000,28.211,28.5324,28.211,28.4314,1231.8180448969,0
+FTDS.US,D,20170809,000000,28.124,28.2288,28.124,28.1714,1900.3170002966,0
+FTDS.US,D,20170810,000000,28.0092,28.0092,28.0092,28.0092,429.82156739013,0
+FTDS.US,D,20170814,000000,28.1664,28.202,28.12,28.12,520.84260519039,0
+FTDS.US,D,20170815,000000,28.1912,28.201,27.9875,27.9875,3647.9209260616,0
+FTDS.US,D,20170818,000000,27.6424,27.6424,27.6424,27.6424,180.01938587163,0
+FTDS.US,D,20170822,000000,27.8421,28.0369,27.7502,28.0369,1347.1113594439,0
+FTDS.US,D,20170825,000000,27.8975,27.9746,27.8698,27.8797,1889.1922067877,0
+FTDS.US,D,20170828,000000,27.9044,27.941,27.8273,27.941,4464.0762316707,0
+FTDS.US,D,20170829,000000,27.8797,27.8797,27.7976,27.8777,1494.7677096532,0
+FTDS.US,D,20170830,000000,28.0765,28.0854,27.9588,27.9588,3181.6909435514,0
+FTDS.US,D,20170831,000000,28.298,28.3385,28.1328,28.2624,2028.7577980814,0
+FTDS.US,D,20170901,000000,28.385,28.5174,28.385,28.4482,2396.8873287403,0
+FTDS.US,D,20170905,000000,28.2159,28.2159,28.2159,28.2159,156.75845398934,0
+FTDS.US,D,20170907,000000,28.1526,28.1526,28.1526,28.1526,209.3483869406,0
+FTDS.US,D,20170911,000000,28.4196,28.5768,28.4196,28.5768,1242.9428384058,0
+FTDS.US,D,20170912,000000,28.4958,28.4958,28.4958,28.4958,211.3710766695,0
+FTDS.US,D,20170913,000000,28.6746,28.6746,28.6746,28.6746,218.45049072063,0
+FTDS.US,D,20170914,000000,28.8517,28.8517,28.8517,28.8517,215.41645612729,0
+FTDS.US,D,20170915,000000,28.7172,28.7172,28.6578,28.6578,528.93336410597,0
+FTDS.US,D,20170918,000000,28.7578,28.8319,28.7014,28.7607,855.59775532247,0
+FTDS.US,D,20170919,000000,28.909,28.909,28.6806,28.729,992.12931202287,0
+FTDS.US,D,20170920,000000,28.8882,28.8882,28.8882,28.8882,101.13448644474,0
+FTDS.US,D,20170921,000000,28.6994,28.7142,28.6994,28.7142,685.69181809531,0
+FTDS.US,D,20170922,000000,28.9377,28.9377,28.8378,28.909,931.44862015602,0
+FTDS.US,D,20170927,000000,28.9397,28.9397,28.9397,28.9397,287.22194150305,0
+FTDS.US,D,20170928,000000,29.0406,29.1622,29.0406,29.1622,561.29639976829,0
+FTDS.US,D,20170929,000000,29.262,29.3975,29.262,29.2957,829.30278884684,0
+FTDS.US,D,20171002,000000,29.4449,29.4449,29.4449,29.4449,249.8021815185,0
+FTDS.US,D,20171003,000000,29.4657,29.6229,29.4657,29.5399,963.81165581834,0
+FTDS.US,D,20171004,000000,29.7119,29.7119,29.7119,29.7119,243.73411233182,0
+FTDS.US,D,20171005,000000,29.7555,29.8701,29.7555,29.8257,623.99978136402,0
+FTDS.US,D,20171006,000000,29.7949,29.7949,29.6467,29.7851,645.23802351742,0
+FTDS.US,D,20171009,000000,29.5795,29.7327,29.5795,29.6507,611.86364299066,0
+FTDS.US,D,20171010,000000,29.6863,29.6863,29.6863,29.6863,211.3710766695,0
+FTDS.US,D,20171011,000000,29.6723,29.7545,29.6723,29.7525,962.80031095389,0
+FTDS.US,D,20171012,000000,29.7881,29.7881,29.7881,29.7881,1212.6024924724,0
+FTDS.US,D,20171013,000000,29.6733,29.6733,29.6635,29.6704,964.82300068279,0
+FTDS.US,D,20171017,000000,29.5893,29.6269,29.5893,29.6269,424.76484306789,0
+FTDS.US,D,20171018,000000,29.7851,29.7851,29.7851,29.7851,218.45049072063,0
+FTDS.US,D,20171019,000000,29.6783,29.6783,29.6783,29.6783,309.47152852089,0
+FTDS.US,D,20171020,000000,29.7851,30.0719,29.7851,30.0719,860.65447964471,0
+FTDS.US,D,20171023,000000,29.9957,30.0155,29.9957,30.0145,1211.5911476079,0
+FTDS.US,D,20171024,000000,29.8147,30.0125,29.8147,30.0125,1807.2732727674,0
+FTDS.US,D,20171025,000000,29.7485,29.7485,29.6279,29.7119,1517.017296671,0
+FTDS.US,D,20171027,000000,29.7999,29.9947,29.7999,29.8711,2523.3054367962,0
+FTDS.US,D,20171030,000000,29.7119,29.7119,29.7119,29.7119,670.5216451286,0
+FTDS.US,D,20171031,000000,29.8247,30.0807,29.8247,30.0807,2708.38154699,0
+FTDS.US,D,20171103,000000,29.9809,29.9809,29.9809,29.9809,272.05176853634,0
+FTDS.US,D,20171106,000000,30.0185,30.0185,29.9383,29.9433,1075.0595909076,0
+FTDS.US,D,20171107,000000,29.8583,29.8583,29.8583,29.8583,155.74710912489,0
+FTDS.US,D,20171109,000000,29.7357,29.7357,29.7257,29.7257,276.09714799413,0
+FTDS.US,D,20171114,000000,29.7811,29.7811,29.7189,29.7574,4537.9044067753,0
+FTDS.US,D,20171115,000000,29.6981,29.6981,29.6981,29.6981,261.93831989187,0
+FTDS.US,D,20171117,000000,30.0521,30.1173,30.0521,30.0561,1059.8894179408,0
+FTDS.US,D,20171120,000000,30.0955,30.0955,30.0955,30.0955,174.96266154939,0
+FTDS.US,D,20171121,000000,30.2676,30.2963,30.2676,30.2963,1407.7920513107,0
+FTDS.US,D,20171122,000000,30.3705,30.3991,30.3151,30.3991,1547.3576426045,0
+FTDS.US,D,20171127,000000,30.495,30.5049,30.407,30.407,1312.7256340527,0
+FTDS.US,D,20171128,000000,30.5682,30.6374,30.5682,30.6295,1503.8698134332,0
+FTDS.US,D,20171129,000000,30.8016,30.853,30.7798,30.7798,614.897677584,0
+FTDS.US,D,20171130,000000,31.11,31.11,30.7788,30.9311,4120.2189777586,0
+FTDS.US,D,20171201,000000,30.853,30.853,30.7156,30.7156,1199.4550092346,0
+FTDS.US,D,20171204,000000,31.025,31.025,30.9104,30.9104,47772.8973619,0
+FTDS.US,D,20171205,000000,30.8154,30.8154,30.6958,30.6958,745.36116509771,0
+FTDS.US,D,20171206,000000,30.5929,30.6493,30.4851,30.6414,2954.1383490508,0
+FTDS.US,D,20171207,000000,30.761,30.851,30.677,30.677,1766.8194781895,0
+FTDS.US,D,20171208,000000,30.9113,30.9113,30.9094,30.9094,456.11653386576,0
+FTDS.US,D,20171211,000000,30.9618,30.9618,30.9301,30.9301,751.42923428439,0
+FTDS.US,D,20171212,000000,30.9024,31.0398,30.9024,31.0062,1404.7580167174,0
+FTDS.US,D,20171213,000000,31.0448,31.0724,30.9252,30.9578,4584.4262705399,0
+FTDS.US,D,20171214,000000,30.9676,30.9676,30.6968,30.6968,2432.2843989959,0
+FTDS.US,D,20171219,000000,31.1012,31.299,31.1012,31.299,688.72585268866,0
+FTDS.US,D,20171220,000000,31.3464,31.3464,31.29,31.3365,968.86838014058,0
+FTDS.US,D,20171221,000000,31.3464,31.4196,31.2564,31.3276,2448.4659168271,0
+FTDS.US,D,20171222,000000,31.3256,31.3256,31.2732,31.2732,354.98204742103,0
+FTDS.US,D,20171226,000000,31.3464,31.4106,31.3177,31.3652,1906.3850694833,0
+FTDS.US,D,20171227,000000,31.2732,31.373,31.2732,31.373,809.07589155789,0
+FTDS.US,D,20171229,000000,31.3622,31.3622,31.3592,31.3592,902.11961908705,0
+FTDS.US,D,20180102,000000,31.4156,31.4156,31.4156,31.4156,737.27040618213,0
+FTDS.US,D,20180103,000000,31.5066,31.5066,31.5066,31.5066,160.80383344713,0
+FTDS.US,D,20180104,000000,31.7755,31.8141,31.6005,31.8141,1247.999562728,0
+FTDS.US,D,20180105,000000,31.7716,31.8655,31.7716,31.8655,1256.0903216436,0
+FTDS.US,D,20180108,000000,31.9931,31.9931,31.9931,31.9931,232.60931882289,0
+FTDS.US,D,20180109,000000,32.1186,32.1186,31.9337,32.1186,3437.5611942566,0
+FTDS.US,D,20180111,000000,32.0593,32.0593,32.0593,32.0593,554.21698571716,0
+FTDS.US,D,20180112,000000,32.3747,32.4567,32.3747,32.4567,682.65778350197,0
+FTDS.US,D,20180117,000000,32.4953,32.4953,32.4953,32.4953,142.59962588708,0
+FTDS.US,D,20180118,000000,32.4845,32.5755,32.4845,32.5725,857.62044505137,0
+FTDS.US,D,20180119,000000,32.6328,32.702,32.6318,32.6318,2355.4221892979,0
+FTDS.US,D,20180122,000000,32.7455,32.9947,32.7455,32.9947,1615.1177485224,0
+FTDS.US,D,20180123,000000,33.055,33.055,33.055,33.055,261.93831989187,0
+FTDS.US,D,20180125,000000,32.878,32.878,32.878,32.878,450.04846467908,0
+FTDS.US,D,20180126,000000,33.0975,33.0975,33.0975,33.0975,236.65469828068,0
+FTDS.US,D,20180129,000000,33.0313,33.0313,33.0313,33.0313,858.63178991581,0
+FTDS.US,D,20180130,000000,32.6823,32.6823,32.6823,32.6823,448.02577495018,0
+FTDS.US,D,20180131,000000,32.5775,32.6159,32.4211,32.4549,1123.604144401,0
+FTDS.US,D,20180202,000000,32.1631,32.2195,31.6885,31.8477,4830.1830726006,0
+FTDS.US,D,20180205,000000,30.5989,30.8154,30.5989,30.8154,1041.6852103808,0
+FTDS.US,D,20180206,000000,30.7768,30.8806,30.5415,30.7324,1371.3836361906,0
+FTDS.US,D,20180207,000000,31.3552,31.3552,31.1002,31.1002,1102.3659022476,0
+FTDS.US,D,20180208,000000,30.7324,30.7324,30.2182,30.5554,740.30444077547,0
+FTDS.US,D,20180209,000000,30.145,30.145,30.145,30.145,1589.8341269113,0
+FTDS.US,D,20180212,000000,30.4832,30.758,30.4832,30.758,373.18625498108,0
+FTDS.US,D,20180213,000000,30.4367,30.8223,30.3615,30.8223,4345.7488825303,0
+FTDS.US,D,20180214,000000,30.8906,31.2732,30.8906,31.1892,1254.0676319147,0
+FTDS.US,D,20180215,000000,31.4245,31.4245,31.4245,31.4245,901.1082742226,0
+FTDS.US,D,20180216,000000,31.8724,31.9021,31.7943,31.8744,1425.9962588708,0
+FTDS.US,D,20180220,000000,31.8457,31.8457,31.8457,31.8457,210.35973180505,0
+FTDS.US,D,20180221,000000,31.3266,31.7567,31.3266,31.7567,19320.732290402,0
+FTDS.US,D,20180222,000000,31.4976,31.6015,31.469,31.6015,1451.279880482,0
+FTDS.US,D,20180223,000000,31.6144,31.6144,31.555,31.5669,1524.0967107222,0
+FTDS.US,D,20180226,000000,31.7656,32.1433,31.7656,32.1433,10255.036925496,0
+FTDS.US,D,20180227,000000,31.9219,31.9219,31.6984,31.7182,5214.4941210906,0
+FTDS.US,D,20180228,000000,31.6015,31.7083,31.6015,31.7083,3452.7313672233,0
+FTDS.US,D,20180301,000000,31.1922,31.1922,31.0932,31.0932,366.10684092995,0
+FTDS.US,D,20180302,000000,30.9282,31.3672,30.8926,31.3672,1364.3042221395,0
+FTDS.US,D,20180305,000000,31.0142,31.5382,31.0142,31.5382,1126.6381789944,0
+FTDS.US,D,20180306,000000,31.999,31.999,31.7706,31.7706,1273.2831843392,0
+FTDS.US,D,20180307,000000,31.6934,32.0662,31.6934,32.0662,2637.5874064787,0
+FTDS.US,D,20180308,000000,31.7478,32.0613,31.7478,32.0613,1137.7629725033,0
+FTDS.US,D,20180309,000000,32.3203,32.3203,32.3203,32.3203,217.43914585618,0
+FTDS.US,D,20180312,000000,32.5438,32.6259,32.5269,32.5547,1269.2378048814,0
+FTDS.US,D,20180313,000000,32.7979,32.7979,32.2749,32.2887,12563.93725103,0
+FTDS.US,D,20180314,000000,32.4261,32.4459,32.3559,32.3559,1343.0659799861,0
+FTDS.US,D,20180315,000000,32.3134,32.3134,32.0662,32.0662,1285.4193227126,0
+FTDS.US,D,20180316,000000,32.2264,32.2264,32.2264,32.2264,211.3710766695,0
+FTDS.US,D,20180319,000000,31.8141,31.8309,31.8141,31.823,3952.3357302603,0
+FTDS.US,D,20180320,000000,32.0662,32.0662,32.0662,32.0662,429.82156739013,0
+FTDS.US,D,20180321,000000,31.7567,32.2343,31.7567,32.1285,8122.1106063768,0
+FTDS.US,D,20180322,000000,31.8081,31.8081,31.8081,31.8081,384.31104849,0
+FTDS.US,D,20180323,000000,30.7916,30.7916,30.7916,30.7916,111.24793508921,0
+FTDS.US,D,20180326,000000,30.9252,31.0893,30.9252,31.027,1457.3479496687,0
+FTDS.US,D,20180327,000000,31.3158,31.3158,31.2821,31.2821,762.55402779331,0
+FTDS.US,D,20180328,000000,30.7452,30.8698,30.7452,30.8698,914.25575746042,0
+FTDS.US,D,20180329,000000,31.0616,31.1634,31.0616,31.1634,631.07919541516,0
+FTDS.US,D,20180402,000000,31.3355,31.3355,30.2765,30.2765,1005.2767952607,0
+FTDS.US,D,20180403,000000,30.8036,30.8036,30.8036,30.8036,160.80383344713,0
+FTDS.US,D,20180404,000000,30.7926,30.7926,30.7926,30.7926,1092.2524536032,0
+FTDS.US,D,20180405,000000,31.0706,31.4759,31.0706,31.4759,963.81165581834,0
+FTDS.US,D,20180406,000000,31.285,31.285,31.285,31.285,388.35642794779,0
+FTDS.US,D,20180409,000000,31.1862,31.1862,31.1862,31.1862,213.39376639839,0
+FTDS.US,D,20180410,000000,31.0794,31.4196,31.0794,31.375,1032.5831066008,0
+FTDS.US,D,20180412,000000,31.6875,31.6875,31.5422,31.5422,584.55733165058,0
+FTDS.US,D,20180413,000000,31.374,31.4096,31.374,31.4096,2082.3590758971,0
+FTDS.US,D,20180417,000000,31.8932,31.999,31.8932,31.9841,2142.0284228995,0
+FTDS.US,D,20180418,000000,31.9772,32.2847,31.9772,32.2403,2718.4949956345,0
+FTDS.US,D,20180419,000000,32.1513,32.1691,31.9031,31.9031,1345.088669715,0
+FTDS.US,D,20180420,000000,31.7172,31.7172,31.7102,31.7102,390.37911767668,0
+FTDS.US,D,20180423,000000,31.8843,31.8843,31.6875,31.6875,1352.1680837661,0
+FTDS.US,D,20180424,000000,31.8863,31.8863,31.8863,31.8863,509.71781168147,0
+FTDS.US,D,20180425,000000,31.3355,31.3355,31.2712,31.2712,795.92840832008,0
+FTDS.US,D,20180426,000000,31.2426,31.6588,31.2426,31.639,657.37416189079,0
+FTDS.US,D,20180430,000000,31.3918,31.3918,31.297,31.3306,662.43088621302,0
+FTDS.US,D,20180501,000000,31.0893,31.3504,31.0893,31.3504,1153.9444903344,0
+FTDS.US,D,20180502,000000,31.2426,31.2426,31.2426,31.2426,158.78114371824,0
+FTDS.US,D,20180503,000000,31.1744,31.1832,31.1744,31.1832,756.48595860663,0
+FTDS.US,D,20180508,000000,31.8497,31.8497,31.8497,31.8497,243.73411233182,0
+FTDS.US,D,20180510,000000,32.2739,32.4549,32.2739,32.4371,1335.986565935,0
+FTDS.US,D,20180511,000000,32.1533,32.3331,32.1533,32.2729,3100.7833543956,0
+FTDS.US,D,20180514,000000,32.3975,32.4073,32.2531,32.2847,3153.3732873469,0
+FTDS.US,D,20180515,000000,31.8843,32.1641,31.8843,32.1641,1027.5263822785,0
+FTDS.US,D,20180516,000000,32.2917,32.5507,32.2917,32.4449,1267.2151151525,0
+FTDS.US,D,20180517,000000,32.5883,32.6269,32.4371,32.5309,1234.8520794902,0
+FTDS.US,D,20180518,000000,32.6269,32.6269,32.4083,32.4835,1830.5342046497,0
+FTDS.US,D,20180522,000000,32.6545,32.6545,32.6269,32.6347,43355.342993994,0
+FTDS.US,D,20180523,000000,32.5428,32.5428,32.4933,32.5419,2264.4011514977,0
+FTDS.US,D,20180524,000000,32.3045,32.6595,32.3045,32.6595,703.89602565537,0
+FTDS.US,D,20180525,000000,32.6269,32.6269,32.5695,32.5695,2769.0622388569,0
+FTDS.US,D,20180529,000000,32.2393,32.2393,32.2393,32.2393,603.77288407508,0
+FTDS.US,D,20180530,000000,32.5695,32.7307,32.5269,32.7307,2231.0267709709,0
+FTDS.US,D,20180531,000000,32.4567,32.4567,32.4567,32.4567,286.2105966386,0
+FTDS.US,D,20180601,000000,32.6397,32.6397,32.6397,32.6397,485.44553493474,0
+FTDS.US,D,20180605,000000,32.5221,32.5221,32.5221,32.5221,369.14087552329,0
+FTDS.US,D,20180606,000000,33.0135,33.1766,33.0125,33.1766,2346.3200855179,0
+FTDS.US,D,20180607,000000,32.9957,32.9957,32.968,32.968,1319.8050481038,0
+FTDS.US,D,20180608,000000,32.9937,33.1776,32.9937,33.1776,2729.6197891434,0
+FTDS.US,D,20180611,000000,33.2755,33.3576,33.2716,33.3496,4118.1962880297,0
+FTDS.US,D,20180612,000000,33.3486,33.3902,33.3072,33.32,4844.3419007029,0
+FTDS.US,D,20180613,000000,33.5652,33.5652,33.1479,33.3674,1496.7903993821,0
+FTDS.US,D,20180615,000000,33.23,33.3388,33.23,33.3388,555.2283305816,0
+FTDS.US,D,20180618,000000,33.3496,33.406,33.3408,33.3408,1123.604144401,0
+FTDS.US,D,20180620,000000,33.5256,33.5256,33.5256,33.5256,109.22524536032,0
+FTDS.US,D,20180625,000000,32.6357,32.6357,32.6357,32.6357,788.84899426895,0
+FTDS.US,D,20180626,000000,32.5091,32.6713,32.5091,32.6713,436.90098144126,0
+FTDS.US,D,20180627,000000,32.9195,32.9294,32.2917,32.2917,10925.558570625,0
+FTDS.US,D,20180628,000000,32.2927,32.2927,32.2927,32.2927,159.79248858268,0
+FTDS.US,D,20180629,000000,32.3015,32.7099,32.3015,32.5191,3282.8254299961,0
+FTDS.US,D,20180702,000000,32.3767,32.6051,32.3569,32.6051,2551.6230930007,0
+FTDS.US,D,20180709,000000,33.3012,33.3012,33.2448,33.2903,962.80031095389,0
+FTDS.US,D,20180710,000000,33.7482,33.7482,33.3062,33.3062,1885.1468273299,0
+FTDS.US,D,20180711,000000,33.1568,33.2142,33.1568,33.2142,1629.2765766247,0
+FTDS.US,D,20180712,000000,33.2191,33.3496,33.2191,33.3496,1836.6022738364,0
+FTDS.US,D,20180713,000000,33.3764,33.3764,33.3734,33.3734,639.16995433074,0
+FTDS.US,D,20180716,000000,33.1944,33.1944,33.1944,33.1944,139.56559129374,0
+FTDS.US,D,20180718,000000,33.3348,33.5256,33.3348,33.5256,21110.812700474,0
+FTDS.US,D,20180719,000000,33.5039,33.5039,33.5039,33.5039,223.50721504287,0
+FTDS.US,D,20180720,000000,33.3912,33.3912,33.3408,33.3596,699.85064619758,0
+FTDS.US,D,20180723,000000,33.406,33.406,33.406,33.406,214.40511126284,0
+FTDS.US,D,20180724,000000,33.3961,33.3961,33.1173,33.1173,692.77123214645,0
+FTDS.US,D,20180725,000000,33.3496,33.3496,33.3486,33.3486,759.51999319997,0
+FTDS.US,D,20180726,000000,33.6384,33.6492,33.499,33.499,1160.0125595211,0
+FTDS.US,D,20180727,000000,33.3299,33.3299,33.1272,33.1272,888.97213584923,0
+FTDS.US,D,20180730,000000,33.0224,33.0224,33.0164,33.0164,450.04846467908,0
+FTDS.US,D,20180731,000000,33.0609,33.234,33.056,33.2023,1082.1390049587,0
+FTDS.US,D,20180801,000000,33.0036,33.2903,32.9571,32.9571,1492.7450199243,0
+FTDS.US,D,20180802,000000,33.2191,33.4159,33.1865,33.3961,1683.8891993049,0
+FTDS.US,D,20180803,000000,33.3586,33.3862,33.3506,33.3506,2032.8031775392,0
+FTDS.US,D,20180806,000000,33.4446,33.671,33.4446,33.671,3831.9856913911,0
+FTDS.US,D,20180807,000000,33.7006,33.8816,33.7006,33.8718,1688.9459236271,0
+FTDS.US,D,20180809,000000,33.8362,33.8362,33.8362,33.8362,637.14726460184,0
+FTDS.US,D,20180810,000000,33.6888,33.7194,33.6522,33.6542,2126.8582499328,0
+FTDS.US,D,20180813,000000,33.5168,33.5938,33.3101,33.3101,2680.0638907855,0
+FTDS.US,D,20180815,000000,33.3101,33.4703,33.3101,33.4703,1036.6284860585,0
+FTDS.US,D,20180816,000000,33.5702,33.7284,33.5652,33.7284,740.30444077547,0
+FTDS.US,D,20180817,000000,33.2903,33.6088,33.2903,33.6088,555.2283305816,0
+FTDS.US,D,20180821,000000,34.2425,34.2425,34.1377,34.1743,80521.25541757,0
+FTDS.US,D,20180822,000000,33.853,34.1891,33.853,34.0902,3708.6016179285,0
+FTDS.US,D,20180823,000000,34.0112,34.031,33.9874,33.9963,1628.2652317603,0
+FTDS.US,D,20180827,000000,34.5619,34.5639,34.5283,34.5283,2283.6167039222,0
+FTDS.US,D,20180828,000000,34.5332,34.5332,34.4531,34.5273,3483.0717131567,0
+FTDS.US,D,20180829,000000,34.4245,34.642,34.4245,34.642,14710.011053386,0
+FTDS.US,D,20180830,000000,34.4996,34.6519,34.3483,34.5184,15171.184311575,0
+FTDS.US,D,20180831,000000,34.4917,34.5738,34.3463,34.5738,3414.3002623743,0
+FTDS.US,D,20180904,000000,34.5263,34.5757,34.3651,34.4245,2174.3914585618,0
+FTDS.US,D,20180906,000000,34.5738,34.5738,34.1852,34.1852,1600.9589204202,0
+FTDS.US,D,20180907,000000,34.2406,34.4442,34.0606,34.0705,36410.437809834,0
+FTDS.US,D,20180910,000000,34.0012,34.4146,34.0012,34.4146,8375.9581673531,0
+FTDS.US,D,20180911,000000,34.202,34.4057,34.202,34.4057,5706.007725212,0
+FTDS.US,D,20180912,000000,34.3167,34.3365,34.3167,34.3365,247.7794917896,0
+FTDS.US,D,20180913,000000,34.4531,34.4531,34.4531,34.4531,187.09879992276,0
+FTDS.US,D,20180914,000000,34.7171,34.7171,34.5925,34.5925,1036.6284860585,0
+FTDS.US,D,20180917,000000,34.5451,34.5451,34.4858,34.5016,4122.2416674875,0
+FTDS.US,D,20180918,000000,34.5837,34.5837,34.5174,34.5174,1056.8553833475,0
+FTDS.US,D,20180919,000000,34.4423,34.5708,34.4047,34.4047,3169.554805178,0
+FTDS.US,D,20180920,000000,34.7083,34.7468,34.5659,34.7468,1809.2959624963,0
+FTDS.US,D,20180921,000000,34.8477,34.9199,34.5915,34.6617,5676.6787241431,0
+FTDS.US,D,20180924,000000,34.2415,34.2415,34.2415,34.2415,578.48926246389,0
+FTDS.US,D,20180925,000000,34.2603,34.463,34.2603,34.463,2006.5082110636,0
+FTDS.US,D,20180926,000000,34.3345,34.3345,34.3345,34.3345,570.39850354831,0
+FTDS.US,D,20180927,000000,34.3068,34.3068,34.2811,34.3018,1053.8213487542,0
+FTDS.US,D,20180928,000000,34.2208,34.38,34.2208,34.293,1642.4240598625,0
+FTDS.US,D,20181001,000000,34.6025,34.6025,34.4027,34.4027,899.08558449371,0
+FTDS.US,D,20181002,000000,34.11,34.11,33.9766,33.9993,1090.2297638743,0
+FTDS.US,D,20181003,000000,34.288,34.288,34.0695,34.2228,3629.7167185016,0
+FTDS.US,D,20181004,000000,33.9281,33.9281,33.6374,33.7828,2514.2033330162,0
+FTDS.US,D,20181005,000000,33.4515,33.4594,33.318,33.318,647.26071324631,0
+FTDS.US,D,20181008,000000,33.3378,33.3378,33.0402,33.2982,4870.6368671785,0
+FTDS.US,D,20181009,000000,33.5148,33.5148,33.1568,33.3279,2067.1889029304,0
+FTDS.US,D,20181010,000000,32.6881,32.6881,31.9041,31.9041,904.14230881595,0
+FTDS.US,D,20181011,000000,32.0089,32.0484,31.7745,31.7745,1483.6429161443,0
+FTDS.US,D,20181012,000000,31.8249,31.8309,31.373,31.5194,3846.1445194933,0
+FTDS.US,D,20181015,000000,31.9624,31.9624,31.6005,31.6005,857.62044505137,0
+FTDS.US,D,20181017,000000,32.2571,32.3619,32.2571,32.2985,1223.7272859813,0
+FTDS.US,D,20181018,000000,32.0682,32.0781,31.7172,31.7172,743.33847536881,0
+FTDS.US,D,20181019,000000,31.8141,31.9159,31.6865,31.6865,3246.417014876,0
+FTDS.US,D,20181022,000000,31.6094,31.6875,31.6094,31.6875,1460.381984262,0
+FTDS.US,D,20181023,000000,30.7907,31.2366,30.7907,31.2158,10550.349625915,0
+FTDS.US,D,20181024,000000,31.034,31.034,30.7521,30.767,2930.8774171685,0
+FTDS.US,D,20181025,000000,30.4614,30.7066,30.4614,30.7046,2309.9116703978,0
+FTDS.US,D,20181026,000000,29.8959,30.412,29.7317,30.0431,1532.1874696378,0
+FTDS.US,D,20181029,000000,30.7234,30.7709,29.7515,29.8473,16041.952239865,0
+FTDS.US,D,20181030,000000,29.7791,30.59,29.7791,30.59,1281.3739432548,0
+FTDS.US,D,20181031,000000,30.9914,31.2426,30.9914,31.2426,17226.237076132,0
+FTDS.US,D,20181101,000000,31.6005,31.6005,31.1724,31.4255,6784.1013507129,0
+FTDS.US,D,20181102,000000,31.8398,31.8398,31.299,31.4442,4976.8280779455,0
+FTDS.US,D,20181105,000000,31.6974,31.6974,31.2504,31.3899,9697.7859051858,0
+FTDS.US,D,20181106,000000,31.5966,31.5966,31.5966,31.5966,329.69842580984,0
+FTDS.US,D,20181107,000000,32.0079,32.2561,32.0079,32.2561,12960.384437892,0
+FTDS.US,D,20181108,000000,32.3431,32.4193,32.1937,32.1937,4199.1038771855,0
+FTDS.US,D,20181109,000000,31.8764,31.8764,31.6588,31.8249,6406.8697162741,0
+FTDS.US,D,20181112,000000,31.5342,31.5342,31.3345,31.3345,978.98182878505,0
+FTDS.US,D,20181113,000000,31.3206,31.4334,31.1338,31.1338,1007.2994849896,0
+FTDS.US,D,20181114,000000,31.3879,31.3879,31.12,31.12,14119.385652549,0
+FTDS.US,D,20181115,000000,30.7422,31.2742,30.497,31.2742,1665.6849917448,0
+FTDS.US,D,20181116,000000,31.3098,31.3098,31.1418,31.1418,499.604363037,0
+FTDS.US,D,20181120,000000,29.9987,30.0768,29.9799,29.9799,18053.51717525,0
+FTDS.US,D,20181121,000000,30.2191,30.4318,30.2191,30.4318,337.78918472542,0
+FTDS.US,D,20181126,000000,30.5811,30.6117,30.5138,30.591,4668.367894289,0
+FTDS.US,D,20181127,000000,30.5563,30.5563,30.4426,30.4851,1749.6266154939,0
+FTDS.US,D,20181128,000000,30.6008,31.0636,30.5237,31.0636,4289.1135701213,0
+FTDS.US,D,20181129,000000,31.5145,31.5145,31.0962,31.206,2298.7868768889,0
+FTDS.US,D,20181130,000000,31.3632,31.4096,31.207,31.4096,2769.0622388569,0
+FTDS.US,D,20181203,000000,31.8032,31.8131,31.649,31.7735,1720.297614425,0
+FTDS.US,D,20181204,000000,30.7699,30.9716,30.7699,30.9716,992.12931202287,0
+FTDS.US,D,20181206,000000,30.0353,30.1984,29.8473,30.1667,9778.6934943416,0
+FTDS.US,D,20181207,000000,29.7989,29.8385,29.7247,29.8385,1935.7140705523,0
+FTDS.US,D,20181210,000000,29.3332,29.705,29.3075,29.6397,7233.1384705276,0
+FTDS.US,D,20181211,000000,29.9117,29.9709,29.5705,29.7041,2285.639393651,0
+FTDS.US,D,20181213,000000,29.7663,29.7663,29.7663,29.7663,299.35807987642,0
+FTDS.US,D,20181214,000000,29.7129,29.7129,29.085,29.085,1901.328345161,0
+FTDS.US,D,20181217,000000,28.8368,28.8368,28.6312,28.6312,1461.3933291264,0
+FTDS.US,D,20181218,000000,28.8665,28.8665,28.3968,28.3968,1521.0626761288,0
+FTDS.US,D,20181219,000000,28.736,28.828,28.732,28.828,888.97213584923,0
+FTDS.US,D,20181220,000000,27.9875,28.0706,27.414,27.5761,18914.171654895,0
+FTDS.US,D,20181221,000000,27.4991,27.7482,26.9532,26.9532,3824.9062773399,0
+FTDS.US,D,20181226,000000,26.443,27.6701,26.443,27.6701,4295.181639308,0
+FTDS.US,D,20181227,000000,27.1144,27.2103,26.8277,26.8959,22965.61918187,0
+FTDS.US,D,20181228,000000,27.766,28.0804,27.6602,28.0804,3332.3813283541,0
+FTDS.US,D,20181231,000000,27.8955,28.1091,27.766,28.1091,5513.852200967,0
+FTDS.US,D,20190102,000000,27.8125,28.1872,27.8125,28.1872,1461.3933291264,0
+FTDS.US,D,20190103,000000,27.5159,27.852,27.5159,27.5722,1996.3947624191,0
+FTDS.US,D,20190104,000000,28.3474,28.6836,28.3474,28.6836,2364.5242930779,0
+FTDS.US,D,20190107,000000,29.0593,29.1127,28.9872,28.9872,3537.6843358369,0
+FTDS.US,D,20190108,000000,29.2027,29.4469,29.2027,29.3995,2030.7804878103,0
+FTDS.US,D,20190109,000000,29.4301,29.5765,29.4024,29.5765,6524.18572055,0
+FTDS.US,D,20190110,000000,29.3154,29.7415,29.3154,29.7415,866.72254883139,0
+FTDS.US,D,20190111,000000,29.7831,29.7891,29.7831,29.7891,516.7972257326,0
+FTDS.US,D,20190115,000000,29.7179,29.8415,29.6437,29.6437,1193.3869400479,0
+FTDS.US,D,20190116,000000,29.9512,29.9512,29.9315,29.9315,757.49730347108,0
+FTDS.US,D,20190117,000000,29.8335,30.2627,29.8335,30.2627,3216.0766689426,0
+FTDS.US,D,20190118,000000,30.4832,30.4871,30.4268,30.4268,952.68686230942,0
+FTDS.US,D,20190122,000000,30.5217,30.5217,29.9759,29.9947,1186.3075259968,0
+FTDS.US,D,20190123,000000,30.3537,30.3537,29.8613,30.0095,4411.4862987194,0
+FTDS.US,D,20190124,000000,30.1331,30.1499,30.1114,30.1114,518.8199154615,0
+FTDS.US,D,20190125,000000,30.5049,30.5049,30.4644,30.4644,2176.4141482907,0
+FTDS.US,D,20190128,000000,30.411,30.411,30.411,30.411,318.57363230092,0
+FTDS.US,D,20190129,000000,30.4931,30.4931,30.3774,30.4832,1037.639830923,0
+FTDS.US,D,20190130,000000,30.8748,30.8748,30.8748,30.8748,511.74050141037,0
+FTDS.US,D,20190131,000000,30.9568,30.9568,30.8372,30.8372,2098.5405937283,0
+FTDS.US,D,20190201,000000,31.108,31.108,31.108,31.108,459.1505684591,0
+FTDS.US,D,20190204,000000,31.0498,31.3158,31.0498,31.1773,4570.2674424376,0
+FTDS.US,D,20190205,000000,31.2504,31.382,31.2504,31.2712,1427.0076037352,0
+FTDS.US,D,20190206,000000,31.2682,31.2682,31.2682,31.2682,221.48452531397,0
+FTDS.US,D,20190207,000000,30.846,31.0191,30.846,31.0191,2205.7431493597,0
+FTDS.US,D,20190208,000000,31.1614,31.1614,31.1614,31.1614,1582.7547128601,0
+FTDS.US,D,20190211,000000,31.2702,31.3642,31.1052,31.2158,22787.622485728,0
+FTDS.US,D,20190212,000000,31.3928,31.6509,31.3928,31.642,3353.6195705075,0
+FTDS.US,D,20190213,000000,31.6816,31.8072,31.6717,31.732,3129.1010106001,0
+FTDS.US,D,20190214,000000,31.7419,31.8299,31.7419,31.8299,1296.5441162215,0
+FTDS.US,D,20190215,000000,32.087,32.087,32.0603,32.0603,284.18790690971,0
+FTDS.US,D,20190219,000000,32.0524,32.2995,32.0524,32.2769,1842.6703430231,0
+FTDS.US,D,20190220,000000,32.3371,32.3687,32.3371,32.3687,775.70151103113,0
+FTDS.US,D,20190221,000000,32.2649,32.2649,32.1641,32.1641,1675.7984403893,0
+FTDS.US,D,20190225,000000,32.5606,32.6467,32.4439,32.4439,41958.675736192,0
+FTDS.US,D,20190226,000000,32.4063,32.4291,32.2927,32.2927,1271.2604946103,0
+FTDS.US,D,20190227,000000,32.1591,32.1591,32.1591,32.1591,688.72585268866,0
+FTDS.US,D,20190228,000000,32.1987,32.2125,32.1503,32.1503,2576.9067146119,0
+FTDS.US,D,20190301,000000,32.2432,32.3391,32.2432,32.3391,1145.8537314189,0
+FTDS.US,D,20190304,000000,32.35,32.35,31.8427,32.0049,4190.0017734054,0
+FTDS.US,D,20190305,000000,32.084,32.1275,32.084,32.1275,893.01751530702,0
+FTDS.US,D,20190306,000000,32.3115,32.3115,31.73,31.7864,2193.6070109863,0
+FTDS.US,D,20190308,000000,31.2446,31.2514,31.1634,31.2514,591.63674570171,0
+FTDS.US,D,20190312,000000,31.7864,31.8151,31.7765,31.8151,953.69820717387,0
+FTDS.US,D,20190313,000000,32.0623,32.0623,32.0375,32.0375,771.65613157334,0
+FTDS.US,D,20190314,000000,31.9446,31.9446,31.8803,31.9001,2424.1936400803,0
+FTDS.US,D,20190315,000000,32.0721,32.1711,31.9653,31.9653,2664.8937178188,0
+FTDS.US,D,20190318,000000,32.1591,32.2471,32.0524,32.1691,3153.3732873469,0
+FTDS.US,D,20190319,000000,32.3885,32.3885,32.2719,32.2729,906.16499854484,0
+FTDS.US,D,20190320,000000,31.8062,32.1028,31.7399,32.1028,2772.0962734502,0
+FTDS.US,D,20190321,000000,32.2383,32.3223,32.2383,32.3173,1126.6381789944,0
+FTDS.US,D,20190322,000000,31.9753,31.9753,31.5718,31.5718,1024.4923476852,0
+FTDS.US,D,20190325,000000,31.3216,31.5066,31.3216,31.5066,444.99174035684,0
+FTDS.US,D,20190326,000000,31.8635,31.8793,31.6212,31.6608,2524.3167816606,0
+FTDS.US,D,20190327,000000,31.7567,31.8052,31.5352,31.6114,4016.0504567205,0
+FTDS.US,D,20190328,000000,31.5254,31.8793,31.5254,31.8793,16834.846613591,0
+FTDS.US,D,20190329,000000,32.0524,32.0524,32.0247,32.0247,787.8376494045,0
+FTDS.US,D,20190401,000000,32.3153,32.3975,32.3153,32.3875,1588.8227820468,0
+FTDS.US,D,20190402,000000,32.4557,32.4557,32.3471,32.3609,1347.1113594439,0
+FTDS.US,D,20190403,000000,32.6199,32.6199,32.5419,32.5587,1080.1163152298,0
+FTDS.US,D,20190404,000000,32.5655,32.5655,32.4657,32.5606,4334.6240890214,0
+FTDS.US,D,20190405,000000,32.9541,32.9541,32.8444,32.8582,2027.746453217,0
+FTDS.US,D,20190408,000000,32.6101,32.8009,32.6101,32.7781,1526.1194004511,0
+FTDS.US,D,20190410,000000,32.7485,32.8107,32.7485,32.8107,1103.3772471121,0
+FTDS.US,D,20190411,000000,32.9126,32.9126,32.8107,32.8207,1854.8064813965,0
+FTDS.US,D,20190412,000000,33.147,33.147,33.0629,33.0629,2230.0154261064,0
+FTDS.US,D,20190415,000000,32.9897,32.9897,32.9897,32.9897,558.26236517495,0
+FTDS.US,D,20190416,000000,33.144,33.144,33.144,33.144,324.6417014876,0
+FTDS.US,D,20190418,000000,32.7465,32.9215,32.7465,32.8741,1582.7547128601,0
+FTDS.US,D,20190422,000000,32.791,32.8395,32.7643,32.8029,1463.4160188553,0
+FTDS.US,D,20190423,000000,33.0372,33.1806,33.0372,33.1806,1222.7159411169,0
+FTDS.US,D,20190424,000000,33.2142,33.2696,33.1272,33.1272,1542.3009182822,0
+FTDS.US,D,20190425,000000,32.8899,33.0016,32.8107,33.0016,2554.657127594,0
+FTDS.US,D,20190426,000000,32.7149,33.0501,32.7149,33.0501,2571.8499902897,0
+FTDS.US,D,20190429,000000,33.1667,33.2676,33.141,33.2577,3208.9972548915,0
+FTDS.US,D,20190430,000000,32.9927,32.9927,32.9927,32.9927,128.44079778482,0
+FTDS.US,D,20190501,000000,33.1371,33.1371,33.1371,33.1371,269.017733943,0
+FTDS.US,D,20190502,000000,32.7069,32.7247,32.7069,32.7247,922.346516376,0
+FTDS.US,D,20190503,000000,33.1865,33.1865,33.1865,33.1865,253.84756097629,0
+FTDS.US,D,20190506,000000,32.5705,32.8029,32.5705,32.8029,1388.5764988862,0
+FTDS.US,D,20190507,000000,32.5606,32.6199,32.4073,32.4073,1221.7045962524,0
+FTDS.US,D,20190508,000000,32.2383,32.5903,32.2383,32.5606,8267.7442668572,0
+FTDS.US,D,20190509,000000,31.8892,32.3125,31.8892,32.3125,365.0954960655,0
+FTDS.US,D,20190510,000000,32.0494,32.1503,32.0494,32.1503,970.89106986947,0
+FTDS.US,D,20190513,000000,31.6806,31.6806,31.2396,31.469,1917.5098629922,0
+FTDS.US,D,20190514,000000,31.7903,31.8932,31.7903,31.8259,4113.1395637074,0
+FTDS.US,D,20190515,000000,31.8793,31.9515,31.8793,31.8991,969.87972500502,0
+FTDS.US,D,20190516,000000,32.2254,32.3125,32.2185,32.2185,893.01751530702,0
+FTDS.US,D,20190517,000000,31.8319,32.1621,31.8319,32.0326,5672.6333446853,0
+FTDS.US,D,20190521,000000,31.8932,31.8932,31.8932,31.8932,313.51690797868,0
+FTDS.US,D,20190522,000000,31.6509,31.7854,31.6509,31.7854,357.00473714992,0
+FTDS.US,D,20190523,000000,31.729,31.729,31.0359,31.0359,1727.3770284761,0
+FTDS.US,D,20190529,000000,30.7175,30.7175,30.7175,30.7175,106.19121076697,0
+FTDS.US,D,20190530,000000,30.8866,30.8866,30.7017,30.7482,1827.5001700564,0
+FTDS.US,D,20190604,000000,30.8757,31.1714,30.854,31.0359,63646.966354266,0
+FTDS.US,D,20190605,000000,31.3236,31.3236,31.3236,31.3236,251.82487124739,0
+FTDS.US,D,20190607,000000,31.5946,31.7765,31.5946,31.7211,3997.8462491604,0
+FTDS.US,D,20190610,000000,32.0465,32.1186,31.8418,31.8418,4662.2998251024,0
+FTDS.US,D,20190612,000000,32.0821,32.0821,31.7419,31.7419,639.16995433074,0
+FTDS.US,D,20190613,000000,31.9535,31.9535,31.9535,31.9535,147.65635020932,0
+FTDS.US,D,20190617,000000,32.0326,32.0326,32.0326,32.0326,248.79083665405,0
+FTDS.US,D,20190618,000000,32.1394,32.2571,32.1394,32.2571,548.14891653047,0
+FTDS.US,D,20190619,000000,32.349,32.349,32.349,32.349,101.13448644474,0
+FTDS.US,D,20190620,000000,32.9017,32.9017,32.9017,32.9017,951.67551744497,0
+FTDS.US,D,20190621,000000,32.4221,32.5428,32.4221,32.5428,625.01112622847,0
+FTDS.US,D,20190624,000000,32.2719,32.2719,32.2719,32.2719,145.63366048042,0
+FTDS.US,D,20190625,000000,32.0999,32.1206,32.0227,32.0227,2289.6847731088,0
+FTDS.US,D,20190626,000000,32.0573,32.1206,31.9653,32.0079,4567.2334078443,0
+FTDS.US,D,20190627,000000,32.1898,32.2551,32.1898,32.2481,451.05980954353,0
+FTDS.US,D,20190628,000000,32.4953,32.702,32.4379,32.702,2284.6280487866,0
+FTDS.US,D,20190702,000000,32.7525,32.7525,32.6743,32.6743,1042.6965552452,0
+FTDS.US,D,20190705,000000,32.9443,33.1598,32.8088,33.1598,2910.6505198795,0
+FTDS.US,D,20190708,000000,33.2844,33.2844,32.9136,32.9136,813.12127101568,0
+FTDS.US,D,20190709,000000,32.7771,32.7771,32.7771,32.7771,431.84425711903,0
+FTDS.US,D,20190710,000000,33.14,33.1509,33.0431,33.1114,855.59775532247,0
+FTDS.US,D,20190711,000000,32.9413,32.9413,32.9413,32.9413,411.61735983008,0
+FTDS.US,D,20190712,000000,33.1301,33.1301,33.1301,33.1301,450.04846467908,0
+FTDS.US,D,20190716,000000,33.1292,33.1292,33.1292,33.1292,299.35807987642,0
+FTDS.US,D,20190718,000000,32.5625,32.5625,32.5625,32.5625,695.80526673979,0
+FTDS.US,D,20190723,000000,33.0233,33.1104,33.0135,33.1084,1657.5942328292,0
+FTDS.US,D,20190724,000000,33.4298,33.491,33.3625,33.491,927.40324069823,0
+FTDS.US,D,20190725,000000,33.4564,33.4564,33.2172,33.2172,1279.3512535259,0
+FTDS.US,D,20190726,000000,33.3922,33.5919,33.3625,33.4574,2487.9083665405,0
+FTDS.US,D,20190729,000000,33.3111,33.3111,33.3111,33.3111,145.63366048042,0
+FTDS.US,D,20190730,000000,33.3437,33.4525,33.3437,33.4248,1871.9993440921,0
+FTDS.US,D,20190731,000000,33.1697,33.1697,33.1697,33.1697,464.20729278134,0
+FTDS.US,D,20190801,000000,33.1341,33.2567,32.4667,32.5241,1947.8502089256,0
+FTDS.US,D,20190802,000000,32.2403,32.2403,32.2403,32.2403,120.35003886924,0
+FTDS.US,D,20190805,000000,31.3454,31.3454,30.9706,31.293,88688.876542847,0
+FTDS.US,D,20190806,000000,31.382,31.561,31.2376,31.561,4116.1735983008,0
+FTDS.US,D,20190807,000000,31.3572,31.4077,31.293,31.3138,1789.0690652074,0
+FTDS.US,D,20190808,000000,31.9713,31.9713,31.9713,31.9713,1004.2654503962,0
+FTDS.US,D,20190809,000000,32.0326,32.0326,31.8052,31.995,4787.7065882938,0
+FTDS.US,D,20190812,000000,31.5392,31.5392,31.4294,31.4294,408.58332523674,0
+FTDS.US,D,20190813,000000,31.4532,31.9999,31.4532,31.9179,1912.45313867,0
+FTDS.US,D,20190814,000000,31.1012,31.1012,30.8757,30.8757,874.81330774697,0
+FTDS.US,D,20190815,000000,30.7551,30.7986,30.7551,30.7986,270.02907880745,0
+FTDS.US,D,20190819,000000,31.7557,31.7557,31.7182,31.7182,228.5639393651,0
+FTDS.US,D,20190820,000000,31.551,31.562,31.3998,31.3998,3118.9875619557,0
+FTDS.US,D,20190822,000000,31.8052,31.8052,31.6697,31.6697,269.017733943,0
+FTDS.US,D,20190823,000000,31.3899,31.733,31.3899,31.733,654.34012729745,0
+FTDS.US,D,20190826,000000,30.9766,30.9766,30.9766,30.9766,193.16686910945,0
+FTDS.US,D,20190828,000000,30.9212,31.1516,30.9212,31.1516,2038.8712467259,0
+FTDS.US,D,20190829,000000,31.5342,31.6737,31.5342,31.6302,2645.6781653943,0
+FTDS.US,D,20190830,000000,31.6292,31.6292,31.6203,31.6203,779.74689048892,0
+FTDS.US,D,20190904,000000,31.5164,31.5164,31.466,31.466,730.190992131,0
+FTDS.US,D,20190905,000000,32.2571,32.2571,32.2571,32.2571,171.92862695605,0
+FTDS.US,D,20190906,000000,32.3639,32.3639,32.3639,32.3639,102.14583130918,0
+FTDS.US,D,20190909,000000,32.3855,32.4439,32.2481,32.2481,37805.082377907,0
+FTDS.US,D,20190910,000000,32.4173,32.5211,32.4173,32.5211,1539.2668836889,0
+FTDS.US,D,20190911,000000,32.5121,32.8444,32.5121,32.8444,3178.6569089581,0
+FTDS.US,D,20190912,000000,32.8503,32.966,32.8503,32.966,737.27040618213,0
+FTDS.US,D,20190916,000000,33.0718,33.0718,33.0718,33.0718,520.84260519039,0
+FTDS.US,D,20190917,000000,32.9017,32.9106,32.9017,32.9106,1534.2101593667,0
+FTDS.US,D,20190918,000000,32.7465,32.8869,32.7366,32.8869,484.43419007029,0
+FTDS.US,D,20190919,000000,32.9571,32.9957,32.8632,32.8919,3901.7684870379,0
+FTDS.US,D,20190923,000000,32.6397,32.8107,32.6101,32.8107,3002.6829025442,0
+FTDS.US,D,20190924,000000,32.8098,32.8098,32.3787,32.3787,917.28979205376,0
+FTDS.US,D,20190925,000000,32.4183,32.4193,32.4183,32.4193,429.82156739013,0
+FTDS.US,D,20190927,000000,32.3965,32.4469,32.3965,32.4469,771.65613157334,0
+FTDS.US,D,20190930,000000,32.3539,32.4281,32.2561,32.4281,20235.999392728,0
+FTDS.US,D,20191001,000000,32.1107,32.1107,31.8398,31.8724,1875.0333786854,0
+FTDS.US,D,20191002,000000,31.4828,31.4828,31.1546,31.1546,277.10849285858,0
+FTDS.US,D,20191003,000000,31.2426,31.4086,31.2426,31.377,414.65139442342,0
+FTDS.US,D,20191004,000000,31.5678,31.8299,31.5678,31.7547,1941.7821397389,0
+FTDS.US,D,20191009,000000,31.3682,31.3682,31.3682,31.3682,355.99339228547,0
+FTDS.US,D,20191010,000000,31.6074,31.6074,31.6074,31.6074,108.21390049587,0
+FTDS.US,D,20191011,000000,32.2086,32.2937,32.0118,32.0118,7449.5662715193,0
+FTDS.US,D,20191014,000000,31.906,31.9831,31.906,31.9831,679.62374890863,0
+FTDS.US,D,20191016,000000,32.2471,32.3134,32.2471,32.3134,858.63178991581,0
+FTDS.US,D,20191018,000000,32.3787,32.3787,32.2393,32.3134,1701.0820620005,0
+FTDS.US,D,20191021,000000,32.7089,32.7089,32.7089,32.7089,412.62870469453,0
+FTDS.US,D,20191023,000000,33.0461,33.0461,33.0461,33.0461,709.96409484205,0
+FTDS.US,D,20191024,000000,32.7277,32.7277,32.7277,32.7277,380.26566903221,0
+FTDS.US,D,20191028,000000,33.1736,33.1994,33.1549,33.1549,778.73554562447,0
+FTDS.US,D,20191029,000000,33.3279,33.3279,33.3279,33.3279,644.22667865297,0
+FTDS.US,D,20191030,000000,33.0659,33.0659,33.0659,33.0659,246.76814692516,0
+FTDS.US,D,20191031,000000,32.7603,32.8345,32.7603,32.8345,721.08888835097,0
+FTDS.US,D,20191104,000000,33.587,33.587,33.587,33.587,285.19925177416,0
+FTDS.US,D,20191105,000000,33.7896,33.7896,33.6068,33.6266,4226.4101885255,0
+FTDS.US,D,20191111,000000,33.7016,33.7066,33.6266,33.6324,1025.5036925496,0
+FTDS.US,D,20191112,000000,33.7936,33.7936,33.7036,33.7036,494.54763871476,0
+FTDS.US,D,20191114,000000,33.6938,33.6938,33.6582,33.669,1272.2718394748,0
+FTDS.US,D,20191115,000000,34.03,34.0497,33.9192,33.9192,4211.2400155588,0
+FTDS.US,D,20191119,000000,33.9162,34.0012,33.9162,33.9162,5998.2863910373,0
+FTDS.US,D,20191120,000000,33.9449,33.9449,33.765,33.765,195.18955883834,0
+FTDS.US,D,20191121,000000,33.6266,33.6838,33.5376,33.6216,1371.3836361906,0
+FTDS.US,D,20191125,000000,34.0596,34.1268,34.0596,34.1268,184.06476532942,0
+FTDS.US,D,20191126,000000,34.206,34.2791,34.196,34.2158,828.29144398239,0
+FTDS.US,D,20191127,000000,34.2336,34.3503,34.2336,34.3503,117.31600427589,0
+FTDS.US,D,20191129,000000,34.3987,34.3987,34.206,34.206,1196.4209746412,0
+FTDS.US,D,20191202,000000,33.9064,33.9844,33.8826,33.8826,3847.1558643578,0
+FTDS.US,D,20191203,000000,33.4149,33.5622,33.4149,33.5622,370.15222038774,0
+FTDS.US,D,20191204,000000,33.9103,34.0102,33.8342,33.8342,1188.3302157257,0
+FTDS.US,D,20191205,000000,33.8658,33.8658,33.6582,33.849,1266.2037702881,0
+FTDS.US,D,20191206,000000,34.2643,34.2643,34.2484,34.2484,323.63035662316,0
+FTDS.US,D,20191209,000000,34.2,34.2277,34.1189,34.1466,875.82465261142,0
+FTDS.US,D,20191210,000000,34.1585,34.206,34.0398,34.0398,1636.3559906758,0
+FTDS.US,D,20191212,000000,34.5708,34.5708,34.4571,34.5283,631.07919541516,0
+FTDS.US,D,20191213,000000,34.3987,34.4581,34.381,34.381,1149.8991108767,0
+FTDS.US,D,20191217,000000,34.7468,34.7468,34.6905,34.6905,722.10023321542,0
+FTDS.US,D,20191218,000000,34.7656,34.7656,34.7251,34.7587,1191.364250319,0
+FTDS.US,D,20191219,000000,34.8071,34.8447,34.8071,34.8249,10671.711009649,0
+FTDS.US,D,20191220,000000,35.0375,35.0375,35.0365,35.0365,165.86055776937,0
+FTDS.US,D,20191226,000000,35.1215,35.1215,35.0781,35.0781,179.00804100718,0
+FTDS.US,D,20191227,000000,35.1878,35.1878,35.0029,35.0029,1729.399718205,0
+FTDS.US,D,20191231,000000,34.9435,35.0079,34.9435,34.9435,996.17469148066,0
+FTDS.US,D,20200102,000000,34.9891,35.0959,34.8843,35.0701,989.09527742952,0
+FTDS.US,D,20200103,000000,35.0089,35.0089,34.9139,34.9238,948.64148285163,0
+FTDS.US,D,20200106,000000,34.7775,34.9387,34.7775,34.9387,1681.866509576,0
+FTDS.US,D,20200107,000000,34.9228,35.0543,34.8843,34.9238,1058.8780730764,0
+FTDS.US,D,20200108,000000,34.9733,35.0801,34.9733,35.0029,783.79226994671,0
+FTDS.US,D,20200109,000000,35.0583,35.0583,34.9733,35.0415,969.87972500502,0
+FTDS.US,D,20200110,000000,35.0839,35.0899,34.9089,34.9089,1964.0317267568,0
+FTDS.US,D,20200113,000000,35.0603,35.1739,35.0603,35.1631,1289.4647021704,0
+FTDS.US,D,20200114,000000,34.9633,35.2609,34.9633,35.2609,1376.4403605129,0
+FTDS.US,D,20200115,000000,35.3371,35.3371,35.2619,35.2619,200.24628316058,0
+FTDS.US,D,20200116,000000,35.4479,35.6179,35.4479,35.6179,13621.803979242,0
+FTDS.US,D,20200117,000000,35.6496,35.697,35.5843,35.6337,563.31908949718,0
+FTDS.US,D,20200122,000000,35.4281,35.5398,35.3104,35.4133,12832.954984973,0
+FTDS.US,D,20200123,000000,35.2313,35.4963,35.2313,35.4963,1356.2134632239,0
+FTDS.US,D,20200127,000000,34.5273,34.5738,34.4739,34.4739,1549.3803323334,0
+FTDS.US,D,20200128,000000,34.9041,34.9041,34.8377,34.8377,510.72915654592,0
+FTDS.US,D,20200130,000000,34.6993,34.7567,34.6519,34.7567,1649.5034739137,0
+FTDS.US,D,20200131,000000,34.2257,34.2732,34.0478,34.0478,857.62044505137,0
+FTDS.US,D,20200203,000000,34.5075,34.5075,34.3276,34.3276,215.41645612729,0
+FTDS.US,D,20200205,000000,35.2867,35.3401,35.2867,35.3401,288.2332863675,0
+FTDS.US,D,20200207,000000,34.9238,34.9485,34.8615,34.9485,850.54103100023,0
+FTDS.US,D,20200210,000000,34.9979,35.0771,34.9683,35.0771,2240.1288747509,0
+FTDS.US,D,20200211,000000,35.4864,35.4993,35.3787,35.3787,361.05011660771,0
+FTDS.US,D,20200212,000000,35.614,35.6871,35.614,35.6426,446.00308522129,0
+FTDS.US,D,20200213,000000,35.6763,35.6763,35.6199,35.6377,380.26566903221,0
+FTDS.US,D,20200214,000000,35.697,35.697,35.52,35.5705,1524.0967107222,0
+FTDS.US,D,20200218,000000,35.4192,35.5111,35.4182,35.5111,960.777621225,0
+FTDS.US,D,20200219,000000,35.7652,35.7652,35.697,35.7465,959.76627636055,0
+FTDS.US,D,20200220,000000,35.8137,35.8137,35.7217,35.7217,466.22998251024,0
+FTDS.US,D,20200224,000000,34.7983,34.7983,33.9676,34.1328,17796.63557968,0
+FTDS.US,D,20200225,000000,33.9162,33.9162,33.5662,33.5662,1376.4403605129,0
+FTDS.US,D,20200226,000000,33.2082,33.2082,32.3737,32.4251,3473.9696093767,0
+FTDS.US,D,20200227,000000,31.6015,32.2283,31.199,31.199,4070.6630794006,0
+FTDS.US,D,20200228,000000,30.2637,30.757,30.2637,30.6938,4959.6352152499,0
+FTDS.US,D,20200302,000000,30.5287,31.8042,30.5148,31.8042,3413.2889175099,0
+FTDS.US,D,20200303,000000,31.6144,32.1008,30.9766,30.9766,966.84569041168,0
+FTDS.US,D,20200304,000000,31.29,31.7676,31.29,31.7676,758.50864833552,0
+FTDS.US,D,20200305,000000,30.5148,30.7986,30.5148,30.7986,1027.5263822785,0
+FTDS.US,D,20200306,000000,29.9027,30.1984,29.4608,30.0926,5167.972257326,0
+FTDS.US,D,20200309,000000,27.5791,28.0636,27.1925,27.3279,1736.4791322561,0
+FTDS.US,D,20200310,000000,28.1318,28.288,27.2509,28.288,1224.7386308458,0
+FTDS.US,D,20200311,000000,27.6543,27.6543,26.3412,26.622,3183.7136332803,0
+FTDS.US,D,20200312,000000,22.6105,25.1101,22.6105,23.8089,5740.3934506032,0
+FTDS.US,D,20200313,000000,25.9614,25.9614,23.9651,25.39,5986.150252664,0
+FTDS.US,D,20200316,000000,22.3693,22.9022,22.1735,22.2298,2579.9407492052,0
+FTDS.US,D,20200317,000000,21.7779,23.1938,21.7779,23.1938,3043.1366971221,0
+FTDS.US,D,20200318,000000,21.8027,21.9331,20.4016,20.9918,4389.2367117016,0
+FTDS.US,D,20200319,000000,20.6518,22.0261,20.451,21.9667,2887.3895879972,0
+FTDS.US,D,20200320,000000,21.5337,22.4631,20.8584,21.0344,5609.9299630895,0
+FTDS.US,D,20200323,000000,20.712,20.712,20.4796,20.5637,1551.4030220623,0
+FTDS.US,D,20200324,000000,21.9173,22.74,21.9173,22.74,2611.2924400031,0
+FTDS.US,D,20200325,000000,23.4154,24.1223,22.5146,23.45,6471.5957875987,0
+FTDS.US,D,20200326,000000,23.8425,24.7699,23.8425,24.7699,4488.3485084174,0
+FTDS.US,D,20200327,000000,23.9879,24.4367,23.8218,23.8218,6646.5584491481,0
+FTDS.US,D,20200330,000000,24.0571,24.3073,23.976,24.3073,3478.0149888345,0
+FTDS.US,D,20200331,000000,24.3161,24.4021,23.6952,23.9532,8314.2661306218,0
+FTDS.US,D,20200401,000000,22.9378,23.0554,22.5037,22.5037,2430.261709267,0
+FTDS.US,D,20200402,000000,22.744,23.2324,22.3741,22.7479,5809.1649013857,0
+FTDS.US,D,20200403,000000,22.1567,22.2961,22.1567,22.2111,1249.0109075925,0
+FTDS.US,D,20200407,000000,24.7087,25.1071,24.4101,24.4101,5101.2234962725,0
+FTDS.US,D,20200408,000000,24.4357,25.4868,24.4357,25.4868,4017.0618015849,0
+FTDS.US,D,20200409,000000,25.8546,26.5369,25.8546,26.3313,2279.5713244644,0
+FTDS.US,D,20200413,000000,25.5017,25.8932,25.5017,25.7242,1293.5100816282,0
+FTDS.US,D,20200414,000000,26.2225,26.3728,26.1908,26.2601,1656.5828879648,0
+FTDS.US,D,20200415,000000,25.4176,25.4176,25.3158,25.3158,296.32404528308,0
+FTDS.US,D,20200416,000000,24.9974,25.2219,24.9945,25.2219,6261.2360557936,0
+FTDS.US,D,20200417,000000,26.1196,26.2759,26.0366,26.2759,1152.93314547,0
+FTDS.US,D,20200420,000000,25.9922,26.3135,25.7528,25.8883,1232.8293897613,0
+FTDS.US,D,20200422,000000,25.913,26.002,25.4236,25.5324,1409.8147410396,0
+FTDS.US,D,20200423,000000,25.8359,25.8359,25.6431,25.7282,8263.6988873994,0
+FTDS.US,D,20200424,000000,26.1316,26.1316,26.095,26.095,256.88159556963,0
+FTDS.US,D,20200427,000000,26.8287,27.0145,26.8287,27.0145,5991.2069769862,0
+FTDS.US,D,20200428,000000,27.5801,27.5801,27.0917,27.3329,5178.0857059705,0
+FTDS.US,D,20200429,000000,28.4146,28.7014,28.4146,28.5412,1120.5701098077,0
+FTDS.US,D,20200430,000000,27.8797,28.0172,27.7551,27.7551,461.173258188,0
+FTDS.US,D,20200501,000000,26.8811,26.8811,26.6091,26.6091,499.604363037,0
+FTDS.US,D,20200504,000000,26.6635,26.7614,26.6062,26.7614,2233.0494606998,0
+FTDS.US,D,20200505,000000,27.3547,27.3645,26.9641,26.9641,1462.4046739909,0
+FTDS.US,D,20200506,000000,26.8484,26.8484,26.6635,26.6635,1020.4469682274,0
+FTDS.US,D,20200507,000000,27.2855,27.3043,27.1629,27.1629,1238.897458948,0
+FTDS.US,D,20200511,000000,27.6948,28.034,27.6849,27.8856,11954.096297768,0
+FTDS.US,D,20200513,000000,26.096,26.172,26.096,26.172,572.42119327721,0
+FTDS.US,D,20200515,000000,26.7238,26.7703,26.7238,26.7288,486.45687979918,0
+FTDS.US,D,20200518,000000,28.1318,28.2317,28.025,28.2317,1818.3980662764,0
+FTDS.US,D,20200519,000000,28.4246,28.464,27.8975,27.9084,2001.4514867413,0
+FTDS.US,D,20200521,000000,28.4908,28.4908,28.4324,28.4324,518.8199154615,0
+FTDS.US,D,20200522,000000,28.211,28.479,28.211,28.479,194.17821397389,0
+FTDS.US,D,20200526,000000,28.9209,28.9209,28.9209,28.9209,492.52494898587,0
+FTDS.US,D,20200528,000000,30.0936,30.0936,29.6704,29.6704,343.8572539121,0
+FTDS.US,D,20200529,000000,29.3965,29.6733,29.2324,29.6733,819.18934020237,0
+FTDS.US,D,20200601,000000,30.1667,30.1974,30.1143,30.1143,508.70646681702,0
+FTDS.US,D,20200602,000000,30.3991,30.413,30.3991,30.413,1002.2427606673,0
+FTDS.US,D,20200603,000000,30.9924,31.3296,30.9924,31.209,2624.4399232409,0
+FTDS.US,D,20200605,000000,32.4211,32.4211,32.3875,32.3875,342.84590904766,0
+FTDS.US,D,20200608,000000,32.968,33.3269,32.9097,33.3269,1257.1016665081,0
+FTDS.US,D,20200609,000000,32.4211,32.7405,32.4211,32.5853,688.72585268866,0
+FTDS.US,D,20200611,000000,30.9044,30.9044,29.4717,29.4717,1324.861772426,0
+FTDS.US,D,20200615,000000,29.9849,30.2528,29.9849,30.2528,544.10353707268,0
+FTDS.US,D,20200616,000000,31.3523,31.3523,31.1288,31.2168,1139.7856622322,0
+FTDS.US,D,20200617,000000,31.0696,31.0696,30.8757,30.8757,668.49895539971,0
+FTDS.US,D,20200618,000000,31.0508,31.0508,30.9024,30.9024,842.45027208466,0
+FTDS.US,D,20200619,000000,30.9528,30.9528,30.7126,30.7126,1220.693251388,0
+FTDS.US,D,20200622,000000,30.768,30.768,30.768,30.768,172.9399718205,0
+FTDS.US,D,20200623,000000,30.9924,31.0606,30.8658,30.8658,1197.4323195057,0
+FTDS.US,D,20200624,000000,29.7297,29.9611,29.7297,29.7881,2666.9164075477,0
+FTDS.US,D,20200625,000000,29.8493,30.1845,29.8493,30.1845,303.40345933421,0
+FTDS.US,D,20200626,000000,29.8731,29.9453,29.4588,29.4588,719.06619862208,0
+FTDS.US,D,20200630,000000,30.498,30.498,30.498,30.498,276.09714799413,0
+FTDS.US,D,20200701,000000,30.6266,30.6266,30.3971,30.3971,131.47483237816,0
+FTDS.US,D,20200702,000000,30.7966,30.7966,30.5425,30.5425,235.64335341624,0
+FTDS.US,D,20200706,000000,30.9716,30.9716,30.9618,30.9618,238.67738800958,0
+FTDS.US,D,20200707,000000,30.587,30.6266,30.587,30.6266,270.02907880745,0
+FTDS.US,D,20200709,000000,30.3032,30.3032,30.2053,30.2053,291.26732096084,0
+FTDS.US,D,20200713,000000,30.9667,30.9667,30.2399,30.2399,1161.0239043856,0
+FTDS.US,D,20200714,000000,30.3131,30.3131,30.3131,30.3131,744.34982023326,0
+FTDS.US,D,20200717,000000,31.3582,31.4018,31.3582,31.4018,507.69512195258,0
+FTDS.US,D,20200720,000000,31.4106,31.4452,31.3879,31.4452,731.20233699545,0
+FTDS.US,D,20200721,000000,31.7498,31.8744,31.6529,31.6529,11438.3104169,0
+FTDS.US,D,20200722,000000,31.7409,31.8843,31.7409,31.8467,12316.15775924,0
+FTDS.US,D,20200723,000000,31.7983,31.7992,31.7102,31.7102,232.60931882289,0
+FTDS.US,D,20200727,000000,31.5135,31.6015,31.4452,31.4452,925.38055096934,0
+FTDS.US,D,20200728,000000,31.5718,31.6222,31.3602,31.3602,1507.915192891,0
+FTDS.US,D,20200731,000000,31.292,31.6796,31.292,31.6796,588.60271110837,0
+FTDS.US,D,20200804,000000,32.1325,32.2086,32.1325,32.2086,484.43419007029,0
+FTDS.US,D,20200805,000000,32.5587,32.6259,32.4795,32.6259,3371.8237780675,0
+FTDS.US,D,20200806,000000,32.5121,32.5537,32.5121,32.5537,373.18625498108,0
+FTDS.US,D,20200807,000000,32.6991,32.7643,32.6991,32.7643,179.00804100718,0
+FTDS.US,D,20200811,000000,33.2913,33.4486,32.9235,32.9235,1106.4112817054,0
+FTDS.US,D,20200812,000000,33.0659,33.1341,33.0659,33.1341,421.73080847455,0
+FTDS.US,D,20200814,000000,33.1588,33.1588,33.0936,33.0936,363.0728063366,0
+FTDS.US,D,20200817,000000,33.2073,33.321,33.2073,33.2201,4057.5155961628,0
+FTDS.US,D,20200819,000000,33.2429,33.2429,32.9353,32.9353,118.32734914034,0
+FTDS.US,D,20200820,000000,32.5289,32.7939,32.5289,32.7939,2502.0671946428,0
+FTDS.US,D,20200821,000000,32.8227,32.8227,32.7347,32.7495,2862.105966386,0
+FTDS.US,D,20200824,000000,32.8622,33.1667,32.8523,33.1667,1486.6769507376,0
+FTDS.US,D,20200825,000000,33.0896,33.0896,33.0847,33.0847,1148.8877660122,0
+FTDS.US,D,20200826,000000,33.1054,33.233,33.1054,33.233,664.45357594192,0
+FTDS.US,D,20200827,000000,33.4574,33.4574,33.4357,33.4357,983.02720824284,0
+FTDS.US,D,20200828,000000,33.5188,33.6374,33.5188,33.6374,683.66912836642,0
+FTDS.US,D,20200831,000000,33.3606,33.494,33.3606,33.4722,574.4438830061,0
+FTDS.US,D,20200901,000000,33.6592,33.7264,33.6592,33.7264,625.01112622847,0
+FTDS.US,D,20200902,000000,33.9064,34.2465,33.9064,34.2465,193.16686910945,0
+FTDS.US,D,20200903,000000,33.2528,33.2528,33.0639,33.0639,258.90428529853,0
+FTDS.US,D,20200904,000000,33.2231,33.2231,32.6753,32.6852,511.74050141037,0
+FTDS.US,D,20200909,000000,32.4697,32.5587,32.4697,32.5587,396.44718686337,0
+FTDS.US,D,20200910,000000,32.5389,32.5487,32.1641,32.1641,410.60601496563,0
+FTDS.US,D,20200911,000000,32.0999,32.1147,32.0999,32.1147,234.63200855179,0
+FTDS.US,D,20200914,000000,32.6753,32.8622,32.6753,32.8227,2331.1499125512,0
+FTDS.US,D,20200915,000000,32.9967,33.1341,32.7347,32.8187,6392.7108881718,0
+FTDS.US,D,20200916,000000,33.2626,33.2626,33.2626,33.2626,182.04207560053,0
+FTDS.US,D,20200922,000000,31.7992,32.0652,31.7992,32.0652,2283.6167039222,0
+FTDS.US,D,20200924,000000,31.284,31.284,31.2752,31.2752,106.19121076697,0
+FTDS.US,D,20200930,000000,32.4539,32.4539,32.4539,32.4539,318.57363230092,0
+FTDS.US,D,20201001,000000,32.6674,32.8325,32.6674,32.8325,392.40180740558,0
+FTDS.US,D,20201005,000000,33.5968,33.6166,33.5968,33.6166,386.33373821889,0
+FTDS.US,D,20201006,000000,33.5948,33.5948,33.4673,33.4673,582.53464192168,0
+FTDS.US,D,20201008,000000,34.4146,34.466,34.4146,34.466,471.28670683247,0
+FTDS.US,D,20201012,000000,34.9584,34.9584,34.9287,34.9287,765.58806238666,0
+FTDS.US,D,20201013,000000,34.8081,34.8081,34.6756,34.8012,1964.0317267568,0
+FTDS.US,D,20201014,000000,34.6737,34.6737,34.6737,34.6737,183.05342046497,0
+FTDS.US,D,20201015,000000,34.106,34.7665,34.106,34.7429,495.55898357921,0
+FTDS.US,D,20201016,000000,34.7419,34.7419,34.7419,34.7419,170.9172820916,0
+FTDS.US,D,20201020,000000,34.5797,34.5797,34.4096,34.4096,319.58497716537,0
+FTDS.US,D,20201021,000000,34.3078,34.3078,34.1782,34.1782,519.83126032595,0
+FTDS.US,D,20201022,000000,34.373,34.5659,34.373,34.55,1740.5245117139,0
+FTDS.US,D,20201023,000000,34.7122,34.7122,34.7122,34.7122,599.72750461729,0
+FTDS.US,D,20201026,000000,34.0566,34.0656,33.7926,34.0656,816.15530560902,0
+FTDS.US,D,20201027,000000,33.8618,33.8618,33.7966,33.7966,232.60931882289,0
+FTDS.US,D,20201029,000000,32.7169,33.2102,32.7169,33.2102,1655.5715431003,0
+FTDS.US,D,20201102,000000,33.1934,33.412,33.1934,33.2972,4676.4586532046,0
+FTDS.US,D,20201103,000000,33.8322,34.117,33.8322,34.117,711.98678457095,0
+FTDS.US,D,20201104,000000,34.3117,34.376,34.3117,34.376,667.48761053526,0
+FTDS.US,D,20201105,000000,35.2125,35.2471,35.2125,35.2471,963.81165581834,0
+FTDS.US,D,20201106,000000,35.3845,35.3845,35.1335,35.1335,1562.5278155712,0
+FTDS.US,D,20201111,000000,36.1123,36.1123,36.1123,36.1123,1209.568457879,0
+FTDS.US,D,20201112,000000,35.9551,35.9551,35.6881,35.6881,727.15695753766,0
+FTDS.US,D,20201116,000000,36.9449,36.9854,36.8193,36.9597,3174.6115295003,0
+FTDS.US,D,20201117,000000,36.9498,37.024,36.9498,37.024,261.93831989187,0
+FTDS.US,D,20201118,000000,37.3157,37.3157,36.7056,36.7056,510.72915654592,0
+FTDS.US,D,20201119,000000,36.7372,36.9152,36.7362,36.9152,1839.6363084298,0
+FTDS.US,D,20201120,000000,36.9745,37.1011,36.9498,36.9735,2598.1449567653,0
+FTDS.US,D,20201124,000000,38.0997,38.1166,38.0573,38.1166,2026.7351083525,0
+FTDS.US,D,20201130,000000,38.6476,38.6476,38.6476,38.6476,262.94966475632,0
+FTDS.US,D,20201201,000000,38.0701,38.1769,37.9396,37.9771,1180.2394568101,0
+FTDS.US,D,20201202,000000,37.8684,38.0207,37.8684,38.0207,209.3483869406,0
+FTDS.US,D,20201204,000000,38.9264,38.955,38.8048,38.955,520.84260519039,0
+FTDS.US,D,20201207,000000,38.7356,38.8878,38.7356,38.8878,590.62540083726,0
+FTDS.US,D,20201209,000000,39.1716,39.2922,38.6515,38.9224,2778.1643426369,0
+FTDS.US,D,20201210,000000,38.7948,39.1864,38.7948,38.9689,1009.3221747185,0
+FTDS.US,D,20201211,000000,39.0896,39.0896,38.9976,38.9976,732.21368185989,0
+FTDS.US,D,20201214,000000,39.0944,39.0944,38.7652,38.9016,507.69512195258,0
+FTDS.US,D,20201215,000000,39.3229,39.5286,39.3229,39.4989,503.64974249479,0
+FTDS.US,D,20201216,000000,39.5197,39.5661,39.488,39.5177,1120.5701098077,0
+FTDS.US,D,20201218,000000,39.9102,39.9102,39.9102,39.9102,179.00804100718,0
+FTDS.US,D,20201221,000000,39.2705,39.7629,39.2705,39.6848,866.72254883139,0
+FTDS.US,D,20201223,000000,40.2325,40.2325,40.0853,40.107,3290.9161889117,0
+FTDS.US,D,20201224,000000,39.9389,40.0427,39.9241,40.0427,962.80031095389,0
+FTDS.US,D,20201228,000000,40.0358,40.0358,39.8361,39.8361,402.51525605005,0
+FTDS.US,D,20201229,000000,39.8113,39.8113,39.8113,39.8113,141.58828102263,0
+FTDS.US,D,20201230,000000,39.8993,39.9587,39.8163,39.8163,892.00617044258,0
+FTDS.US,D,20201231,000000,39.7995,39.8885,39.7995,39.8885,310.48287338534,0
+FTDS.US,D,20210104,000000,39.1291,39.3585,39.1291,39.3585,292.27866582529,0
+FTDS.US,D,20210105,000000,39.7243,39.8637,39.5552,39.8637,3426.4364007477,0
+FTDS.US,D,20210106,000000,40.9,41.2926,40.9,40.9316,13622.815324106,0
+FTDS.US,D,20210107,000000,41.7346,41.7543,41.6654,41.7158,2613.315129732,0
+FTDS.US,D,20210108,000000,41.9006,41.9006,41.2609,41.7048,623.99978136402,0
+FTDS.US,D,20210111,000000,41.689,41.8146,41.689,41.8018,889.98348071368,0
+FTDS.US,D,20210113,000000,42.3031,42.3031,42.1815,42.1904,935.49399961381,0
+FTDS.US,D,20210114,000000,42.6581,42.751,42.5611,42.5611,535.00143329266,0
+FTDS.US,D,20210115,000000,42.2121,42.2121,42.2121,42.2121,582.53464192168,0
+FTDS.US,D,20210119,000000,42.3229,42.5483,42.3229,42.5483,2070.2229375238,0
+FTDS.US,D,20210120,000000,42.6947,42.8221,42.6947,42.8221,579.50060732834,0
+FTDS.US,D,20210121,000000,42.7193,42.7193,42.6442,42.6442,276.09714799413,0
+FTDS.US,D,20210122,000000,42.3673,42.6571,42.3673,42.6571,271.04042367189,0
+FTDS.US,D,20210125,000000,42.6639,42.6639,42.5453,42.5453,378.24297930331,0
+FTDS.US,D,20210126,000000,42.2586,42.2586,42.2002,42.2002,723.11157807987,0
+FTDS.US,D,20210127,000000,41.5644,41.5644,41.0681,41.1185,7103.6863278783,0
+FTDS.US,D,20210129,000000,41.4398,41.4398,40.7141,40.9376,4797.8200369383,0
+FTDS.US,D,20210201,000000,41.2965,41.6732,41.2965,41.6732,146.64500534487,0
+FTDS.US,D,20210202,000000,42.1538,42.3436,42.1488,42.2615,1211.5911476079,0
+FTDS.US,D,20210203,000000,42.2171,42.3367,42.0697,42.3367,4211.2400155588,0
+FTDS.US,D,20210204,000000,42.0984,42.0984,42.0984,42.0984,126.41810805592,0
+FTDS.US,D,20210205,000000,43.3907,43.4125,43.3176,43.3878,3489.1397823434,0
+FTDS.US,D,20210209,000000,44.0612,44.2916,44.0612,44.2055,390.37911767668,0
+FTDS.US,D,20210210,000000,44.4388,44.4576,44.4388,44.4576,418.69677388121,0
+FTDS.US,D,20210211,000000,44.432,44.511,44.0996,44.3558,2155.1759061373,0
+FTDS.US,D,20210216,000000,44.782,44.782,44.5911,44.5911,387.34508308334,0
+FTDS.US,D,20210217,000000,44.1877,44.3874,44.1877,44.3874,258.90428529853,0
+FTDS.US,D,20210218,000000,44.0294,44.247,43.8871,44.0354,2800.4139296548,0
+FTDS.US,D,20210219,000000,44.4517,44.6089,44.4418,44.607,991.11796715842,0
+FTDS.US,D,20210224,000000,44.0196,44.8462,44.0196,44.8462,1083.1503498231,0
+FTDS.US,D,20210225,000000,44.7028,44.7028,43.3205,43.3205,1494.7677096532,0
+FTDS.US,D,20210226,000000,43.3947,43.3947,43.3275,43.3275,556.23967544605,0
+FTDS.US,D,20210301,000000,44.4022,44.6742,44.1264,44.5605,4861.5347633985,0
+FTDS.US,D,20210302,000000,44.432,44.4517,44.0582,44.0582,3877.4962102912,0
+FTDS.US,D,20210303,000000,43.9405,44.1194,43.5984,43.6379,4305.2950879524,0
+FTDS.US,D,20210304,000000,42.9309,42.9309,42.4801,42.4801,294.30135555418,0
+FTDS.US,D,20210305,000000,43.4708,43.4708,42.313,43.0931,855.59775532247,0
+FTDS.US,D,20210308,000000,43.9454,43.9454,43.4619,43.4619,307.448838792,0
+FTDS.US,D,20210309,000000,44.0098,44.07,43.983,43.983,558.26236517495,0
+FTDS.US,D,20210310,000000,44.6831,44.7177,44.5061,44.5061,10054.790642336,0
+FTDS.US,D,20210312,000000,44.777,44.777,44.777,44.777,209.3483869406,0
+FTDS.US,D,20210315,000000,45.3267,45.8745,45.3267,45.8745,978.98182878505,0
+FTDS.US,D,20210316,000000,45.6729,45.6729,45.4583,45.4583,1116.5247303499,0
+FTDS.US,D,20210317,000000,45.0064,45.6669,45.0064,45.6669,265.98369934966,0
+FTDS.US,D,20210318,000000,45.4425,45.4425,44.8749,44.8749,777.72420076002,0
+FTDS.US,D,20210322,000000,45.2447,45.2575,45.0015,45.0015,2651.746234581,0
+FTDS.US,D,20210323,000000,44.5387,44.6663,43.9217,44.0512,1059.8894179408,0
+FTDS.US,D,20210324,000000,44.257,44.2658,43.5203,43.5203,1542.3009182822,0
+FTDS.US,D,20210325,000000,43.3492,44.0818,43.3492,44.0818,917.28979205376,0
+FTDS.US,D,20210326,000000,44.2954,44.686,44.2954,44.686,640.18129919518,0
+FTDS.US,D,20210330,000000,44.2816,44.3973,44.2816,44.3973,1231.8180448969,0
+FTDS.US,D,20210331,000000,45.1023,45.1023,44.7088,44.7562,2124.8355602039,0
+FTDS.US,D,20210401,000000,45.4563,45.4563,45.0825,45.2763,4626.9027548467,0
+FTDS.US,D,20210405,000000,45.6056,45.6085,45.6056,45.6085,620.96574677068,0
+FTDS.US,D,20210406,000000,45.9299,45.9299,45.6917,45.6917,1349.1340491728,0
+FTDS.US,D,20210407,000000,45.7321,45.7321,45.3673,45.4513,54750.165581723,0
+FTDS.US,D,20210408,000000,45.7638,45.7638,45.7282,45.7282,223.50721504287,0
+FTDS.US,D,20210409,000000,45.8528,46.0169,45.7717,45.9695,10249.980201174,0
+FTDS.US,D,20210412,000000,46.537,46.537,45.9774,46.0189,7348.4317850746,0
+FTDS.US,D,20210413,000000,46.2434,46.2434,46.2434,46.2434,325.65304635205,0
+FTDS.US,D,20210414,000000,46.0278,46.4312,46.0278,46.0516,3362.7216742875,0
+FTDS.US,D,20210415,000000,46.2137,46.4777,46.1672,46.3522,1561.5164707067,0
+FTDS.US,D,20210416,000000,46.98,46.98,46.5964,46.5964,525.89932951263,0
+FTDS.US,D,20210419,000000,47.068,47.068,46.1949,46.1949,2043.9279710481,0
+FTDS.US,D,20210420,000000,45.9823,46.0951,45.9823,46.0951,649.28340297521,0
+FTDS.US,D,20210421,000000,46.2068,46.3778,46.2068,46.3176,557.2510203105,0
+FTDS.US,D,20210422,000000,46.1494,46.4263,45.9991,45.9991,1039.6625206519,0
+FTDS.US,D,20210423,000000,45.8014,46.7644,45.8014,46.6904,1100.3432125187,0
+FTDS.US,D,20210426,000000,46.9019,46.9553,46.8792,46.8792,1388.5764988862,0
+FTDS.US,D,20210427,000000,46.9711,46.9948,46.8436,46.9948,1285.4193227126,0
+FTDS.US,D,20210428,000000,46.8634,46.8832,46.8436,46.8832,709.96409484205,0
+FTDS.US,D,20210429,000000,46.8634,47.0868,46.8634,47.0868,3313.1657759296,0
+FTDS.US,D,20210430,000000,46.8238,46.8238,46.5924,46.5924,1219.6819065235,0
+FTDS.US,D,20210503,000000,47.0987,47.0987,46.6162,46.7793,6516.0949616344,0
+FTDS.US,D,20210504,000000,46.2632,46.6132,46.184,46.6132,2221.9246671909,0
+FTDS.US,D,20210506,000000,46.4896,46.8802,46.4896,46.8802,252.83621611184,0
+FTDS.US,D,20210507,000000,47.2262,47.4497,47.1857,47.4497,1121.5814546721,0
+FTDS.US,D,20210510,000000,47.511,47.511,47.3152,47.3152,1120.5701098077,0
+FTDS.US,D,20210512,000000,46.5766,46.5766,46.3076,46.3076,355.99339228547,0
+FTDS.US,D,20210513,000000,45.3891,46.1247,45.3891,46.0951,789.86033913339,0
+FTDS.US,D,20210514,000000,46.7546,46.802,46.6744,46.7348,747.3838548266,0
+FTDS.US,D,20210518,000000,46.805,46.9632,46.459,46.459,1403.7466718529,0
+FTDS.US,D,20210519,000000,45.4315,46.0852,45.4315,46.0852,453.08249927242,0
+FTDS.US,D,20210520,000000,46.1643,46.3927,46.1643,46.3927,293.29001068974,0
+FTDS.US,D,20210521,000000,46.9514,46.9514,46.5756,46.5756,8332.4703381818,0
+FTDS.US,D,20210524,000000,46.8851,47.0572,46.7822,46.8476,1695.0139928138,0
+FTDS.US,D,20210528,000000,47.2658,47.3528,47.0878,47.3261,2680.0638907855,0
+FTDS.US,D,20210601,000000,47.6287,47.6781,47.5861,47.6781,1845.7043776164,0
+FTDS.US,D,20210602,000000,47.6039,47.6307,47.5308,47.6307,433.86694684792,0
+FTDS.US,D,20210607,000000,47.7127,47.8591,47.7127,47.8413,1318.7937032394,0
+FTDS.US,D,20210608,000000,47.688,47.9717,47.5604,47.9717,1320.8163929683,0
+FTDS.US,D,20210609,000000,47.7177,47.7177,47.688,47.688,746.37250996216,0
+FTDS.US,D,20210610,000000,47.7375,47.7375,47.5209,47.5209,518.8199154615,0
+FTDS.US,D,20210611,000000,48.1211,48.1211,47.6485,47.7582,1168.1033184367,0
+FTDS.US,D,20210614,000000,47.6197,47.6197,47.4635,47.4635,1802.2165484452,0
+FTDS.US,D,20210616,000000,47.247,47.247,47.247,47.247,492.52494898587,0
+FTDS.US,D,20210617,000000,46.4016,46.5667,46.4006,46.5667,841.43892722021,0
+FTDS.US,D,20210618,000000,45.7401,45.7401,45.6917,45.6917,379.25432416776,0
+FTDS.US,D,20210621,000000,46.4648,46.547,46.451,46.547,432.85560198347,0
+FTDS.US,D,20210623,000000,46.8188,46.9326,46.715,46.715,540.05815761489,0
+FTDS.US,D,20210624,000000,46.804,47.1234,46.804,47.1234,495.55898357921,0
+FTDS.US,D,20210625,000000,47.4833,47.4833,47.4487,47.4537,1171.13735303,0
+FTDS.US,D,20210628,000000,47.2074,47.336,47.2074,47.3212,8195.9387814815,0
+FTDS.US,D,20210630,000000,46.9226,46.9226,46.9226,46.9226,161.81517831158,0
+FTDS.US,D,20210701,000000,47.7789,47.7789,47.6257,47.6257,901.1082742226,0
+FTDS.US,D,20210706,000000,46.7842,47.0304,46.7842,47.0304,1783.0009960207,0
+FTDS.US,D,20210707,000000,47.0304,47.0304,46.9514,46.9514,292.27866582529,0
+FTDS.US,D,20210708,000000,46.3719,46.451,46.3719,46.4046,750.41788941995,0
+FTDS.US,D,20210712,000000,47.4932,47.5031,47.3656,47.3716,607.81826353287,0
+FTDS.US,D,20210713,000000,46.893,47.2154,46.8732,46.9118,2944.0249004063,0
+FTDS.US,D,20210714,000000,46.537,46.6606,46.4984,46.5677,3653.9889952483,0
+FTDS.US,D,20210715,000000,46.3215,46.4451,46.1237,46.4451,456.11653386576,0
+FTDS.US,D,20210716,000000,46.3561,46.3561,46.0199,46.0199,357.00473714992,0
+FTDS.US,D,20210719,000000,45.1883,45.3347,45.1883,45.3347,187.09879992276,0
+FTDS.US,D,20210723,000000,46.7942,47.0562,46.7348,47.0562,4348.7829171237,0
+FTDS.US,D,20210726,000000,47.074,47.074,47.074,47.074,292.27866582529,0
+FTDS.US,D,20210727,000000,46.7644,46.9276,46.7644,46.9276,537.02412302155,0
+FTDS.US,D,20210729,000000,47.5525,47.6415,47.5525,47.5792,9413.5979982761,0
+FTDS.US,D,20210730,000000,47.3439,47.3439,47.2757,47.2757,398.46987659226,0
+FTDS.US,D,20210802,000000,47.9263,47.9263,47.2648,47.2648,1040.6738655163,0
+FTDS.US,D,20210803,000000,47.5871,47.6405,47.5871,47.6405,251.82487124739,0
+FTDS.US,D,20210804,000000,47.4744,47.5871,47.3597,47.3597,506.68377708813,0
+FTDS.US,D,20210805,000000,47.5723,47.5723,47.5723,47.5723,208.33704207616,0
+FTDS.US,D,20210806,000000,47.9154,47.9371,47.9075,47.9303,1863.9085851765,0
+FTDS.US,D,20210809,000000,48.0737,48.0737,48.0203,48.0203,386.33373821889,0
+FTDS.US,D,20210810,000000,48.2121,48.3099,48.1823,48.1823,1182.262146539,0
+FTDS.US,D,20210812,000000,48.3011,48.4424,48.3011,48.4424,252.83621611184,0
+FTDS.US,D,20210818,000000,47.5822,47.5822,47.333,47.333,158.78114371824,0
+FTDS.US,D,20210819,000000,47.069,47.069,46.9692,47.0236,809.07589155789,0
+FTDS.US,D,20210820,000000,47.4971,47.4971,47.247,47.4299,22815.940141933,0
+FTDS.US,D,20210824,000000,48.2001,48.2635,48.1547,48.1547,502.63839763034,0
+FTDS.US,D,20210825,000000,48.1527,48.4671,48.1527,48.4671,2423.1822952159,0
+FTDS.US,D,20210826,000000,48.2713,48.2713,48.0381,48.0381,601.75019434618,0
+FTDS.US,D,20210827,000000,48.4721,48.7658,48.4721,48.7658,133.49752210705,0
+FTDS.US,D,20210830,000000,48.7865,48.7865,48.6244,48.6244,674.56702458639,0
+FTDS.US,D,20210831,000000,48.6481,48.6679,48.5621,48.5621,1023.4810028207,0
+FTDS.US,D,20210901,000000,48.7737,48.7737,48.6313,48.6313,435.88963657681,0
+FTDS.US,D,20210902,000000,48.3703,48.835,48.3703,48.7292,1378.4630502418,0
+FTDS.US,D,20210903,000000,48.9309,48.9309,48.9309,48.9309,125.40676319147,0
+FTDS.US,D,20210907,000000,49.01,49.01,48.4978,48.4978,3568.0246817703,0
+FTDS.US,D,20210908,000000,48.2121,48.2121,48.1309,48.1309,149.67903993821,0
+FTDS.US,D,20210909,000000,48.2021,48.2021,48.1092,48.1092,438.92367117016,0
+FTDS.US,D,20210910,000000,48.0321,48.0321,47.7127,47.7127,311.49421824979,0
+FTDS.US,D,20210913,000000,47.513,47.8096,47.513,47.8096,428.81022252568,0
+FTDS.US,D,20210914,000000,47.3142,47.3706,47.3142,47.3706,358.01608201437,0
+FTDS.US,D,20210916,000000,47.7127,47.8462,47.7127,47.8462,389.36777281224,0
+FTDS.US,D,20210917,000000,47.6307,47.6307,47.6207,47.6207,383.29970362555,0
+FTDS.US,D,20210920,000000,46.5766,46.5766,46.3215,46.3215,1657.5942328292,0
+FTDS.US,D,20210921,000000,47.0255,47.0255,46.3907,46.6626,474.32074142581,0
+FTDS.US,D,20210922,000000,47.2371,47.3053,47.1995,47.1995,492.52494898587,0
+FTDS.US,D,20210923,000000,48.0469,48.0469,48.0469,48.0469,128.44079778482,0
+FTDS.US,D,20210927,000000,48.0015,48.0015,47.9451,47.9451,419.70811874566,0
+FTDS.US,D,20210928,000000,47.3953,47.3953,47.1194,47.1194,669.51030026416,0
+FTDS.US,D,20210930,000000,47.4457,47.4457,46.621,46.621,141.58828102263,0
+FTDS.US,D,20211001,000000,46.7754,47.4151,46.7754,47.0413,1378.4630502418,0
+FTDS.US,D,20211004,000000,46.7832,46.8426,46.625,46.6744,3498.2418861234,0
+FTDS.US,D,20211006,000000,47.1432,47.1452,47.1244,47.1284,1154.9558351989,0
+FTDS.US,D,20211007,000000,47.8007,47.8413,47.6909,47.6909,2361.4902584846,0
+FTDS.US,D,20211008,000000,48.2141,48.2141,47.5486,47.5486,2698.2680983456,0
+FTDS.US,D,20211011,000000,47.4823,47.4823,47.2935,47.2935,415.66273928787,0
+FTDS.US,D,20211012,000000,47.4843,47.4843,47.3745,47.3745,435.88963657681,0
+FTDS.US,D,20211013,000000,47.2519,47.5535,47.2519,47.5535,478.3661208836,0
+FTDS.US,D,20211014,000000,47.7997,48.4118,47.7997,48.2487,640.18129919518,0
+FTDS.US,D,20211015,000000,48.567,48.6471,48.4612,48.5809,2510.1579535584,0
+FTDS.US,D,20211018,000000,48.3861,48.4909,48.3623,48.4909,3497.230541259,0
+FTDS.US,D,20211019,000000,48.6867,48.7964,48.5433,48.7143,2974.3652463397,0
+FTDS.US,D,20211020,000000,48.8755,49.1474,48.8755,49.1474,559.27371003939,0
+FTDS.US,D,20211021,000000,49.0535,49.0535,49.0535,49.0535,134.5088669715,0
+FTDS.US,D,20211022,000000,49.4876,49.4876,49.2898,49.3828,539.04681275045,0
+FTDS.US,D,20211025,000000,49.715,49.715,49.6626,49.6626,280.14252745192,0
+FTDS.US,D,20211026,000000,49.4984,49.4984,49.4382,49.4382,570.39850354831,0
+FTDS.US,D,20211028,000000,49.014,49.014,49.014,49.014,154.73576426045,0
+FTDS.US,D,20211029,000000,49.2928,49.3046,49.2266,49.3046,1056.8553833475,0
+FTDS.US,D,20211101,000000,49.8238,49.8238,49.8089,49.8089,1179.2281119456,0
+FTDS.US,D,20211104,000000,50.3261,50.3261,50.3261,50.3261,334.75515013208,0
+FTDS.US,D,20211109,000000,50.9025,51.0073,50.7591,50.8887,8872.5284957967,0
+FTDS.US,D,20211110,000000,50.86,51.0271,50.4843,50.4843,2587.0201632564,0
+FTDS.US,D,20211112,000000,50.86,51.1062,50.86,51.1062,1839.6363084298,0
+FTDS.US,D,20211115,000000,51.0864,51.1359,51.0172,51.1359,560.28505490384,0
+FTDS.US,D,20211116,000000,50.8936,51.1853,50.8936,51.1853,136.53155670039,0
+FTDS.US,D,20211117,000000,50.8007,50.8393,50.8007,50.8393,257.89294043408,0
+FTDS.US,D,20211118,000000,50.9283,50.9283,50.7265,50.7265,324.6417014876,0
+FTDS.US,D,20211119,000000,50.3854,50.8689,50.3854,50.4892,2273.5032552777,0
+FTDS.US,D,20211123,000000,50.1985,50.4595,50.1194,50.4595,3826.9289670688,0
+FTDS.US,D,20211124,000000,50.1441,50.5089,50.1441,50.5089,376.22028957442,0
+FTDS.US,D,20211129,000000,49.5766,49.5766,49.5568,49.5568,659.39685161968,0
+FTDS.US,D,20211201,000000,48.8972,49.0782,47.3617,47.3617,412.62870469453,0
+FTDS.US,D,20211202,000000,48.2833,48.5156,48.0865,48.3683,1734.4564425272,0
+FTDS.US,D,20211203,000000,47.7305,47.8511,47.6217,47.8511,27454.979035153,0
+FTDS.US,D,20211207,000000,49.5518,49.5518,49.3204,49.3204,294.30135555418,0
+FTDS.US,D,20211208,000000,49.3284,49.7298,49.3284,49.6092,1209.568457879,0
+FTDS.US,D,20211209,000000,49.3026,49.3026,49.007,49.007,858.63178991581,0
+FTDS.US,D,20211210,000000,48.9062,49.0535,48.9062,49.0535,989.09527742952,0
+FTDS.US,D,20211213,000000,49.103,49.103,48.57,48.57,493.53629385031,0
+FTDS.US,D,20211214,000000,48.3525,48.3821,48.2318,48.2318,496.57032844366,0
+FTDS.US,D,20211216,000000,48.6165,48.6165,48.4671,48.4671,222.49587017842,0
+FTDS.US,D,20211217,000000,48.2823,48.4968,48.1853,48.2279,934.48265474937,0
+FTDS.US,D,20211220,000000,47.5535,47.5535,47.1679,47.4111,312.50556311424,0
+FTDS.US,D,20211221,000000,48.0173,48.5443,48.0173,48.5443,853.57506559358,0
+FTDS.US,D,20211222,000000,47.9283,48.9616,47.9283,48.9616,725.13426780876,0
+FTDS.US,D,20211223,000000,48.391,49.37,48.391,49.37,1696.0253376782,0
+FTDS.US,D,20211227,000000,49.8463,49.9638,49.8463,49.9638,164.84921290492,0
+FTDS.US,D,20211229,000000,49.9731,50.0126,49.9731,50.0126,426.78753279679,0
+FTDS.US,D,20211230,000000,50.6175,50.6175,50.1511,50.3883,2111.6880769661,0
+FTDS.US,D,20211231,000000,49.7753,49.7753,49.7753,49.7753,363.0728063366,0
+FTDS.US,D,20220103,000000,50.0818,50.1906,49.5084,49.6468,33843.644543866,0
+FTDS.US,D,20220104,000000,49.9533,49.9533,49.9533,49.9533,136.53155670039,0
+FTDS.US,D,20220105,000000,50.0126,50.1016,49.805,49.805,2182.4822174774,0
+FTDS.US,D,20220106,000000,48.9114,49.3975,48.8063,49.2227,1133.7175930455,0
+FTDS.US,D,20220107,000000,49.36,49.36,49.004,49.004,740.30444077547,0
+FTDS.US,D,20220110,000000,48.302,48.5354,48.302,48.4503,737.27040618213,0
+FTDS.US,D,20220111,000000,48.7865,49.0386,48.7865,49.0386,3002.6829025442,0
+FTDS.US,D,20220112,000000,49.2117,49.2931,49.2117,49.2931,1185.2961811323,0
+FTDS.US,D,20220113,000000,49.3896,49.3896,48.836,49.088,6924.6782868711,0
+FTDS.US,D,20220118,000000,48.0555,48.0555,48.0555,48.0555,161.81517831158,0
+FTDS.US,D,20220119,000000,48.0251,48.0251,47.4384,47.4384,839.41623749131,0
+FTDS.US,D,20220120,000000,47.9461,47.9707,47.9461,47.9707,342.84590904766,0
+FTDS.US,D,20220121,000000,46.631,46.631,46.631,46.631,165.86055776937,0
+FTDS.US,D,20220124,000000,44.569,45.8348,44.4045,45.8348,19340.959187691,0
+FTDS.US,D,20220125,000000,45.9883,45.9883,45.9685,45.9685,208.33704207616,0
+FTDS.US,D,20220126,000000,46.1997,46.1997,45.3851,45.3851,1199.4550092346,0
+FTDS.US,D,20220127,000000,45.9311,45.9311,44.782,44.9698,1548.3689874689,0
+FTDS.US,D,20220128,000000,44.9593,45.6817,44.6534,45.6817,29276.411136022,0
+FTDS.US,D,20220201,000000,46.5518,46.7793,46.5518,46.7793,4982.8961471322,0
+FTDS.US,D,20220203,000000,46.9672,47.1452,46.7402,46.7402,508.70646681702,0
+FTDS.US,D,20220204,000000,46.4332,47.1155,46.4036,46.7451,6251.1226071492,0
+FTDS.US,D,20220207,000000,46.7398,46.8319,46.7398,46.8319,452.07115440797,0
+FTDS.US,D,20220208,000000,47.4368,47.5115,47.4368,47.5115,2034.8258672681,0
+FTDS.US,D,20220209,000000,48.0803,48.203,48.0803,48.121,729.17964726655,0
+FTDS.US,D,20220210,000000,48.3713,48.4488,47.5789,47.5789,1231.8180448969,0
+FTDS.US,D,20220211,000000,47.6742,47.6742,47.021,47.021,432.85560198347,0
+FTDS.US,D,20220214,000000,46.6404,46.6605,46.6404,46.6533,994.15200175176,0
+FTDS.US,D,20220215,000000,47.0661,47.4743,47.0661,47.4743,431.84425711903,0
+FTDS.US,D,20220217,000000,46.9045,46.9045,46.6557,46.6609,623.99978136402,0
+FTDS.US,D,20220218,000000,46.364,46.3642,46.3112,46.3112,225.52990477176,0
+FTDS.US,D,20220222,000000,46.4909,46.6014,45.7985,45.7985,1001.2314158029,0
+FTDS.US,D,20220223,000000,45.4923,45.4923,45.0518,45.0518,1053.8213487542,0
+FTDS.US,D,20220224,000000,44.426,45.5259,44.426,45.5259,884.92675639145,0
+FTDS.US,D,20220225,000000,46.4826,46.7094,46.4826,46.7094,832.33682344018,0
+FTDS.US,D,20220302,000000,46.3344,47.0473,46.275,47.0473,582.53464192168,0
+FTDS.US,D,20220303,000000,46.5518,46.8229,46.5518,46.8229,334.75515013208,0
+FTDS.US,D,20220304,000000,46.0179,46.217,46.0179,46.217,246.76814692516,0
+FTDS.US,D,20220307,000000,45.8696,45.8696,44.8957,44.8957,725.13426780876,0
+FTDS.US,D,20220308,000000,45.306,45.306,44.7375,44.7648,412.62870469453,0
+FTDS.US,D,20220309,000000,45.7904,46.0239,45.6323,45.7805,1144.8423865544,0
+FTDS.US,D,20220310,000000,44.8018,45.7757,44.8018,45.7757,340.82321931876,0
+FTDS.US,D,20220314,000000,45.9289,45.9289,45.1281,45.1281,706.93006024871,0
+FTDS.US,D,20220316,000000,45.6521,46.4094,45.6521,46.4094,477.35477601916,0
+FTDS.US,D,20220317,000000,46.7266,47.1927,46.7266,47.1927,5866.8115586592,0
+FTDS.US,D,20220318,000000,46.9573,47.4962,46.9573,47.4962,461.173258188,0
+FTDS.US,D,20220321,000000,47.4615,47.6989,47.3726,47.4956,842.45027208466,0
+FTDS.US,D,20220323,000000,47.2341,47.2341,47.2341,47.2341,288.2332863675,0
+FTDS.US,D,20220324,000000,47.4072,47.7955,47.4072,47.7955,239.68873287403,0
+FTDS.US,D,20220328,000000,47.5004,47.8541,47.5004,47.8541,585.56867651502,0
+FTDS.US,D,20220329,000000,48.1569,48.618,48.1569,48.618,444.99174035684,0
+FTDS.US,D,20220401,000000,47.5505,47.5549,47.5264,47.5264,435.88963657681,0
+FTDS.US,D,20220404,000000,47.3894,47.4976,47.3894,47.4976,442.96905062795,0
+FTDS.US,D,20220405,000000,46.7596,46.7627,46.7596,46.7627,101.13448644474,0
+FTDS.US,D,20220406,000000,46.4036,46.4036,46.3244,46.3286,897.06289476481,0
+FTDS.US,D,20220408,000000,46.8809,46.8809,46.6667,46.6667,705.91871538426,0
+FTDS.US,D,20220411,000000,46.809,46.8188,46.3767,46.3767,11106.589301361,0
+FTDS.US,D,20220414,000000,47.0067,47.0067,46.8611,46.8611,1752.6606500873,0
+FTDS.US,D,20220418,000000,46.9622,46.9622,46.8222,46.8222,207.32569721171,0
+FTDS.US,D,20220419,000000,47.5604,47.6117,47.5604,47.6087,339.81187445431,0
+FTDS.US,D,20220420,000000,48.0351,48.0351,47.8571,47.945,829.30278884684,0
+FTDS.US,D,20220421,000000,48.1685,48.1685,47.1492,47.1492,619.95440190624,0
+FTDS.US,D,20220422,000000,46.0575,46.0575,45.7649,45.7649,424.76484306789,0
+FTDS.US,D,20220425,000000,45.1083,45.8499,44.9401,45.8499,2013.5876251147,0
+FTDS.US,D,20220426,000000,45.2813,45.2813,44.83,44.83,168.89459236271,0
+FTDS.US,D,20220427,000000,44.8449,44.8449,44.8449,44.8449,65.737416189079,0
+FTDS.US,D,20220428,000000,45.4445,45.6058,45.4445,45.6058,1859.8632057187,0
+FTDS.US,D,20220429,000000,45.0391,45.0391,44.248,44.248,303.40345933421,0
+FTDS.US,D,20220502,000000,44.426,44.6988,44.2678,44.6988,404.53794577895,0
+FTDS.US,D,20220503,000000,44.9105,45.34,44.9105,45.34,101.13448644474,0
+FTDS.US,D,20220504,000000,45.3653,46.7204,45.2467,46.7204,606.80691866842,0
+FTDS.US,D,20220505,000000,45.3061,45.3061,45.0588,45.1926,303.40345933421,0
+FTDS.US,D,20220506,000000,44.8907,44.8907,44.5051,44.8142,3438.572539121,0
+FTDS.US,D,20220509,000000,44.4952,44.51,44.0996,44.1691,3125.0556311424,0
+FTDS.US,D,20220510,000000,43.724,43.8025,43.6844,43.8025,508.70646681702,0
+FTDS.US,D,20220511,000000,43.1999,43.1999,43.1999,43.1999,162.82652317603,0
+FTDS.US,D,20220512,000000,43.3674,43.3674,43.3674,43.3674,2.0226897288947,0
+FTDS.US,D,20220513,000000,43.9415,43.9415,43.9065,43.9065,167.88324749826,0
+FTDS.US,D,20220516,000000,43.434,43.9761,43.434,43.7828,9110.1945389419,0
+FTDS.US,D,20220517,000000,44.6131,45.1087,44.6131,45.0624,1470.4954329065,0
+FTDS.US,D,20220518,000000,44.1244,44.1244,43.2043,43.2043,752.44057914884,0
+FTDS.US,D,20220519,000000,42.9673,43.1279,42.9018,42.9018,7837.9226994671,0
+FTDS.US,D,20220520,000000,42.5671,42.6823,41.8156,42.6823,7962.3181177941,0
+FTDS.US,D,20220523,000000,43.3378,43.3378,43.3378,43.3378,158.78114371824,0
+FTDS.US,D,20220524,000000,42.7649,43.1514,42.7649,43.1514,1894.2489311099,0
+FTDS.US,D,20220525,000000,44.0582,44.0582,44.0582,44.0582,1.0113448644474,0
+FTDS.US,D,20220526,000000,45.3061,45.3357,45.1346,45.1346,4170.7862209809,0
+FTDS.US,D,20220527,000000,45.5128,45.9086,45.5128,45.9086,219.46183558508,0
+FTDS.US,D,20220531,000000,45.5473,45.5473,45.5473,45.5473,3.0340345933421,0
+FTDS.US,D,20220601,000000,44.693,45.2961,44.693,45.0935,886.94944612034,0
+FTDS.US,D,20220602,000000,45.7905,45.7905,45.7905,45.7905,2.0226897288947,0
+FTDS.US,D,20220603,000000,45.3979,45.3979,45.3979,45.3979,28.317656204526,0
+FTDS.US,D,20220606,000000,45.4643,45.614,45.4643,45.614,1550.3916771978,0
+FTDS.US,D,20220607,000000,45.5631,45.9487,45.5631,45.9487,681.64643863752,0
+FTDS.US,D,20220608,000000,45.5875,45.5875,44.9995,45.153,3820.8608978821,0
+FTDS.US,D,20220609,000000,44.3095,44.3095,44.3095,44.3095,107.20255563142,0
+FTDS.US,D,20220610,000000,42.9011,42.9364,42.7451,42.8006,1492.7450199243,0
+FTDS.US,D,20220613,000000,41.686,41.686,41.266,41.266,377.23163443887,0
+FTDS.US,D,20220614,000000,41.5388,41.5388,41.1334,41.2687,858.63178991581,0
+FTDS.US,D,20220615,000000,41.7958,41.7958,41.4722,41.4722,193.16686910945,0
+FTDS.US,D,20220616,000000,40.5697,40.5697,39.6403,39.6859,727.15695753766,0
+FTDS.US,D,20220617,000000,40.184,40.184,39.9624,39.9624,491.51360412142,0
+FTDS.US,D,20220621,000000,40.4807,40.5679,40.4807,40.5679,1772.8875473762,0
+FTDS.US,D,20220622,000000,40.0759,40.5895,40.0759,40.5125,989.09527742952,0
+FTDS.US,D,20220623,000000,40.4215,40.4215,39.8032,40.2734,609.84095326176,0
+FTDS.US,D,20220624,000000,40.7007,41.8907,40.7007,41.8907,2614.64813844,0
+FTDS.US,D,20220627,000000,41.7024,41.7024,41.7024,41.7024,14.0788745916,0
+FTDS.US,D,20220628,000000,42.0829,42.1525,41.2565,41.2565,1548.676205076,0
+FTDS.US,D,20220629,000000,40.8449,40.9573,40.8449,40.9573,9902.4770073918,0
+FTDS.US,D,20220630,000000,40.2731,40.5592,40.2731,40.5592,410.2986309552,0
+FTDS.US,D,20220701,000000,40.5814,41.095,40.5814,41.095,333.8704546008,0
+FTDS.US,D,20220705,000000,40.7008,41.0557,40.7008,41.0557,258.4479121458,0
+FTDS.US,D,20220706,000000,41.0176,41.0176,41.0176,41.0176,27.1521152838,0
+FTDS.US,D,20220707,000000,41.7106,41.7106,41.7106,41.7106,28.1577491832,0
+FTDS.US,D,20220708,000000,41.4763,41.5216,41.4763,41.5216,807.5240212182,0
+FTDS.US,D,20220711,000000,41.173,41.4017,41.173,41.2874,9485.1389391408,0
+FTDS.US,D,20220712,000000,41.5161,41.5161,41.2228,41.2228,191.070440886,0
+FTDS.US,D,20220713,000000,40.9103,40.9103,40.9103,40.9103,61.3436678634,0
+FTDS.US,D,20220714,000000,40.2738,40.3486,40.2738,40.3486,538.014136179,0
+FTDS.US,D,20220715,000000,40.9633,41.1259,40.9633,41.1259,295.6563664236,0
+FTDS.US,D,20220718,000000,40.9715,41.1194,40.9715,41.1194,419.3493360498,0
+FTDS.US,D,20220719,000000,42.4896,42.4896,42.4267,42.4267,2031.380476788,0
+FTDS.US,D,20220720,000000,42.5503,42.769,42.3245,42.769,2376.3129042822,0
+FTDS.US,D,20220721,000000,43.0574,43.0574,42.3514,43.0366,829.647967005,0
+FTDS.US,D,20220722,000000,42.6843,42.7689,42.6547,42.7407,821.6028958098,0
+FTDS.US,D,20220725,000000,43.1369,43.1369,43.1369,43.1369,60.338033964,0
+FTDS.US,D,20220726,000000,42.7177,42.7177,42.4459,42.5254,1881.5410257774,0
+FTDS.US,D,20220727,000000,43.3856,43.3856,43.3119,43.3119,251.40847485,0
+FTDS.US,D,20220728,000000,43.3756,43.4195,43.3181,43.4195,455.5521564282,0
+FTDS.US,D,20220729,000000,43.7535,44.1015,43.7535,43.9926,1235.9240623626,0
+FTDS.US,D,20220801,000000,43.8927,43.9027,43.8592,43.8592,575.2225904568,0
+FTDS.US,D,20220802,000000,43.4353,43.5049,43.3696,43.3696,10252.437604383,0
+FTDS.US,D,20220803,000000,43.2464,43.8279,43.2464,43.6939,2906.281969266,0
+FTDS.US,D,20220804,000000,43.8032,43.9027,43.5646,43.6818,1988.1382191138,0
+FTDS.US,D,20220805,000000,43.8559,43.8559,43.8559,43.8559,106.5971933364,0
+FTDS.US,D,20220808,000000,44.1214,44.1214,43.9971,43.9971,168.9464950992,0
+FTDS.US,D,20220809,000000,43.6739,43.7392,43.5546,43.7392,904.0648755606,0
+FTDS.US,D,20220810,000000,44.7343,44.8802,44.7343,44.8802,639.5831600184,0
+FTDS.US,D,20220811,000000,45.5434,45.5732,45.1854,45.3262,1868.4677850852,0
+FTDS.US,D,20220812,000000,46.0336,46.0336,46.0336,46.0336,88.4957831472,0
+FTDS.US,D,20220815,000000,45.9062,46.0207,45.9062,46.0207,389.1803190678,0
+FTDS.US,D,20220816,000000,46.1798,46.4632,46.1798,46.4632,311.746508814,0
+FTDS.US,D,20220817,000000,46.0207,46.0207,46.0207,46.0207,97.5464882418,0
+FTDS.US,D,20220818,000000,46.2572,46.3261,46.155,46.3261,563.154983664,0
+FTDS.US,D,20220819,000000,45.6825,45.6825,45.6825,45.6825,40.225355976,0
+FTDS.US,D,20220822,000000,44.9268,44.9268,44.559,44.559,233.3070646608,0
+FTDS.US,D,20220823,000000,44.6608,44.738,44.6108,44.7121,775.3437364374,0
+FTDS.US,D,20220824,000000,44.6303,44.7458,44.6303,44.7458,335.8817223996,0
+FTDS.US,D,20220825,000000,45.5313,45.5313,45.5313,45.5313,99.5577560406,0
+FTDS.US,D,20220826,000000,44.5411,44.5411,44.12,44.12,279.5662240332,0
+FTDS.US,D,20220829,000000,43.8728,43.8728,43.8728,43.8728,12.0676067928,0
+FTDS.US,D,20220830,000000,43.4349,43.4349,43.377,43.377,756.2366923488,0
+FTDS.US,D,20220831,000000,42.9618,42.9618,42.9618,42.9618,1.0056338994,0
+FTDS.US,D,20220901,000000,42.8406,42.8406,42.8406,42.8406,61.3436678634,0
+FTDS.US,D,20220902,000000,42.5678,42.5678,42.5678,42.5678,52.2929627688,0
+FTDS.US,D,20220906,000000,42.5503,42.5503,42.3116,42.3116,220.2338239686,0
+FTDS.US,D,20220907,000000,42.515,43.2085,42.515,43.2085,342.9211596954,0
+FTDS.US,D,20220908,000000,43.5646,43.726,43.5646,43.726,460.5803259252,0
+FTDS.US,D,20220909,000000,44.2059,44.3279,44.1429,44.3279,2528.1636230916,0
+FTDS.US,D,20220912,000000,44.9175,44.9175,44.6657,44.6932,588.295831149,0
+FTDS.US,D,20220913,000000,43.5944,43.6839,42.8781,42.8781,910.098678957,0
+FTDS.US,D,20220914,000000,42.7243,42.7243,42.5602,42.6553,1717.6227001752,0
+FTDS.US,D,20220915,000000,42.4558,42.5526,42.2917,42.5526,1568.788883064,0
+FTDS.US,D,20220916,000000,41.9835,42.0356,41.9835,42.0356,610.4197769358,0
+FTDS.US,D,20220919,000000,42.4666,42.6198,42.2321,42.6198,770.3155669404,0
+FTDS.US,D,20220920,000000,41.942,42.0332,41.6852,41.9126,336.887356299,0
+FTDS.US,D,20220921,000000,41.477,41.477,41.477,41.477,73.4112746562,0
+FTDS.US,D,20220922,000000,41.6852,41.6852,40.8243,40.8243,374.0958105768,0
+FTDS.US,D,20220923,000000,39.803,39.8907,39.47,39.8852,1197,0
+FTDS.US,D,20220926,000000,39.8492,39.8492,39.25,39.3405,1036,0
+FTDS.US,D,20220927,000000,39.11,39.1883,39.11,39.1883,425,0
+FTDS.US,D,20220928,000000,39.17,40.1489,39.17,40.1307,1836,0
+FTDS.US,D,20220929,000000,39.2689,39.46,39.2197,39.4258,5958,0
+FTDS.US,D,20220930,000000,39.8334,39.8334,39.12,39.12,949,0
+FTDS.US,D,20221003,000000,40.13,40.4692,40.13,40.2362,848,0
+FTDS.US,D,20221004,000000,41.6751,41.6751,41.6751,41.6751,512,0
+FTDS.US,D,20221005,000000,41.5327,41.5327,41.5327,41.5327,1,0
+FTDS.US,D,20221006,000000,41.1692,41.1692,41.0987,41.0987,115,0
+FTDS.US,D,20221007,000000,40.2014,40.2014,40.2014,40.2014,129,0
+FTDS.US,D,20221010,000000,39.9057,40.1587,39.8939,40.1587,3282,0
+FTDS.US,D,20221011,000000,39.9651,39.9651,39.9651,39.9651,92,0
+FTDS.US,D,20221012,000000,39.855,39.855,39.6793,39.6793,338,0
+FTDS.US,D,20221013,000000,40.4298,40.8457,40.4298,40.8457,637,0
+FTDS.US,D,20221014,000000,40.6,40.6,39.9214,39.9214,556,0
+FTDS.US,D,20221017,000000,39.95,40.93,39.95,40.7363,3598,0
+FTDS.US,D,20221018,000000,41.2912,41.2912,41.2912,41.2912,11,0
+FTDS.US,D,20221019,000000,40.58,40.63,40.42,40.63,455,0
+FTDS.US,D,20221020,000000,39.8431,39.8431,39.6109,39.6109,281,0
+FTDS.US,D,20221021,000000,39.51,40.4519,39.51,40.4519,540,0
+FTDS.US,D,20221024,000000,40.6555,40.9149,40.6555,40.9149,2210,0
+FTDS.US,D,20221025,000000,41.5442,41.5442,41.5442,41.5442,47,0
+FTDS.US,D,20221026,000000,42.12,42.1343,41.62,41.62,1116,0
+FTDS.US,D,20221027,000000,42.2,42.2,41.9092,41.9092,231,0
+FTDS.US,D,20221028,000000,42.3926,42.8178,42.3926,42.8178,1519,0
+FTDS.US,D,20221031,000000,42.65,42.8148,42.58,42.7148,6424,0
+FTDS.US,D,20221101,000000,43.0263,43.0263,42.9332,42.9976,397,0
+FTDS.US,D,20221102,000000,42.55,42.55,41.9206,41.9206,1065,0
+FTDS.US,D,20221103,000000,41.8759,42.19,41.838,41.838,7357,0
+FTDS.US,D,20221104,000000,42.466,42.7914,42.188,42.6614,2920,0
+FTDS.US,D,20221107,000000,43.146,43.146,43.1159,43.1159,194,0
+FTDS.US,D,20221108,000000,43.3532,43.515,43.3153,43.3153,1225,0
+FTDS.US,D,20221109,000000,43.02,43.0903,42.3927,42.3927,1471,0
+FTDS.US,D,20221110,000000,44.3434,44.7073,44.3434,44.7073,295,0
+FTDS.US,D,20221111,000000,45.2488,45.2863,45.2077,45.2863,4579,0
+FTDS.US,D,20221114,000000,45.2656,45.2656,44.7629,44.7629,2779,0
+FTDS.US,D,20221115,000000,45.46,45.46,45.0924,45.0924,454,0
+FTDS.US,D,20221116,000000,44.53,44.53,44.2498,44.2498,470,0
+FTDS.US,D,20221117,000000,43.9415,44.0978,43.9363,44.0978,494,0
+FTDS.US,D,20221118,000000,44.2563,44.3163,43.99,44.3163,8625,0
+FTDS.US,D,20221121,000000,43.9472,44.3675,43.9472,44.2538,2967,0
+FTDS.US,D,20221122,000000,44.62,44.9662,44.62,44.9662,560,0
+FTDS.US,D,20221123,000000,45,45.0968,45,45.0968,1126,0
+FTDS.US,D,20221125,000000,45.2528,45.2528,45.2528,45.2528,50,0
+FTDS.US,D,20221128,000000,44.685,44.685,44.3456,44.3588,1213,0
+FTDS.US,D,20221129,000000,44.68,44.69,44.5651,44.5651,307,0
+FTDS.US,D,20221130,000000,43.9765,45.09,43.9765,45.09,1624,0
+FTDS.US,D,20221201,000000,45.9,45.9,44.9648,45.1211,1394,0
+FTDS.US,D,20221202,000000,45,45,44.7965,44.9375,3875,0
+FTDS.US,D,20221205,000000,44.6,44.6,43.91,43.9266,3356,0
+FTDS.US,D,20221206,000000,43.26,43.49,43.2375,43.3414,850,0
+FTDS.US,D,20221207,000000,43.26,43.71,43.19,43.3413,16058,0
+FTDS.US,D,20221208,000000,43.642,43.642,43.39,43.441,1591,0
+FTDS.US,D,20221209,000000,43.629,43.63,43.2256,43.2256,5167,0
+FTDS.US,D,20221212,000000,43.835,43.835,43.835,43.835,479,0
+FTDS.US,D,20221213,000000,43.8933,43.9733,43.8933,43.9733,1315,0
+FTDS.US,D,20221214,000000,44.39,44.39,43.5906,43.6938,2448,0
+FTDS.US,D,20221215,000000,42.86,43.12,42.86,42.9381,1773,0
+FTDS.US,D,20221216,000000,42.3235,42.4032,42.2457,42.4032,1344,0
+FTDS.US,D,20221219,000000,42.15,42.2269,42.15,42.2269,1298,0
+FTDS.US,D,20221220,000000,42.4564,42.4564,42.3207,42.3207,687,0
+FTDS.US,D,20221221,000000,42.9129,43.06,42.88,42.975,4216,0
+FTDS.US,D,20221222,000000,42.59,42.59,42.02,42.4708,951,0
+FTDS.US,D,20221223,000000,42.489,42.5415,42.4423,42.5415,1576,0
+FTDS.US,D,20221227,000000,42.7294,42.745,42.6762,42.6762,423,0
+FTDS.US,D,20221228,000000,42.4016,42.4016,42.08,42.08,1268,0
+FTDS.US,D,20221229,000000,42.6016,42.7074,42.6016,42.7074,1113,0
+FTDS.US,D,20221230,000000,42.1792,42.5266,42.1792,42.5266,596,0
+FTDS.US,D,20230103,000000,42.2077,42.3278,42.06,42.3278,1671,0
+FTDS.US,D,20230104,000000,42.81,43.08,42.8072,42.9,3236,0
+FTDS.US,D,20230105,000000,42.6,42.7171,42.57,42.7171,1259,0
+FTDS.US,D,20230106,000000,43.6284,43.97,43.6284,43.87,1536,0
+FTDS.US,D,20230109,000000,44.31,44.31,43.75,43.75,557,0
+FTDS.US,D,20230110,000000,43.7542,43.97,43.66,43.97,2436,0
+FTDS.US,D,20230111,000000,44.1302,44.37,43.96,44.37,5349,0
+FTDS.US,D,20230112,000000,44.5,44.7679,44.5,44.715,6847,0
+FTDS.US,D,20230113,000000,44.12,44.86,44.12,44.86,439,0
+FTDS.US,D,20230117,000000,44.96,47.13,44.5335,44.5335,64405,0
+FTDS.US,D,20230118,000000,44.157,44.157,43.86,43.86,386,0
+FTDS.US,D,20230119,000000,43.53,43.53,43.435,43.435,690,0
+FTDS.US,D,20230120,000000,43.805,44.1692,43.805,44.1692,419,0
+FTDS.US,D,20230123,000000,44.61,44.8704,44.61,44.75,1165,0
+FTDS.US,D,20230124,000000,44.7529,44.91,44.7529,44.84,26535,0
+FTDS.US,D,20230125,000000,44.6,44.6531,44.6,44.6531,163,0
+FTDS.US,D,20230126,000000,44.74,45.17,44.74,45.17,1376,0
+FTDS.US,D,20230127,000000,45.3824,45.41,45.158,45.2,1550,0
+FTDS.US,D,20230130,000000,45.34,45.34,44.57,44.98,9322,0
+FTDS.US,D,20230131,000000,44.89,45.53,44.89,45.53,1615,0
+FTDS.US,D,20230201,000000,45.31,45.94,45.2099,45.94,1156,0
+FTDS.US,D,20230202,000000,46.09,46.1,45.9601,46.06,2584,0
+FTDS.US,D,20230203,000000,46,46,45.86,45.8968,1042,0
+FTDS.US,D,20230206,000000,45.5156,45.5156,45.4056,45.435,1177,0
+FTDS.US,D,20230207,000000,45.3538,46.0528,45.3538,46.0528,1370,0
+FTDS.US,D,20230208,000000,45.8799,45.8899,45.46,45.5631,3281,0
+FTDS.US,D,20230209,000000,45.5809,45.5809,45.107,45.107,843,0
+FTDS.US,D,20230210,000000,45.0645,45.66,45.0645,45.5484,272,0
+FTDS.US,D,20230213,000000,45.6326,46.04,45.6326,46.04,2585,0
+FTDS.US,D,20230214,000000,45.77,45.8038,45.55,45.8038,1406,0
+FTDS.US,D,20230215,000000,45.82,46.04,45.7764,46.04,1558,0
+FTDS.US,D,20230216,000000,45.58,45.9899,45.58,45.61,1572,0
+FTDS.US,D,20230217,000000,45.1,45.32,45,45.215,2197,0
+FTDS.US,D,20230221,000000,44.4013,44.4013,44.3932,44.3932,673,0
+FTDS.US,D,20230222,000000,44.83,44.83,44.26,44.48,2434,0
+FTDS.US,D,20230223,000000,44.4578,44.5285,44.4578,44.5285,126,0
+FTDS.US,D,20230224,000000,44.3184,44.4673,44.2788,44.4673,1012,0
+FTDS.US,D,20230227,000000,44.8825,44.8825,44.6503,44.6554,995,0
+FTDS.US,D,20230228,000000,44.569,44.569,44.4897,44.4897,111,0
+FTDS.US,D,20230301,000000,44.55,44.5719,44.55,44.5719,205,0
+FTDS.US,D,20230302,000000,44.5855,44.6773,44.555,44.6773,1106,0
+FTDS.US,D,20230303,000000,44.65,45.1167,44.65,45.1167,1498,0
+FTDS.US,D,20230306,000000,44.836,44.836,44.6141,44.7117,380,0
+FTDS.US,D,20230307,000000,44.5,44.54,44.17,44.17,637,0
+FTDS.US,D,20230308,000000,44.18,44.18,43.9087,44.0252,4951,0
+FTDS.US,D,20230309,000000,43.58,43.6161,43.0802,43.0802,2704,0
+FTDS.US,D,20230310,000000,43.28,43.28,42.1366,42.1366,354,0
+FTDS.US,D,20230313,000000,41.38,41.38,40.7969,40.7969,1293,0
+FTDS.US,D,20230314,000000,41.5594,41.5594,41.5594,41.5594,1139,0
+FTDS.US,D,20230315,000000,40.3,40.4217,40.3,40.4217,1420,0
+FTDS.US,D,20230316,000000,41.2941,41.2941,41.2941,41.2941,195,0
+FTDS.US,D,20230317,000000,40.305,40.45,40.305,40.45,157,0
+FTDS.US,D,20230320,000000,40.43,40.96,40.43,40.96,265,0
+FTDS.US,D,20230321,000000,41.805,41.82,41.805,41.82,439,0
+FTDS.US,D,20230322,000000,41.94,41.94,40.85,40.85,981,0
+FTDS.US,D,20230323,000000,41.0158,41.0158,40.479,40.479,542,0
+FTDS.US,D,20230324,000000,40.1058,40.38,40.1034,40.25,1922,0
+FTDS.US,D,20230327,000000,40.804,40.83,40.7747,40.7747,661,0
+FTDS.US,D,20230328,000000,41.06,41.06,40.9865,40.9865,376,0
+FTDS.US,D,20230329,000000,41.35,41.71,41.24,41.71,1344,0
+FTDS.US,D,20230330,000000,42.01,42.01,41.73,41.73,282,0
+FTDS.US,D,20230331,000000,42.13,42.2847,42.04,42.2847,763,0
+FTDS.US,D,20230403,000000,42.13,42.3083,42.13,42.27,551,0
+FTDS.US,D,20230404,000000,41.4899,41.5077,41.43,41.5077,833,0
+FTDS.US,D,20230405,000000,41.19,41.36,41.08,41.36,1337,0
+FTDS.US,D,20230406,000000,41.08,41.36,41.01,41.36,779,0
+FTDS.US,D,20230410,000000,41.4,41.7233,41.4,41.7233,581,0
+FTDS.US,D,20230411,000000,42.12,42.3799,42.12,42.24,483,0
+FTDS.US,D,20230412,000000,42.19,42.225,41.911,41.911,817,0
+FTDS.US,D,20230413,000000,42.13,42.3,42.13,42.3,2253,0
+FTDS.US,D,20230414,000000,42.2036,42.2036,41.82,42.0128,785,0
+FTDS.US,D,20230417,000000,42.2007,42.2007,42.2007,42.2007,8,0
+FTDS.US,D,20230418,000000,42.45,42.45,42.0925,42.2831,88115,0
+FTDS.US,D,20230419,000000,42.17,42.46,42.17,42.3744,815,0
+FTDS.US,D,20230420,000000,42.1361,42.298,42.048,42.1503,2347,0
+FTDS.US,D,20230421,000000,41.67,41.82,41.65,41.82,20144,0
+FTDS.US,D,20230424,000000,41.69,42.0891,41.69,41.78,6446,0
+FTDS.US,D,20230425,000000,41.0866,41.0866,40.885,40.885,1116,0
+FTDS.US,D,20230426,000000,40.5469,40.5469,40.495,40.5021,694,0
+FTDS.US,D,20230427,000000,40.6,41.0373,40.6,41.0373,2806,0
+FTDS.US,D,20230428,000000,41.5,41.63,41.5,41.5,1248,0
+FTDS.US,D,20230501,000000,41.655,41.655,41.4755,41.5181,4598,0
+FTDS.US,D,20230502,000000,40.48,40.7642,40.48,40.7642,157,0
+FTDS.US,D,20230503,000000,40.4115,40.4115,40.3506,40.3506,254,0
+FTDS.US,D,20230504,000000,39.61,39.68,39.61,39.68,296,0
+FTDS.US,D,20230505,000000,40.4436,40.4436,40.4436,40.4436,176,0
+FTDS.US,D,20230508,000000,40.2654,40.2654,40.2654,40.2654,2,0
+FTDS.US,D,20230509,000000,40.23,40.23,39.9701,40.0632,720,0
+FTDS.US,D,20230510,000000,40.14,40.14,39.6815,39.954,604,0
+FTDS.US,D,20230511,000000,39.47,39.65,39.47,39.65,576,0
+FTDS.US,D,20230512,000000,39.44,39.75,39.44,39.56,7385,0
+FTDS.US,D,20230515,000000,40.029,40.029,40.029,40.029,1,0
+FTDS.US,D,20230516,000000,39.47,39.5488,39.3489,39.3489,1651,0
+FTDS.US,D,20230517,000000,39.95,40.0391,39.95,40.0391,906,0
+FTDS.US,D,20230518,000000,39.92,40.27,39.92,40.27,1673,0
+FTDS.US,D,20230519,000000,40.255,40.255,40.255,40.255,3,0
+FTDS.US,D,20230522,000000,40.32,40.37,40.32,40.37,753,0
+FTDS.US,D,20230523,000000,40.38,40.38,40.208,40.208,157,0
+FTDS.US,D,20230524,000000,39.7791,39.7791,39.7791,39.7791,28,0
+FTDS.US,D,20230525,000000,39.4802,39.755,39.425,39.755,1284,0
+FTDS.US,D,20230526,000000,39.7879,39.887,39.7879,39.887,1296,0
+FTDS.US,D,20230530,000000,39.67,39.7893,39.67,39.7893,738,0
+FTDS.US,D,20230531,000000,39.21,39.21,39.06,39.1049,1634,0
+FTDS.US,D,20230601,000000,39.26,39.4805,39.26,39.4805,1391,0
+FTDS.US,D,20230602,000000,40.4696,40.7,40.4696,40.7,897,0
+FTDS.US,D,20230605,000000,40.3382,40.3382,40.3284,40.3284,229,0
+FTDS.US,D,20230606,000000,40.8342,40.92,40.6449,40.92,2399,0
+FTDS.US,D,20230607,000000,41.035,41.5992,41.035,41.5992,1067,0
+FTDS.US,D,20230608,000000,41.41,41.41,41.0701,41.3704,1410,0
+FTDS.US,D,20230609,000000,41.55,41.55,41.2822,41.2822,415,0
+FTDS.US,D,20230612,000000,41.2362,41.3298,41.2362,41.3224,1188,0
+FTDS.US,D,20230613,000000,41.32,41.908,41.32,41.83,3914,0
+FTDS.US,D,20230614,000000,42.0201,42.0201,41.5502,41.5502,250,0
+FTDS.US,D,20230615,000000,41.77,42.1318,41.77,42.1318,252,0
+FTDS.US,D,20230616,000000,41.9932,42.0575,41.9932,42.01,503,0
+FTDS.US,D,20230620,000000,41.53,41.5797,41.4,41.5797,848,0
+FTDS.US,D,20230621,000000,41.26,41.5617,41.26,41.5617,468,0
+FTDS.US,D,20230622,000000,41.1354,41.1354,41.1354,41.1354,72,0
+FTDS.US,D,20230623,000000,41.08,41.08,40.8561,40.8561,253,0
+FTDS.US,D,20230626,000000,41.2,41.2376,41.2,41.2376,176,0
+FTDS.US,D,20230627,000000,41.176,41.4335,41.176,41.4335,275,0
+FTDS.US,D,20230628,000000,41.06,41.2669,41.06,41.2669,652,0
+FTDS.US,D,20230629,000000,41.59,41.9,41.5,41.9,1332,0
+FTDS.US,D,20230630,000000,42.039,42.1741,42.039,42.1741,337,0
+FTDS.US,D,20230703,000000,42.22,42.4262,42.21,42.34,886,0
+FTDS.US,D,20230705,000000,42.0617,42.14,42.0242,42.14,825,0
+FTDS.US,D,20230706,000000,41.4897,41.7826,41.4897,41.7826,411,0
+FTDS.US,D,20230707,000000,42.01,42.2924,42.01,42.0954,594,0
+FTDS.US,D,20230710,000000,42.48,42.48,42.48,42.48,61,0
+FTDS.US,D,20230711,000000,42.36,42.92,42.36,42.92,622,0
+FTDS.US,D,20230712,000000,43.134,43.134,42.99,42.99,304,0
+FTDS.US,D,20230713,000000,43.27,43.3,43.1501,43.3,787,0
+FTDS.US,D,20230714,000000,42.8969,42.8969,42.8969,42.8969,1,0
+FTDS.US,D,20230717,000000,42.971,43.0101,42.971,43.01,1060,0
+FTDS.US,D,20230718,000000,43.6278,43.755,43.6105,43.755,411,0
+FTDS.US,D,20230719,000000,44.0395,44.09,43.97,44.09,557,0
+FTDS.US,D,20230720,000000,44.0489,44.0489,44.0489,44.0489,13,0
+FTDS.US,D,20230721,000000,43.8649,43.8649,43.8649,43.8649,51,0
+FTDS.US,D,20230724,000000,44.03,44.03,44.03,44.03,91,0
+FTDS.US,D,20230725,000000,44.1413,44.2797,44.1413,44.2797,304,0
+FTDS.US,D,20230726,000000,44.5311,44.5311,44.5311,44.5311,18,0
+FTDS.US,D,20230727,000000,44.5805,44.5805,44.2374,44.2374,1066,0
+FTDS.US,D,20230728,000000,44.4799,44.5176,44.4799,44.5176,215,0
+FTDS.US,D,20230731,000000,44.7152,44.7152,44.5684,44.6932,818,0
+FTDS.US,D,20230801,000000,44.7,44.76,44.66,44.76,389,0
+FTDS.US,D,20230802,000000,44.3,44.44,44.3,44.44,193,0
+FTDS.US,D,20230803,000000,44.09,44.5365,44.09,44.5365,264,0
+FTDS.US,D,20230804,000000,44.36,44.36,44.36,44.36,93,0
+FTDS.US,D,20230807,000000,44.64,44.73,44.64,44.73,293,0
+FTDS.US,D,20230808,000000,43.94,44.365,43.94,44.365,313,0
+FTDS.US,D,20230809,000000,44.5308,44.5308,44.3607,44.3607,324,0
+FTDS.US,D,20230810,000000,44.16,44.1849,44.16,44.1849,974,0
+FTDS.US,D,20230811,000000,44.27,44.27,44.19,44.2618,1035,0
+FTDS.US,D,20230814,000000,44.0079,44.0218,44.0079,44.0218,449,0
+FTDS.US,D,20230815,000000,43.4638,43.4638,43.3423,43.3423,300,0
+FTDS.US,D,20230816,000000,43.1872,43.1872,43.1872,43.1872,28,0
+FTDS.US,D,20230817,000000,43.41,43.41,43.2117,43.2117,3089,0
+FTDS.US,D,20230818,000000,43.35,43.3684,43.3,43.3304,590,0
+FTDS.US,D,20230821,000000,43.2063,43.2063,43.2063,43.2063,106,0
+FTDS.US,D,20230822,000000,42.8746,42.8746,42.8365,42.8365,673,0
+FTDS.US,D,20230823,000000,42.885,43.0461,42.8401,43.0461,987,0
+FTDS.US,D,20230824,000000,43.04,43.04,42.8581,42.8581,3746,0
+FTDS.US,D,20230825,000000,42.6916,43.1253,42.6916,43.0414,1379,0
+FTDS.US,D,20230828,000000,43.2114,43.2793,43.2114,43.2793,288,0
+FTDS.US,D,20230829,000000,43.14,43.47,43.14,43.47,180,0
+FTDS.US,D,20230830,000000,43.61,43.67,43.595,43.605,4732,0
+FTDS.US,D,20230831,000000,43.54,43.54,43.29,43.29,275,0
+FTDS.US,D,20230901,000000,43.8851,43.8851,43.8851,43.8851,13,0
+FTDS.US,D,20230905,000000,43.493,43.493,43.4362,43.4362,302,0
+FTDS.US,D,20230906,000000,42.9167,43.08,42.9167,42.96,13082,0
+FTDS.US,D,20230907,000000,43.13,43.13,42.73,42.83,909,0
+FTDS.US,D,20230908,000000,42.8418,43.06,42.8418,42.971,1184,0
+FTDS.US,D,20230911,000000,42.8053,42.8053,42.8053,42.8053,1,0
+FTDS.US,D,20230912,000000,43.1871,43.1871,43.1,43.1,261,0
+FTDS.US,D,20230913,000000,42.9249,42.9249,42.9249,42.9249,69,0
+FTDS.US,D,20230914,000000,43.5489,43.5489,43.5489,43.5489,36,0
+FTDS.US,D,20230915,000000,43.1374,43.1979,43.1374,43.1744,2608,0
+FTDS.US,D,20230918,000000,43.15,43.23,43.03,43.1,954,0
+FTDS.US,D,20230919,000000,42.9498,42.9498,42.9498,42.9498,1,0
+FTDS.US,D,20230920,000000,42.998,42.998,42.6647,42.6647,315,0
+FTDS.US,D,20230921,000000,42.4,42.4,42.179,42.179,436,0
+FTDS.US,D,20230922,000000,41.8223,41.8223,41.8223,41.8223,48,0
+FTDS.US,D,20230925,000000,42.125,42.1969,42.125,42.1969,950,0
+FTDS.US,D,20230926,000000,41.59,41.59,41.58,41.58,384,0
+FTDS.US,D,20230927,000000,42.04,42.04,41.99,41.99,824,0
+FTDS.US,D,20230928,000000,42.2621,42.2621,42.2621,42.2621,98,0
+FTDS.US,D,20230929,000000,42.2227,42.2227,41.9669,41.9669,128,0
+FTDS.US,D,20231002,000000,41.4042,41.4042,41.4042,41.4042,26,0
+FTDS.US,D,20231003,000000,40.96,40.96,40.96,40.96,1,0
+FTDS.US,D,20231004,000000,40.7886,40.94,40.7886,40.94,783,0
+FTDS.US,D,20231005,000000,40.95,40.95,40.95,40.95,1,0
+FTDS.US,D,20231006,000000,40.7988,41.4,40.7839,41.2578,2898,0
+FTDS.US,D,20231009,000000,41.75,42.12,41.75,42.12,1944,0
+FTDS.US,D,20231010,000000,42.3165,42.3165,42.205,42.205,1031,0
+FTDS.US,D,20231011,000000,42.17,42.1973,42.07,42.1762,1859,0
+FTDS.US,D,20231012,000000,42.0199,42.0199,41.8284,41.8284,245,0
+FTDS.US,D,20231013,000000,42.04,42.05,41.84,41.84,14447,0
+FTDS.US,D,20231016,000000,42.58,42.58,42.5039,42.5039,1448,0
+FTDS.US,D,20231017,000000,42.8775,42.8775,42.83,42.83,458,0
+FTDS.US,D,20231018,000000,42.34,42.34,42.34,42.34,63,0
+FTDS.US,D,20231019,000000,42.288,42.288,42.006,42.0251,457,0
+FTDS.US,D,20231020,000000,41.3341,41.3341,41.3341,41.3341,204,0
+FTDS.US,D,20231023,000000,40.68,40.68,40.68,40.68,4,0
+FTDS.US,D,20231024,000000,40.6856,40.76,40.6856,40.756,1287,0
+FTDS.US,D,20231025,000000,40.4701,40.51,40.4701,40.51,2494,0
+FTDS.US,D,20231026,000000,40.6129,40.7339,40.6129,40.675,788,0
+FTDS.US,D,20231027,000000,40.3101,40.3101,40.131,40.131,375,0
+FTDS.US,D,20231030,000000,40.36,40.495,40.36,40.495,1184,0
+FTDS.US,D,20231031,000000,40.65,40.7359,40.64,40.7359,14546,0
+FTDS.US,D,20231101,000000,40.62,40.69,40.48,40.69,718,0
+FTDS.US,D,20231102,000000,41.7251,41.7251,41.7251,41.7251,74,0
+FTDS.US,D,20231103,000000,42.3181,42.3181,42.2,42.2,268,0
+FTDS.US,D,20231106,000000,42.27,42.27,41.95,41.95,1011,0
+FTDS.US,D,20231107,000000,41.68,41.69,41.657,41.657,1431,0
+FTDS.US,D,20231108,000000,41.34,41.46,41.34,41.46,202,0
+FTDS.US,D,20231109,000000,41.5161,41.5161,41.1259,41.145,2008,0
+FTDS.US,D,20231110,000000,41.7061,41.7061,41.7061,41.7061,55,0
+FTDS.US,D,20231113,000000,41.51,41.72,41.51,41.72,203,0
+FTDS.US,D,20231114,000000,42.838,42.93,42.838,42.928,8008,0
+FTDS.US,D,20231115,000000,43.3,43.37,43.21,43.23,690,0
+FTDS.US,D,20231116,000000,42.73,42.9997,42.73,42.9997,1616,0
+FTDS.US,D,20231117,000000,43.43,43.43,43.26,43.4132,1645,0
+FTDS.US,D,20231120,000000,43.23,43.57,43.23,43.57,3688,0
+FTDS.US,D,20231121,000000,43.47,43.47,43.18,43.25,865,0
+FTDS.US,D,20231122,000000,43.05,43.395,43.05,43.395,1021,0
+FTDS.US,D,20231124,000000,43.41,43.505,43.41,43.505,177,0
+FTDS.US,D,20231127,000000,43.2412,43.42,43.24,43.42,2038,0
+FTDS.US,D,20231128,000000,43.135,43.225,43.135,43.225,510,0
+FTDS.US,D,20231129,000000,43.15,43.59,43.15,43.33,2546,0
+FTDS.US,D,20231130,000000,43.5794,43.7953,43.5794,43.7953,857,0
+FTDS.US,D,20231201,000000,44,44.6,44,44.6,228,0
+FTDS.US,D,20231204,000000,44.95,44.95,44.95,44.95,37,0
+FTDS.US,D,20231205,000000,44.4172,44.4172,44.25,44.25,391,0
+FTDS.US,D,20231206,000000,44.25,44.25,44.2452,44.2452,672,0
+FTDS.US,D,20231207,000000,44.45,44.555,44.45,44.555,287,0
+FTDS.US,D,20231208,000000,44.55,44.72,44.55,44.72,5667,0
+FTDS.US,D,20231211,000000,45.11,45.21,45.11,45.11,227,0
+FTDS.US,D,20231212,000000,44.85,44.85,44.8,44.8,204,0
+FTDS.US,D,20231213,000000,44.94,45.75,44.94,45.75,589,0
+FTDS.US,D,20231214,000000,46.65,46.7993,46.65,46.73,1480,0
+FTDS.US,D,20231215,000000,46.22,46.4028,46.22,46.4028,200,0
+FTDS.US,D,20231218,000000,46.3452,46.3452,46.3452,46.3452,46,0
+FTDS.US,D,20231219,000000,46.5428,46.7673,46.5428,46.7673,2221,0
+FTDS.US,D,20231220,000000,45.9949,45.9949,45.9949,45.9949,166,0
+FTDS.US,D,20231221,000000,46.2018,46.4867,46.2018,46.4867,806,0
+FTDS.US,D,20231222,000000,46.2155,46.2155,46.19,46.19,247,0
+FTDS.US,D,20231226,000000,46.784,46.784,46.69,46.69,356,0
+FTDS.US,D,20231227,000000,46.63,46.83,46.59,46.83,1176,0
+FTDS.US,D,20231228,000000,46.7185,46.7185,46.61,46.61,397,0
+FTDS.US,D,20231229,000000,46.37,46.4294,46.37,46.4294,194,0
+FTDS.US,D,20240102,000000,46.6531,46.6531,46.4826,46.4826,827,0
+FTDS.US,D,20240103,000000,46.02,46.02,45.95,45.95,225,0
+FTDS.US,D,20240104,000000,45.66,45.66,45.66,45.66,118,0
+FTDS.US,D,20240105,000000,45.7601,45.7601,45.7601,45.7601,18,0
+FTDS.US,D,20240108,000000,45.61,46.0501,45.61,46.0501,508,0
+FTDS.US,D,20240109,000000,45.6326,45.6576,45.6326,45.6576,287,0
+FTDS.US,D,20240110,000000,45.4268,45.43,45.41,45.41,2408,0
+FTDS.US,D,20240111,000000,45.3546,45.3546,45.3546,45.3546,80,0
+FTDS.US,D,20240112,000000,45.2397,45.31,45.2121,45.31,4641,0
+FTDS.US,D,20240116,000000,44.8873,44.9,44.6801,44.8523,1659,0
+FTDS.US,D,20240117,000000,44.61,44.61,44.61,44.61,100,0
+FTDS.US,D,20240118,000000,44.6802,45.0177,44.6802,45.0177,619,0
+FTDS.US,D,20240119,000000,45.49,45.49,45.49,45.49,28,0
+FTDS.US,D,20240122,000000,45.6755,45.68,45.64,45.64,876,0
+FTDS.US,D,20240123,000000,45.5795,45.7315,45.5795,45.7315,776,0
+FTDS.US,D,20240124,000000,46.0022,46.1671,45.975,45.975,400,0
+FTDS.US,D,20240125,000000,46.26,46.26,46.2516,46.2516,430,0
+FTDS.US,D,20240126,000000,46.4697,46.4697,46.325,46.325,1350,0
+FTDS.US,D,20240129,000000,46.4844,46.4844,46.4844,46.4844,1,0
+FTDS.US,D,20240130,000000,46.71,46.71,46.71,46.71,1,0
+FTDS.US,D,20240131,000000,45.8431,45.8431,45.8431,45.8431,38,0
+FTDS.US,D,20240201,000000,45.9,45.9,45.43,45.598,545,0
+FTDS.US,D,20240202,000000,45.31,45.771,45.31,45.7399,1944,0
+FTDS.US,D,20240205,000000,45.449,45.449,45.449,45.449,169,0
+FTDS.US,D,20240206,000000,45.67,45.67,45.56,45.5907,783,0
+FTDS.US,D,20240207,000000,45.68,45.68,45.645,45.645,385,0
+FTDS.US,D,20240208,000000,45.8034,45.8034,45.8034,45.8034,5,0
+FTDS.US,D,20240209,000000,45.69,46.03,45.69,46.03,1073,0
+FTDS.US,D,20240212,000000,46.4206,46.59,46.4206,46.48,1292,0
+FTDS.US,D,20240213,000000,45.84,45.86,45.42,45.74,1828,0
+FTDS.US,D,20240214,000000,45.76,46.055,45.6365,46.055,3972,0
+FTDS.US,D,20240215,000000,46.8126,46.8126,46.8126,46.8126,75,0
+FTDS.US,D,20240216,000000,46.9005,46.91,46.6086,46.6086,670,0
+FTDS.US,D,20240220,000000,46.4484,46.4484,46.3,46.3,149,0
+FTDS.US,D,20240221,000000,46.66,46.73,46.35,46.73,5464,0
+FTDS.US,D,20240222,000000,46.98,46.98,46.9758,46.9758,179,0
+FTDS.US,D,20240223,000000,47.08,47.0986,46.9257,47.0247,2087,0
+FTDS.US,D,20240226,000000,46.8,46.9649,46.8,46.9317,388,0
+FTDS.US,D,20240227,000000,47.165,47.165,47.165,47.165,23,0
+FTDS.US,D,20240228,000000,47.1088,47.1088,46.915,46.915,537,0
+FTDS.US,D,20240229,000000,47.02,47.2598,47.01,47.2598,2223,0
+FTDS.US,D,20240301,000000,47.3506,47.3506,47.325,47.325,945,0
+FTDS.US,D,20240304,000000,47.295,47.295,47.295,47.295,42,0
+FTDS.US,D,20240305,000000,47.43,47.43,47.43,47.43,134,0
+FTDS.US,D,20240306,000000,47.66,47.7897,47.66,47.7025,665,0
+FTDS.US,D,20240307,000000,48,48,48,48,11,0
+FTDS.US,D,20240308,000000,48.1199,48.1199,48.0308,48.0308,301,0
+FTDS.US,D,20240311,000000,47.9587,48.31,47.9587,48.31,179,0
+FTDS.US,D,20240312,000000,48.3635,48.3635,48.24,48.24,551,0
+FTDS.US,D,20240313,000000,48.83,48.83,48.77,48.77,1039,0
+FTDS.US,D,20240314,000000,48.3359,48.3359,48.3359,48.3359,1,0
+FTDS.US,D,20240315,000000,48.5134,48.5134,48.5134,48.5134,37,0
+FTDS.US,D,20240318,000000,48.63,48.8,48.5878,48.5878,649,0
+FTDS.US,D,20240319,000000,48.6723,48.8716,48.6723,48.8716,315,0
+FTDS.US,D,20240320,000000,49.3629,49.3629,49.3629,49.3629,1,0
+FTDS.US,D,20240321,000000,49.6897,49.6897,49.6897,49.6897,59,0
+FTDS.US,D,20240322,000000,49.2709,49.2709,49.2709,49.2709,78,0
+FTDS.US,D,20240325,000000,49.255,49.255,49.255,49.255,91,0
+FTDS.US,D,20240326,000000,49.0593,49.0593,49.0593,49.0593,71,0
+FTDS.US,D,20240327,000000,49.5745,49.9084,49.5745,49.9084,558,0
+FTDS.US,D,20240328,000000,50.2373,50.3245,50.2373,50.3245,735,0
+FTDS.US,D,20240401,000000,50.1468,50.1468,50.125,50.125,295,0
+FTDS.US,D,20240402,000000,49.705,49.915,49.705,49.915,188,0
+FTDS.US,D,20240403,000000,49.93,50.22,49.93,50.105,20394,0
+FTDS.US,D,20240404,000000,49.8044,49.855,49.8044,49.855,339,0
+FTDS.US,D,20240405,000000,49.63,50.1099,49.63,50.05,1447,0
+FTDS.US,D,20240408,000000,50.2419,50.2419,50.0978,50.0978,299,0
+FTDS.US,D,20240409,000000,50.46,50.46,49.976,50.1072,592,0
+FTDS.US,D,20240410,000000,49.3866,49.4784,49.2269,49.4784,4218,0
+FTDS.US,D,20240411,000000,49.2881,49.2881,49.2881,49.2881,155,0
+FTDS.US,D,20240412,000000,48.4583,48.605,48.4583,48.605,253,0
+FTDS.US,D,20240415,000000,49.28,49.32,48.3074,48.3074,1594,0
+FTDS.US,D,20240416,000000,47.9867,47.9867,47.9867,47.9867,17,0
+FTDS.US,D,20240417,000000,47.6764,47.6764,47.6764,47.6764,75,0
+FTDS.US,D,20240418,000000,47.8441,48.12,47.69,47.7383,10487,0
+FTDS.US,D,20240419,000000,48.1,48.1,48.1,48.1,1121,0
+FTDS.US,D,20240422,000000,48.04,48.6706,48.04,48.5928,1434,0
+FTDS.US,D,20240423,000000,49.1,49.1,49.0021,49.0021,252,0
+FTDS.US,D,20240424,000000,49.035,49.2044,48.935,49.2044,1959,0
+FTDS.US,D,20240425,000000,48.8262,49.035,48.775,49.035,1392,0
+FTDS.US,D,20240426,000000,48.96,48.96,48.9213,48.9213,2663,0
+FTDS.US,D,20240429,000000,49.1828,49.1828,49.0119,49.1421,321,0
+FTDS.US,D,20240430,000000,48.4958,48.4958,48.2295,48.2295,251,0
+FTDS.US,D,20240501,000000,48.005,48.0408,48.005,48.0408,210,0
+FTDS.US,D,20240502,000000,48.0976,48.25,48.0976,48.226,12940,0
+FTDS.US,D,20240503,000000,48.39,48.6002,48.39,48.6002,458,0
+FTDS.US,D,20240506,000000,48.8954,48.9951,48.8954,48.9951,792,0
+FTDS.US,D,20240507,000000,49.2671,49.2671,49.2671,49.2671,54,0
+FTDS.US,D,20240508,000000,49.225,49.225,49.225,49.225,80,0
+FTDS.US,D,20240509,000000,49.4642,49.56,49.4052,49.56,1112,0
+FTDS.US,D,20240510,000000,49.6,49.6253,49.49,49.6253,1306,0
+FTDS.US,D,20240513,000000,49.5736,49.5736,49.5559,49.5559,1009,0
+FTDS.US,D,20240514,000000,49.7936,49.7936,49.62,49.7,2665,0
+FTDS.US,D,20240515,000000,49.786,49.786,49.786,49.786,84,0
+FTDS.US,D,20240516,000000,49.9606,49.9606,49.7718,49.7718,183,0
+FTDS.US,D,20240517,000000,49.907,49.9371,49.907,49.9371,704,0
+FTDS.US,D,20240520,000000,49.9573,49.9573,49.86,49.86,1003,0
+FTDS.US,D,20240521,000000,49.6846,49.6846,49.6846,49.6846,9,0
+FTDS.US,D,20240522,000000,49.4369,49.4369,49.3522,49.3522,1120,0
+FTDS.US,D,20240523,000000,49.2017,49.2017,48.7972,48.7972,319,0
+FTDS.US,D,20240524,000000,49.0231,49.0499,49.0231,49.0499,250,0
+FTDS.US,D,20240528,000000,49.0099,49.0099,48.9367,48.9367,2530,0
+FTDS.US,D,20240529,000000,48.2844,48.2844,48.2844,48.2844,29,0
+FTDS.US,D,20240530,000000,48.6421,48.6421,48.6421,48.6421,48,0
+FTDS.US,D,20240531,000000,49.4742,49.4742,49.4742,49.4742,48,0
+FTDS.US,D,20240603,000000,48.78,48.8206,48.78,48.8206,223,0
+FTDS.US,D,20240604,000000,48.4991,48.4991,48.4991,48.4991,55,0
+FTDS.US,D,20240605,000000,48.52,48.52,48.52,48.52,28,0
+FTDS.US,D,20240606,000000,48.3467,48.6441,48.3467,48.4899,1038,0
+FTDS.US,D,20240607,000000,48.724,48.724,48.5031,48.5031,546,0
+FTDS.US,D,20240610,000000,48.22,48.59,48.22,48.3717,4694,0
+FTDS.US,D,20240611,000000,48.0466,48.34,48.0466,48.22,1412,0
+FTDS.US,D,20240612,000000,48.85,48.87,48.5032,48.5032,783,0
+FTDS.US,D,20240613,000000,48.1,48.24,48.1,48.1086,1337,0
+FTDS.US,D,20240614,000000,47.5792,47.6884,47.57,47.6495,2729,0
+FTDS.US,D,20240617,000000,47.6,48.182,47.6,48.182,450,0
+FTDS.US,D,20240618,000000,48.41,48.61,48.4,48.4,2061,0
+FTDS.US,D,20240620,000000,48.67,48.79,48.6127,48.6127,1216,0
+FTDS.US,D,20240621,000000,48.76,48.76,48.6651,48.7493,1154,0
+FTDS.US,D,20240624,000000,48.38,49.57,48.38,49.28,2645,0
+FTDS.US,D,20240625,000000,48.828,48.828,48.828,48.828,145,0
+FTDS.US,D,20240626,000000,48.66,48.6781,48.4135,48.6781,1506,0
+FTDS.US,D,20240627,000000,48.2861,48.4252,48.21,48.3072,1395,0
+FTDS.US,D,20240628,000000,48.6317,48.7556,48.6317,48.7556,970,0
+FTDS.US,D,20240701,000000,48.5639,48.63,48.32,48.4871,14596,0
+FTDS.US,D,20240702,000000,48.525,48.77,48.525,48.6369,1135,0
+FTDS.US,D,20240703,000000,48.5277,48.5277,48.5277,48.5277,96,0
+FTDS.US,D,20240705,000000,47.7634,48.0209,47.7634,48.0209,149,0
+FTDS.US,D,20240708,000000,48.1148,48.1148,48.1148,48.1148,2,0
+FTDS.US,D,20240709,000000,47.91,48.2052,47.78,47.9278,20933,0
+FTDS.US,D,20240710,000000,48.44,48.58,48.09,48.58,1059,0
+FTDS.US,D,20240711,000000,49.167,49.2329,49.167,49.2329,459,0
+FTDS.US,D,20240712,000000,49.53,49.76,49.4001,49.5806,1564,0
+FTDS.US,D,20240715,000000,49.9249,50.3972,49.9249,49.9979,9292,0
+FTDS.US,D,20240716,000000,50.85,51.0471,50.85,51.0471,439,0
+FTDS.US,D,20240717,000000,50.59,51.0528,50.59,51.0528,351,0
+FTDS.US,D,20240718,000000,50.6606,50.6606,50.6606,50.6606,3,0
+FTDS.US,D,20240719,000000,50.19,50.19,50.1032,50.1032,880,0
+FTDS.US,D,20240722,000000,50.2,50.3935,50.18,50.3935,1375,0
+FTDS.US,D,20240723,000000,50.23,50.23,50.13,50.1494,1045,0
+FTDS.US,D,20240724,000000,49.595,49.595,49.595,49.595,3,0
+FTDS.US,D,20240725,000000,49.79,50.4002,49.79,50.1156,3619,0
+FTDS.US,D,20240726,000000,50.885,50.885,50.8788,50.8788,1334,0
+FTDS.US,D,20240729,000000,50.62,50.67,50.62,50.67,302,0
+FTDS.US,D,20240730,000000,51.12,51.456,51.12,51.456,424,0
+FTDS.US,D,20240731,000000,51.5359,51.5359,51.5359,51.5359,54,0
+FTDS.US,D,20240801,000000,50.5491,50.5491,50.5491,50.5491,14,0
+FTDS.US,D,20240802,000000,49.74,49.74,49.2114,49.4331,1322,0
+FTDS.US,D,20240805,000000,48.1026,48.4284,48.1026,48.2065,794,0
+FTDS.US,D,20240806,000000,48.53,48.83,48.5168,48.5168,598,0
+FTDS.US,D,20240807,000000,49.0566,49.0566,48.4158,48.4158,258,0
+FTDS.US,D,20240808,000000,49.0922,49.1762,49.0922,49.1762,1049,0
+FTDS.US,D,20240809,000000,49.43,49.43,49.4223,49.4223,165,0
+FTDS.US,D,20240812,000000,49.5132,49.5428,49.1931,49.1931,530,0
+FTDS.US,D,20240813,000000,49.5571,49.5571,49.5571,49.5571,80,0
+FTDS.US,D,20240814,000000,49.37,49.8114,49.37,49.8114,707,0
+FTDS.US,D,20240815,000000,50.2648,50.5071,50.2648,50.4815,1223,0
+FTDS.US,D,20240816,000000,50.16,50.7119,50.16,50.7119,1107,0
+FTDS.US,D,20240819,000000,50.92,50.9464,50.77,50.9464,479,0
+FTDS.US,D,20240820,000000,50.72,50.72,50.49,50.5963,2211,0
+FTDS.US,D,20240821,000000,50.72,51.0469,50.68,51.0469,1675,0
+FTDS.US,D,20240822,000000,50.9708,50.9708,50.9708,50.9708,68,0
+FTDS.US,D,20240823,000000,51.7341,51.7341,51.7341,51.7341,193,0
+FTDS.US,D,20240826,000000,52.145,52.1721,51.7525,51.7525,3618,0
+FTDS.US,D,20240827,000000,51.761,51.761,51.7063,51.7063,330,0
+FTDS.US,D,20240828,000000,52.1299,52.1299,51.43,51.7488,566,0
+FTDS.US,D,20240829,000000,52.0868,52.0868,52.0145,52.0145,358,0
+FTDS.US,D,20240830,000000,52,52.4092,51.86,52.4092,2283,0
+FTDS.US,D,20240903,000000,52.02,52.02,51.6217,51.6217,308,0
+FTDS.US,D,20240904,000000,51.75,51.75,51.38,51.4571,791,0
+FTDS.US,D,20240905,000000,51.0335,51.0335,50.925,50.925,200,0
+FTDS.US,D,20240906,000000,50.51,50.51,50.4817,50.4817,268,0
+FTDS.US,D,20240909,000000,51.01,51.065,50.8978,50.8978,1491,0
+FTDS.US,D,20240910,000000,50.5772,50.5772,50.5772,50.5772,3,0
+FTDS.US,D,20240911,000000,49.69,50.228,49.69,50.228,2010,0
+FTDS.US,D,20240912,000000,50.54,50.55,50.4,50.4781,1494,0
+FTDS.US,D,20240913,000000,50.9795,51.025,50.9795,51.025,694,0
+FTDS.US,D,20240916,000000,51.18,51.59,51.18,51.4728,2108,0
+FTDS.US,D,20240917,000000,51.69,51.99,51.65,51.6503,449,0
+FTDS.US,D,20240918,000000,51.4931,51.597,51.4931,51.597,652,0
+FTDS.US,D,20240919,000000,52.135,52.135,52.135,52.135,106,0
+FTDS.US,D,20240920,000000,51.9,51.9,51.671,51.8173,1042,0
+FTDS.US,D,20240923,000000,51.98,52.1062,51.98,52.1062,176,0
+FTDS.US,D,20240924,000000,52.01,52.125,52.01,52.085,405,0
+FTDS.US,D,20240925,000000,51.6904,51.6904,51.595,51.595,392,0
+FTDS.US,D,20240926,000000,51.71,51.71,51.71,51.71,2,0
+FTDS.US,D,20240927,000000,51.985,51.985,51.985,51.985,149,0
+FTDS.US,D,20240930,000000,51.79,52.0681,51.79,52.0681,301,0
+FTDS.US,D,20241001,000000,51.99,51.995,51.905,51.905,702,0
+FTDS.US,D,20241002,000000,51.83,51.83,51.83,51.83,2,0
+FTDS.US,D,20241003,000000,51.9138,51.9138,51.9138,51.9138,1,0
+FTDS.US,D,20241004,000000,52.4294,52.515,52.4264,52.515,387,0
+FTDS.US,D,20241007,000000,51.94,51.94,51.8966,51.8966,1584,0
+FTDS.US,D,20241008,000000,51.7986,51.7986,51.7986,51.7986,81,0
+FTDS.US,D,20241009,000000,51.91,52.25,51.91,52.1429,204,0
+FTDS.US,D,20241010,000000,52.29,52.29,51.93,52.125,1699,0
+FTDS.US,D,20241011,000000,51.97,52.7934,51.97,52.7934,543,0
+FTDS.US,D,20241014,000000,52.9593,53.0827,52.9593,53.0146,2024,0
+FTDS.US,D,20241015,000000,53.004,53.3264,52.8133,52.8133,2599,0
+FTDS.US,D,20241016,000000,53.1129,53.2138,53.0812,53.0812,929,0
+FTDS.US,D,20241017,000000,53.28,53.5613,53.28,53.5223,4024,0
+FTDS.US,D,20241018,000000,53.216,53.63,53.216,53.5132,579,0
+FTDS.US,D,20241021,000000,53.0831,53.0831,52.9281,52.9281,514,0
+FTDS.US,D,20241022,000000,52.355,52.66,52.355,52.594,563,0
+FTDS.US,D,20241023,000000,52.15,52.4019,52.15,52.337,1498,0
+FTDS.US,D,20241024,000000,52.31,52.53,52.3047,52.4217,2230,0
+FTDS.US,D,20241025,000000,52.5,52.5,52.1971,52.1971,947,0
+FTDS.US,D,20241028,000000,52.4512,52.91,52.4512,52.701,1281,0
+FTDS.US,D,20241029,000000,52.3779,52.56,52.3274,52.3274,730,0
+FTDS.US,D,20241030,000000,52.91,52.94,52.6101,52.6932,2002,0
+FTDS.US,D,20241031,000000,52.0576,52.0576,51.818,51.818,708,0
+FTDS.US,D,20241101,000000,51.6427,51.6427,51.1803,51.38,5391,0
+FTDS.US,D,20241104,000000,51.76,51.76,51.23,51.4292,3655,0
+FTDS.US,D,20241105,000000,51.36,51.909,51.36,51.8297,1909,0
+FTDS.US,D,20241106,000000,53.6701,54.19,53.6701,54.1074,1394,0
+FTDS.US,D,20241107,000000,53.6617,53.74,53.5288,53.6198,2734,0
+FTDS.US,D,20241108,000000,53.89,53.89,53.8241,53.8241,385,0
+FTDS.US,D,20241111,000000,54.3789,54.4937,54.3789,54.3921,3049,0
+FTDS.US,D,20241112,000000,54.1108,54.2165,54.1108,54.2165,1089,0
+FTDS.US,D,20241113,000000,54.2766,54.34,54.1854,54.1854,1192,0
+FTDS.US,D,20241114,000000,54.43,54.43,53.78,53.8893,6351,0
+FTDS.US,D,20241115,000000,53.88,54.1,53.62,53.7247,2235,0
+FTDS.US,D,20241118,000000,53.975,54.11,53.975,53.989,2629,0
+FTDS.US,D,20241119,000000,53.7,53.7,53.4855,53.5934,816,0
+FTDS.US,D,20241120,000000,53.3603,53.47,53.24,53.463,2257,0
+FTDS.US,D,20241121,000000,53.8218,54.2259,53.8218,54.2193,885,0
+FTDS.US,D,20241122,000000,54.66,54.8125,54.63,54.8125,2075,0
+FTDS.US,D,20241125,000000,55.3304,55.3304,55.09,55.1804,1409,0
+FTDS.US,D,20241126,000000,54.8902,54.9525,54.8445,54.9525,1030,0
+FTDS.US,D,20241127,000000,55.0181,55.02,54.925,54.925,1546,0
+FTDS.US,D,20241129,000000,54.96,55.1069,54.96,55.1069,193,0
+FTDS.US,D,20241202,000000,54.78,54.8974,54.78,54.8974,1309,0
+FTDS.US,D,20241203,000000,54.68,54.8,54.627,54.627,2131,0
+FTDS.US,D,20241204,000000,54.27,54.3396,54.1155,54.3396,827,0
+FTDS.US,D,20241205,000000,54.29,54.3,54.1523,54.1523,2887,0
+FTDS.US,D,20241206,000000,53.8881,53.8881,53.6413,53.7292,2215,0
+FTDS.US,D,20241209,000000,54.1099,54.25,53.6433,53.6433,8650,0
+FTDS.US,D,20241210,000000,53.42,53.5192,53.0925,53.2022,486,0
+FTDS.US,D,20241211,000000,53.41,53.42,53.386,53.386,1665,0
+FTDS.US,D,20241212,000000,53.23,53.23,53.0611,53.0611,972,0
+FTDS.US,D,20241213,000000,52.5269,52.655,52.5269,52.655,233,0
+FTDS.US,D,20241216,000000,52.7,52.76,52.25,52.3789,3960,0
+FTDS.US,D,20241217,000000,51.865,51.89,51.67,51.8154,1463,0
+FTDS.US,D,20241218,000000,51.12,51.12,50.3069,50.3069,822,0
+FTDS.US,D,20241219,000000,49.925,49.925,49.8258,49.8258,676,0
+FTDS.US,D,20241220,000000,50.07,50.585,50.07,50.3572,8591,0
+FTDS.US,D,20241223,000000,50.0922,50.5136,50.0922,50.5136,385,0
+FTDS.US,D,20241224,000000,50.6399,50.8262,50.45,50.8262,5870,0
+FTDS.US,D,20241226,000000,50.8595,51.02,50.782,51.02,6767,0
+FTDS.US,D,20241227,000000,50.7812,50.7812,50.44,50.715,582,0
+FTDS.US,D,20241230,000000,50.2543,50.46,50.2543,50.46,1180,0
+FTDS.US,D,20241231,000000,50.74,50.74,50.5478,50.5478,722,0
+FTDS.US,D,20250103,000000,50.6328,50.6328,50.5066,50.51,1414,0
+FTDS.US,D,20250107,000000,50.795,50.842,50.5222,50.6584,3280,0
+FTDS.US,D,20250108,000000,50.49,50.6554,50.46,50.6554,721,0
+FTDS.US,D,20250110,000000,50.64,50.64,49.9415,50.1291,2226,0
+FTDS.US,D,20250113,000000,50.75,50.795,50.72,50.795,784,0
+FTDS.US,D,20250115,000000,51.71,51.98,51.71,51.8684,2435,0
+FTDS.US,D,20250116,000000,52.02,52.1535,52.02,52.1535,329,0
+FTDS.US,D,20250117,000000,52.3501,52.3928,52.3501,52.3928,412,0
+FTDS.US,D,20250121,000000,52.91,52.91,52.5601,52.7502,3089,0
+FTDS.US,D,20250122,000000,52.63,52.63,52.3467,52.395,2562,0
+FTDS.US,D,20250123,000000,52.67,52.67,52.54,52.67,1321,0
+FTDS.US,D,20250124,000000,52.61,52.61,52.52,52.53,3128,0
+FTDS.US,D,20250127,000000,53.2907,53.36,53.2907,53.36,877,0
+FTDS.US,D,20250128,000000,53.11,53.11,52.605,52.6861,1504,0
+FTDS.US,D,20250129,000000,52.72,52.72,52.5025,52.5025,913,0
+FTDS.US,D,20250130,000000,53.1094,53.1382,52.86,52.954,2209,0
+FTDS.US,D,20250131,000000,53.06,53.06,52.5309,52.5309,7164,0
+FTDS.US,D,20250203,000000,51.5978,52.165,51.5978,52.049,9135,0
+FTDS.US,D,20250204,000000,52.295,52.35,52.09,52.2029,1523,0
+FTDS.US,D,20250205,000000,52.41,52.476,52.3729,52.476,6415,0
+FTDS.US,D,20250206,000000,52.02,52.02,51.92,51.92,1156,0
+FTDS.US,D,20250207,000000,51.6748,51.6748,51.595,51.595,258,0
+FTDS.US,D,20250210,000000,51.99,51.99,51.765,51.765,752,0
+FTDS.US,D,20250211,000000,51.9301,52.0138,51.9301,52.0138,1146,0
+FTDS.US,D,20250213,000000,51.7,51.8942,51.44,51.8942,1699,0
+FTDS.US,D,20250214,000000,51.97,51.97,51.54,51.69,1900,0
+FTDS.US,D,20250218,000000,51.95,52.1026,51.95,52.1002,1450,0
+FTDS.US,D,20250219,000000,52.1758,52.33,52.1758,52.33,910,0
+FTDS.US,D,20250220,000000,51.79,52.27,51.79,52.27,492,0
+FTDS.US,D,20250221,000000,52.03,52.03,51.365,51.365,657,0
+FTDS.US,D,20250224,000000,51.64,51.64,51.64,51.64,3348,0
+FTDS.US,D,20250225,000000,51.54,52.03,51.54,52.03,813,0
+FTDS.US,D,20250226,000000,51.87,51.87,51.5808,51.6078,1341,0
+FTDS.US,D,20250227,000000,51.6596,51.9,51.6483,51.6483,1060,0
+FTDS.US,D,20250228,000000,52.007,52.1291,51.71,52.1291,935,0
+FTDS.US,D,20250303,000000,52.3775,52.3775,51.68,51.68,865,0
+FTDS.US,D,20250306,000000,51.12,51.1693,50.82,51.1693,10582,0
+FTDS.US,D,20250307,000000,51.18,51.91,51.18,51.91,695,0
+FTDS.US,D,20250310,000000,52.02,52.02,51.04,51.1818,3374,0
+FTDS.US,D,20250311,000000,50.85517,50.93,50.3097,50.5174,3044,0
+FTDS.US,D,20250312,000000,49.929,50.16,49.929,49.9644,456,0
+FTDS.US,D,20250313,000000,49.97,50.068427,49.7118,49.7118,263,0
+FTDS.US,D,20250319,000000,50.9325,51.07,50.9325,51.07,646,0
+FTDS.US,D,20250324,000000,51.025,51.1686,51.025,51.1686,321,0
+FTDS.US,D,20250325,000000,51.29,51.29,51.165,51.165,223,0
+FTDS.US,D,20250327,000000,50.91,51.1079,50.91,51.1079,431,0
+FTDS.US,D,20250328,000000,50.74,50.83,50.4915,50.4915,6467,0
+FTDS.US,D,20250331,000000,50.69,50.9206,50.69,50.9206,777,0
+FTDS.US,D,20250401,000000,51.1301,51.1301,51.04,51.04,166,0
+FTDS.US,D,20250402,000000,51.175,51.54,51.175,51.4198,1495,0
+FTDS.US,D,20250403,000000,49.7062,49.7062,48.9689,48.9689,5164,0
+FTDS.US,D,20250404,000000,47.1,47.1,46.0897,46.0897,672,0
+FTDS.US,D,20250407,000000,45.2552,45.5645,45.2552,45.4732,410,0
+FTDS.US,D,20250408,000000,46.64,46.65,44.7444,44.7444,586,0
+FTDS.US,D,20250409,000000,44.26,48.129,44.26,48.129,1764,0
+FTDS.US,D,20250410,000000,46.89,46.89,46.367951,46.7273,1200,0
+FTDS.US,D,20250411,000000,46.92,47.4808,46.92,47.4808,366,0
+FTDS.US,D,20250414,000000,48.1,48.32,48.0436,48.0436,971,0
+FTDS.US,D,20250417,000000,47.8721,47.8721,47.7567,47.7567,174,0
+FTDS.US,D,20250421,000000,46.72,46.9692,46.5724,46.9692,400,0
+FTDS.US,D,20250422,000000,47.5345,48.2762,47.5345,48.1539,1384,0
+FTDS.US,D,20250423,000000,48.3,48.4092,48.3,48.4092,175,0
+FTDS.US,D,20250425,000000,48.810065,49.0378,48.810065,49.0378,939,0
+FTDS.US,D,20250428,000000,49.23,49.23,49.1643,49.17,436,0
+FTDS.US,D,20250429,000000,49.53,49.62,49.4956,49.4956,1216,0
+FTDS.US,D,20250430,000000,48.78,49.3734,48.78,49.3734,2013,0
+FTDS.US,D,20250502,000000,50.09,50.241,50.09,50.241,1094,0
+FTDS.US,D,20250505,000000,50.1801,50.3,49.83,49.83,893,0
+FTDS.US,D,20250506,000000,49.89,49.89,49.7424,49.7424,488,0
+FTDS.US,D,20250508,000000,50.715,50.715,50.3458,50.3458,722,0
+FTDS.US,D,20250509,000000,50.55,50.55,50.23,50.3443,2020,0
+FTDS.US,D,20250512,000000,51.48,52.07,51.48,51.9847,3803,0
+FTDS.US,D,20250513,000000,51.87,52.2347,51.87,52.1,3258,0
+FTDS.US,D,20250515,000000,51.8099,51.9031,51.8099,51.9031,360,0
+FTDS.US,D,20250516,000000,51.79,52.4787,51.74,52.3534,1840,0
+FTDS.US,D,20250519,000000,52.072,52.4,52.072,52.4,733,0
+FTDS.US,D,20250520,000000,52.13,52.14,52.13,52.14,1232,0
+FTDS.US,D,20250521,000000,51.01,51.03,51.01,51.03,650,0
+FTDS.US,D,20250522,000000,50.74,50.7562,50.59,50.7562,1237,0
+FTDS.US,D,20250523,000000,50.335,50.3425,50.23,50.23,1414,0
+FTDS.US,D,20250527,000000,50.59,51.3146,50.59,51.3146,568,0
+FTDS.US,D,20250528,000000,51.0301,51.0301,50.78,50.78,2755,0
+FTDS.US,D,20250530,000000,50.71,50.9199,50.71,50.91,1372,0
+FTDS.US,D,20250602,000000,50.531,50.8845,50.455,50.8845,6195,0
+FTDS.US,D,20250603,000000,51.3066,51.4696,51.3066,51.4696,1511,0
+FTDS.US,D,20250604,000000,51.65,51.65,51.285,51.285,1490,0
+FTDS.US,D,20250605,000000,51.1536,51.1677,50.9102,50.9102,3251,0
+FTDS.US,D,20250606,000000,51.6299,51.6299,51.36,51.453,4023,0
+FTDS.US,D,20250609,000000,51.74,51.74,51.43,51.5854,21643,0
+FTDS.US,D,20250610,000000,51.9922,51.9922,51.6825,51.96,2815,0
+FTDS.US,D,20250613,000000,51.32,51.48,51.26,51.48,1322,0
+FTDS.US,D,20250616,000000,51.47,51.83,51.47,51.53,3433,0
+FTDS.US,D,20250617,000000,51.6359,51.6359,51.1804,51.1804,1728,0
+FTDS.US,D,20250618,000000,51.4799,51.4799,51.18,51.18,4262,0
+FTDS.US,D,20250620,000000,51.38,51.38,51.1,51.22,476,0
+FTDS.US,D,20250623,000000,51.0699,51.63,51.0699,51.63,349,0
+FTDS.US,D,20250624,000000,51.8719,51.8719,51.69,51.695,1169,0
+FTDS.US,D,20250625,000000,51.63,51.63,51.34,51.34,525,0
+FTDS.US,D,20250627,000000,51.835,51.88,51.835,51.88,529,0
+FTDS.US,D,20250630,000000,52.1059,52.21,52.1059,52.21,495,0
+FTDS.US,D,20250702,000000,53.06,53.51,53.06,53.51,1009,0
+FTDS.US,D,20250703,000000,53.74,53.78,53.6534,53.6534,1408,0
+FTDS.US,D,20250707,000000,53.5995,53.5995,52.9755,53.2,1999,0
+FTDS.US,D,20250708,000000,53.6735,53.6735,53.41,53.41,566,0
+FTDS.US,D,20250709,000000,53.38,53.5688,53.38,53.5424,852,0
+FTDS.US,D,20250710,000000,54.0509,54.0509,53.8136,53.8136,414,0
+FTDS.US,D,20250711,000000,53.53,53.57,53.53,53.57,4031,0
+FTDS.US,D,20250714,000000,53.66,53.66,53.261,53.5291,793,0
+FTDS.US,D,20250715,000000,52.8458,52.8458,52.4991,52.55,692,0
+FTDS.US,D,20250716,000000,52.5599,52.635,52.2001,52.635,1089,0
+FTDS.US,D,20250717,000000,52.89,53.2968,52.89,53.2968,2266,0
+FTDS.US,D,20250718,000000,53.2421,53.3528,53.2421,53.3528,546,0
+FTDS.US,D,20250721,000000,53.605,53.605,53.18,53.18,440,0
+FTDS.US,D,20250722,000000,53.75,54.2082,53.75,54.2082,2598,0
+FTDS.US,D,20250723,000000,54.57,54.92,54.57,54.7591,1646,0
+FTDS.US,D,20250724,000000,54.44,54.575,54.31,54.4519,3464,0
+FTDS.US,D,20250725,000000,54.45,54.695,54.45,54.695,1964,0
+FTDS.US,D,20250728,000000,54.77,54.77,54.54,54.58,606,0
+FTDS.US,D,20250729,000000,54.36,54.389233,54.18,54.3588,1394,0
+FTDS.US,D,20250730,000000,54.21,54.21,53.6568,53.6568,936,0
+FTDS.US,D,20250731,000000,53.12,53.12,53.0359,53.0359,468,0
+FTDS.US,D,20250801,000000,52.54,52.54,52.21,52.5072,9371,0
+FTDS.US,D,20250804,000000,52.93,53.135,52.93,53.135,411,0
+FTDS.US,D,20250805,000000,53.15,53.3895,53.15,53.3895,863,0
+FTDS.US,D,20250806,000000,53.64,53.64,53.42,53.4428,1260,0
+FTDS.US,D,20250807,000000,53.03,53.03,53.0138,53.0138,410,0
+FTDS.US,D,20250808,000000,53.1127,53.305,53.1127,53.305,877,0
+FTDS.US,D,20250811,000000,53.17,53.17,53.03,53.1628,738,0
+FTDS.US,D,20250812,000000,53.74,54.05,53.74,54.05,3719,0
+FTDS.US,D,20250813,000000,54.27,55.1,54.27,55.1,1138,0
+FTDS.US,D,20250814,000000,54.5501,54.9294,54.5501,54.9294,849,0
+FTDS.US,D,20250815,000000,55.36,55.36,54.7996,54.7996,2095,0
+FTDS.US,D,20250818,000000,54.8596,54.891,54.8476,54.8476,899,0
+FTDS.US,D,20250820,000000,55.2961,55.2961,55.0297,55.0381,933,0
+FTDS.US,D,20250821,000000,54.7906,54.8904,54.7644,54.8904,851,0
+FTDS.US,D,20250822,000000,56.2399,56.2399,56.1382,56.1382,455,0
+FTDS.US,D,20250825,000000,55.88,55.88,55.7101,55.8439,736,0
+FTDS.US,D,20250826,000000,55.7836,55.8374,55.7836,55.8374,1245,0
+FTDS.US,D,20250827,000000,55.8927,56.279,55.8927,56.1062,8333,0
+FTDS.US,D,20250828,000000,55.56,55.8872,55.56,55.8872,591,0
+FTDS.US,D,20250829,000000,56.01,56.039,55.905,55.905,1697,0
+FTDS.US,D,20250902,000000,55.55,55.5873,55.55,55.5873,633,0
+FTDS.US,D,20250903,000000,55.295,55.44,55.0896,55.2816,3030,0
+FTDS.US,D,20250904,000000,55.36,55.82,55.36,55.8077,1383,0
+FTDS.US,D,20250905,000000,55.49,55.71,55.49,55.6859,1711,0
+FTDS.US,D,20250908,000000,55.36,55.6116,55.36,55.6116,268,0
+FTDS.US,D,20250909,000000,55.69,55.69,55.24,55.3053,438,0
+FTDS.US,D,20250910,000000,55.48,55.49,55.17,55.3613,5760,0
+FTDS.US,D,20250911,000000,55.781,56.104,55.781,56.104,4112,0
+FTDS.US,D,20250912,000000,55.72,55.72,55.6877,55.6877,213,0
+FTDS.US,D,20250915,000000,55.53,55.53,55.265,55.265,56474,0
+FTDS.US,D,20250916,000000,55.0521,55.2447,55.0521,55.1934,679,0
+FTDS.US,D,20250917,000000,55.29,55.29,55.18,55.2187,546,0
+FTDS.US,D,20250918,000000,55.5,55.95,55.5,55.79,1896,0
+FTDS.US,D,20250919,000000,55.42,55.5024,55.42,55.435,675,0
+FTDS.US,D,20250923,000000,55.8591,55.8591,55.3799,55.383,952,0
+FTDS.US,D,20250925,000000,55.48,55.48,54.955,54.955,11448,0
+FTDS.US,D,20250929,000000,55.21,55.3381,55.21,55.3381,433,0
+FTDS.US,D,20250930,000000,55.17,55.5837,55.16,55.5837,3636,0
+FTDS.US,D,20251002,000000,55.84,55.84,55.58,55.69,4717,0
+FTDS.US,D,20251003,000000,56.095,56.38,56.08,56.08,581,0
+FTDS.US,D,20251006,000000,56.307,56.307,56.0484,56.0484,299,0
+FTDS.US,D,20251007,000000,55.57,55.7576,55.57,55.695,554,0
+FTDS.US,D,20251008,000000,56.06,56.06,55.72,55.7465,2369,0
+FTDS.US,D,20251009,000000,55.365,55.365,55.045,55.045,622,0
+FTDS.US,D,20251010,000000,54.2391,54.2391,53.5568,53.5568,960,0
+FTDS.US,D,20251013,000000,53.59,54.28,53.59,54.1223,1857,0
+FTDS.US,D,20251014,000000,54.19,55.03,54.19,54.7661,1976,0
+FTDS.US,D,20251015,000000,54.986,54.986,54.3134,54.3134,455,0
+FTDS.US,D,20251016,000000,53.62,53.62,53.4336,53.4336,405,0
+FTDS.US,D,20251017,000000,53.75,53.754,53.44,53.754,1023,0
+FTDS.US,D,20251020,000000,54.2499,54.4599,54.24,54.3693,6041,0
+FTDS.US,D,20251021,000000,54.849,54.9091,54.77,54.8625,1284,0
+FTDS.US,D,20251022,000000,54.89,55.03,54.8379,54.8379,1961,0
+FTDS.US,D,20251023,000000,55.3,55.3,55.15,55.255,1253,0
+FTDS.US,D,20251027,000000,55.51,55.51,55.2285,55.2285,561,0
+FTDS.US,D,20251028,000000,54.8402,54.9299,54.6133,54.6133,1010,0
+FTDS.US,D,20251029,000000,54.62,54.75,54.1065,54.1065,965,0
+FTDS.US,D,20251030,000000,54.44,54.44,53.955,53.955,2335,0
+FTDS.US,D,20251031,000000,54.18,54.18,53.8981,54.0932,432,0
+FTDS.US,D,20251103,000000,53.72,53.87,53.68,53.87,643,0
+FTDS.US,D,20251104,000000,53.84,54.13,53.84,53.982,1511,0
+FTDS.US,D,20251105,000000,54.08,54.2696,54.08,54.2696,720,0
+FTDS.US,D,20251106,000000,54.23,54.23,54.0315,54.0529,1536,0
+FTDS.US,D,20251107,000000,54.22,54.78,54.19,54.7584,2211,0
+FTDS.US,D,20251110,000000,54.935,54.935,54.9036,54.9036,912,0
+FTDS.US,D,20251111,000000,55.14,55.505,55.14,55.3514,2418,0
+FTDS.US,D,20251112,000000,55.97,55.97,55.4962,55.5398,866,0
+FTDS.US,D,20251113,000000,55.48,55.66,55.1921,55.1921,1692,0
+FTDS.US,D,20251114,000000,54.64,55.183,54.64,55.0675,1362,0
+FTDS.US,D,20251117,000000,55.63,55.63,54.0886,54.0886,677,0
+FTDS.US,D,20251118,000000,54.0944,54.37,54.0944,54.2897,1954,0
+FTDS.US,D,20251119,000000,54.22,54.54,54.22,54.3631,2640,0
+FTDS.US,D,20251120,000000,54.36,54.49,53.7702,53.7702,2359,0
+FTDS.US,D,20251121,000000,55.0166,55.0166,54.9061,54.9061,516,0
+FTDS.US,D,20251125,000000,55.1556,55.566,55.1556,55.5229,2592,0
+FTDS.US,D,20251126,000000,56.02,56.1,55.7313,55.7313,2197,0
+FTDS.US,D,20251128,000000,56.22,56.22,55.9206,55.9206,172,0
+FTDS.US,D,20251201,000000,56.34,56.34,55.8249,55.8249,2040,0
+FTDS.US,D,20251202,000000,55.75,55.98,55.61,55.71,1356,0
+FTDS.US,D,20251203,000000,56.0165,56.74,56.0165,56.6419,2992,0
+FTDS.US,D,20251204,000000,56.44,56.86,56.44,56.8055,1863,0
+FTDS.US,D,20251205,000000,56.615,56.6278,56.615,56.6278,557,0
+FTDS.US,D,20251208,000000,56.334372,56.3829,56.255,56.255,868,0
+FTDS.US,D,20251209,000000,56.3,56.52,56.0556,56.0556,2338,0
+FTDS.US,D,20251210,000000,56.325,57.1738,56.325,57.1738,638,0
+FTDS.US,D,20251211,000000,57.67,57.67,57.6594,57.6594,1636,0
+FTDS.US,D,20251212,000000,57.46,57.53,57.4,57.4,815,0
+FTDS.US,D,20251215,000000,57.48,57.48,57.09,57.4128,1633,0
+FTDS.US,D,20251216,000000,56.8,56.8,56.42,56.5473,626,0
+FTDS.US,D,20251217,000000,56.8,56.8366,56.8,56.8366,340,0
+FTDS.US,D,20251218,000000,56.8776,56.8776,56.6159,56.6159,261,0
+FTDS.US,D,20251222,000000,57,57.3,57,57.1673,6109,0
+FTDS.US,D,20251223,000000,57.09,57.09,57.0318,57.0318,372,0
+FTDS.US,D,20251224,000000,57.2,57.35,56.92,57.1588,1138,0
+FTDS.US,D,20251226,000000,57.6,57.6,56.81,57.155,10161,0
+FTDS.US,D,20251229,000000,57.05,57.05,56.9813,56.9813,615,0
+FTDS.US,D,20251230,000000,57.24,57.24,56.8655,57.0031,1263,0
+FTDS.US,D,20251231,000000,57.55,57.55,56.4935,56.4935,7596,0
+FTDS.US,D,20260102,000000,56.905,57.0504,56.72,57.0504,1011,0
+FTDS.US,D,20260105,000000,58.032,58.2385,57.9672,57.9672,1013,0
+FTDS.US,D,20260106,000000,58.699,58.699,58.493,58.493,367,0
+FTDS.US,D,20260107,000000,58.52,58.52,57.561,57.6709,2767,0
+FTDS.US,D,20260108,000000,59.08,59.2842,59.0734,59.0734,427,0
+FTDS.US,D,20260109,000000,59.1,59.1,59.0253,59.0253,1016,0
+FTDS.US,D,20260112,000000,58.9252,58.9252,58.605,58.8064,1829,0
+FTDS.US,D,20260113,000000,58.66,58.73578,58.66,58.7206,2019,0
+FTDS.US,D,20260114,000000,59.61,59.61,59.28,59.3222,9535,0
+FTDS.US,D,20260115,000000,59.572,59.5795,59.53,59.5795,693,0
+FTDS.US,D,20260116,000000,59.3628,59.3628,59.3425,59.3425,196,0
+FTDS.US,D,20260120,000000,59.105,59.105,58.42,58.6013,803,0
+FTDS.US,D,20260121,000000,59.2,59.8036,59.2,59.8036,1337,0
+FTDS.US,D,20260122,000000,59.965,59.965,59.66,59.818,1425,0
+FTDS.US,D,20260123,000000,59.745,59.745,59.215,59.492,3065,0
+FTDS.US,D,20260126,000000,59.32,59.6348,59.3,59.6348,1243,0
+FTDS.US,D,20260127,000000,59.22,59.436,59.22,59.436,6620,0
+FTDS.US,D,20260128,000000,59.48,59.495,59.4618,59.4618,1104,0
+FTDS.US,D,20260129,000000,59.8899,59.8899,59.56,59.6972,1447,0
+FTDS.US,D,20260130,000000,59.36,59.8235,59.36,59.8235,347,0
+FTDS.US,D,20260202,000000,59.875,59.9805,59.86,59.9805,2688,0
+FTDS.US,D,20260203,000000,60.5341,60.564,60.27,60.564,998,0
+FTDS.US,D,20260204,000000,61.93,62.0132,61.93,62.0132,484,0
+FTDS.US,D,20260205,000000,61.74,61.91,61.74,61.8053,1338,0
+FTDS.US,D,20260206,000000,62.585,62.6703,62.575,62.6703,1471,0
+FTDS.US,D,20260209,000000,62.589,62.589,62.26,62.295,2189,0
+FTDS.US,D,20260210,000000,62.515,62.5618,62.44,62.5618,319,0
+FTDS.US,D,20260211,000000,62.62,62.97,62.6101,62.97,3479,0
+FTDS.US,D,20260212,000000,63.06,63.06,61.965,62.1651,3645,0
+FTDS.US,D,20260213,000000,62.5601,62.77,62.33,62.4506,1769,0
+FTDS.US,D,20260218,000000,62.61,62.61,62.61,62.61,955,0
diff --git a/daily/us/nasdaq etfs/ftxl.us.txt b/daily/us/nasdaq etfs/ftxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f11c91a4bb2cf649e5be44d8c1c3b5ce3e3bc2ed
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxl.us.txt	
@@ -0,0 +1,2350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXL.US,D,20161005,000000,20.1332,20.1332,20.1153,20.1153,727.05025621886,0
+FTXL.US,D,20161006,000000,20.2209,20.2209,20.1053,20.1053,1404.894072445,0
+FTXL.US,D,20161011,000000,19.5676,19.5676,19.4043,19.4511,4569.1694278948,0
+FTXL.US,D,20161013,000000,19.2589,19.2589,19.219,19.219,3587.0490541627,0
+FTXL.US,D,20161014,000000,19.3435,19.3435,19.3435,19.3435,2595.8907628809,0
+FTXL.US,D,20161017,000000,19.3157,19.3157,19.1991,19.1991,5434.8010865421,0
+FTXL.US,D,20161018,000000,19.461,19.461,19.461,19.461,5191.7815257618,0
+FTXL.US,D,20161019,000000,19.3245,19.3245,19.3245,19.3245,100.42130610758,0
+FTXL.US,D,20161020,000000,19.4013,19.4013,19.4013,19.4013,100.42130610758,0
+FTXL.US,D,20161025,000000,19.699,19.699,19.699,19.699,100.42130610758,0
+FTXL.US,D,20161026,000000,19.6243,19.6711,19.6144,19.6711,10621.561546998,0
+FTXL.US,D,20161027,000000,19.5386,19.5954,19.2091,19.219,5300.236536358,0
+FTXL.US,D,20161028,000000,19.3723,19.461,19.3445,19.3723,41431.822473865,0
+FTXL.US,D,20161031,000000,19.2957,19.2957,19.2778,19.2778,19547.00723384,0
+FTXL.US,D,20161101,000000,19.1134,19.1932,18.9213,19.1573,16390.765582878,0
+FTXL.US,D,20161102,000000,19.2489,19.2489,19.0099,19.0099,12028.464045566,0
+FTXL.US,D,20161103,000000,19.0936,19.1324,18.9601,19.0049,88018.270590231,0
+FTXL.US,D,20161104,000000,19.0278,19.1234,18.99,18.99,15476.9316973,0
+FTXL.US,D,20161107,000000,19.2589,19.5088,19.2489,19.5088,8325.9304893793,0
+FTXL.US,D,20161108,000000,19.4789,19.7289,19.4311,19.6691,22150.93170121,0
+FTXL.US,D,20161109,000000,19.6691,19.7577,19.1812,19.7289,17713.314184316,0
+FTXL.US,D,20161110,000000,20.7406,20.7406,19.2389,19.4063,110298.74577632,0
+FTXL.US,D,20161111,000000,19.3535,19.7577,19.3435,19.7577,3020.6728877159,0
+FTXL.US,D,20161114,000000,19.9041,19.9231,19.7577,19.7985,2442.2461645363,0
+FTXL.US,D,20161115,000000,19.9231,20.2019,19.8942,20.2019,12311.652128789,0
+FTXL.US,D,20161116,000000,20.2706,20.3762,20.1551,20.1919,26866.716236022,0
+FTXL.US,D,20161117,000000,20.5405,20.6421,20.434,20.5584,6220.0957003034,0
+FTXL.US,D,20161118,000000,21.0683,21.0683,20.5116,20.6739,15034.073737365,0
+FTXL.US,D,20161121,000000,20.9228,20.9706,20.7555,20.7555,4326.1498671145,0
+FTXL.US,D,20161122,000000,21.0493,21.1917,20.9418,20.9806,16022.219389464,0
+FTXL.US,D,20161123,000000,21.4307,21.4307,21.1151,21.2017,3144.1910942283,0
+FTXL.US,D,20161125,000000,21.2017,21.2604,21.2017,21.2604,2632.0424330796,0
+FTXL.US,D,20161128,000000,21.2286,21.2604,21.2286,21.2415,687.88594683691,0
+FTXL.US,D,20161129,000000,21.1151,21.1817,21.0683,21.0683,4022.8775226696,0
+FTXL.US,D,20161130,000000,21.0583,21.0971,20.9607,20.9607,2097.8010845873,0
+FTXL.US,D,20161201,000000,20.7287,20.7287,19.7577,19.7767,1945.1606993038,0
+FTXL.US,D,20161202,000000,19.9818,20.0476,19.9818,20.0476,869.64851089163,0
+FTXL.US,D,20161205,000000,20.3662,20.3762,20.3562,20.3562,722.02919091349,0
+FTXL.US,D,20161206,000000,20.6619,20.7595,20.5405,20.7486,2114.8727066256,0
+FTXL.US,D,20161207,000000,20.8572,21.2106,20.8562,21.2106,1567.5765883393,0
+FTXL.US,D,20161208,000000,21.4735,21.7225,21.381,21.6936,4572.182067078,0
+FTXL.US,D,20161209,000000,21.5571,21.6518,21.5273,21.6518,5109.4360547536,0
+FTXL.US,D,20161212,000000,21.3958,21.5881,21.376,21.5123,4957.7998825311,0
+FTXL.US,D,20161213,000000,21.7892,21.8958,21.7036,21.8758,13841.068620808,0
+FTXL.US,D,20161214,000000,21.838,21.838,21.7514,21.7614,2242.4077653822,0
+FTXL.US,D,20161215,000000,22.2422,22.3767,22.1826,22.2024,12231.315083903,0
+FTXL.US,D,20161216,000000,22.5709,22.5709,21.9535,21.9923,29746.799295186,0
+FTXL.US,D,20161219,000000,22.2941,22.3299,22.2024,22.2512,5513.129705306,0
+FTXL.US,D,20161220,000000,22.3777,22.4175,22.3638,22.3727,3815.0054190269,0
+FTXL.US,D,20161221,000000,22.4633,22.5201,22.4235,22.4435,5106.4234155703,0
+FTXL.US,D,20161222,000000,22.6546,22.6546,22.4853,22.4913,1580.6313581333,0
+FTXL.US,D,20161223,000000,22.4913,22.5111,22.4633,22.4633,1493.2648218197,0
+FTXL.US,D,20161227,000000,22.9722,22.9722,22.7422,22.8378,12813.758659327,0
+FTXL.US,D,20161228,000000,22.779,22.779,22.5151,22.5151,10152.594047476,0
+FTXL.US,D,20161229,000000,22.3588,22.3588,22.317,22.317,733.07553458532,0
+FTXL.US,D,20161230,000000,22.3847,22.3847,22.1994,22.1994,1835.7014756465,0
+FTXL.US,D,20170103,000000,22.3269,22.3269,22.0661,22.1447,40193.627769558,0
+FTXL.US,D,20170104,000000,22.2294,22.304,22.2194,22.2472,12019.426128016,0
+FTXL.US,D,20170105,000000,22.7123,22.7123,22.0849,22.0999,1609.7535369045,0
+FTXL.US,D,20170106,000000,22.1696,22.1696,22.1308,22.1308,734.0797476464,0
+FTXL.US,D,20170109,000000,22.4066,22.4066,22.3618,22.3618,3437.4213080624,0
+FTXL.US,D,20170110,000000,22.4096,22.4235,22.4096,22.4155,1033.335239847,0
+FTXL.US,D,20170111,000000,22.5111,22.6167,22.5111,22.5111,15359.438769154,0
+FTXL.US,D,20170112,000000,22.4046,22.4046,22.1507,22.3747,568.38459256889,0
+FTXL.US,D,20170113,000000,22.076,22.6834,22.076,22.6346,14646.44749579,0
+FTXL.US,D,20170117,000000,22.2602,22.2602,22.2393,22.2393,355.49142362083,0
+FTXL.US,D,20170118,000000,22.3847,22.55,22.3578,22.4633,2811.7965710122,0
+FTXL.US,D,20170119,000000,22.5888,22.6068,22.314,22.315,15916.777018051,0
+FTXL.US,D,20170120,000000,22.6177,22.7024,22.5201,22.55,5151.6130033188,0
+FTXL.US,D,20170123,000000,22.3369,22.4535,22.3369,22.4435,814.41679253246,0
+FTXL.US,D,20170124,000000,22.6744,22.9195,22.6744,22.9145,1234.1778520621,0
+FTXL.US,D,20170125,000000,23.5706,23.5706,23.1176,23.2401,38661.198638357,0
+FTXL.US,D,20170126,000000,23.6106,23.6106,23.0081,23.0539,7232.3424658678,0
+FTXL.US,D,20170127,000000,23.259,23.3865,23.259,23.3765,28925.353011227,0
+FTXL.US,D,20170130,000000,23.4641,23.4641,23.019,23.2112,2277.5552225199,0
+FTXL.US,D,20170131,000000,23.0986,23.0986,22.789,22.9324,5927.8696995303,0
+FTXL.US,D,20170201,000000,23.2501,23.2501,22.9722,23.1953,13882.241356312,0
+FTXL.US,D,20170202,000000,23.0986,23.2032,23.0588,23.1186,4753.9446311327,0
+FTXL.US,D,20170203,000000,23.2311,23.2889,23.2311,23.2889,5925.8612734082,0
+FTXL.US,D,20170206,000000,23.2789,23.2789,23.2092,23.2501,1731.2633172946,0
+FTXL.US,D,20170207,000000,23.3865,23.4442,23.2311,23.3277,6615.7556463672,0
+FTXL.US,D,20170208,000000,23.4721,23.4821,23.3088,23.3825,4122.2946157161,0
+FTXL.US,D,20170209,000000,23.3865,23.4442,23.2989,23.2989,5979.0845656452,0
+FTXL.US,D,20170210,000000,23.3088,23.4442,23.1853,23.3765,5465.9316914355,0
+FTXL.US,D,20170213,000000,23.7021,23.7021,23.4771,23.492,5857.574785255,0
+FTXL.US,D,20170214,000000,23.4253,23.4821,23.3048,23.4821,4363.3057503743,0
+FTXL.US,D,20170215,000000,23.5408,23.7061,23.4821,23.6772,4292.0066230379,0
+FTXL.US,D,20170216,000000,23.6772,23.6772,23.4353,23.5189,6631.8230553445,0
+FTXL.US,D,20170217,000000,23.0688,23.6872,23.0688,23.6603,7121.8790291494,0
+FTXL.US,D,20170221,000000,23.956,24.0138,23.8983,24.0128,1635.8630764924,0
+FTXL.US,D,20170222,000000,24.0417,24.0417,23.9252,23.9252,6310.4748758002,0
+FTXL.US,D,20170223,000000,24.1094,24.1094,23.259,23.4442,10798.303045748,0
+FTXL.US,D,20170224,000000,23.1386,23.3566,23.1386,23.3566,7489.4210095032,0
+FTXL.US,D,20170227,000000,23.3377,23.6006,23.3088,23.6006,5025.0821576232,0
+FTXL.US,D,20170228,000000,23.6673,23.6673,23.2311,23.2311,12137.923269223,0
+FTXL.US,D,20170301,000000,23.4602,23.6573,23.4602,23.6573,1662.9768291415,0
+FTXL.US,D,20170302,000000,23.5706,23.6284,23.4133,23.4133,8223.5007571496,0
+FTXL.US,D,20170303,000000,23.4253,23.4253,23.3497,23.3497,2553.7138143157,0
+FTXL.US,D,20170306,000000,23.2451,23.492,23.1903,23.4542,4383.3900115958,0
+FTXL.US,D,20170307,000000,23.4054,23.5408,23.3865,23.4612,4208.6569389686,0
+FTXL.US,D,20170308,000000,23.5906,23.6205,23.4153,23.4153,75916.498991207,0
+FTXL.US,D,20170309,000000,23.4054,23.502,23.3467,23.4542,2476.3894086129,0
+FTXL.US,D,20170310,000000,23.6972,23.7539,23.6066,23.6284,18226.467058525,0
+FTXL.US,D,20170313,000000,23.6573,23.7539,23.5706,23.7061,3081.9298844416,0
+FTXL.US,D,20170314,000000,23.6205,23.7061,23.502,23.7061,4058.0249798072,0
+FTXL.US,D,20170315,000000,23.6673,23.9083,23.6673,23.9083,2806.7755057068,0
+FTXL.US,D,20170316,000000,23.9083,23.976,23.8983,23.8983,2523.5874224834,0
+FTXL.US,D,20170317,000000,23.9172,24.0228,23.9132,24.0228,6982.2934136599,0
+FTXL.US,D,20170320,000000,24.1981,24.1981,24.1293,24.1293,727.05025621886,0
+FTXL.US,D,20170321,000000,23.6264,23.6484,23.4721,23.4731,5422.7505298092,0
+FTXL.US,D,20170322,000000,23.5408,23.735,23.5408,23.7261,3423.3623252073,0
+FTXL.US,D,20170323,000000,23.8655,23.8655,23.6763,23.7419,3536.8384011089,0
+FTXL.US,D,20170324,000000,24.0388,24.1264,23.8365,24.0198,4390.4195030233,0
+FTXL.US,D,20170327,000000,23.7689,24.0288,23.498,24.0198,7879.0556772006,0
+FTXL.US,D,20170328,000000,23.993,24.1164,23.973,24.1064,4027.898587975,0
+FTXL.US,D,20170329,000000,23.993,23.993,23.9422,23.963,86783.088525108,0
+FTXL.US,D,20170330,000000,24.0875,24.1562,24.0388,24.1562,8157.2226951186,0
+FTXL.US,D,20170331,000000,24.1264,24.3066,24.1264,24.3066,1884.9079156392,0
+FTXL.US,D,20170403,000000,24.7826,24.7826,23.8655,24.0108,22521.486320746,0
+FTXL.US,D,20170404,000000,24.0388,24.0686,23.9013,23.9431,856.59374109764,0
+FTXL.US,D,20170405,000000,23.9053,24.1264,23.731,23.731,2662.1688249119,0
+FTXL.US,D,20170406,000000,23.5468,23.8266,23.5468,23.8077,1716.2001213785,0
+FTXL.US,D,20170407,000000,23.9332,24.0486,23.8655,23.963,5995.1519746224,0
+FTXL.US,D,20170410,000000,23.983,24.0108,23.7409,23.7789,4208.6569389686,0
+FTXL.US,D,20170411,000000,23.6733,23.6832,23.2461,23.5368,20917.758062208,0
+FTXL.US,D,20170412,000000,23.5866,23.5866,23.1614,23.1614,5125.5034637308,0
+FTXL.US,D,20170413,000000,23.3725,23.4602,23.0548,23.0957,7083.7189328286,0
+FTXL.US,D,20170417,000000,23.1913,23.1913,23.035,23.1474,1413.9319899947,0
+FTXL.US,D,20170418,000000,23.0648,23.3088,23.0648,23.3088,5938.9160432022,0
+FTXL.US,D,20170419,000000,23.5766,23.7789,23.4113,23.6882,28927.361437349,0
+FTXL.US,D,20170420,000000,23.8565,24.1463,23.7779,24.1463,7073.6768022178,0
+FTXL.US,D,20170421,000000,24.0686,24.0786,23.8565,23.8565,11121.659651414,0
+FTXL.US,D,20170424,000000,24.2539,24.2539,24.2051,24.2051,1032.3310267859,0
+FTXL.US,D,20170425,000000,24.5516,24.7149,24.463,24.685,17989.472776112,0
+FTXL.US,D,20170426,000000,24.4052,24.443,24.3165,24.4192,3007.618117922,0
+FTXL.US,D,20170427,000000,24.5715,24.8882,24.5715,24.8882,783.28618763911,0
+FTXL.US,D,20170428,000000,24.5396,24.5396,24.1851,24.1851,19411.438470595,0
+FTXL.US,D,20170501,000000,24.3006,24.5028,24.2051,24.453,951.99398189984,0
+FTXL.US,D,20170502,000000,24.3205,24.3205,24.0686,24.1174,2284.5847139474,0
+FTXL.US,D,20170503,000000,24.0566,24.1264,23.9242,24.1064,132590.26730608,0
+FTXL.US,D,20170504,000000,24.2149,24.2539,24.0388,24.0786,4555.1104450397,0
+FTXL.US,D,20170505,000000,24.1363,24.2249,24.0486,24.1264,3068.8751146476,0
+FTXL.US,D,20170508,000000,24.1264,24.1363,24.0965,24.0965,1151.8323810539,0
+FTXL.US,D,20170509,000000,24.3006,24.4152,24.3006,24.4152,1822.6467058525,0
+FTXL.US,D,20170510,000000,24.6093,24.7049,24.5993,24.6093,2396.0523637268,0
+FTXL.US,D,20170511,000000,24.5416,24.7437,24.4848,24.5894,31032.192013363,0
+FTXL.US,D,20170512,000000,24.6283,24.6661,24.5376,24.5993,1542.4712618124,0
+FTXL.US,D,20170515,000000,24.8025,25.0037,24.8025,24.9857,1632.8504373092,0
+FTXL.US,D,20170516,000000,25.0256,25.2825,24.9957,25.2825,3659.3523945601,0
+FTXL.US,D,20170517,000000,24.7826,24.8214,24.0108,24.0108,1471.172134476,0
+FTXL.US,D,20170518,000000,24.0118,24.5018,24.0118,24.4261,9577.1799634797,0
+FTXL.US,D,20170519,000000,24.7736,24.8304,24.7059,24.7149,14454.642801125,0
+FTXL.US,D,20170522,000000,25.0056,25.0056,24.7826,24.909,2002.4008437851,0
+FTXL.US,D,20170523,000000,24.7049,24.8493,24.7049,24.8493,3095.9888672966,0
+FTXL.US,D,20170524,000000,24.9997,25.1311,24.909,25.0953,3005.6096917998,0
+FTXL.US,D,20170525,000000,25.2148,25.2446,25.1501,25.16,6831.6614544985,0
+FTXL.US,D,20170526,000000,25.3234,25.3234,25.0963,25.3234,5373.5440898165,0
+FTXL.US,D,20170530,000000,25.5155,25.5155,25.4627,25.4687,913.83388557896,0
+FTXL.US,D,20170531,000000,25.39,25.4299,25.2934,25.381,2112.8642805034,0
+FTXL.US,D,20170601,000000,25.4428,25.4428,25.3342,25.392,3198.4185995264,0
+FTXL.US,D,20170602,000000,25.4787,25.635,25.4787,25.6021,3526.7962704981,0
+FTXL.US,D,20170605,000000,25.9297,25.9297,25.6619,25.6639,782.28197457803,0
+FTXL.US,D,20170606,000000,25.6708,26.0085,25.6708,25.7964,55544.028621162,0
+FTXL.US,D,20170607,000000,26.0652,26.1538,25.884,26.0383,16511.271150208,0
+FTXL.US,D,20170608,000000,26.0851,26.3908,26.0652,26.3849,2949.3737603796,0
+FTXL.US,D,20170609,000000,26.6646,26.6646,25.0873,25.3422,5027.0905837454,0
+FTXL.US,D,20170612,000000,25.2636,25.2636,24.6801,25.0365,10836.463142069,0
+FTXL.US,D,20170613,000000,25.1679,25.4498,24.9768,25.1749,6198.0030129597,0
+FTXL.US,D,20170614,000000,25.5345,25.5345,24.8214,24.8214,5197.8068041282,0
+FTXL.US,D,20170615,000000,24.6093,24.6093,24.5316,24.5795,1768.4192005544,0
+FTXL.US,D,20170616,000000,24.7049,24.7049,24.463,24.5028,1748.3349393329,0
+FTXL.US,D,20170619,000000,24.5715,24.8045,24.5416,24.8025,2948.3695473185,0
+FTXL.US,D,20170620,000000,24.7338,24.7826,24.6193,24.6382,4891.5218205001,0
+FTXL.US,D,20170621,000000,24.8304,24.8304,24.6193,24.7736,4638.460129109,0
+FTXL.US,D,20170622,000000,24.7517,24.8284,24.6999,24.8095,3237.5829089083,0
+FTXL.US,D,20170623,000000,24.6641,24.9469,24.6641,24.8872,6412.9046080299,0
+FTXL.US,D,20170626,000000,24.8872,24.8872,24.5974,24.6362,703.95335581412,0
+FTXL.US,D,20170627,000000,24.4022,24.442,23.9501,23.9501,1763.3981352491,0
+FTXL.US,D,20170628,000000,23.976,24.3106,23.8834,24.3106,3490.6446002994,0
+FTXL.US,D,20170629,000000,24.4699,24.4699,23.5498,23.7509,5364.5061722668,0
+FTXL.US,D,20170630,000000,23.6056,23.6693,23.5528,23.5726,1658.9599768972,0
+FTXL.US,D,20170703,000000,23.5846,23.5846,23.3048,23.3048,1667.9978944469,0
+FTXL.US,D,20170705,000000,23.5628,23.8326,23.488,23.8326,11212.038826911,0
+FTXL.US,D,20170706,000000,23.7749,23.8047,23.5826,23.6563,4361.2973242521,0
+FTXL.US,D,20170707,000000,24.0058,24.1622,24.0058,24.1034,1369.7466153074,0
+FTXL.US,D,20170710,000000,24.1433,24.3922,24.1433,24.3922,4908.5934425384,0
+FTXL.US,D,20170711,000000,24.6541,24.6541,24.447,24.447,489.0517607439,0
+FTXL.US,D,20170712,000000,24.8972,25.0535,24.7906,25.0226,12364.875421026,0
+FTXL.US,D,20170713,000000,24.8972,25.0126,24.8672,24.8972,4185.5600385639,0
+FTXL.US,D,20170714,000000,25.1311,25.2337,25.1122,25.2337,3580.0195627352,0
+FTXL.US,D,20170717,000000,25.1471,25.1669,25.1471,25.1669,576.4182970575,0
+FTXL.US,D,20170718,000000,25.1421,25.2227,25.1401,25.2227,3130.1321113732,0
+FTXL.US,D,20170719,000000,25.2626,25.5235,25.2626,25.4866,17293.553124786,0
+FTXL.US,D,20170720,000000,25.4149,25.7466,25.4149,25.7466,1657.9557638361,0
+FTXL.US,D,20170721,000000,25.3064,25.4478,25.3064,25.4189,1147.8155288096,0
+FTXL.US,D,20170724,000000,25.5713,25.5713,25.3224,25.3741,2998.5802003723,0
+FTXL.US,D,20170725,000000,25.3234,25.3234,25.3234,25.3234,309.29762281134,0
+FTXL.US,D,20170726,000000,25.2825,25.6977,25.2825,25.6878,9131.3093643621,0
+FTXL.US,D,20170727,000000,25.6459,25.6838,25.0037,25.159,5643.6774032459,0
+FTXL.US,D,20170728,000000,25.1023,25.1023,25.0943,25.0943,1278.3632267495,0
+FTXL.US,D,20170731,000000,24.907,25.0575,24.7617,24.7617,1485.2311173311,0
+FTXL.US,D,20170801,000000,24.8204,24.8204,24.7079,24.7517,4695.7002735903,0
+FTXL.US,D,20170802,000000,24.7417,24.7417,24.2697,24.3912,19912.540788072,0
+FTXL.US,D,20170803,000000,24.4221,24.4221,24.1453,24.2319,22506.42312483,0
+FTXL.US,D,20170804,000000,24.3086,24.3086,24.1931,24.2021,3364.1137546039,0
+FTXL.US,D,20170807,000000,24.3972,24.6641,24.3972,24.6611,2583.840206148,0
+FTXL.US,D,20170808,000000,24.8384,25.0037,24.8384,24.8892,3404.2822770469,0
+FTXL.US,D,20170809,000000,24.6382,24.6541,24.5695,24.5785,3718.6009651636,0
+FTXL.US,D,20170810,000000,24.6263,24.6263,24.0756,24.1234,1830.6804103411,0
+FTXL.US,D,20170811,000000,23.6802,24.1343,23.6802,24.1343,9034.9049104988,0
+FTXL.US,D,20170814,000000,24.7417,24.7906,24.6879,24.7906,1028.3141745416,0
+FTXL.US,D,20170815,000000,24.7417,24.8005,24.6939,24.8005,2535.6379792163,0
+FTXL.US,D,20170816,000000,24.7129,25.0535,24.7129,24.906,8519.7436101669,0
+FTXL.US,D,20170817,000000,24.8194,24.8194,24.3315,24.3315,1927.0848642044,0
+FTXL.US,D,20170818,000000,24.4122,24.5496,24.2558,24.3743,45840.317811988,0
+FTXL.US,D,20170821,000000,23.983,24.1174,23.983,24.0556,1130.7439067713,0
+FTXL.US,D,20170822,000000,24.3544,24.5595,24.3544,24.5595,806.38308804385,0
+FTXL.US,D,20170823,000000,24.5167,24.6362,24.5167,24.6073,6825.6361761321,0
+FTXL.US,D,20170824,000000,24.5785,24.6183,24.4818,24.5874,3663.3692468044,0
+FTXL.US,D,20170825,000000,24.6421,24.6421,24.462,24.4998,1129.7396937103,0
+FTXL.US,D,20170828,000000,24.5496,24.6362,24.4968,24.6362,76763.050601693,0
+FTXL.US,D,20170829,000000,24.2219,24.8194,24.2219,24.8194,9605.2979291898,0
+FTXL.US,D,20170830,000000,24.7906,25.2138,24.7906,25.2138,2691.2910036831,0
+FTXL.US,D,20170831,000000,25.5713,25.5713,25.3322,25.3602,6051.3879060426,0
+FTXL.US,D,20170901,000000,25.3602,25.5911,25.3602,25.5355,14853.315386372,0
+FTXL.US,D,20170905,000000,25.5423,25.5423,25.0913,25.2337,2970.4622346622,0
+FTXL.US,D,20170906,000000,25.2237,25.409,25.2038,25.3412,4537.0346099404,0
+FTXL.US,D,20170907,000000,25.3502,25.4767,25.3502,25.409,2050.6030707167,0
+FTXL.US,D,20170908,000000,25.5055,25.5055,25.1471,25.1471,612.56996725623,0
+FTXL.US,D,20170911,000000,25.5713,25.641,25.4677,25.5911,6769.4002447118,0
+FTXL.US,D,20170912,000000,25.865,25.9108,25.6987,25.8252,2289.6057792528,0
+FTXL.US,D,20170913,000000,25.9208,26.0085,25.8232,25.9397,9000.7616664222,0
+FTXL.US,D,20170914,000000,25.9696,26.1399,25.9696,25.9905,1028.3141745416,0
+FTXL.US,D,20170915,000000,26.4337,26.4337,26.3749,26.3749,325.36503178855,0
+FTXL.US,D,20170918,000000,26.7483,26.9644,26.7324,26.7424,6736.2612136963,0
+FTXL.US,D,20170919,000000,26.8339,26.9753,26.8031,26.8658,4358.2846850689,0
+FTXL.US,D,20170920,000000,26.8289,26.8289,26.1936,26.4615,4273.9307879385,0
+FTXL.US,D,20170921,000000,26.2314,26.4585,26.2186,26.4217,2282.5762878252,0
+FTXL.US,D,20170922,000000,26.4097,26.587,26.4097,26.5581,1981.3123695025,0
+FTXL.US,D,20170925,000000,26.2256,26.2256,26.121,26.121,1277.3590136884,0
+FTXL.US,D,20170926,000000,26.5183,26.5183,26.0911,26.0911,921.86759006757,0
+FTXL.US,D,20170927,000000,26.1797,27.0082,26.1797,27.0082,2535.6379792163,0
+FTXL.US,D,20170928,000000,27.0978,27.2024,26.9863,27.2024,2422.1619033148,0
+FTXL.US,D,20170929,000000,27.1735,27.3975,27.1078,27.3975,6498.2627182214,0
+FTXL.US,D,20171002,000000,27.6096,27.7361,27.5898,27.6923,7907.1736429107,0
+FTXL.US,D,20171003,000000,27.7849,27.8815,27.7172,27.7521,4575.1947062613,0
+FTXL.US,D,20171004,000000,27.7262,27.8825,27.7262,27.8636,1305.4769793985,0
+FTXL.US,D,20171005,000000,27.9622,27.9622,27.6694,27.8237,5615.5594375358,0
+FTXL.US,D,20171006,000000,27.8765,27.9303,27.7939,27.9303,10832.446289824,0
+FTXL.US,D,20171009,000000,28.1823,28.2002,27.7939,28.0747,1490.2521826365,0
+FTXL.US,D,20171010,000000,28.1136,28.3555,28.1136,28.2489,10984.082462047,0
+FTXL.US,D,20171011,000000,28.463,28.463,28.1962,28.2759,5315.2997322741,0
+FTXL.US,D,20171012,000000,28.3994,28.4532,28.2391,28.2958,9836.2669332373,0
+FTXL.US,D,20171013,000000,28.6065,28.6065,28.3117,28.478,78964.285631572,0
+FTXL.US,D,20171016,000000,28.4292,28.6035,28.4292,28.5875,3437.4213080624,0
+FTXL.US,D,20171017,000000,28.7151,28.7151,28.475,28.6155,3924.4646426841,0
+FTXL.US,D,20171018,000000,28.8017,28.9282,28.3974,28.9182,8123.079451042,0
+FTXL.US,D,20171019,000000,28.8126,28.8126,28.2958,28.6453,5109.4360547536,0
+FTXL.US,D,20171020,000000,28.97,29.0437,28.97,29.0138,2375.9681025053,0
+FTXL.US,D,20171023,000000,29.0138,29.2786,29.0138,29.1393,1768.4192005544,0
+FTXL.US,D,20171024,000000,29.1591,29.3434,29.1571,29.2548,6431.9846561904,0
+FTXL.US,D,20171025,000000,29.1293,29.1293,28.5925,28.9869,25862.503174946,0
+FTXL.US,D,20171026,000000,29.0994,29.201,29.0437,29.201,7230.3340397456,0
+FTXL.US,D,20171027,000000,29.3822,29.661,29.199,29.661,9123.2756598735,0
+FTXL.US,D,20171030,000000,29.8164,29.8761,29.671,29.8284,5698.9091216051,0
+FTXL.US,D,20171031,000000,30.1679,30.4367,29.9927,30.3133,17597.829682292,0
+FTXL.US,D,20171101,000000,30.8739,30.8739,29.8861,30.0315,11368.696064439,0
+FTXL.US,D,20171102,000000,29.9249,30.2356,29.8781,30.2068,8855.1507725662,0
+FTXL.US,D,20171103,000000,30.4766,30.4766,30.0125,30.1968,19423.489027327,0
+FTXL.US,D,20171106,000000,30.8062,30.8062,30.2704,30.7763,19155.364140021,0
+FTXL.US,D,20171107,000000,30.6021,30.7684,30.5622,30.7684,9625.3821904114,0
+FTXL.US,D,20171108,000000,30.8451,30.9605,30.4995,30.9506,8886.2813774596,0
+FTXL.US,D,20171109,000000,30.8451,30.8451,29.9837,30.3969,10387.579903768,0
+FTXL.US,D,20171110,000000,30.1868,30.5722,30.1868,30.5523,5352.4556155339,0
+FTXL.US,D,20171113,000000,30.5921,30.5921,30.4367,30.5921,6092.5606415468,0
+FTXL.US,D,20171114,000000,30.7395,30.7395,30.3252,30.5722,5469.9485436798,0
+FTXL.US,D,20171115,000000,30.1868,30.381,30.0125,30.1968,10633.612103732,0
+FTXL.US,D,20171116,000000,30.5921,30.7763,30.4347,30.7395,15890.667478463,0
+FTXL.US,D,20171117,000000,30.8709,30.9029,30.5433,30.5842,11466.104731364,0
+FTXL.US,D,20171120,000000,30.9805,31.116,30.7863,30.9605,15374.50196507,0
+FTXL.US,D,20171121,000000,31.2961,31.551,31.2961,31.3469,11659.917852151,0
+FTXL.US,D,20171122,000000,31.7821,31.7821,31.077,31.107,14405.436361132,0
+FTXL.US,D,20171124,000000,31.3469,31.3967,31.3011,31.3629,1913.0258813494,0
+FTXL.US,D,20171127,000000,31.3469,31.3469,30.7963,30.7963,14966.791462274,0
+FTXL.US,D,20171128,000000,31.2036,31.2036,30.8162,30.9127,33022.542300416,0
+FTXL.US,D,20171129,000000,31.1538,31.1538,29.2458,29.3234,18281.698776885,0
+FTXL.US,D,20171130,000000,29.5027,29.8343,29.3912,29.3912,8202.412282867,0
+FTXL.US,D,20171201,000000,29.0437,29.2279,28.2221,28.948,20338.327125968,0
+FTXL.US,D,20171204,000000,29.5763,29.5763,28.3167,28.3555,10168.661456453,0
+FTXL.US,D,20171205,000000,28.1235,28.8415,28.0747,28.4342,11634.812525624,0
+FTXL.US,D,20171206,000000,28.0448,28.463,28.0448,28.463,3873.2497765693,0
+FTXL.US,D,20171207,000000,28.4342,28.958,28.4342,28.9182,10203.808913591,0
+FTXL.US,D,20171208,000000,28.948,29.2548,28.6851,28.7748,9411.4848084022,0
+FTXL.US,D,20171211,000000,28.8734,28.8734,28.6453,28.7738,6908.9858602014,0
+FTXL.US,D,20171212,000000,28.8126,28.8126,28.5109,28.5467,6273.3189925404,0
+FTXL.US,D,20171213,000000,28.7539,28.8584,28.5218,28.6025,4802.1468580644,0
+FTXL.US,D,20171214,000000,28.5975,28.8704,28.5587,28.6065,20038.067420706,0
+FTXL.US,D,20171215,000000,28.8036,29.1482,28.8036,29.0815,25213.781537491,0
+FTXL.US,D,20171218,000000,29.5385,29.8064,29.5266,29.7766,5542.2518840772,0
+FTXL.US,D,20171219,000000,30.0215,30.1191,29.7138,29.8234,7685.2425564129,0
+FTXL.US,D,20171220,000000,30.1968,30.2167,29.9439,30.0853,4794.1131535758,0
+FTXL.US,D,20171221,000000,29.9449,29.9837,29.6979,29.7506,7768.5922404822,0
+FTXL.US,D,20171222,000000,29.5475,29.7506,29.44,29.7009,12953.344274817,0
+FTXL.US,D,20171226,000000,29.5675,29.5675,29.0745,29.3096,3320.9325929776,0
+FTXL.US,D,20171227,000000,29.5475,29.5575,29.3444,29.3593,4906.5850164163,0
+FTXL.US,D,20171228,000000,29.7876,29.7974,29.3962,29.4499,6089.5480023635,0
+FTXL.US,D,20171229,000000,29.7974,29.7974,29.2996,29.3494,2928.285286097,0
+FTXL.US,D,20180102,000000,29.5675,29.916,29.5675,29.916,2567.7727971708,0
+FTXL.US,D,20180103,000000,30.2276,30.4815,29.9647,30.4815,16100.548008228,0
+FTXL.US,D,20180104,000000,30.8461,30.8659,30.4288,30.7684,8111.0288943091,0
+FTXL.US,D,20180105,000000,31.099,31.099,30.8829,30.9337,6051.3879060426,0
+FTXL.US,D,20180108,000000,31.0113,31.088,30.8082,31.0113,15026.040032877,0
+FTXL.US,D,20180109,000000,30.6498,30.7753,30.611,30.6528,6330.5591370217,0
+FTXL.US,D,20180110,000000,31.0502,31.0502,30.0833,30.1788,7763.5711751769,0
+FTXL.US,D,20180111,000000,30.4786,30.5642,30.3402,30.4387,5177.7225429067,0
+FTXL.US,D,20180112,000000,30.7316,30.8181,30.5812,30.7474,9378.3457773867,0
+FTXL.US,D,20180116,000000,30.7883,31.079,30.5742,30.6986,4526.9924793296,0
+FTXL.US,D,20180117,000000,31.0213,31.7005,31.0213,31.6427,4534.0219707571,0
+FTXL.US,D,20180118,000000,31.6626,31.7801,31.6367,31.7651,5434.8010865421,0
+FTXL.US,D,20180119,000000,31.9504,31.9504,31.562,31.6945,4084.1345193952,0
+FTXL.US,D,20180122,000000,31.8627,31.8627,31.6536,31.7801,7489.4210095032,0
+FTXL.US,D,20180123,000000,31.9792,32.1456,31.9792,31.9792,7712.356309062,0
+FTXL.US,D,20180124,000000,31.8129,31.9305,31.103,31.3739,5769.2040358804,0
+FTXL.US,D,20180125,000000,30.8461,30.8461,30.8461,30.8461,115848.02715182,0
+FTXL.US,D,20180126,000000,31.2055,31.7851,31.1677,31.7751,4649.5064727809,0
+FTXL.US,D,20180129,000000,31.7921,31.9792,31.3399,31.9792,12404.039730408,0
+FTXL.US,D,20180130,000000,31.2145,31.553,31.1598,31.2344,79689.327461669,0
+FTXL.US,D,20180131,000000,31.6825,31.6825,31.2026,31.3031,7204.2245001576,0
+FTXL.US,D,20180201,000000,31.7283,31.7851,31.2244,31.2344,11171.870304468,0
+FTXL.US,D,20180202,000000,30.853,30.8849,30.3422,30.5165,22851.87241784,0
+FTXL.US,D,20180205,000000,30.0623,30.5583,29.0138,29.1691,71465.826704519,0
+FTXL.US,D,20180206,000000,28.492,30.0235,28.473,29.8572,10589.426729044,0
+FTXL.US,D,20180207,000000,29.661,29.9977,29.661,29.661,83270.351237465,0
+FTXL.US,D,20180208,000000,29.5097,29.5097,28.015,28.015,9637.4327471443,0
+FTXL.US,D,20180209,000000,28.1454,28.5408,27.4623,28.5408,7605.909724588,0
+FTXL.US,D,20180212,000000,28.5676,29.3692,28.5676,29.1691,9368.303646776,0
+FTXL.US,D,20180213,000000,29.0735,29.1383,29.0735,29.1383,606.54468888977,0
+FTXL.US,D,20180214,000000,29.3564,30.0912,29.3564,30.0912,6222.1041264255,0
+FTXL.US,D,20180215,000000,30.3053,30.3322,29.7776,30.3322,4113.2566981664,0
+FTXL.US,D,20180216,000000,30.4756,30.6858,30.4337,30.4487,3039.7529358764,0
+FTXL.US,D,20180220,000000,31.0113,31.2394,31.0113,31.0113,28646.181780247,0
+FTXL.US,D,20180221,000000,31.0502,31.099,30.857,31.0412,6928.0659083618,0
+FTXL.US,D,20180222,000000,30.9526,30.9526,30.4587,30.4587,4255.8549528392,0
+FTXL.US,D,20180223,000000,30.9407,31.2205,30.7256,31.2205,7977.468557186,0
+FTXL.US,D,20180226,000000,31.2543,31.7921,31.2543,31.7473,4335.1877846641,0
+FTXL.US,D,20180227,000000,31.7651,32.1456,31.7651,31.8528,4687.6665691017,0
+FTXL.US,D,20180228,000000,31.9892,32.0122,31.7393,31.7393,3265.7008746184,0
+FTXL.US,D,20180301,000000,31.4037,31.6088,30.9625,31.1308,7146.9843556763,0
+FTXL.US,D,20180302,000000,30.7604,31.7851,30.7604,31.7851,3035.7360836321,0
+FTXL.US,D,20180305,000000,31.3897,32.3527,31.3897,32.3527,13985.675301602,0
+FTXL.US,D,20180306,000000,32.7958,33.1055,32.499,32.997,121729.70305054,0
+FTXL.US,D,20180307,000000,32.8904,33.24,32.8138,33.2061,34006.67110027,0
+FTXL.US,D,20180308,000000,33.5985,33.6473,33.1842,33.4312,15550.239250758,0
+FTXL.US,D,20180309,000000,33.8314,34.1392,33.6751,34.1392,31614.635588787,0
+FTXL.US,D,20180312,000000,34.5375,34.7168,34.192,34.5773,66435.72348159,0
+FTXL.US,D,20180313,000000,34.9946,35.0912,33.7348,33.9849,92174.708450024,0
+FTXL.US,D,20180314,000000,34.0227,34.0227,33.6293,33.8763,20833.404165078,0
+FTXL.US,D,20180315,000000,34.0327,34.0425,33.5307,33.6572,28581.912144338,0
+FTXL.US,D,20180316,000000,33.8504,34.1023,33.7339,33.9271,41490.066831407,0
+FTXL.US,D,20180319,000000,33.8892,33.8892,32.8048,33.4312,26166.779732451,0
+FTXL.US,D,20180320,000000,33.6473,33.7638,33.4112,33.6851,12585.802294463,0
+FTXL.US,D,20180321,000000,33.8036,34.199,33.6851,33.9649,30470.836912223,0
+FTXL.US,D,20180322,000000,33.4182,33.6721,32.8018,32.8018,21965.152284911,0
+FTXL.US,D,20180323,000000,32.8018,32.8018,31.6477,31.6477,36437.870921135,0
+FTXL.US,D,20180326,000000,31.8189,32.8814,31.8189,32.8814,99056.580557576,0
+FTXL.US,D,20180327,000000,33.2081,33.2081,31.3359,31.549,17570.715929643,0
+FTXL.US,D,20180328,000000,31.2882,31.4365,30.8132,30.9127,14076.054477099,0
+FTXL.US,D,20180329,000000,30.8132,31.7851,30.8132,31.6486,12281.525736957,0
+FTXL.US,D,20180402,000000,31.5292,31.5292,30.0643,30.2864,17010.365041563,0
+FTXL.US,D,20180403,000000,30.7066,30.8461,30.387,30.7734,27952.270555044,0
+FTXL.US,D,20180404,000000,29.901,31.4515,29.901,31.4515,21253.165224608,0
+FTXL.US,D,20180405,000000,31.7343,31.8687,30.8421,31.1518,7577.7917588778,0
+FTXL.US,D,20180406,000000,30.3452,30.8969,30.0663,30.2884,49137.149291499,0
+FTXL.US,D,20180409,000000,30.4029,31.1836,30.4029,30.8799,8464.5118918077,0
+FTXL.US,D,20180410,000000,31.1916,31.4365,30.9675,31.4365,5427.7715951146,0
+FTXL.US,D,20180411,000000,31.4913,31.6935,31.4913,31.4913,20795.244068758,0
+FTXL.US,D,20180412,000000,31.9952,32.2103,31.8966,32.1864,4364.3099634353,0
+FTXL.US,D,20180413,000000,32.6455,32.6455,31.7971,31.7971,5639.6605510016,0
+FTXL.US,D,20180416,000000,31.9424,32.025,31.6467,31.9364,11469.117370546,0
+FTXL.US,D,20180417,000000,32.4035,32.6445,32.2521,32.5877,18180.273257716,0
+FTXL.US,D,20180418,000000,32.3935,32.3935,31.8488,32.2671,17253.384602343,0
+FTXL.US,D,20180419,000000,31.7533,31.7533,30.5543,30.7654,34708.616029963,0
+FTXL.US,D,20180420,000000,30.7654,30.7654,30.2128,30.2674,17558.66537291,0
+FTXL.US,D,20180423,000000,30.5115,30.5115,29.9488,29.9488,9048.9638933539,0
+FTXL.US,D,20180424,000000,30.3063,30.4229,29.4539,29.666,29331.055087902,0
+FTXL.US,D,20180425,000000,29.8911,29.8911,29.0765,29.5137,78172.965739444,0
+FTXL.US,D,20180426,000000,29.9977,30.1629,29.8323,30.1629,14745.864588837,0
+FTXL.US,D,20180427,000000,30.5115,30.5115,29.5236,29.5715,14770.969915364,0
+FTXL.US,D,20180430,000000,29.1821,29.6212,29.0765,29.1821,7126.9000944548,0
+FTXL.US,D,20180501,000000,28.97,29.8114,28.97,29.7914,6890.910025102,0
+FTXL.US,D,20180502,000000,29.6143,30.0853,29.6143,29.8462,10668.759560869,0
+FTXL.US,D,20180503,000000,29.6282,29.9249,29.2786,29.9249,6643.8736120774,0
+FTXL.US,D,20180504,000000,29.9777,30.6488,29.7914,30.6488,6792.4971451166,0
+FTXL.US,D,20180507,000000,30.8321,31.0352,30.6578,30.8709,19453.61541916,0
+FTXL.US,D,20180508,000000,30.5115,31.1716,30.5115,31.0741,14501.840814995,0
+FTXL.US,D,20180509,000000,31.4087,31.7054,31.2304,31.7054,91305.059939132,0
+FTXL.US,D,20180510,000000,31.8867,32.286,31.8637,32.286,11265.262119148,0
+FTXL.US,D,20180511,000000,32.277,32.3338,31.8966,31.9852,7524.5684666408,0
+FTXL.US,D,20180514,000000,32.3437,32.5837,32.3338,32.3836,6010.2151705385,0
+FTXL.US,D,20180515,000000,32.025,32.1795,31.9056,32.1515,12539.608493653,0
+FTXL.US,D,20180516,000000,32.3338,32.7211,32.3338,32.6614,17758.503772064,0
+FTXL.US,D,20180517,000000,32.762,32.8376,32.2103,32.4522,13459.467657599,0
+FTXL.US,D,20180518,000000,32.0738,32.1416,31.7941,31.8627,12828.821855243,0
+FTXL.US,D,20180521,000000,32.3836,32.4702,31.9753,32.1515,7087.7357850729,0
+FTXL.US,D,20180522,000000,32.519,32.8864,32.519,32.5389,8003.578096774,0
+FTXL.US,D,20180523,000000,32.5379,32.7918,32.4035,32.7918,39477.623857011,0
+FTXL.US,D,20180524,000000,32.9262,33.0328,32.4892,32.9462,47628.821273763,0
+FTXL.US,D,20180525,000000,33.0737,33.2459,33.0737,33.1573,16188.918757602,0
+FTXL.US,D,20180529,000000,33.0637,33.468,32.9392,33.2081,75585.108681052,0
+FTXL.US,D,20180530,000000,33.3963,33.721,33.2668,33.3894,14881.433352082,0
+FTXL.US,D,20180531,000000,33.2778,33.4471,32.7869,32.7918,5167.680412296,0
+FTXL.US,D,20180601,000000,33.2509,33.6443,33.1215,33.6443,34159.311485554,0
+FTXL.US,D,20180604,000000,33.6542,33.7906,33.459,33.7708,14724.776114555,0
+FTXL.US,D,20180605,000000,33.934,34.0585,33.7418,34.0585,52923.032531754,0
+FTXL.US,D,20180606,000000,34.3533,34.3533,33.8574,34.0695,19720.736093407,0
+FTXL.US,D,20180607,000000,34.0495,34.0595,33.5019,33.7708,16333.525438398,0
+FTXL.US,D,20180608,000000,33.3086,33.4092,33.0737,33.3894,13405.240152301,0
+FTXL.US,D,20180611,000000,33.2668,33.4979,33.237,33.3236,5479.9906742905,0
+FTXL.US,D,20180612,000000,33.1225,33.5059,33.1225,33.468,8288.7746061195,0
+FTXL.US,D,20180613,000000,33.5178,33.7856,33.3714,33.3714,9558.0999153193,0
+FTXL.US,D,20180614,000000,33.7508,33.7508,33.468,33.5387,5660.7490252842,0
+FTXL.US,D,20180615,000000,33.227,33.5207,33.227,33.5207,13467.501362087,0
+FTXL.US,D,20180618,000000,33.2181,33.3176,33.0279,33.2181,5910.798077492,0
+FTXL.US,D,20180619,000000,33.1423,33.1423,32.3139,32.8596,13840.064407746,0
+FTXL.US,D,20180620,000000,33.2628,33.2628,33.0637,33.0836,7919.2241996436,0
+FTXL.US,D,20180621,000000,33.6881,33.6881,32.6166,32.6166,3776.845322706,0
+FTXL.US,D,20180622,000000,32.6763,32.6943,32.3328,32.4025,72645.777051283,0
+FTXL.US,D,20180625,000000,31.8757,31.9334,30.9595,31.1976,12049.552519848,0
+FTXL.US,D,20180626,000000,31.6148,31.6238,31.2165,31.6178,4734.8645829723,0
+FTXL.US,D,20180627,000000,31.5919,31.5949,30.7425,30.7425,4682.6455037964,0
+FTXL.US,D,20180628,000000,30.8191,30.8769,30.4587,30.7992,5454.8853477636,0
+FTXL.US,D,20180629,000000,30.9057,31.2583,30.8669,30.8669,5518.1507706114,0
+FTXL.US,D,20180702,000000,30.4278,31.1188,30.4278,31.11,4834.2816760188,0
+FTXL.US,D,20180703,000000,31.1736,31.1856,30.6986,30.6986,3305.8693970615,0
+FTXL.US,D,20180705,000000,30.7893,31.4784,30.7893,31.4784,8289.7788191806,0
+FTXL.US,D,20180706,000000,31.586,31.9394,31.561,31.8269,4936.7114082485,0
+FTXL.US,D,20180709,000000,31.9444,32.1785,31.8149,32.1207,5821.4231150563,0
+FTXL.US,D,20180710,000000,32.4184,32.511,32.3477,32.4882,13268.667175995,0
+FTXL.US,D,20180711,000000,32.1107,32.2083,31.7124,31.7223,7009.4071663089,0
+FTXL.US,D,20180712,000000,31.8966,32.3079,31.8966,32.2651,5612.5467983525,0
+FTXL.US,D,20180713,000000,32.3179,32.3527,32.1505,32.1933,10874.62323839,0
+FTXL.US,D,20180716,000000,32.1495,32.3826,32.1177,32.1785,25490.944342348,0
+FTXL.US,D,20180717,000000,32.0629,32.508,31.9892,32.4961,27254.342477597,0
+FTXL.US,D,20180718,000000,32.5568,32.9104,32.5369,32.7321,11011.196214696,0
+FTXL.US,D,20180719,000000,32.9362,32.9362,32.4941,32.6395,9676.5970565262,0
+FTXL.US,D,20180720,000000,32.7321,32.7321,32.4562,32.4882,8771.8010884969,0
+FTXL.US,D,20180723,000000,32.2561,32.4782,31.7602,32.3826,10947.930791848,0
+FTXL.US,D,20180724,000000,32.6265,32.8666,31.9932,31.9932,8914.3993431697,0
+FTXL.US,D,20180725,000000,31.8568,31.9952,31.4565,31.7124,19460.644910588,0
+FTXL.US,D,20180726,000000,31.8469,32.1775,31.7871,32.1008,57937.068345706,0
+FTXL.US,D,20180727,000000,32.1884,32.3278,31.7323,31.8568,3065.8624754644,0
+FTXL.US,D,20180730,000000,32.1207,32.1207,31.0123,31.2165,9537.0114410367,0
+FTXL.US,D,20180731,000000,31.3419,31.8169,31.3419,31.5162,20316.234438624,0
+FTXL.US,D,20180801,000000,31.4585,31.6835,31.3827,31.4495,3201.4312387096,0
+FTXL.US,D,20180802,000000,31.0024,31.8319,30.9835,31.7631,7641.0571817256,0
+FTXL.US,D,20180803,000000,31.6835,31.7791,31.576,31.7791,4435.6090907717,0
+FTXL.US,D,20180806,000000,31.5958,32.0729,31.5958,31.9644,7267.4899230054,0
+FTXL.US,D,20180807,000000,32.2501,32.4882,32.2401,32.4124,6767.3918185897,0
+FTXL.US,D,20180808,000000,32.518,32.6066,32.2959,32.508,6756.3454749178,0
+FTXL.US,D,20180809,000000,32.6166,32.6166,32.1983,32.2083,4046.9786361354,0
+FTXL.US,D,20180810,000000,31.6925,31.6925,31.2464,31.4107,10403.647312745,0
+FTXL.US,D,20180813,000000,31.4764,31.566,31.3141,31.3141,6876.8510422469,0
+FTXL.US,D,20180814,000000,31.807,31.807,31.2075,31.2165,11045.339458773,0
+FTXL.US,D,20180815,000000,31.2364,31.2364,30.3601,30.634,11748.288601526,0
+FTXL.US,D,20180816,000000,30.857,30.857,30.4776,30.5543,8142.1594992024,0
+FTXL.US,D,20180817,000000,30.2366,30.4776,30.0205,30.3601,23752.651533626,0
+FTXL.US,D,20180820,000000,30.3601,30.5443,30.1878,30.4925,8679.413486878,0
+FTXL.US,D,20180821,000000,30.7524,31.1278,30.7524,31.1278,2756.564852653,0
+FTXL.US,D,20180822,000000,30.8471,31.2454,30.8391,31.0512,5862.5958505604,0
+FTXL.US,D,20180823,000000,30.9934,31.4107,30.9934,31.0701,5090.3560065931,0
+FTXL.US,D,20180824,000000,31.3519,31.4784,31.3439,31.4784,6479.1826700609,0
+FTXL.US,D,20180827,000000,31.5958,32.1983,31.5958,32.0639,8129.1047294084,0
+FTXL.US,D,20180828,000000,31.9832,32.0619,31.7651,32.0619,3672.4071643541,0
+FTXL.US,D,20180829,000000,31.9026,32.045,31.8269,31.9644,12698.274157303,0
+FTXL.US,D,20180830,000000,31.8369,32.042,31.6925,31.6925,3629.2260027279,0
+FTXL.US,D,20180831,000000,31.8897,32.0182,31.7871,31.9444,41519.189010178,0
+FTXL.US,D,20180904,000000,31.9145,32.0818,31.7971,31.9932,3635.2512810943,0
+FTXL.US,D,20180905,000000,31.8946,31.9145,31.5431,31.6546,5798.3262146516,0
+FTXL.US,D,20180906,000000,31.8269,31.8269,30.614,30.614,5237.9753265713,0
+FTXL.US,D,20180907,000000,30.3501,30.854,30.2914,30.2914,37420.995507928,0
+FTXL.US,D,20180910,000000,30.378,30.5035,30.2416,30.3113,6986.3102659042,0
+FTXL.US,D,20180911,000000,30.1301,30.4079,29.9219,30.0563,5943.9371085075,0
+FTXL.US,D,20180912,000000,29.9727,29.9727,29.0357,29.6311,6950.1585957055,0
+FTXL.US,D,20180913,000000,29.8154,30.1042,29.8154,30.0016,4728.8393046058,0
+FTXL.US,D,20180914,000000,30.1181,30.1888,29.9917,30.1679,49713.567588556,0
+FTXL.US,D,20180917,000000,30.1679,30.1679,29.681,29.681,7398.0376209453,0
+FTXL.US,D,20180918,000000,29.8741,30.0105,29.8741,29.9817,1940.1396339984,0
+FTXL.US,D,20180919,000000,29.9169,30.0803,29.7486,29.904,94853.948896974,0
+FTXL.US,D,20180920,000000,30.0016,30.4975,30.0016,30.379,13684.411383279,0
+FTXL.US,D,20180921,000000,30.2556,30.4507,30.1988,30.3014,66857.492967242,0
+FTXL.US,D,20180924,000000,30.0504,30.4387,30.0504,30.4189,113923.9549268,0
+FTXL.US,D,20180925,000000,30.2556,30.3501,29.6899,29.7846,5722.0060220098,0
+FTXL.US,D,20180926,000000,29.9917,29.9917,29.427,29.427,21009.141450766,0
+FTXL.US,D,20180927,000000,29.3504,29.66,29.3504,29.5445,11981.266031695,0
+FTXL.US,D,20180928,000000,29.3404,29.7088,29.3404,29.6311,7417.1176691057,0
+FTXL.US,D,20181001,000000,29.904,29.9598,29.5445,29.5843,117825.32266909,0
+FTXL.US,D,20181002,000000,29.6222,29.9817,29.5355,29.5695,10161.631965026,0
+FTXL.US,D,20181003,000000,29.5355,29.7078,29.2886,29.5157,6642.8693990163,0
+FTXL.US,D,20181004,000000,29.2438,29.2966,28.7867,28.8932,35998.025600383,0
+FTXL.US,D,20181005,000000,28.7569,28.8514,27.9194,28.2779,18213.412288731,0
+FTXL.US,D,20181008,000000,28.025,28.2161,27.6276,27.8317,65263.806839315,0
+FTXL.US,D,20181009,000000,27.6077,27.989,27.6077,27.8119,4773.0246792932,0
+FTXL.US,D,20181010,000000,27.3956,27.3956,26.7274,26.7622,25777.145064754,0
+FTXL.US,D,20181011,000000,26.6258,27.2472,26.5691,26.598,64319.846561904,0
+FTXL.US,D,20181012,000000,27.2074,27.2353,26.7712,26.9185,2795.729162035,0
+FTXL.US,D,20181015,000000,27.0202,27.1406,26.9555,26.9773,1847.7520323794,0
+FTXL.US,D,20181016,000000,27.297,27.8218,27.2373,27.8218,22369.850148524,0
+FTXL.US,D,20181017,000000,28.0548,28.0548,27.7729,27.8407,5641.6689771237,0
+FTXL.US,D,20181018,000000,27.076,27.2173,27.076,27.0839,7734.4489964057,0
+FTXL.US,D,20181019,000000,27.2671,27.3657,26.589,26.6079,15213.827875298,0
+FTXL.US,D,20181022,000000,26.6656,26.7911,26.5213,26.7782,2203.2434560003,0
+FTXL.US,D,20181023,000000,25.9347,26.7424,25.9258,26.7154,14888.462843509,0
+FTXL.US,D,20181024,000000,26.3331,26.3331,24.8354,24.8354,14919.593448402,0
+FTXL.US,D,20181025,000000,24.904,25.3652,24.8075,25.3124,32400.93441561,0
+FTXL.US,D,20181026,000000,24.7199,25.2666,24.427,24.8842,12988.491731954,0
+FTXL.US,D,20181029,000000,25.5892,25.5892,24.456,24.7288,36182.800803621,0
+FTXL.US,D,20181030,000000,24.7199,25.5553,24.7199,25.41,5560.3277191766,0
+FTXL.US,D,20181031,000000,26.1598,26.3629,25.9845,26.3629,6221.0999133645,0
+FTXL.US,D,20181101,000000,26.6458,27.6774,26.3928,27.6286,19310.012951426,0
+FTXL.US,D,20181102,000000,27.2572,27.2851,27.0291,27.2851,1246.228408795,0
+FTXL.US,D,20181105,000000,26.9285,27.0391,26.6458,27.0052,5465.9316914355,0
+FTXL.US,D,20181106,000000,27.1406,27.3667,27.1406,27.2761,1951.1859776702,0
+FTXL.US,D,20181107,000000,27.3069,27.6077,27.3069,27.539,2674.2193816448,0
+FTXL.US,D,20181108,000000,27.1984,27.7541,27.1984,27.5579,6233.1504700974,0
+FTXL.US,D,20181109,000000,27.2562,27.2562,26.9047,27.056,4080.1176671509,0
+FTXL.US,D,20181112,000000,26.9185,26.9185,25.7894,25.7993,5252.0343094263,0
+FTXL.US,D,20181113,000000,26.1598,26.5402,26.111,26.4167,3916.4309381955,0
+FTXL.US,D,20181114,000000,26.4317,26.4317,26.0503,26.1698,6022.2657272715,0
+FTXL.US,D,20181115,000000,26.7134,27.3039,26.7134,27.2472,1918.0469466547,0
+FTXL.US,D,20181116,000000,26.6557,27.2881,26.6557,27.2881,1692.0990079127,0
+FTXL.US,D,20181119,000000,26.4267,26.4924,26.2056,26.2056,4603.3126719714,0
+FTXL.US,D,20181120,000000,25.4976,26.576,25.4876,26.2852,8072.8687979882,0
+FTXL.US,D,20181121,000000,26.7124,26.7394,26.7124,26.7394,21997.287102865,0
+FTXL.US,D,20181123,000000,26.7523,26.7523,26.6119,26.6119,534.24134849231,0
+FTXL.US,D,20181126,000000,26.8787,26.9475,26.7035,26.9475,3438.4255211235,0
+FTXL.US,D,20181127,000000,26.7124,27.1198,26.7124,27.0809,2831.8808322337,0
+FTXL.US,D,20181128,000000,27.2373,27.6416,26.9087,27.6416,2618.9876632856,0
+FTXL.US,D,20181129,000000,27.6376,27.6784,27.4663,27.5041,4429.5838124053,0
+FTXL.US,D,20181130,000000,27.4324,27.8606,27.4055,27.8606,3488.6361741773,0
+FTXL.US,D,20181203,000000,28.9122,28.9122,28.4262,28.6713,3819.0222712712,0
+FTXL.US,D,20181204,000000,28.0608,28.1603,27.2901,27.2901,1768.4192005544,0
+FTXL.US,D,20181206,000000,26.4615,26.8011,26.4615,26.5691,8183.3322347065,0
+FTXL.US,D,20181207,000000,26.7324,26.8887,25.8422,25.9617,2246.4246176265,0
+FTXL.US,D,20181210,000000,25.7117,26.101,25.7117,26.101,5481.9991004127,0
+FTXL.US,D,20181211,000000,26.2484,26.7334,26.1896,26.1896,3042.7655750596,0
+FTXL.US,D,20181212,000000,26.343,26.8409,26.3151,26.6208,3286.789348901,0
+FTXL.US,D,20181213,000000,26.4615,26.59,26.1658,26.2584,1475.1889867203,0
+FTXL.US,D,20181214,000000,26.104,26.2862,25.9158,25.9158,3857.1823675921,0
+FTXL.US,D,20181217,000000,25.6728,26.1498,25.3702,25.4299,9447.6364786009,0
+FTXL.US,D,20181218,000000,25.5453,26.2504,25.5453,25.9258,2920.2515816084,0
+FTXL.US,D,20181219,000000,25.7864,25.7864,24.6591,24.7378,25005.909433848,0
+FTXL.US,D,20181220,000000,24.5137,24.932,24.0925,24.3862,10097.362329117,0
+FTXL.US,D,20181221,000000,24.5038,24.6691,23.9003,23.9063,52545.44842079,0
+FTXL.US,D,20181224,000000,23.7429,23.9481,23.3127,23.3127,3972.6668696158,0
+FTXL.US,D,20181226,000000,23.254,24.7577,23.254,24.7577,9820.1995242601,0
+FTXL.US,D,20181227,000000,24.6402,24.6402,24.1373,24.2319,6738.2696398185,0
+FTXL.US,D,20181228,000000,24.8065,25.388,24.8065,24.9509,20312.217586379,0
+FTXL.US,D,20181231,000000,24.9907,25.2436,24.9509,25.0993,17229.283488877,0
+FTXL.US,D,20190102,000000,25.1093,25.5613,25.0993,25.4378,2960.4201040514,0
+FTXL.US,D,20190103,000000,24.5237,24.5336,23.988,23.988,3297.8356925729,0
+FTXL.US,D,20190104,000000,24.3185,25.0604,24.3185,25.0106,1266.3126700166,0
+FTXL.US,D,20190107,000000,25.2436,25.6499,25.2436,25.5843,1525.3996397741,0
+FTXL.US,D,20190108,000000,25.4976,25.5365,25.0505,25.3224,39728.67712228,0
+FTXL.US,D,20190109,000000,26.109,26.109,26.0065,26.102,4817.2100539805,0
+FTXL.US,D,20190110,000000,26.1508,26.349,26.1508,26.2006,1255.2663263447,0
+FTXL.US,D,20190111,000000,26.5322,26.8529,26.5322,26.7254,1991.3545001133,0
+FTXL.US,D,20190114,000000,26.5322,26.5322,26.0433,26.0821,2799.7460142793,0
+FTXL.US,D,20190115,000000,26.4575,26.4575,26.1906,26.2006,1227.1483606346,0
+FTXL.US,D,20190116,000000,26.5711,26.5711,26.0921,26.0921,1710.1748430121,0
+FTXL.US,D,20190117,000000,25.86,26.4047,25.86,26.3958,3389.2190811308,0
+FTXL.US,D,20190118,000000,26.9117,27.1218,26.824,26.9017,1897.9626854332,0
+FTXL.US,D,20190122,000000,26.6039,26.6039,26.0025,26.0821,4113.2566981664,0
+FTXL.US,D,20190123,000000,25.879,26.0203,25.8302,25.9457,1433.0120381551,0
+FTXL.US,D,20190124,000000,26.5033,27.9742,26.5033,27.7192,5077.3012367991,0
+FTXL.US,D,20190125,000000,28.2361,28.7041,27.8347,28.6543,6713.1643132916,0
+FTXL.US,D,20190128,000000,28.0886,28.3734,27.5918,28.2529,7415.1092429836,0
+FTXL.US,D,20190129,000000,28.2639,28.2918,27.99,28.0986,2104.8305760148,0
+FTXL.US,D,20190130,000000,28.2659,28.8415,28.1843,28.6643,60451.61785064,0
+FTXL.US,D,20190131,000000,28.6643,28.955,28.5477,28.5766,10580.388811494,0
+FTXL.US,D,20190201,000000,28.6244,29.2408,28.6244,29.1173,2602.9202543084,0
+FTXL.US,D,20190204,000000,29.6202,29.6202,28.9978,29.201,5434.8010865421,0
+FTXL.US,D,20190205,000000,29.3464,29.5913,29.3464,29.5137,1445.062594888,0
+FTXL.US,D,20190206,000000,29.7068,30.614,29.7068,30.2635,9822.2079503822,0
+FTXL.US,D,20190207,000000,29.8353,29.9677,29.434,29.6023,29824.12370089,0
+FTXL.US,D,20190208,000000,29.5525,29.5525,29.0935,29.4997,5800.3346407737,0
+FTXL.US,D,20190211,000000,29.671,29.8941,29.5873,29.678,5891.7180293316,0
+FTXL.US,D,20190212,000000,30.1719,30.4587,30.1719,30.3969,24429.49113679,0
+FTXL.US,D,20190213,000000,30.3212,30.6946,30.3212,30.6888,4874.4501984618,0
+FTXL.US,D,20190214,000000,30.7435,30.7793,30.4687,30.6986,97391.595302313,0
+FTXL.US,D,20190215,000000,30.4587,30.7933,30.4587,30.7236,4419.5416817945,0
+FTXL.US,D,20190219,000000,30.605,30.7534,30.605,30.6449,3773.8326835228,0
+FTXL.US,D,20190220,000000,30.7036,30.9934,30.7036,30.9357,4935.7071951875,0
+FTXL.US,D,20190221,000000,31.2105,31.2105,30.5553,30.5553,55296.992208138,0
+FTXL.US,D,20190222,000000,30.8221,30.9954,30.6936,30.8211,3743.7062916905,0
+FTXL.US,D,20190225,000000,31.4525,31.5998,31.1608,31.1706,9315.0803545389,0
+FTXL.US,D,20190226,000000,31.2991,31.2991,30.9556,30.9556,3470.5603390779,0
+FTXL.US,D,20190227,000000,30.9954,30.9954,30.3511,30.5095,3853.1655153478,0
+FTXL.US,D,20190228,000000,30.388,30.6688,30.388,30.635,4564.1483625894,0
+FTXL.US,D,20190301,000000,30.7435,30.8779,30.6548,30.8779,1793.5245270813,0
+FTXL.US,D,20190304,000000,30.9177,31.0622,30.5652,30.8012,2631.0382200185,0
+FTXL.US,D,20190305,000000,30.8401,30.9954,30.7136,30.7136,35224.781543355,0
+FTXL.US,D,20190306,000000,30.3272,30.3989,30.148,30.148,6121.682820318,0
+FTXL.US,D,20190307,000000,29.7676,30.0992,29.7268,29.7367,6544.4565190309,0
+FTXL.US,D,20190308,000000,29.2986,29.8054,29.2986,29.7656,2054.619922961,0
+FTXL.US,D,20190311,000000,30.3113,30.6838,30.2546,30.625,51141.558561406,0
+FTXL.US,D,20190312,000000,30.4825,30.8062,30.4607,30.5174,6817.6024716435,0
+FTXL.US,D,20190313,000000,30.6558,30.8491,30.5951,30.615,6004.1898921721,0
+FTXL.US,D,20190314,000000,30.7036,30.7534,30.4687,30.4687,4068.067110418,0
+FTXL.US,D,20190315,000000,30.7913,31.3957,30.7913,31.2892,10030.080054025,0
+FTXL.US,D,20190318,000000,31.3539,31.3997,30.9556,31.0622,5037.1327143561,0
+FTXL.US,D,20190319,000000,31.2693,31.4824,31.2693,31.4435,57112.609422563,0
+FTXL.US,D,20190320,000000,31.5978,31.5978,30.9556,31.1896,4478.790252398,0
+FTXL.US,D,20190321,000000,31.2394,32.1963,31.2394,32.1864,7411.0923907393,0
+FTXL.US,D,20190322,000000,31.7741,31.7741,31.0622,31.0622,58754.497777422,0
+FTXL.US,D,20190325,000000,30.8879,30.8879,30.629,30.7524,5735.0607918038,0
+FTXL.US,D,20190326,000000,31.1228,31.2892,30.8979,31.0721,18502.625650321,0
+FTXL.US,D,20190327,000000,31.2055,31.2055,30.4677,30.608,4282.9687054882,0
+FTXL.US,D,20190328,000000,30.9685,30.9924,30.5662,30.6936,2779.6617530578,0
+FTXL.US,D,20190329,000000,30.8201,31.1308,30.8201,31.0372,2896.1504681425,0
+FTXL.US,D,20190401,000000,31.4595,31.8089,31.3927,31.8089,5204.8362955558,0
+FTXL.US,D,20190402,000000,32.0988,32.0988,31.7124,31.8379,4175.5179079531,0
+FTXL.US,D,20190403,000000,32.1963,32.7033,32.1963,32.3716,23468.459237341,0
+FTXL.US,D,20190404,000000,32.7043,32.7043,32.4114,32.6445,9723.7950703968,0
+FTXL.US,D,20190405,000000,32.6545,32.8177,32.6545,32.7719,2555.7222404379,0
+FTXL.US,D,20190408,000000,32.7043,32.9282,32.6545,32.9282,6198.0030129597,0
+FTXL.US,D,20190409,000000,32.5897,32.6614,32.517,32.6037,4399.457420573,0
+FTXL.US,D,20190410,000000,32.4582,32.997,32.4582,32.997,4038.9449316468,0
+FTXL.US,D,20190411,000000,33.0438,33.1643,32.8586,32.8586,22430.102932188,0
+FTXL.US,D,20190412,000000,33.4042,33.4839,33.1832,33.3366,6594.6671720846,0
+FTXL.US,D,20190415,000000,33.718,33.718,33.1443,33.3366,19110.174552272,0
+FTXL.US,D,20190416,000000,33.5587,33.8982,33.5587,33.8982,4041.95757083,0
+FTXL.US,D,20190417,000000,34.166,34.3931,33.9898,34.0735,14100.155590565,0
+FTXL.US,D,20190418,000000,34.0884,34.176,33.9211,33.9599,20841.437869567,0
+FTXL.US,D,20190422,000000,34.0884,34.0884,33.8653,33.947,6308.466449678,0
+FTXL.US,D,20190423,000000,33.9509,34.186,33.9509,34.1282,8026.6749971787,0
+FTXL.US,D,20190424,000000,34.4877,34.8861,34.3344,34.5913,8603.0932942362,0
+FTXL.US,D,20190425,000000,34.6828,34.6828,33.5148,33.6413,10729.012344534,0
+FTXL.US,D,20190426,000000,33.3854,33.4332,32.8396,33.2967,12867.986164625,0
+FTXL.US,D,20190429,000000,33.5725,33.5915,33.2698,33.4242,30682.72586811,0
+FTXL.US,D,20190430,000000,33.7418,33.7448,33.474,33.5975,3206.452304015,0
+FTXL.US,D,20190501,000000,33.8016,33.9599,33.2967,33.2967,151117.99828292,0
+FTXL.US,D,20190502,000000,33.1443,33.9898,33.1443,33.8643,66589.368079935,0
+FTXL.US,D,20190503,000000,33.6701,34.2059,33.6701,34.2059,22473.284093815,0
+FTXL.US,D,20190506,000000,33.3386,33.6701,33.3206,33.6025,7336.7806242196,0
+FTXL.US,D,20190507,000000,33.2489,33.2489,32.5827,32.7141,5145.5877249523,0
+FTXL.US,D,20190508,000000,32.527,32.997,32.527,32.5359,14425.520622354,0
+FTXL.US,D,20190509,000000,31.8229,32.3666,31.6746,32.2361,61619.517640671,0
+FTXL.US,D,20190510,000000,32.1963,32.2541,31.581,32.2541,21195.925080126,0
+FTXL.US,D,20190513,000000,30.9855,31.2195,30.378,30.4875,63236.300669003,0
+FTXL.US,D,20190514,000000,31.0303,31.3271,30.9635,31.2653,6958.1923001941,0
+FTXL.US,D,20190515,000000,30.8391,31.7453,30.8391,31.5212,27228.232938009,0
+FTXL.US,D,20190516,000000,31.2294,31.2483,30.7494,30.7803,10559.300337212,0
+FTXL.US,D,20190517,000000,30.2147,30.8659,30.0773,30.0773,5164.6677731127,0
+FTXL.US,D,20190520,000000,29.6371,29.6371,28.8654,28.964,15219.853153664,0
+FTXL.US,D,20190521,000000,29.441,29.8422,29.441,29.668,57827.609122049,0
+FTXL.US,D,20190522,000000,29.2956,29.6471,29.198,29.198,9196.583213332,0
+FTXL.US,D,20190523,000000,29.1482,29.1482,28.4382,28.7997,29184.439980984,0
+FTXL.US,D,20190524,000000,29.1383,29.2139,28.8375,28.8794,5465.9316914355,0
+FTXL.US,D,20190528,000000,29.2179,29.2179,28.3087,28.3087,4183.5516124417,0
+FTXL.US,D,20190529,000000,28.025,28.6145,28.025,28.5168,34711.628669145,0
+FTXL.US,D,20190530,000000,28.9918,28.9918,28.7001,28.8664,5122.4908245476,0
+FTXL.US,D,20190531,000000,28.6015,28.8106,28.3187,28.3187,57685.010867376,0
+FTXL.US,D,20190603,000000,29.1193,29.1193,28.5507,28.6015,96703.709355476,0
+FTXL.US,D,20190604,000000,28.965,29.5793,28.965,29.5177,10494.026488242,0
+FTXL.US,D,20190605,000000,29.9957,29.9957,29.2568,29.442,5600.4962416196,0
+FTXL.US,D,20190606,000000,29.7308,29.7826,29.5793,29.7278,3855.1739414699,0
+FTXL.US,D,20190607,000000,29.9299,30.2516,29.911,30.1251,4553.1020189176,0
+FTXL.US,D,20190610,000000,30.388,31.1368,30.388,31.082,8713.5567309545,0
+FTXL.US,D,20190611,000000,31.4624,31.4624,30.8421,31.0622,8706.527239527,0
+FTXL.US,D,20190612,000000,31.1706,31.1706,30.387,30.4477,3313.9031015501,0
+FTXL.US,D,20190613,000000,30.5941,30.6966,30.5264,30.634,1461.1300038653,0
+FTXL.US,D,20190614,000000,30.0355,30.0355,29.7028,29.8094,14416.482704804,0
+FTXL.US,D,20190617,000000,29.7616,29.914,29.7038,29.8194,12105.788451269,0
+FTXL.US,D,20190618,000000,29.8294,31.0153,29.8294,30.9476,4248.8254614116,0
+FTXL.US,D,20190619,000000,30.9466,30.9805,30.8012,30.9805,5522.1676228557,0
+FTXL.US,D,20190620,000000,31.2862,31.3489,31.099,31.2026,3119.0857677014,0
+FTXL.US,D,20190621,000000,31.1228,31.1228,30.9595,30.9715,1451.0878732545,0
+FTXL.US,D,20190624,000000,31.0482,31.104,30.9964,31.0054,1604.7324715991,0
+FTXL.US,D,20190625,000000,31.0303,31.0352,30.7086,30.7086,1788.503461776,0
+FTXL.US,D,20190626,000000,30.9367,31.4226,30.9367,31.2991,6065.4468888977,0
+FTXL.US,D,20190627,000000,31.7473,31.7921,31.6536,31.6755,1566.5723752782,0
+FTXL.US,D,20190628,000000,31.9484,31.9484,31.7971,31.7971,6181.9356039825,0
+FTXL.US,D,20190701,000000,32.6515,32.9292,32.4045,32.4045,4680.6370776742,0
+FTXL.US,D,20190702,000000,32.3278,32.3278,31.9374,32.038,5914.8149297363,0
+FTXL.US,D,20190703,000000,31.9564,31.9564,31.7403,31.8667,6480.186883122,0
+FTXL.US,D,20190705,000000,31.6536,31.8966,31.5929,31.8966,8805.9443325735,0
+FTXL.US,D,20190708,000000,31.3011,31.6736,31.3011,31.4654,95788.871256835,0
+FTXL.US,D,20190709,000000,31.5142,31.7503,31.4634,31.7303,5100.3981372039,0
+FTXL.US,D,20190710,000000,32.3477,32.3477,32.0052,32.0052,7173.0938952643,0
+FTXL.US,D,20190711,000000,32.055,32.055,31.7681,31.9394,3754.7526353623,0
+FTXL.US,D,20190712,000000,32.3975,32.4752,32.3338,32.4752,3776.845322706,0
+FTXL.US,D,20190715,000000,32.7112,32.7112,32.7112,32.7112,347.45771913222,0
+FTXL.US,D,20190716,000000,32.524,32.6555,32.3179,32.4094,2444.2545906584,0
+FTXL.US,D,20190717,000000,32.5877,32.6525,32.5678,32.6525,1088.5669582061,0
+FTXL.US,D,20190718,000000,32.6325,32.9761,32.6017,32.8984,2057.6325621443,0
+FTXL.US,D,20190719,000000,32.9164,33.0647,32.8765,32.8765,4835.2858890799,0
+FTXL.US,D,20190722,000000,32.8566,33.4371,32.8566,33.4371,4215.6864303961,0
+FTXL.US,D,20190723,000000,33.7678,33.9231,33.5635,33.9231,4051.9997014408,0
+FTXL.US,D,20190724,000000,34.2876,35.1688,34.2876,35.1688,15453.834796895,0
+FTXL.US,D,20190725,000000,35.12,35.12,34.5813,34.6779,6518.3469794429,0
+FTXL.US,D,20190726,000000,34.7665,34.9467,34.7665,34.7964,5456.8937738858,0
+FTXL.US,D,20190729,000000,34.644,34.9447,34.644,34.9447,4584.2326238109,0
+FTXL.US,D,20190730,000000,34.7864,34.9209,34.6112,34.9209,1621.8040936374,0
+FTXL.US,D,20190731,000000,34.7974,34.7974,34.1581,34.1581,1193.005116558,0
+FTXL.US,D,20190801,000000,33.7578,34.7815,33.2091,33.3854,7541.6400886791,0
+FTXL.US,D,20190802,000000,33.2768,33.2768,32.5728,32.8088,62471.090316463,0
+FTXL.US,D,20190805,000000,31.7074,31.7621,31.2513,31.2513,80658.393065607,0
+FTXL.US,D,20190806,000000,31.5092,31.7263,31.5092,31.7134,8700.5019611606,0
+FTXL.US,D,20190807,000000,31.5222,31.6337,31.4365,31.6337,3096.9930803577,0
+FTXL.US,D,20190808,000000,32.027,32.531,32.027,32.4174,1422.9699075444,0
+FTXL.US,D,20190809,000000,31.8757,31.8757,31.8757,31.8757,366.53776729266,0
+FTXL.US,D,20190812,000000,31.6536,31.8021,31.4395,31.5968,2382.9975939328,0
+FTXL.US,D,20190813,000000,31.8369,32.5519,31.8369,32.4852,2244.4161915044,0
+FTXL.US,D,20190814,000000,31.6038,31.7193,31.584,31.584,1314.5148969482,0
+FTXL.US,D,20190815,000000,31.4953,31.562,31.4953,31.562,844.54318436473,0
+FTXL.US,D,20190816,000000,31.9624,31.9624,31.9624,31.9624,1063.4616316793,0
+FTXL.US,D,20190819,000000,32.7819,32.8466,32.6515,32.6515,3790.9043055611,0
+FTXL.US,D,20190820,000000,32.6673,32.6673,32.6156,32.6156,1741.3054479054,0
+FTXL.US,D,20190821,000000,32.6813,32.6903,32.6395,32.6395,868.64429783055,0
+FTXL.US,D,20190822,000000,32.3378,32.6713,32.3378,32.6713,1480.2100520257,0
+FTXL.US,D,20190823,000000,32.2323,32.2323,31.3489,31.3489,8515.7267579226,0
+FTXL.US,D,20190826,000000,31.6098,31.6098,31.6098,31.6098,679.8522423483,0
+FTXL.US,D,20190828,000000,31.6298,31.6298,31.6298,31.6298,345.44929301007,0
+FTXL.US,D,20190829,000000,32.4473,32.4592,32.282,32.4592,4635.4474899258,0
+FTXL.US,D,20190830,000000,32.7033,32.7699,32.4463,32.4463,2231.3614217104,0
+FTXL.US,D,20190903,000000,31.9753,31.9753,31.9753,31.9753,994.17093046502,0
+FTXL.US,D,20190904,000000,32.7211,32.7899,32.7211,32.76,1824.6551319747,0
+FTXL.US,D,20190905,000000,33.5925,34.1043,33.4042,33.7588,4239.7875438619,0
+FTXL.US,D,20190906,000000,33.8544,34.0307,33.7478,33.9839,2489.4441784069,0
+FTXL.US,D,20190909,000000,34.0894,34.0894,34.0894,34.0894,718.01233866918,0
+FTXL.US,D,20190910,000000,34.1203,34.1203,34.1203,34.1203,566.37616644674,0
+FTXL.US,D,20190911,000000,34.2876,34.8153,34.2876,34.7655,11246.182070988,0
+FTXL.US,D,20190912,000000,34.9737,35.2585,34.9737,35.0872,8730.6283529928,0
+FTXL.US,D,20190913,000000,35.0533,35.2047,35.0533,35.2047,1197.0219688023,0
+FTXL.US,D,20190916,000000,34.9349,34.9836,34.9349,34.9497,919.85916394541,0
+FTXL.US,D,20190917,000000,34.9537,34.9537,34.646,34.8293,7073.6768022178,0
+FTXL.US,D,20190918,000000,34.7765,34.9737,34.6958,34.6958,1554.5218185453,0
+FTXL.US,D,20190919,000000,35.146,35.1987,34.8999,34.9477,2209.2687343667,0
+FTXL.US,D,20190920,000000,34.8551,34.8999,34.415,34.4349,9583.2052418462,0
+FTXL.US,D,20190923,000000,34.4827,34.9329,34.4827,34.9329,592.48570603471,0
+FTXL.US,D,20190924,000000,34.6291,34.7356,34.0455,34.0963,39207.490543582,0
+FTXL.US,D,20190925,000000,34.0505,34.6798,33.9619,34.6798,11068.436359177,0
+FTXL.US,D,20190926,000000,34.6032,34.8881,34.5564,34.8781,135854.96396763,0
+FTXL.US,D,20190927,000000,34.8979,34.8979,33.6681,33.693,20597.414095725,0
+FTXL.US,D,20190930,000000,34.7496,34.7496,33.8215,34.1113,19059.963899218,0
+FTXL.US,D,20191001,000000,34.7884,34.7884,33.6751,33.7568,17274.473076625,0
+FTXL.US,D,20191002,000000,33.2549,33.4242,33.0607,33.1503,24153.332544994,0
+FTXL.US,D,20191003,000000,33.0408,33.7538,33.0408,33.5905,12377.93019082,0
+FTXL.US,D,20191004,000000,34.1003,34.3383,34.0017,34.3383,3682.4492949649,0
+FTXL.US,D,20191007,000000,34.4549,34.4549,34.2526,34.2526,3423.3623252073,0
+FTXL.US,D,20191008,000000,33.9908,33.9908,32.9681,33.3416,13827.009637953,0
+FTXL.US,D,20191009,000000,33.6881,33.9032,33.6691,33.7668,7256.4435793336,0
+FTXL.US,D,20191010,000000,34.0505,34.2985,33.9131,34.0037,19331.101425709,0
+FTXL.US,D,20191011,000000,34.7984,35.0404,34.5534,34.7785,8594.0553766865,0
+FTXL.US,D,20191014,000000,34.7705,34.7705,34.5494,34.64,2521.5789963613,0
+FTXL.US,D,20191015,000000,34.65,35.4287,34.65,35.3212,9230.7264574086,0
+FTXL.US,D,20191016,000000,35.2913,35.2913,34.7606,34.8044,10889.686434306,0
+FTXL.US,D,20191017,000000,35.1628,35.6837,34.8979,34.9916,17841.853456133,0
+FTXL.US,D,20191018,000000,34.9816,34.9866,34.7984,34.9517,9654.5043691825,0
+FTXL.US,D,20191021,000000,35.0553,35.3699,35.0155,35.2455,50095.168551765,0
+FTXL.US,D,20191022,000000,35.2863,35.2863,35.0135,35.0942,4096.1850761281,0
+FTXL.US,D,20191023,000000,34.8482,34.8482,34.3114,34.4529,127079.14602689,0
+FTXL.US,D,20191024,000000,34.8881,35.5462,34.8881,35.4934,14092.121886077,0
+FTXL.US,D,20191025,000000,36.0561,37.1087,35.8221,37.1087,16088.497451495,0
+FTXL.US,D,20191028,000000,36.8826,37.1087,36.2731,37.0987,63667.108072204,0
+FTXL.US,D,20191029,000000,37.3178,37.3178,36.5311,36.5311,67018.167057014,0
+FTXL.US,D,20191030,000000,36.7462,36.7462,36.4414,36.6486,3279.7598574735,0
+FTXL.US,D,20191031,000000,36.6486,36.6486,36.066,36.4016,23980.60789849,0
+FTXL.US,D,20191101,000000,37.2282,37.6006,36.9951,37.5687,34405.343685517,0
+FTXL.US,D,20191104,000000,38.2887,38.2887,37.973,38.1154,31799.410792025,0
+FTXL.US,D,20191105,000000,38.0835,38.4859,38.0835,38.2688,21111.571182997,0
+FTXL.US,D,20191106,000000,38.3863,38.3863,37.6295,38.0139,10382.558838463,0
+FTXL.US,D,20191107,000000,38.673,38.673,37.8088,37.974,23577.918460998,0
+FTXL.US,D,20191108,000000,37.9332,38.2688,37.8575,38.2688,26637.755658096,0
+FTXL.US,D,20191111,000000,38.0935,38.2,37.8476,38.1035,12104.784238208,0
+FTXL.US,D,20191112,000000,38.3275,38.5367,38.21,38.2568,17723.356314927,0
+FTXL.US,D,20191113,000000,38.1035,38.4659,37.8156,38.3474,19164.40205757,0
+FTXL.US,D,20191114,000000,38.4461,38.4461,38.1234,38.2668,11248.19049711,0
+FTXL.US,D,20191115,000000,38.9081,39.0604,38.7318,38.8802,13160.212165398,0
+FTXL.US,D,20191118,000000,39.3303,39.3303,38.3375,38.3963,19013.770098409,0
+FTXL.US,D,20191119,000000,38.4799,38.4859,38.0587,38.1702,12344.791159805,0
+FTXL.US,D,20191120,000000,37.9431,38.0736,37.4184,37.4442,30499.959090993,0
+FTXL.US,D,20191121,000000,37.5517,37.5517,36.6964,36.8577,17200.161310106,0
+FTXL.US,D,20191122,000000,36.7741,37.1147,36.6585,36.6973,6838.6909459261,0
+FTXL.US,D,20191125,000000,37.3576,37.9183,37.3038,37.8466,11823.604581106,0
+FTXL.US,D,20191126,000000,37.6494,37.7639,37.5897,37.732,8266.6819187758,0
+FTXL.US,D,20191127,000000,38.0139,38.0337,37.8356,37.8874,138231.9362832,0
+FTXL.US,D,20191129,000000,38.0337,38.0337,37.5517,37.5837,21728.158002496,0
+FTXL.US,D,20191202,000000,37.7788,37.7788,36.9872,37.0927,9245.7896533247,0
+FTXL.US,D,20191203,000000,36.2911,36.4813,36.0959,36.3329,23726.541994037,0
+FTXL.US,D,20191204,000000,37.0011,37.0559,36.8666,36.9374,7152.0054209817,0
+FTXL.US,D,20191205,000000,37.2879,37.2879,36.9623,37.031,10491.013849058,0
+FTXL.US,D,20191206,000000,37.278,37.8286,37.278,37.6693,9749.9046099847,0
+FTXL.US,D,20191209,000000,37.5707,37.7688,37.4721,37.5419,11810.549811312,0
+FTXL.US,D,20191210,000000,37.5279,37.9302,37.5279,37.6355,4371.3394548629,0
+FTXL.US,D,20191211,000000,37.9352,38.6651,37.9352,38.6651,98536.398191939,0
+FTXL.US,D,20191212,000000,39.1302,39.5782,39.1252,39.3691,14121.244064847,0
+FTXL.US,D,20191213,000000,39.5016,39.9138,39.3323,39.4219,18629.156496017,0
+FTXL.US,D,20191216,000000,39.9138,40.1319,39.7247,39.8143,16691.02528814,0
+FTXL.US,D,20191217,000000,40.0732,40.0732,39.7755,39.9059,7732.4405702835,0
+FTXL.US,D,20191218,000000,40.102,40.102,39.8671,39.9636,7286.5699711659,0
+FTXL.US,D,20191219,000000,39.9138,40.4058,39.8989,40.3789,16044.312076807,0
+FTXL.US,D,20191220,000000,40.812,40.9006,40.4944,40.9006,21287.308468685,0
+FTXL.US,D,20191223,000000,41.1765,41.1765,40.9006,41.0291,14364.263625628,0
+FTXL.US,D,20191224,000000,41.0879,41.0979,40.7523,41.0829,20231.880541493,0
+FTXL.US,D,20191226,000000,41.2741,41.3239,40.9993,41.1586,19468.678615076,0
+FTXL.US,D,20191227,000000,41.3239,41.3239,40.8708,40.9186,19613.285295871,0
+FTXL.US,D,20191230,000000,40.9306,41.0391,40.2883,40.7872,12007.375571283,0
+FTXL.US,D,20191231,000000,40.7135,40.821,40.5352,40.6039,15795.267237661,0
+FTXL.US,D,20200102,000000,40.9983,41.316,40.9006,41.2741,13784.832689387,0
+FTXL.US,D,20200103,000000,41.1566,41.6894,40.7702,40.8479,18998.706902493,0
+FTXL.US,D,20200106,000000,40.0921,40.2623,39.9696,40.0931,19130.258813494,0
+FTXL.US,D,20200107,000000,40.5143,41.0739,40.5143,40.9494,9456.6743961506,0
+FTXL.US,D,20200108,000000,41.1367,41.3348,40.8958,40.9744,71080.208889065,0
+FTXL.US,D,20200109,000000,41.6704,42.0539,40.9504,41.3338,40415.558856056,0
+FTXL.US,D,20200110,000000,41.6405,41.6405,40.8608,41.0809,30393.512506519,0
+FTXL.US,D,20200113,000000,41.319,42.0439,41.319,41.788,11052.3689502,0
+FTXL.US,D,20200114,000000,41.6704,42.1494,41.5907,41.9563,13515.703589019,0
+FTXL.US,D,20200115,000000,41.9543,41.9543,41.2741,41.5261,13323.898894354,0
+FTXL.US,D,20200116,000000,41.8477,42.0837,41.6007,42.0081,21139.689148706,0
+FTXL.US,D,20200117,000000,42.1714,42.3526,42.0071,42.2699,5602.5046677418,0
+FTXL.US,D,20200121,000000,42.4382,42.5437,42.2092,42.3416,16546.418607345,0
+FTXL.US,D,20200122,000000,42.8713,43.3095,42.6304,42.7021,14587.198925187,0
+FTXL.US,D,20200123,000000,43.1682,43.3065,42.6882,43.2747,10854.538977168,0
+FTXL.US,D,20200124,000000,43.8881,43.8881,42.1803,42.6035,34228.602186768,0
+FTXL.US,D,20200127,000000,41.284,42.0139,40.7822,40.9534,19658.474883619,0
+FTXL.US,D,20200128,000000,41.4663,42.0519,41.2482,42.0289,7033.5082797748,0
+FTXL.US,D,20200129,000000,41.9254,42.2212,41.0849,41.2144,21975.194415522,0
+FTXL.US,D,20200130,000000,41.068,41.294,40.2275,40.834,10064.223298101,0
+FTXL.US,D,20200131,000000,40.6835,40.841,39.0774,39.402,31649.783045925,0
+FTXL.US,D,20200203,000000,39.2935,39.9935,39.2935,39.88,27442.130320017,0
+FTXL.US,D,20200204,000000,40.9106,41.8378,40.8021,41.1367,23312.806212874,0
+FTXL.US,D,20200205,000000,42.0638,42.2212,41.3438,42.0509,8135.1300077749,0
+FTXL.US,D,20200206,000000,41.9543,42.1255,41.7422,41.8726,14235.72435381,0
+FTXL.US,D,20200207,000000,41.2054,41.2054,40.7752,40.7752,17578.749634132,0
+FTXL.US,D,20200210,000000,40.594,41.1965,40.594,41.1665,22920.158905994,0
+FTXL.US,D,20200211,000000,41.5848,42.3595,41.5848,42.0837,7850.9377114904,0
+FTXL.US,D,20200212,000000,42.7688,42.8615,42.5308,42.7818,17952.316892851,0
+FTXL.US,D,20200213,000000,42.3993,43.1532,42.3993,42.7818,8627.194407702,0
+FTXL.US,D,20200214,000000,43.1382,43.2219,42.1684,42.3894,7095.7694895615,0
+FTXL.US,D,20200218,000000,41.8766,41.8766,41.3926,41.5281,9353.2404508598,0
+FTXL.US,D,20200219,000000,41.9055,42.8713,41.9055,42.8713,13282.726158849,0
+FTXL.US,D,20200220,000000,42.5169,42.5169,41.304,41.8955,10783.239849832,0
+FTXL.US,D,20200221,000000,41.778,41.778,40.7423,40.8499,22053.523034285,0
+FTXL.US,D,20200224,000000,39.146,39.6768,38.199,39.1362,62203.969642217,0
+FTXL.US,D,20200225,000000,39.4119,39.4119,37.7668,37.9839,29118.161918953,0
+FTXL.US,D,20200226,000000,38.4829,38.7418,37.6573,37.7968,19607.260017505,0
+FTXL.US,D,20200227,000000,36.4952,37.2192,36.3718,36.4365,30811.265139927,0
+FTXL.US,D,20200228,000000,34.6998,36.7123,34.5037,36.4216,15092.318094908,0
+FTXL.US,D,20200302,000000,37.1953,37.7818,36.7571,37.6872,16053.349994357,0
+FTXL.US,D,20200303,000000,38.4161,38.6542,36.8786,36.8786,15344.375573238,0
+FTXL.US,D,20200304,000000,37.6902,38.5795,37.5567,38.5795,11945.114361496,0
+FTXL.US,D,20200305,000000,37.727,38.1911,37.2948,37.5099,3486.6277480551,0
+FTXL.US,D,20200306,000000,36.06,36.8706,35.7513,36.549,8351.0358159062,0
+FTXL.US,D,20200309,000000,32.8586,35.0563,32.1097,33.4292,65595.19714947,0
+FTXL.US,D,20200310,000000,34.4937,35.593,33.9281,35.593,23856.085478916,0
+FTXL.US,D,20200311,000000,34.8293,34.8293,33.2708,33.4192,13987.683727725,0
+FTXL.US,D,20200312,000000,30.8291,32.286,29.5665,29.5665,50096.172764826,0
+FTXL.US,D,20200313,000000,31.4684,32.3706,29.7846,32.3706,31783.343383048,0
+FTXL.US,D,20200316,000000,27.6037,31.2623,27.6037,27.9373,65024.804130779,0
+FTXL.US,D,20200317,000000,28.8674,31.0452,27.2402,30.7246,52107.611526161,0
+FTXL.US,D,20200318,000000,28.3346,30.1649,27.069,28.5457,8198.3954306227,0
+FTXL.US,D,20200319,000000,27.8218,29.4858,27.3,28.8435,45746.925997307,0
+FTXL.US,D,20200320,000000,30.0007,30.5553,27.8686,27.9472,9949.7430091388,0
+FTXL.US,D,20200323,000000,27.8119,28.8674,27.4285,28.5975,18518.693059298,0
+FTXL.US,D,20200324,000000,31.1588,31.7453,30.4367,31.7453,8386.1832730438,0
+FTXL.US,D,20200325,000000,32.3358,33.3146,30.9835,32.0112,10541.224502112,0
+FTXL.US,D,20200326,000000,32.528,33.9241,32.4463,33.8265,21025.208859743,0
+FTXL.US,D,20200327,000000,32.9502,34.3314,32.1117,32.1117,7730.4321441614,0
+FTXL.US,D,20200330,000000,32.3069,33.3416,32.2293,33.234,12598.857064257,0
+FTXL.US,D,20200331,000000,33.4919,33.8564,32.5837,32.5837,4971.8588653862,0
+FTXL.US,D,20200401,000000,31.0721,32.051,30.4795,30.5155,7112.8411115997,0
+FTXL.US,D,20200402,000000,30.7654,31.2334,30.7654,31.2304,6505.2922096489,0
+FTXL.US,D,20200403,000000,30.5642,30.9047,30.5642,30.8241,1306.4811924596,0
+FTXL.US,D,20200406,000000,32.98,34.3334,32.98,34.3334,118893.80536606,0
+FTXL.US,D,20200407,000000,35.9506,35.9506,34.0535,34.0535,17961.354810401,0
+FTXL.US,D,20200408,000000,34.9039,35.4666,34.2816,35.4666,8799.9190542071,0
+FTXL.US,D,20200409,000000,35.4566,36.1069,34.4529,34.656,16167.83028332,0
+FTXL.US,D,20200413,000000,34.4309,35.0414,34.1621,34.9836,6113.6491158293,0
+FTXL.US,D,20200414,000000,36.068,36.4534,35.8101,36.325,13016.609697664,0
+FTXL.US,D,20200415,000000,35.1658,35.4586,35.0224,35.3291,6605.7135157565,0
+FTXL.US,D,20200416,000000,35.6936,36.1766,35.3581,36.1059,4610.3421633989,0
+FTXL.US,D,20200417,000000,37.2451,37.2451,36.1746,36.4744,14348.196216651,0
+FTXL.US,D,20200420,000000,36.1766,36.3429,35.585,35.6966,132145.40092003,0
+FTXL.US,D,20200421,000000,35.2555,35.2555,33.9649,34.0037,5480.9948873516,0
+FTXL.US,D,20200422,000000,35.1658,36.078,35.1658,35.9356,5698.9091216051,0
+FTXL.US,D,20200423,000000,36.0242,36.3349,35.614,35.6598,9749.9046099847,0
+FTXL.US,D,20200424,000000,35.6438,36.551,35.5462,36.4852,6952.1670218276,0
+FTXL.US,D,20200427,000000,36.9274,37.262,36.9274,37.0758,6598.684024329,0
+FTXL.US,D,20200428,000000,37.9641,38.0437,37.2948,37.3696,8076.8856502325,0
+FTXL.US,D,20200429,000000,38.201,39.6052,38.1174,39.4139,9455.6701830895,0
+FTXL.US,D,20200430,000000,38.9718,38.9718,37.7111,37.7111,11479.159501157,0
+FTXL.US,D,20200501,000000,36.9762,36.9762,35.5412,35.7923,17141.916952564,0
+FTXL.US,D,20200504,000000,35.2196,35.6239,35.0523,35.3331,5083.3265151656,0
+FTXL.US,D,20200505,000000,37.026,37.3396,36.7791,36.9334,7078.6978675232,0
+FTXL.US,D,20200506,000000,36.6525,37.5449,36.6525,37.034,13280.717732727,0
+FTXL.US,D,20200507,000000,37.3596,37.8824,37.3248,37.5787,3906.3888075848,0
+FTXL.US,D,20200508,000000,38.0149,38.9818,38.0149,38.9818,11590.627150936,0
+FTXL.US,D,20200511,000000,38.5864,39.1042,38.5864,38.8523,6325.5380717163,0
+FTXL.US,D,20200512,000000,39.2675,39.2775,38.231,38.231,10763.155588611,0
+FTXL.US,D,20200513,000000,38.0637,38.0637,36.563,36.6427,4749.9277788884,0
+FTXL.US,D,20200514,000000,36.3051,37.8914,36.0392,37.8914,7607.9181507101,0
+FTXL.US,D,20200515,000000,36.8288,37.2451,36.799,37.0957,1450.0836601934,0
+FTXL.US,D,20200518,000000,38.1911,38.9369,37.8605,38.9369,7178.1149605697,0
+FTXL.US,D,20200519,000000,38.9319,39.7117,38.7955,38.7955,13248.582914773,0
+FTXL.US,D,20200520,000000,39.1988,40.59,39.1988,40.2643,10456.870604982,0
+FTXL.US,D,20200521,000000,40.4516,40.4516,39.2178,39.2755,5183.7478212732,0
+FTXL.US,D,20200522,000000,39.0804,39.5554,39.0804,39.5364,6254.23894438,0
+FTXL.US,D,20200526,000000,40.6059,40.8728,40.4764,40.7782,14482.760766834,0
+FTXL.US,D,20200527,000000,40.818,40.8878,39.5006,40.8878,11034.293115101,0
+FTXL.US,D,20200528,000000,40.816,41.1447,40.6995,40.7294,3119.0857677014,0
+FTXL.US,D,20200529,000000,40.343,41.0142,39.9497,40.9366,9284.9539627067,0
+FTXL.US,D,20200601,000000,40.3918,40.8878,40.3918,40.7334,6286.3737623344,0
+FTXL.US,D,20200602,000000,40.6995,41.286,40.5701,41.286,2692.2952167442,0
+FTXL.US,D,20200603,000000,41.9533,43.0008,41.7272,42.712,25418.64100195,0
+FTXL.US,D,20200604,000000,42.712,43.1592,42.5587,42.9939,15943.8907707,0
+FTXL.US,D,20200605,000000,43.6023,44.7983,43.6023,44.1819,11515.311171356,0
+FTXL.US,D,20200608,000000,44.847,44.847,43.5724,43.675,21338.523334799,0
+FTXL.US,D,20200609,000000,43.1194,44.0932,43.1194,43.8771,13492.606688614,0
+FTXL.US,D,20200610,000000,44.1211,44.2147,43.7905,43.8781,8749.7084011533,0
+FTXL.US,D,20200611,000000,42.5269,42.8515,41.0421,41.0421,29081.006035694,0
+FTXL.US,D,20200612,000000,42.3984,42.4581,40.6895,40.9714,5441.8305779697,0
+FTXL.US,D,20200615,000000,40.4018,42.2102,40.4018,42.0977,10161.631965026,0
+FTXL.US,D,20200616,000000,43.7218,43.9389,42.8913,42.9709,11978.253392512,0
+FTXL.US,D,20200617,000000,43.444,43.7805,43.3025,43.7805,4557.1188711619,0
+FTXL.US,D,20200618,000000,43.5336,43.5336,43.1094,43.185,6356.6686766097,0
+FTXL.US,D,20200619,000000,43.5186,43.8025,42.966,42.966,6330.5591370217,0
+FTXL.US,D,20200622,000000,42.8315,43.3753,42.8315,43.3693,4988.9304874245,0
+FTXL.US,D,20200623,000000,43.662,43.8991,43.3892,43.3892,6901.9563687738,0
+FTXL.US,D,20200624,000000,43.1692,43.1692,42.2002,42.3815,5546.2687363215,0
+FTXL.US,D,20200625,000000,42.1902,42.7887,41.765,42.7887,6355.6644635486,0
+FTXL.US,D,20200626,000000,42.7628,42.7728,42.0459,42.0459,3785.8832402557,0
+FTXL.US,D,20200629,000000,41.9971,42.23,41.8646,42.1524,7932.2789694376,0
+FTXL.US,D,20200630,000000,42.4969,43.675,42.4969,43.4161,4687.6665691017,0
+FTXL.US,D,20200701,000000,43.5356,43.5356,42.8027,42.957,5843.5158024,0
+FTXL.US,D,20200702,000000,43.5904,43.8433,43.3573,43.435,9356.253090043,0
+FTXL.US,D,20200706,000000,44.7634,44.8431,44.3233,44.5951,67041.263957419,0
+FTXL.US,D,20200707,000000,44.6141,44.861,44.2585,44.3681,9614.3358467395,0
+FTXL.US,D,20200708,000000,44.6141,44.7285,44.3531,44.6519,4093.1724369449,0
+FTXL.US,D,20200709,000000,44.6887,45.5351,44.5065,45.346,7832.8618763911,0
+FTXL.US,D,20200710,000000,45.5551,45.5651,44.8132,45.1369,22098.712622033,0
+FTXL.US,D,20200713,000000,46.3159,46.4383,44.3482,44.3681,10557.29191109,0
+FTXL.US,D,20200714,000000,43.7148,44.7823,43.7148,44.7684,9714.7571528471,0
+FTXL.US,D,20200715,000000,45.4555,45.4555,44.5254,44.9496,8430.3686477312,0
+FTXL.US,D,20200716,000000,44.3083,44.7385,44.1988,44.7385,9180.5158043548,0
+FTXL.US,D,20200717,000000,45.1339,45.1339,44.8431,45.0661,7440.2145695105,0
+FTXL.US,D,20200720,000000,45.0721,46.1217,44.9994,46.1217,3706.5504084307,0
+FTXL.US,D,20200721,000000,46.6226,46.6226,45.6129,45.6437,7451.2609131823,0
+FTXL.US,D,20200722,000000,45.5749,46.1177,45.5541,45.6547,2740.4974436758,0
+FTXL.US,D,20200723,000000,46.287,46.6824,45.2185,45.5451,25811.288308831,0
+FTXL.US,D,20200724,000000,44.6737,44.8908,43.6152,44.5015,8546.857362816,0
+FTXL.US,D,20200727,000000,45.331,45.6417,45.2872,45.5671,7630.0108380538,0
+FTXL.US,D,20200728,000000,45.7214,45.7214,44.9386,44.9795,4833.2774629577,0
+FTXL.US,D,20200729,000000,45.1787,45.808,45.1577,45.5739,10046.147463002,0
+FTXL.US,D,20200730,000000,45.7363,46.743,45.6427,46.743,10775.206145343,0
+FTXL.US,D,20200731,000000,47.2161,47.2161,46.1097,46.6674,8013.6202273847,0
+FTXL.US,D,20200803,000000,47.5128,47.8195,47.5128,47.7209,5793.3051493462,0
+FTXL.US,D,20200804,000000,47.7617,47.8892,47.3575,47.6622,4848.3406588739,0
+FTXL.US,D,20200805,000000,47.6224,47.8295,47.3645,47.7199,4716.7887478729,0
+FTXL.US,D,20200806,000000,47.5028,47.7617,47.2559,47.7617,4436.6133038328,0
+FTXL.US,D,20200807,000000,47.7907,47.7907,46.3069,46.5041,7144.9759295542,0
+FTXL.US,D,20200810,000000,46.7102,46.761,46.3159,46.5569,3804.9632884161,0
+FTXL.US,D,20200811,000000,46.5041,46.6824,45.9982,45.9982,2529.6127008499,0
+FTXL.US,D,20200812,000000,46.4195,47.3345,46.1794,47.3345,5049.183271089,0
+FTXL.US,D,20200813,000000,47.2659,47.2659,46.7759,46.8815,8033.7044886062,0
+FTXL.US,D,20200814,000000,47.0866,47.0866,46.6116,46.6126,1719.2127605617,0
+FTXL.US,D,20200817,000000,47.1862,47.3247,46.8347,47.2012,4427.5753862831,0
+FTXL.US,D,20200818,000000,47.1862,47.1862,46.7122,46.9083,4116.2693373496,0
+FTXL.US,D,20200819,000000,46.7112,46.761,46.3856,46.3856,4133.3409593879,0
+FTXL.US,D,20200820,000000,46.0888,46.0888,45.7612,45.9743,5109.4360547536,0
+FTXL.US,D,20200821,000000,46.0888,46.1038,45.821,45.9623,1945.1606993038,0
+FTXL.US,D,20200824,000000,46.4343,46.7022,46.3647,46.5628,1882.8994895171,0
+FTXL.US,D,20200825,000000,47.0279,47.0866,46.769,47.0866,10047.151676063,0
+FTXL.US,D,20200826,000000,46.9591,47.2758,46.9492,47.1364,10916.800186955,0
+FTXL.US,D,20200827,000000,46.3447,46.8795,46.3099,46.4234,4630.4264246204,0
+FTXL.US,D,20200828,000000,46.2572,47.2459,46.2572,47.2459,4943.7408996761,0
+FTXL.US,D,20200831,000000,47.0189,47.4541,46.999,47.4541,1698.1242862791,0
+FTXL.US,D,20200901,000000,47.4929,47.9191,47.4929,47.8593,7572.7706935725,0
+FTXL.US,D,20200902,000000,48.6112,49.6697,48.3055,49.5423,14105.17665587,0
+FTXL.US,D,20200903,000000,48.0286,48.0286,46.1705,46.1705,24235.678016003,0
+FTXL.US,D,20200904,000000,45.8907,46.6704,43.8035,46.0301,13696.461940013,0
+FTXL.US,D,20200908,000000,44.0046,44.9994,43.8313,43.8313,3678.4324427206,0
+FTXL.US,D,20200909,000000,44.9556,45.5749,44.6141,45.3808,52785.455342387,0
+FTXL.US,D,20200910,000000,45.821,45.824,44.4576,44.7634,34008.679526392,0
+FTXL.US,D,20200911,000000,45.2135,45.4744,44.4268,44.5652,3779.8579618892,0
+FTXL.US,D,20200914,000000,45.6228,45.791,45.4256,45.791,3931.4941341117,0
+FTXL.US,D,20200915,000000,46.4911,46.6336,46.3438,46.3438,1484.22690427,0
+FTXL.US,D,20200916,000000,46.8008,46.8008,46.1277,46.1277,4088.1513716395,0
+FTXL.US,D,20200917,000000,45.2772,46.0201,45.0094,45.9464,3780.8621749503,0
+FTXL.US,D,20200918,000000,45.6228,45.6228,45.0691,45.2514,3651.3186900715,0
+FTXL.US,D,20200921,000000,44.5752,45.0811,44.5752,45.0811,2662.1688249119,0
+FTXL.US,D,20200922,000000,45.7214,45.7214,44.6489,45.6786,2481.4104739183,0
+FTXL.US,D,20200923,000000,45.5551,45.6327,44.4666,44.4666,4385.3984377179,0
+FTXL.US,D,20200924,000000,44.7235,45.4156,44.7235,44.9755,5356.4724677782,0
+FTXL.US,D,20200925,000000,44.4716,45.6925,44.4468,45.6925,3046.7824273039,0
+FTXL.US,D,20200928,000000,46.6854,46.992,46.4125,46.992,5259.0638008539,0
+FTXL.US,D,20200929,000000,46.745,47.5566,46.745,47.2788,30630.506788933,0
+FTXL.US,D,20200930,000000,47.467,47.8095,47.2101,47.2101,3440.4339472456,0
+FTXL.US,D,20201001,000000,48.3603,48.44,47.8195,48.2806,9518.9356059373,0
+FTXL.US,D,20201002,000000,46.9821,47.8912,46.9821,47.1204,6512.3217010764,0
+FTXL.US,D,20201005,000000,47.7767,48.5276,47.7767,48.5276,6984.301839782,0
+FTXL.US,D,20201006,000000,48.7237,49.5393,48.2009,48.3842,7218.2834830127,0
+FTXL.US,D,20201007,000000,49.1349,49.351,49.0533,49.351,9167.4610345608,0
+FTXL.US,D,20201008,000000,49.608,49.9745,49.608,49.7902,9953.7598613831,0
+FTXL.US,D,20201009,000000,50.8867,51.0988,50.6356,51.0638,58377.917879519,0
+FTXL.US,D,20201012,000000,51.738,51.8067,51.4273,51.5866,10811.357815542,0
+FTXL.US,D,20201013,000000,51.2819,51.7987,51.2819,51.6066,3644.289198644,0
+FTXL.US,D,20201014,000000,51.7869,51.7869,50.9852,51.3287,7431.1766519608,0
+FTXL.US,D,20201015,000000,50.2832,51.1744,50.2832,51.0838,5575.3909150927,0
+FTXL.US,D,20201016,000000,51.747,51.747,50.9384,50.9384,2576.8107147205,0
+FTXL.US,D,20201019,000000,51.4721,51.4721,50.3618,50.4615,5481.9991004127,0
+FTXL.US,D,20201020,000000,50.8269,50.8269,50.5461,50.5461,1791.5161009592,0
+FTXL.US,D,20201021,000000,50.5003,50.5013,49.9745,50.0481,1667.9978944469,0
+FTXL.US,D,20201022,000000,50.0741,50.2434,49.7384,50.1457,20657.66687939,0
+FTXL.US,D,20201023,000000,49.9943,50.1437,49.9376,50.1278,2837.9061106002,0
+FTXL.US,D,20201026,000000,49.4397,50.078,48.7705,49.1629,12281.525736957,0
+FTXL.US,D,20201027,000000,49.7862,49.7862,49.0344,49.1529,4945.7493257982,0
+FTXL.US,D,20201028,000000,48.3603,48.3603,47.3585,47.3665,6044.3584146151,0
+FTXL.US,D,20201029,000000,47.5068,49.0931,47.5068,48.9558,5872.6379811712,0
+FTXL.US,D,20201030,000000,48.2707,48.2905,47.5168,47.8165,13682.402957158,0
+FTXL.US,D,20201102,000000,48.2905,48.4986,47.5666,47.9928,5440.8263649086,0
+FTXL.US,D,20201103,000000,48.4688,49.1359,48.4688,48.9468,7821.8155327192,0
+FTXL.US,D,20201104,000000,49.5273,50.804,49.5273,50.804,4414.5206164891,0
+FTXL.US,D,20201105,000000,52.5924,53.2228,52.5924,53.1759,31995.232338935,0
+FTXL.US,D,20201106,000000,53.3124,54.348,52.94,54.3042,9712.7487267249,0
+FTXL.US,D,20201109,000000,55.6216,55.6216,53.5016,53.7087,9721.7866442746,0
+FTXL.US,D,20201110,000000,53.2925,53.2925,51.6484,51.7161,16731.193810583,0
+FTXL.US,D,20201111,000000,53.0067,53.6251,52.919,53.6011,8463.5076787467,0
+FTXL.US,D,20201112,000000,53.4418,53.6798,52.5406,52.7996,17653.061400651,0
+FTXL.US,D,20201113,000000,53.7794,54.0165,53.0714,53.2626,8385.1790599828,0
+FTXL.US,D,20201116,000000,53.9178,54.4187,53.8142,54.4187,6782.4550145058,0
+FTXL.US,D,20201117,000000,54.5621,54.5621,53.9477,54.0961,6321.521219472,0
+FTXL.US,D,20201118,000000,53.888,54.4277,53.6798,53.6798,2976.4875130286,0
+FTXL.US,D,20201119,000000,53.7097,54.5422,53.6798,54.5283,1961.228108281,0
+FTXL.US,D,20201120,000000,54.582,55.1178,54.5143,54.5402,5399.6536294045,0
+FTXL.US,D,20201123,000000,55.532,55.532,54.2356,54.9794,22267.420416295,0
+FTXL.US,D,20201124,000000,55.7213,55.7213,54.3341,55.3737,8775.8179407412,0
+FTXL.US,D,20201125,000000,55.5918,55.7701,54.8867,55.2263,3834.0854671873,0
+FTXL.US,D,20201127,000000,55.6018,55.7611,55.5668,55.5668,1878.8826372728,0
+FTXL.US,D,20201130,000000,55.9692,56.475,55.2851,56.475,6311.4790888613,0
+FTXL.US,D,20201201,000000,56.8904,57.7666,56.8904,57.447,4793.1089405147,0
+FTXL.US,D,20201202,000000,57.5336,57.8104,57.199,57.3514,9775.0099365116,0
+FTXL.US,D,20201203,000000,57.9299,57.9299,57.3264,57.3514,4232.7580524344,0
+FTXL.US,D,20201204,000000,57.7418,58.5951,57.3274,58.5951,9604.2937161288,0
+FTXL.US,D,20201207,000000,58.625,58.9497,58.4209,58.9497,4734.8645829723,0
+FTXL.US,D,20201208,000000,58.5951,59.4764,58.5951,59.3829,5865.6084897436,0
+FTXL.US,D,20201209,000000,58.9845,59.1688,57.3046,57.3046,7672.187786619,0
+FTXL.US,D,20201210,000000,57.209,57.8204,57.1641,57.4639,7305.6500193263,0
+FTXL.US,D,20201211,000000,56.7021,56.7858,56.1624,56.6135,8612.1312117859,0
+FTXL.US,D,20201214,000000,57.4161,59.099,57.2488,57.8453,37959.253708664,0
+FTXL.US,D,20201215,000000,58.9009,58.9009,58.2496,58.5304,4336.1919977252,0
+FTXL.US,D,20201216,000000,59.3679,59.3679,58.0087,58.615,7315.6921499371,0
+FTXL.US,D,20201217,000000,59.5063,59.5063,58.5951,59.0542,12969.411683794,0
+FTXL.US,D,20201218,000000,59.0791,60.0112,58.4457,59.0781,37633.888676876,0
+FTXL.US,D,20201221,000000,57.9399,58.62,57.6371,58.4557,17898.089387554,0
+FTXL.US,D,20201222,000000,58.8421,58.8421,58.4557,58.5702,26079.413196138,0
+FTXL.US,D,20201223,000000,58.5354,58.8222,58.2266,58.3492,7037.5251320191,0
+FTXL.US,D,20201224,000000,58.3362,58.4856,58.2068,58.386,2826.8597669283,0
+FTXL.US,D,20201228,000000,59.3789,59.4884,58.5055,58.6548,10333.35239847,0
+FTXL.US,D,20201229,000000,58.7046,58.7046,57.6511,58.14,9197.5874263931,0
+FTXL.US,D,20201230,000000,58.1381,59.4137,58.1381,59.3041,18154.163718128,0
+FTXL.US,D,20201231,000000,59.09,59.5282,59.0702,59.3191,5061.2338278219,0
+FTXL.US,D,20210104,000000,60.1217,61.1345,58.6948,59.3489,29879.355419249,0
+FTXL.US,D,20210105,000000,59.9833,60.2213,59.6656,60.1217,8802.9316933903,0
+FTXL.US,D,20210106,000000,59.5182,61.5228,59.5182,60.3597,3330.9747235884,0
+FTXL.US,D,20210107,000000,61.711,62.9607,61.477,62.9607,3463.5308476504,0
+FTXL.US,D,20210108,000000,64.1995,64.2195,62.654,62.9409,5483.0033134738,0
+FTXL.US,D,20210111,000000,62.2766,64.2294,62.2168,64.0402,9698.6897438699,0
+FTXL.US,D,20210112,000000,64.4982,64.7542,64.1099,64.546,11293.380084858,0
+FTXL.US,D,20210113,000000,64.4186,64.7353,64.08,64.322,13269.671389056,0
+FTXL.US,D,20210114,000000,64.6467,66.1832,64.6467,65.8226,6429.9762300682,0
+FTXL.US,D,20210115,000000,66.3923,66.3923,64.1547,64.6247,16798.476085676,0
+FTXL.US,D,20210119,000000,64.9732,66.678,64.9732,66.678,15598.44147769,0
+FTXL.US,D,20210120,000000,67.7028,67.7028,65.9372,66.0746,8180.3195955233,0
+FTXL.US,D,20210121,000000,67.0973,67.0973,65.9422,66.5536,10583.401450678,0
+FTXL.US,D,20210122,000000,66.4719,66.9191,66.1483,66.1483,5915.8191427974,0
+FTXL.US,D,20210125,000000,67.2656,67.4638,65.4602,67.4638,5365.5103853279,0
+FTXL.US,D,20210126,000000,67.0286,67.0286,64.8796,65.9761,17229.283488877,0
+FTXL.US,D,20210127,000000,63.9306,63.9306,61.0707,61.2091,39912.448112457,0
+FTXL.US,D,20210128,000000,61.7986,62.4927,61.2928,61.8664,7482.3915180756,0
+FTXL.US,D,20210129,000000,61.8384,62.1422,60.3109,60.6983,14318.069824819,0
+FTXL.US,D,20210201,000000,61.5218,63.15,61.3714,63.15,13626.167025737,0
+FTXL.US,D,20210202,000000,64.3788,64.3788,62.9607,63.8331,7856.9629898569,0
+FTXL.US,D,20210203,000000,64.2095,64.2095,61.8086,61.9679,13132.094199688,0
+FTXL.US,D,20210204,000000,62.0377,62.6878,61.8345,62.4927,8355.0526681505,0
+FTXL.US,D,20210205,000000,63.0006,63.0006,62.0177,62.3204,13428.337052705,0
+FTXL.US,D,20210208,000000,62.9309,64.4326,62.9309,64.0402,30112.332849418,0
+FTXL.US,D,20210209,000000,64.0202,64.3708,63.8241,64.0202,11792.473976213,0
+FTXL.US,D,20210210,000000,64.2493,64.7053,63.7235,63.9665,13337.957877208,0
+FTXL.US,D,20210211,000000,64.6367,66.6014,64.6367,66.6014,12926.230522167,0
+FTXL.US,D,20210212,000000,66.4719,68.6747,65.76,67.6928,25670.698480281,0
+FTXL.US,D,20210216,000000,69.3608,69.3708,68.3829,69.2015,21963.143858788,0
+FTXL.US,D,20210217,000000,67.5832,68.5552,65.3108,66.6512,89763.59289038,0
+FTXL.US,D,20210218,000000,65.3408,66.207,65.0828,65.981,13548.842620034,0
+FTXL.US,D,20210219,000000,67.8123,68.2215,67.2626,67.8421,15704.888062164,0
+FTXL.US,D,20210222,000000,67.2557,67.415,65.1635,65.2919,10225.901600935,0
+FTXL.US,D,20210223,000000,63.6438,65.3576,62.5027,65.033,13672.360826547,0
+FTXL.US,D,20210224,000000,64.8438,67.3055,64.0014,67.3055,14767.95727618,0
+FTXL.US,D,20210225,000000,67.186,67.186,63.13,63.13,15907.739100501,0
+FTXL.US,D,20210226,000000,62.9109,65.1277,62.7895,64.9584,14954.74090554,0
+FTXL.US,D,20210301,000000,66.0647,67.3253,65.5299,67.1162,64279.678039461,0
+FTXL.US,D,20210302,000000,67.156,67.156,64.8996,64.8996,14614.312677836,0
+FTXL.US,D,20210303,000000,64.8338,64.9334,62.7915,63.0394,14137.311473825,0
+FTXL.US,D,20210304,000000,62.6122,62.6122,58.4159,59.1,44533.836619527,0
+FTXL.US,D,20210305,000000,60.6983,60.8835,57.5326,60.8835,21017.175155255,0
+FTXL.US,D,20210308,000000,60.8874,60.8874,57.2279,57.5815,57485.172468222,0
+FTXL.US,D,20210309,000000,58.7534,61.3386,58.7534,60.8726,11816.575089678,0
+FTXL.US,D,20210310,000000,62.2568,62.2568,59.7553,59.7573,72558.41051497,0
+FTXL.US,D,20210311,000000,61.4122,62.7516,61.4122,62.3603,29045.858578556,0
+FTXL.US,D,20210312,000000,61.3994,61.9939,60.9522,61.9879,8745.691548909,0
+FTXL.US,D,20210315,000000,62.3065,63.0304,61.7399,63.0304,8553.8868542435,0
+FTXL.US,D,20210316,000000,64.0202,64.8638,63.5652,63.8231,20479.92116758,0
+FTXL.US,D,20210317,000000,62.4529,64.5401,62.4529,64.4514,7390.0039164567,0
+FTXL.US,D,20210318,000000,63.7733,63.7733,61.5367,61.5995,8866.1971162381,0
+FTXL.US,D,20210319,000000,61.5617,62.9309,61.3426,62.5575,6467.132113328,0
+FTXL.US,D,20210322,000000,63.3969,64.329,63.2436,63.6688,8646.2744558625,0
+FTXL.US,D,20210323,000000,63.1688,63.1688,60.9372,61.0169,4926.6692776378,0
+FTXL.US,D,20210324,000000,62.4051,62.4051,60.3298,60.3298,5645.685829368,0
+FTXL.US,D,20210325,000000,59.3589,60.3657,58.5453,60.3657,10686.835395968,0
+FTXL.US,D,20210326,000000,61.4422,63.4288,61.4422,63.4288,6870.8257638805,0
+FTXL.US,D,20210329,000000,62.8811,63.0105,61.3624,62.1322,4840.3069543853,0
+FTXL.US,D,20210330,000000,61.9579,62.3653,61.9032,62.1402,3519.7667790706,0
+FTXL.US,D,20210331,000000,63.2883,64.8448,63.2883,64.1408,9871.4143903749,0
+FTXL.US,D,20210401,000000,65.4612,66.7318,65.4612,66.6024,34551.958792434,0
+FTXL.US,D,20210405,000000,68.7952,68.7952,67.4747,68.7155,35879.528459177,0
+FTXL.US,D,20210406,000000,68.596,68.8519,67.3881,67.7087,11717.157996633,0
+FTXL.US,D,20210407,000000,68.6657,68.6657,66.9758,67.5494,11274.300036697,0
+FTXL.US,D,20210408,000000,68.4068,68.4068,67.3841,68.0434,7708.3394568177,0
+FTXL.US,D,20210409,000000,68.0025,68.0025,67.4459,67.652,10902.741204099,0
+FTXL.US,D,20210412,000000,67.1372,67.1372,66.682,67.0884,9314.0761414779,0
+FTXL.US,D,20210413,000000,67.6639,67.6639,65.8346,66.4431,11317.481198324,0
+FTXL.US,D,20210414,000000,66.1842,67.1471,65.7231,66.1045,10260.044845011,0
+FTXL.US,D,20210415,000000,66.9499,66.9499,66.1095,66.5626,12741.45531893,0
+FTXL.US,D,20210416,000000,66.3136,66.9778,66.3136,66.3634,5567.3572106041,0
+FTXL.US,D,20210419,000000,67.167,67.167,64.071,64.4246,11948.12700068,0
+FTXL.US,D,20210420,000000,64.7562,64.7562,63.0504,63.4178,19284.907624899,0
+FTXL.US,D,20210421,000000,63.7843,65.4512,63.4307,65.4512,8688.4514044276,0
+FTXL.US,D,20210422,000000,65.9969,65.9969,63.7046,63.9416,7983.4938355525,0
+FTXL.US,D,20210423,000000,64.1707,65.7699,64.1707,65.5558,63010.352730261,0
+FTXL.US,D,20210426,000000,66.0457,66.9898,66.0457,66.6422,10295.192302148,0
+FTXL.US,D,20210427,000000,67.4459,67.4459,65.6733,65.7898,8123.079451042,0
+FTXL.US,D,20210428,000000,65.8695,65.8695,64.7462,65.0539,8714.5609440156,0
+FTXL.US,D,20210429,000000,65.4612,65.4612,64.0114,64.7562,7910.1862820939,0
+FTXL.US,D,20210430,000000,64.0611,64.0611,62.6192,62.8343,13310.844124559,0
+FTXL.US,D,20210503,000000,63.6847,63.6847,61.6811,61.9281,12737.438466685,0
+FTXL.US,D,20210504,000000,61.1155,61.1155,59.8648,60.7979,21818.537177993,0
+FTXL.US,D,20210505,000000,61.9281,62.2218,60.8626,61.3624,5292.2028318694,0
+FTXL.US,D,20210506,000000,60.8974,61.6164,60.5688,61.5517,36886.754159435,0
+FTXL.US,D,20210507,000000,61.6712,62.8313,61.6712,62.4449,9270.8949798516,0
+FTXL.US,D,20210510,000000,61.7498,61.7498,59.5083,59.5382,7520.5516143965,0
+FTXL.US,D,20210511,000000,57.7507,59.6666,57.671,59.594,60601.24559674,0
+FTXL.US,D,20210512,000000,58.5553,58.5553,56.5707,56.729,72492.132452939,0
+FTXL.US,D,20210513,000000,58.3761,58.615,56.8972,57.919,18969.584723721,0
+FTXL.US,D,20210514,000000,58.0485,59.9385,58.0485,59.4983,7458.2904046098,0
+FTXL.US,D,20210517,000000,58.396,59.1896,57.909,59.1896,7729.4279311003,0
+FTXL.US,D,20210518,000000,59.2991,59.6058,58.7046,58.9029,20656.662666329,0
+FTXL.US,D,20210519,000000,57.6023,59.7672,57.6023,59.7672,15461.868501383,0
+FTXL.US,D,20210520,000000,60.4842,61.6313,60.4842,61.4621,5367.51881145,0
+FTXL.US,D,20210521,000000,61.9779,61.9779,60.758,61.2141,27323.633178811,0
+FTXL.US,D,20210524,000000,61.3624,62.7158,61.3624,62.6322,10949.939217971,0
+FTXL.US,D,20210525,000000,63.0902,63.4477,62.3374,62.682,7227.3214005624,0
+FTXL.US,D,20210526,000000,62.6272,62.9309,62.5127,62.9309,3940.5320516614,0
+FTXL.US,D,20210527,000000,62.9309,63.8231,62.9309,63.7445,5413.7126122595,0
+FTXL.US,D,20210528,000000,63.9715,64.0114,63.624,63.8391,4575.1947062613,0
+FTXL.US,D,20210601,000000,64.5889,64.7063,63.1988,63.7345,3980.7005741044,0
+FTXL.US,D,20210602,000000,63.5264,63.5812,63.5264,63.5812,1201.0388210466,0
+FTXL.US,D,20210603,000000,63.3083,63.3083,62.5325,63.2087,3101.009932602,0
+FTXL.US,D,20210604,000000,63.5064,64.3947,63.5064,64.3897,3555.9184492693,0
+FTXL.US,D,20210607,000000,63.618,63.9516,63.618,63.9177,6369.7234464037,0
+FTXL.US,D,20210608,000000,65.1535,65.1535,63.2286,63.8639,7417.1176691057,0
+FTXL.US,D,20210609,000000,64.1547,64.2205,63.5164,63.5164,4374.3520940461,0
+FTXL.US,D,20210610,000000,64.3101,64.5391,63.7993,64.32,7860.9798421012,0
+FTXL.US,D,20210611,000000,64.8249,64.8249,64.1308,64.6058,5704.9343999715,0
+FTXL.US,D,20210614,000000,65.1137,66.0159,64.795,65.76,85045.799929447,0
+FTXL.US,D,20210615,000000,65.8695,65.9571,65.3786,65.3786,56249.990403099,0
+FTXL.US,D,20210616,000000,65.74,65.74,64.2603,65.0241,11504.264827684,0
+FTXL.US,D,20210617,000000,65.4911,65.8197,64.7661,65.511,6227.1251917309,0
+FTXL.US,D,20210618,000000,64.7761,64.7761,63.3183,63.8191,10782.23563677,0
+FTXL.US,D,20210621,000000,64.1707,64.329,63.0603,64.101,6919.0279908121,0
+FTXL.US,D,20210622,000000,64.3101,64.7462,63.6847,64.6078,7845.9166461851,0
+FTXL.US,D,20210623,000000,64.8648,65.2929,64.8648,65.0041,9199.5958525152,0
+FTXL.US,D,20210624,000000,65.9282,66.1055,65.7898,65.987,7480.3830919535,0
+FTXL.US,D,20210625,000000,66.5137,66.693,65.9671,65.9671,2893.1378289593,0
+FTXL.US,D,20210628,000000,66.5137,67.6848,66.5137,67.3075,5769.2040358804,0
+FTXL.US,D,20210629,000000,67.1929,68.0005,67.1929,67.8741,5722.0060220098,0
+FTXL.US,D,20210630,000000,68.1031,68.1031,67.5464,67.9736,8649.2870950457,0
+FTXL.US,D,20210701,000000,67.6251,67.884,66.4431,66.7328,7131.9211597602,0
+FTXL.US,D,20210702,000000,66.7229,67.1082,66.4541,66.7617,40039.983171213,0
+FTXL.US,D,20210706,000000,66.9709,67.0595,65.9183,66.5934,2937.3232036467,0
+FTXL.US,D,20210707,000000,67.3075,67.3075,65.1933,65.4841,4727.8350915448,0
+FTXL.US,D,20210708,000000,64.1707,65.033,63.3869,64.4893,9108.2124639573,0
+FTXL.US,D,20210709,000000,64.5789,66.0309,64.5789,65.7301,4286.9855577325,0
+FTXL.US,D,20210712,000000,66.1553,66.7418,65.9771,66.6332,5504.0917877563,0
+FTXL.US,D,20210713,000000,66.23,66.5636,66.0856,66.2598,3767.8074051563,0
+FTXL.US,D,20210714,000000,67.2327,67.2327,65.7998,65.7998,4763.9867617435,0
+FTXL.US,D,20210715,000000,65.4214,65.4572,64.2303,64.6417,5085.3349412877,0
+FTXL.US,D,20210716,000000,64.1806,64.33,62.9797,62.9797,6461.1068349616,0
+FTXL.US,D,20210719,000000,62.2258,62.7208,62.2258,62.7208,51947.94164945,0
+FTXL.US,D,20210720,000000,63.5254,64.0312,63.5254,64.0312,996.17935658717,0
+FTXL.US,D,20210721,000000,64.4594,66.0169,64.4594,66.0169,9986.8988923986,0
+FTXL.US,D,20210722,000000,65.4911,65.4911,64.7163,65.1335,5247.0132441209,0
+FTXL.US,D,20210723,000000,65.5309,65.6743,64.9284,65.4881,4333.179358542,0
+FTXL.US,D,20210726,000000,65.4114,65.6813,65.1435,65.6703,3524.787844376,0
+FTXL.US,D,20210727,000000,64.9792,64.9792,63.2774,64.0661,5373.5440898165,0
+FTXL.US,D,20210728,000000,64.4893,65.8456,64.4126,65.6455,5501.0791485731,0
+FTXL.US,D,20210729,000000,65.1335,66.6332,65.1335,66.3345,1873.8615719674,0
+FTXL.US,D,20210730,000000,67.0107,67.2596,66.4341,67.161,4164.4715642813,0
+FTXL.US,D,20210802,000000,67.8641,68.8619,67.8362,67.8362,5560.3277191766,0
+FTXL.US,D,20210803,000000,67.7645,68.0672,67.3243,67.8741,2908.2010248755,0
+FTXL.US,D,20210804,000000,68.1529,69.1547,68.126,69.0551,31843.596166713,0
+FTXL.US,D,20210805,000000,69.2243,69.3638,68.5044,68.7473,6073.4805933863,0
+FTXL.US,D,20210806,000000,68.5482,69.5271,68.5482,69.3388,4696.7044866514,0
+FTXL.US,D,20210809,000000,69.0053,69.3826,68.8768,69.1945,5285.1733404418,0
+FTXL.US,D,20210810,000000,69.1845,69.1845,67.635,68.0483,7866.0009074066,0
+FTXL.US,D,20210811,000000,68.1718,68.1718,66.8016,67.8411,26776.337060525,0
+FTXL.US,D,20210812,000000,67.2377,67.2377,66.2498,66.5387,4685.6581429796,0
+FTXL.US,D,20210813,000000,66.3146,66.7418,66.3086,66.5885,4470.7565479094,0
+FTXL.US,D,20210816,000000,66.5009,66.5954,66.2947,66.4511,1141.7902504432,0
+FTXL.US,D,20210817,000000,65.7998,65.7998,64.6965,65.0709,12517.51580631,0
+FTXL.US,D,20210818,000000,65.1137,65.1137,64.5292,64.5292,2252.449895993,0
+FTXL.US,D,20210819,000000,63.9596,65.0022,63.9596,64.6078,4220.7074957015,0
+FTXL.US,D,20210820,000000,64.7363,64.8279,64.1895,64.8149,2957.4074648682,0
+FTXL.US,D,20210823,000000,65.5209,66.6702,65.5209,66.6702,9276.9202582181,0
+FTXL.US,D,20210824,000000,66.6134,66.9509,66.4979,66.7767,5105.4192025093,0
+FTXL.US,D,20210825,000000,67.0894,67.9139,67.0107,67.2547,5825.4399673006,0
+FTXL.US,D,20210826,000000,66.7786,67.4757,66.7786,67.2457,4415.5248295502,0
+FTXL.US,D,20210827,000000,67.158,68.9754,67.0087,68.9426,18448.398145023,0
+FTXL.US,D,20210830,000000,69.2313,69.3738,68.9206,68.9206,1755.3644307605,0
+FTXL.US,D,20210831,000000,68.2833,68.7772,67.9338,68.4984,2968.45380854,0
+FTXL.US,D,20210901,000000,68.7045,68.7045,68.354,68.354,1973.2786650139,0
+FTXL.US,D,20210902,000000,68.3889,68.6777,68.3211,68.5094,3756.7610614845,0
+FTXL.US,D,20210903,000000,69.2742,69.2742,68.9356,69.0551,4650.5106858419,0
+FTXL.US,D,20210907,000000,69.4136,69.4136,68.5084,68.5084,6634.8356945277,0
+FTXL.US,D,20210908,000000,67.4976,67.7943,67.4877,67.4877,1836.7056887076,0
+FTXL.US,D,20210909,000000,68.5771,68.9456,68.5681,68.5681,2276.5510094588,0
+FTXL.US,D,20210910,000000,69.4713,70.6842,69.075,69.2443,10951.947644092,0
+FTXL.US,D,20210913,000000,69.8886,69.9085,69.1487,69.8468,3975.679508799,0
+FTXL.US,D,20210914,000000,69.8088,70.4851,69.6227,69.6227,5967.0340089123,0
+FTXL.US,D,20210915,000000,69.6495,70.4353,69.3638,70.4353,9897.5239299629,0
+FTXL.US,D,20210916,000000,69.4912,71.0307,69.4912,71.0298,9021.8501407048,0
+FTXL.US,D,20210917,000000,71.5576,71.5576,69.3568,69.779,5721.0018089487,0
+FTXL.US,D,20210920,000000,69.6794,69.6794,67.1232,68.0882,7087.7357850729,0
+FTXL.US,D,20210921,000000,68.369,68.7772,67.4857,68.7772,5132.5329551583,0
+FTXL.US,D,20210922,000000,69.4325,70.1275,69.2443,70.0379,28648.19020637,0
+FTXL.US,D,20210923,000000,70.3456,70.9919,70.3456,70.9083,5047.1748449669,0
+FTXL.US,D,20210924,000000,71.2399,71.2399,70.4452,70.8575,11195.971417934,0
+FTXL.US,D,20210927,000000,70.5249,71.1024,70.1873,70.972,5906.7812252477,0
+FTXL.US,D,20210928,000000,69.5509,69.5809,68.2295,68.2295,14793.062602707,0
+FTXL.US,D,20210929,000000,67.6231,67.8293,67.1062,67.5136,7820.8113196582,0
+FTXL.US,D,20210930,000000,67.9388,67.9388,67.1989,67.412,74127.99552943,0
+FTXL.US,D,20211001,000000,67.2357,67.4449,66.1224,67.4429,23064.765586789,0
+FTXL.US,D,20211004,000000,67.0077,67.0077,65.2292,65.4423,9469.7291659446,0
+FTXL.US,D,20211005,000000,65.6564,66.7229,65.6564,66.4211,5824.4357542395,0
+FTXL.US,D,20211006,000000,65.6574,66.2917,65.6574,66.0925,5206.8447216779,0
+FTXL.US,D,20211007,000000,66.69,68.0074,66.69,67.5096,4307.069818954,0
+FTXL.US,D,20211008,000000,66.9977,66.9977,66.5805,66.6203,1353.6792063302,0
+FTXL.US,D,20211011,000000,66.1971,67.0177,66.1622,66.1622,36735.117987213,0
+FTXL.US,D,20211012,000000,65.2491,65.5219,64.2155,64.4346,11106.596455498,0
+FTXL.US,D,20211013,000000,64.4644,65.1247,64.3848,64.3848,12887.066212786,0
+FTXL.US,D,20211014,000000,65.1097,66.4879,65.1097,66.4879,9789.0689193667,0
+FTXL.US,D,20211015,000000,66.9977,66.9977,66.5904,66.6243,5053.2001233333,0
+FTXL.US,D,20211018,000000,67.0475,67.0475,65.8754,66.9579,9390.3963341196,0
+FTXL.US,D,20211019,000000,67.5802,68.0513,67.5802,67.7705,3573.9942843687,0
+FTXL.US,D,20211020,000000,67.653,68.4148,67.653,68.0612,5410.6999730763,0
+FTXL.US,D,20211021,000000,68.1011,68.6468,67.9517,68.6468,5434.8010865421,0
+FTXL.US,D,20211022,000000,68.7165,68.9146,67.877,67.9617,1731.2633172946,0
+FTXL.US,D,20211025,000000,67.6629,68.6169,67.6629,68.2624,4066.0586842958,0
+FTXL.US,D,20211026,000000,68.358,68.4228,67.3154,67.8123,8394.2169775324,0
+FTXL.US,D,20211027,000000,67.643,67.9019,66.9181,67.162,11769.377075808,0
+FTXL.US,D,20211028,000000,68.9346,69.1985,68.7165,68.8658,81405.527583047,0
+FTXL.US,D,20211029,000000,68.3281,69.5499,68.3281,69.4255,9314.0761414779,0
+FTXL.US,D,20211101,000000,69.5311,71.2996,69.4514,71.1552,20196.733084356,0
+FTXL.US,D,20211102,000000,71.3395,72.383,71.3395,72.383,8719.582009321,0
+FTXL.US,D,20211103,000000,72.4666,73.2434,72.4428,73.2434,15980.042440899,0
+FTXL.US,D,20211104,000000,73.0283,74.2124,73.0283,74.1805,22066.577804079,0
+FTXL.US,D,20211105,000000,76.1482,76.4668,75.4223,76.0486,19742.82878075,0
+FTXL.US,D,20211108,000000,76.7247,76.9628,75.9092,76.3872,10629.595251487,0
+FTXL.US,D,20211109,000000,77.1719,77.1719,75.7707,76.427,7817.7986804749,0
+FTXL.US,D,20211110,000000,75.9301,76.2447,74.3099,74.6176,7108.8242593554,0
+FTXL.US,D,20211111,000000,75.6314,75.9271,75.2102,75.7678,5118.4739723032,0
+FTXL.US,D,20211112,000000,76.3972,76.6451,75.8803,76.5336,5746.1071354756,0
+FTXL.US,D,20211115,000000,77.5393,77.5393,76.2279,76.5455,5797.3220015905,0
+FTXL.US,D,20211116,000000,76.5176,77.9964,76.5176,77.8918,6847.7288634757,0
+FTXL.US,D,20211117,000000,78.2642,78.2642,77.1321,77.867,81607.374408323,0
+FTXL.US,D,20211118,000000,78.9295,78.9295,77.5333,78.4435,6459.0984088394,0
+FTXL.US,D,20211119,000000,78.6826,79.282,78.3688,78.6327,11045.339458773,0
+FTXL.US,D,20211122,000000,78.792,79.8247,77.381,77.381,12349.81222511,0
+FTXL.US,D,20211123,000000,77.837,77.837,76.188,76.8233,60568.106565725,0
+FTXL.US,D,20211124,000000,76.2777,77.4517,76.0765,77.4517,5793.3051493462,0
+FTXL.US,D,20211126,000000,76.6053,77.0145,74.9133,75.2549,30328.238657549,0
+FTXL.US,D,20211129,000000,76.0586,78.1049,76.0586,78.0023,8556.8994934267,0
+FTXL.US,D,20211130,000000,78.2444,78.3539,76.3573,76.9488,5728.0313003762,0
+FTXL.US,D,20211201,000000,78.4833,79.9302,77.6289,77.6289,11378.738195049,0
+FTXL.US,D,20211202,000000,76.903,77.4108,75.3137,76.8732,34523.840826724,0
+FTXL.US,D,20211203,000000,78.4933,78.4933,76.1979,76.7735,27253.338264536,0
+FTXL.US,D,20211206,000000,77.371,77.6688,75.4322,77.2436,15746.060797668,0
+FTXL.US,D,20211207,000000,79.8147,81.424,79.8147,80.8584,19968.776719492,0
+FTXL.US,D,20211208,000000,81.0565,81.0565,80.1135,80.8982,16442.984662055,0
+FTXL.US,D,20211209,000000,80.5446,81.1163,79.3477,79.3477,29242.684338527,0
+FTXL.US,D,20211210,000000,80.0836,80.0836,78.8617,79.4672,7528.5853188851,0
+FTXL.US,D,20211213,000000,80.45,80.45,78.2204,78.4933,8099.9825506372,0
+FTXL.US,D,20211214,000000,77.4995,77.6887,76.5336,77.6887,17883.026191638,0
+FTXL.US,D,20211215,000000,79.4473,79.4473,76.6799,79.1884,14514.89558479,0
+FTXL.US,D,20211216,000000,80.6492,80.6492,76.0098,76.5066,25725.93019864,0
+FTXL.US,D,20211217,000000,75.8505,76.8432,74.9263,76.5166,22358.803804852,0
+FTXL.US,D,20211220,000000,75.1752,75.9301,74.777,75.8703,33041.622348577,0
+FTXL.US,D,20211221,000000,76.8831,78.0561,76.6053,78.0561,10737.046049022,0
+FTXL.US,D,20211222,000000,78.1746,78.5132,77.2316,78.5113,7133.9295858823,0
+FTXL.US,D,20211223,000000,79.8565,80.0856,79.4184,79.4582,21025.208859743,0
+FTXL.US,D,20211227,000000,80.8713,81.8262,80.4102,81.7267,14073.041837916,0
+FTXL.US,D,20211228,000000,82.6219,82.6219,80.6621,81.1601,44494.672310146,0
+FTXL.US,D,20211229,000000,80.0956,81.7167,80.0956,81.5475,8166.2606126682,0
+FTXL.US,D,20211230,000000,81.5026,81.6371,80.4242,80.4242,19662.491735864,0
+FTXL.US,D,20211231,000000,81.1301,81.2646,80.483,80.7069,14367.276264811,0
+FTXL.US,D,20220103,000000,81.6869,82.0653,81.1979,82.0115,21364.632874387,0
+FTXL.US,D,20220104,000000,82.6418,82.6816,79.8267,81.398,26379.6729014,0
+FTXL.US,D,20220105,000000,81.5673,81.5673,78.5829,78.5829,14697.662361905,0
+FTXL.US,D,20220106,000000,77.856,79.1496,77.6549,78.9902,17787.625950836,0
+FTXL.US,D,20220107,000000,78.4236,78.9085,76.3643,76.9408,20994.07825485,0
+FTXL.US,D,20220110,000000,75.3983,76.4938,74.1257,76.4938,18512.667780932,0
+FTXL.US,D,20220111,000000,76.0058,78.1029,76.0058,77.6081,8789.8769235963,0
+FTXL.US,D,20220112,000000,78.2642,79.0549,77.8858,78.3639,10896.715925733,0
+FTXL.US,D,20220113,000000,79.6873,79.6972,76.6819,76.9508,25589.357222333,0
+FTXL.US,D,20220114,000000,76.2447,77.4088,76.1651,77.1469,14625.359021508,0
+FTXL.US,D,20220118,000000,77.866,77.866,74.3338,74.4334,16723.160106095,0
+FTXL.US,D,20220119,000000,74.8019,75.1802,72.0554,72.0554,38932.336164847,0
+FTXL.US,D,20220120,000000,72.1949,72.6031,69.6575,69.8756,10237.952157668,0
+FTXL.US,D,20220121,000000,68.5134,70.8685,68.0592,68.3889,25268.009042788,0
+FTXL.US,D,20220124,000000,66.8026,69.1407,65.1883,68.9066,20587.371965114,0
+FTXL.US,D,20220125,000000,67.2596,68.1658,66.5835,67.4638,8840.0875766501,0
+FTXL.US,D,20220126,000000,69.2702,70.6324,67.6122,67.9029,47419.944957059,0
+FTXL.US,D,20220127,000000,68.822,68.822,64.9116,65.1635,8743.6831227868,0
+FTXL.US,D,20220128,000000,65.1804,66.0766,63.1808,66.0766,7488.4167964421,0
+FTXL.US,D,20220131,000000,66.235,69.7462,66.235,69.5181,11181.912435079,0
+FTXL.US,D,20220201,000000,70.6822,70.6822,68.835,70.6016,14209.614814222,0
+FTXL.US,D,20220202,000000,71.8273,72.2247,71.0806,72.0375,31997.240765058,0
+FTXL.US,D,20220203,000000,70.8316,71.4191,68.6229,68.6229,66427.689777102,0
+FTXL.US,D,20220204,000000,68.1559,69.6725,67.9468,69.3797,20344.352404334,0
+FTXL.US,D,20220207,000000,69.3498,70.1952,69.1955,69.4245,26190.880845917,0
+FTXL.US,D,20220208,000000,69.2801,70.9311,69.076,70.8764,21557.441782113,0
+FTXL.US,D,20220209,000000,72.1351,73.5153,71.439,73.1976,4887.5049682558,0
+FTXL.US,D,20220210,000000,71.8662,73.5282,70.8943,71.192,18252.576598113,0
+FTXL.US,D,20220211,000000,70.9311,71.926,67.7077,68.1359,51159.634396506,0
+FTXL.US,D,20220214,000000,67.4787,69.311,67.3193,68.0762,6337.5886284492,0
+FTXL.US,D,20220215,000000,69.6376,71.8563,69.5799,71.6581,7683.2341302908,0
+FTXL.US,D,20220216,000000,70.9013,72.4986,70.6424,72.4986,12375.921764698,0
+FTXL.US,D,20220217,000000,70.7818,71.0905,69.7372,69.7372,5849.5410807664,0
+FTXL.US,D,20220218,000000,70.1554,70.1554,67.9666,68.9515,6918.023777751,0
+FTXL.US,D,20220222,000000,68.0862,69.548,67.2596,68.1857,5355.4682547171,0
+FTXL.US,D,20220223,000000,69.0272,69.0272,66.5586,66.5984,5847.5326546443,0
+FTXL.US,D,20220224,000000,63.9366,69.0202,63.6877,69.0202,7700.3057523291,0
+FTXL.US,D,20220225,000000,69.5977,70.494,68.9714,70.3396,26657.839919317,0
+FTXL.US,D,20220228,000000,69.2602,70.7519,68.9366,69.9264,11027.263623673,0
+FTXL.US,D,20220301,000000,69.1705,69.1705,67.0316,67.2108,7254.4351532114,0
+FTXL.US,D,20220302,000000,68.1459,69.8965,68.0562,69.7601,4884.4923290726,0
+FTXL.US,D,20220303,000000,69.8866,69.8866,68.1708,68.3241,10554.279271906,0
+FTXL.US,D,20220304,000000,67.4986,67.4986,65.9163,66.6134,24866.323818358,0
+FTXL.US,D,20220307,000000,65.768,66.1025,63.5482,63.608,24232.665376819,0
+FTXL.US,D,20220308,000000,63.121,66.9967,62.8124,65.3476,19439.556436305,0
+FTXL.US,D,20220309,000000,67.0316,67.1392,66.3465,66.8175,5204.8362955558,0
+FTXL.US,D,20220310,000000,65.3098,66.1951,64.3091,65.2999,7590.8465286718,0
+FTXL.US,D,20220311,000000,65.8864,66.0397,64.2195,64.2195,27017.348195183,0
+FTXL.US,D,20220314,000000,63.4626,64.1905,61.6981,61.9769,8428.360221609,0
+FTXL.US,D,20220315,000000,62.5833,64.6745,62.5833,64.6745,8618.1564901523,0
+FTXL.US,D,20220316,000000,65.9611,67.9169,65.4044,67.9169,7050.5799018131,0
+FTXL.US,D,20220317,000000,67.7973,68.2993,67.179,68.2993,5634.6394856962,0
+FTXL.US,D,20220318,000000,67.9069,69.8238,67.9069,69.6187,6883.8805336745,0
+FTXL.US,D,20220321,000000,70.2351,70.2351,68.2693,69.0511,6048.3752668594,0
+FTXL.US,D,20220322,000000,69.2871,70.5209,69.2871,69.9264,9075.0734329418,0
+FTXL.US,D,20220323,000000,68.9216,70.0141,67.9666,68.1608,7709.3436698788,0
+FTXL.US,D,20220324,000000,68.5134,71.21,68.5134,71.21,9986.8988923986,0
+FTXL.US,D,20220325,000000,71.688,71.688,69.9653,71.2199,6461.1068349616,0
+FTXL.US,D,20220328,000000,70.9333,71.2399,70.0051,70.535,2509.5284396284,0
+FTXL.US,D,20220329,000000,72.2954,73.7316,72.2954,73.4525,66840.421345204,0
+FTXL.US,D,20220330,000000,73.4306,73.4306,71.1947,71.1947,7599.8844462215,0
+FTXL.US,D,20220331,000000,71.2,71.5436,70.1047,70.1047,4968.846226203,0
+FTXL.US,D,20220401,000000,69.3728,69.3728,67.5554,68.5091,6359.6813157929,0
+FTXL.US,D,20220404,000000,69.0192,69.5869,68.9894,69.4972,3582.0279888573,0
+FTXL.US,D,20220405,000000,68.2127,68.2127,66.025,66.0567,17903.110452859,0
+FTXL.US,D,20220406,000000,65.4244,65.4244,63.9306,64.6725,74341.89291144,0
+FTXL.US,D,20220407,000000,64.4286,64.7494,63.5169,64.4484,3885.3003333022,0
+FTXL.US,D,20220408,000000,63.6718,63.9705,63.1174,63.1174,6520.355405565,0
+FTXL.US,D,20220411,000000,61.9889,62.6028,61.4312,61.9988,26124.602783886,0
+FTXL.US,D,20220412,000000,62.9349,63.149,61.7996,62.1407,10254.019566645,0
+FTXL.US,D,20220413,000000,62.4967,63.5373,62.4967,63.2866,4384.3942246569,0
+FTXL.US,D,20220414,000000,63.3631,63.3631,61.5407,61.5407,9493.8302794104,0
+FTXL.US,D,20220418,000000,61.5208,62.9946,61.5208,62.3971,3577.0069235519,0
+FTXL.US,D,20220419,000000,62.2378,64.1049,62.2378,64.1049,5109.4360547536,0
+FTXL.US,D,20220420,000000,65.4144,65.4144,63.7337,64.0402,3712.5756867972,0
+FTXL.US,D,20220421,000000,65.0609,65.0609,61.9889,62.4967,23922.363540947,0
+FTXL.US,D,20220422,000000,61.9988,62.1382,60.4852,60.4852,21232.076750326,0
+FTXL.US,D,20220425,000000,60.0172,61.7498,60.0172,61.7498,5707.9470391547,0
+FTXL.US,D,20220426,000000,60.6345,60.6345,59.2504,59.2504,9232.7348835307,0
+FTXL.US,D,20220427,000000,58.8222,59.8379,58.8122,58.8122,4759.9699094992,0
+FTXL.US,D,20220428,000000,60.4154,62.6859,59.6836,62.3473,7012.4198054922,0
+FTXL.US,D,20220429,000000,61.6303,61.6303,59.9375,60.4254,2166.0875727405,0
+FTXL.US,D,20220502,000000,59.1707,61.8694,59.1707,61.2818,16705.084270996,0
+FTXL.US,D,20220503,000000,61.9191,62.656,61.9191,62.656,8983.6900443839,0
+FTXL.US,D,20220504,000000,62.8153,64.6163,60.8138,64.5282,12003.358719039,0
+FTXL.US,D,20220505,000000,63.8411,63.8411,60.8835,61.7299,8642.2576036182,0
+FTXL.US,D,20220506,000000,59.7483,61.5706,59.7483,60.7043,6707.1390349251,0
+FTXL.US,D,20220509,000000,59.3599,59.9674,57.7965,57.7965,12819.783937693,0
+FTXL.US,D,20220510,000000,59.3301,59.9724,58.14,59.2106,5857.574785255,0
+FTXL.US,D,20220511,000000,59.0712,59.7981,57.8812,58.6529,40327.188106682,0
+FTXL.US,D,20220512,000000,57.5661,58.3302,56.5617,57.8562,111210.57123577,0
+FTXL.US,D,20220513,000000,59.0213,61.2288,59.0213,60.993,15557.268742186,0
+FTXL.US,D,20220516,000000,60.7142,60.7142,59.7583,59.8777,4644.4854074755,0
+FTXL.US,D,20220517,000000,61.5507,62.6628,61.266,62.4767,6896.9353034685,0
+FTXL.US,D,20220518,000000,61.3018,62.5067,59.4495,59.4694,8005.5865228961,0
+FTXL.US,D,20220519,000000,59.4097,60.3856,58.9019,58.9915,10514.110749463,0
+FTXL.US,D,20220520,000000,59.4266,59.4595,56.8982,59.4495,5082.3223021045,0
+FTXL.US,D,20220523,000000,58.8919,59.3001,58.2546,59.0712,77927.937752541,0
+FTXL.US,D,20220524,000000,57.7666,58.0179,57.1206,57.7168,4723.8182393005,0
+FTXL.US,D,20220525,000000,57.5077,59.1508,57.5077,58.7724,9583.2052418462,0
+FTXL.US,D,20220526,000000,58.5732,61.1523,58.5732,60.6345,6220.0957003034,0
+FTXL.US,D,20220527,000000,62.3573,63.7215,62.0984,63.7215,17886.038830821,0
+FTXL.US,D,20220531,000000,63.612,63.7315,62.163,63.0742,9455.6701830895,0
+FTXL.US,D,20220601,000000,63.732,63.732,61.5855,62.3772,9572.1588981743,0
+FTXL.US,D,20220602,000000,63.4228,64.548,63.3879,64.548,5068.2633192495,0
+FTXL.US,D,20220603,000000,62.7161,63.1439,62.188,62.5764,4060.0334059294,0
+FTXL.US,D,20220606,000000,63.7124,63.8888,62.2776,62.7258,1558.5386707896,0
+FTXL.US,D,20220607,000000,61.7171,63.2734,61.7171,63.1639,2523.5874224834,0
+FTXL.US,D,20220608,000000,61.6005,61.8394,61.3048,61.8394,7239.3719572953,0
+FTXL.US,D,20220609,000000,61.5657,61.6503,59.8379,59.8379,3567.9690060022,0
+FTXL.US,D,20220610,000000,59.34,59.34,57.8964,58.0355,49577.998825311,0
+FTXL.US,D,20220613,000000,56.2131,56.2131,54.5303,54.9385,9692.6644655034,0
+FTXL.US,D,20220614,000000,54.9385,55.3469,54.7692,55.0083,12835.85134667,0
+FTXL.US,D,20220615,000000,55.6456,56.004,54.9853,55.8049,13453.442379232,0
+FTXL.US,D,20220616,000000,53.1561,53.2556,51.8814,52.6781,25832.376783114,0
+FTXL.US,D,20220617,000000,53.1261,53.1261,51.679,52.5088,27006.301851511,0
+FTXL.US,D,20220621,000000,53.4847,54.7692,53.4847,53.893,21145.714427072,0
+FTXL.US,D,20220622,000000,52.8672,54.0522,52.8672,53.3154,5499.070722451,0
+FTXL.US,D,20220623,000000,52.9618,53.3328,52.6631,53.1461,3586.0448411016,0
+FTXL.US,D,20220624,000000,54.3689,55.8298,54.3689,55.8298,1972.5883038336,0
+FTXL.US,D,20220627,000000,56.0194,56.1961,55.6702,55.76,1327.0868466848,0
+FTXL.US,D,20220628,000000,56.4683,56.4683,54.2834,54.2834,4326.0625606432,0
+FTXL.US,D,20220629,000000,53.4105,53.4105,52.757,52.8867,18039.96153069,0
+FTXL.US,D,20220630,000000,51.9638,53.625,51.919,53.0064,9617.370312644,0
+FTXL.US,D,20220701,000000,51.879,51.879,50.3727,50.8415,3368.8360209272,0
+FTXL.US,D,20220705,000000,49.6043,51.1906,49.2054,51.1408,7436.2970661288,0
+FTXL.US,D,20220706,000000,51.1308,51.6795,50.8814,51.6795,3082.16922474,0
+FTXL.US,D,20220707,000000,52.2482,53.99,52.2482,53.9742,5389.5362346104,0
+FTXL.US,D,20220708,000000,52.6772,54.277,52.6772,53.7547,4160.6778705352,0
+FTXL.US,D,20220711,000000,53.1461,53.3798,52.6572,52.6572,46604.403340979,0
+FTXL.US,D,20220712,000000,53.0962,53.4776,53.0363,53.2758,1919.464736708,0
+FTXL.US,D,20220713,000000,52.1584,53.4903,51.9636,53.4055,3245.5492519376,0
+FTXL.US,D,20220714,000000,53.206,54.3732,52.3779,54.3433,2876.691276424,0
+FTXL.US,D,20220715,000000,54.4184,55.78,54.3732,55.78,4945.5033999568,0
+FTXL.US,D,20220718,000000,56.608,56.608,54.6825,55.2711,15286.557023255,0
+FTXL.US,D,20220719,000000,55.8498,57.8651,55.8498,57.5259,13303.94540487,0
+FTXL.US,D,20220720,000000,57.7354,59.2319,57.7354,59.202,17815.439284725,0
+FTXL.US,D,20220721,000000,59.2786,59.8604,58.8927,59.8604,2788.4861083664,0
+FTXL.US,D,20220722,000000,59.8904,60.0898,58.0546,58.5934,10969.515445709,0
+FTXL.US,D,20220725,000000,57.8651,57.8651,57.4161,57.7853,2730.3508839648,0
+FTXL.US,D,20220726,000000,57.9549,57.9549,57.2665,57.5159,6067.1122983256,0
+FTXL.US,D,20220727,000000,58.6433,60.3992,58.6433,59.5013,25858.14688125,0
+FTXL.US,D,20220728,000000,60.4989,60.8681,59.0324,60.7583,13467.325432067,0
+FTXL.US,D,20220729,000000,60.1897,61.2472,59.3915,61.2472,11707.231396736,0
+FTXL.US,D,20220801,000000,60.5416,61.4168,60.1106,61.0477,8694.2230424048,0
+FTXL.US,D,20220802,000000,60.6286,61.9922,60.6286,61.2073,6480.072857868,0
+FTXL.US,D,20220803,000000,61.3051,62.9133,61.3051,62.7437,13721.917621688,0
+FTXL.US,D,20220804,000000,62.8934,62.8934,62.1077,62.8535,27758.567320309,0
+FTXL.US,D,20220805,000000,61.8957,62.7033,61.4797,62.4344,27741.52768557,0
+FTXL.US,D,20220808,000000,62.1252,62.1701,60.9279,61.5565,5075.8064891328,0
+FTXL.US,D,20220809,000000,60.2894,60.2894,58.2292,58.4437,9823.8505924152,0
+FTXL.US,D,20220810,000000,60.0101,61.317,59.6409,61.317,8998.9318047856,0
+FTXL.US,D,20220811,000000,61.8658,62.3796,61.2372,61.2372,7809.1643674632,0
+FTXL.US,D,20220812,000000,60.9679,62.9732,60.9679,62.8235,3666.5284631216,0
+FTXL.US,D,20220815,000000,62.9033,63.2924,62.3603,63.1528,5960.8651640744,0
+FTXL.US,D,20220816,000000,62.624,62.7836,62.2349,62.5542,25580.501068159,0
+FTXL.US,D,20220817,000000,61.317,61.317,59.9503,60.3892,5650.1424129624,0
+FTXL.US,D,20220818,000000,60.7783,62.7013,60.7783,62.3446,3105.2228482096,0
+FTXL.US,D,20220819,000000,60.8481,61.3314,60.6286,61.0676,22317.912181483,0
+FTXL.US,D,20220822,000000,59.6509,59.8106,58.4038,58.4038,18816.76840847,0
+FTXL.US,D,20220823,000000,59.5611,59.8305,59.2766,59.3317,1875.3621526792,0
+FTXL.US,D,20220824,000000,58.8328,59.5412,58.8328,59.4115,20723.20283626,0
+FTXL.US,D,20220825,000000,59.9555,61.5665,59.9555,61.5665,1636.8072663416,0
+FTXL.US,D,20220826,000000,61.7061,61.7061,58.0147,58.1843,12357.744511161,0
+FTXL.US,D,20220829,000000,57.3862,58.0347,56.8674,56.9871,7251.868078372,0
+FTXL.US,D,20220830,000000,57.3563,57.3563,55.8697,56.5581,3363.8243636512,0
+FTXL.US,D,20220831,000000,56.0902,56.0902,55.0846,55.1714,15012.920535986,0
+FTXL.US,D,20220901,000000,54.453,54.922,53.1661,54.922,4124.593938148,0
+FTXL.US,D,20220902,000000,55.7201,55.7201,53.9442,54.4431,1982.6116183856,0
+FTXL.US,D,20220906,000000,53.8395,54.2606,53.2459,53.4155,2048.7654944288,0
+FTXL.US,D,20220907,000000,53.5551,54.8174,53.5551,54.5428,2975.9220904888,0
+FTXL.US,D,20220908,000000,53.9343,55.4288,53.9343,55.2013,3790.8175635664,0
+FTXL.US,D,20220909,000000,55.5804,56.8175,55.5804,56.608,14293.246551152,0
+FTXL.US,D,20220912,000000,57.057,57.057,56.5681,56.8175,2470.747037068,0
+FTXL.US,D,20220913,000000,54.7623,54.922,53.4678,53.595,10184.689916287,0
+FTXL.US,D,20220914,000000,54.3233,54.6725,53.5053,54.4131,18072.036137256,0
+FTXL.US,D,20220915,000000,53.7746,54.6866,53.176,53.5554,5859.6296870992,0
+FTXL.US,D,20220916,000000,52.8268,53.6951,52.3879,53.6948,2920.7938604528,0
+FTXL.US,D,20220919,000000,53.0164,54.1831,53.0164,54.034,3258.5795608552,0
+FTXL.US,D,20220920,000000,53.3756,53.5502,52.8967,53.176,5097.8577811472,0
+FTXL.US,D,20220921,000000,54.1363,54.6725,52.737,52.9067,9242.4983483992,0
+FTXL.US,D,20220922,000000,52.757,52.757,51.2954,51.47,3321.7264425328,0
+FTXL.US,D,20220923,000000,50.655,50.655,49.75,50.56,16136,0
+FTXL.US,D,20220926,000000,50.43,51.095,50.01,50.16,4627,0
+FTXL.US,D,20220927,000000,51.25,51.25,49.795,50.23,4552,0
+FTXL.US,D,20220928,000000,50.52,51.25,50.52,51.2,15804,0
+FTXL.US,D,20220929,000000,50.16,50.16,49.1099,49.56,7457,0
+FTXL.US,D,20220930,000000,49.21,49.79,48.655,48.76,2209,0
+FTXL.US,D,20221003,000000,49.4,51.0199,49.4,50.58,30286,0
+FTXL.US,D,20221004,000000,52.105,52.68,52.105,52.68,4842,0
+FTXL.US,D,20221005,000000,52.33,53.59,51.5021,53.1,6559,0
+FTXL.US,D,20221006,000000,52.76,53.42,52.725,53.01,2769,0
+FTXL.US,D,20221007,000000,50.93,51.03,49.81,50.18,14149,0
+FTXL.US,D,20221010,000000,48.39,48.44,47.742,48.22,4508,0
+FTXL.US,D,20221011,000000,47.19,47.668,46.51,46.86,3604,0
+FTXL.US,D,20221012,000000,46.895,46.98,46.5322,46.65,76624,0
+FTXL.US,D,20221013,000000,44.95,48.1241,44.95,47.88,41237,0
+FTXL.US,D,20221014,000000,48.47,48.47,46.03,46.03,4215,0
+FTXL.US,D,20221017,000000,47.25,47.25,46.5743,47.11,3173,0
+FTXL.US,D,20221018,000000,48.21,48.272,46.451,46.85,9999,0
+FTXL.US,D,20221019,000000,47.3099,47.54,46.72,47.1,29767,0
+FTXL.US,D,20221020,000000,48.4409,48.4409,47.2375,47.44,2427,0
+FTXL.US,D,20221021,000000,47.8,49.38,47.8,49.19,4065,0
+FTXL.US,D,20221024,000000,49.34,49.6646,49.075,49.54,2152,0
+FTXL.US,D,20221025,000000,50.578,50.595,50.4416,50.57,2544,0
+FTXL.US,D,20221026,000000,49.79,51.1,49.7136,50.24,2859,0
+FTXL.US,D,20221027,000000,49.92,50.16,49.06,49.13,5444,0
+FTXL.US,D,20221028,000000,49.23,51.26,49.23,51.26,31198,0
+FTXL.US,D,20221031,000000,50.36,50.52,49.77,49.77,8491,0
+FTXL.US,D,20221101,000000,50.43,50.449,50.39,50.44,1634,0
+FTXL.US,D,20221102,000000,50.63,51.2721,48.8,49,3912,0
+FTXL.US,D,20221103,000000,48.01,48.63,47.35,47.82,5881,0
+FTXL.US,D,20221104,000000,49.64,50.33,49.19,50.33,9188,0
+FTXL.US,D,20221107,000000,50.2235,51.39,50.2235,51.39,2344,0
+FTXL.US,D,20221108,000000,52.2738,52.6,51.6,52.06,5192,0
+FTXL.US,D,20221109,000000,51.5,51.5,50.41,50.41,2633,0
+FTXL.US,D,20221110,000000,53.38,55.48,53.21,55.47,8861,0
+FTXL.US,D,20221111,000000,55.65,57.74,55.65,57.41,6477,0
+FTXL.US,D,20221114,000000,56.9433,57.4765,56.63,56.63,5359,0
+FTXL.US,D,20221115,000000,58.55,58.89,57.475,58.13,9517,0
+FTXL.US,D,20221116,000000,56.225,56.265,55.53,55.8,118208,0
+FTXL.US,D,20221117,000000,54.35,56.14,54.35,56.05,13350,0
+FTXL.US,D,20221118,000000,57.06,57.06,56.24,56.66,3840,0
+FTXL.US,D,20221121,000000,56.1,56.1,55.44,55.58,4935,0
+FTXL.US,D,20221122,000000,55.59,57.03,55.59,57.03,8605,0
+FTXL.US,D,20221123,000000,58,58.019,57.26,57.66,5412,0
+FTXL.US,D,20221125,000000,57.43,57.43,56.97,56.97,2896,0
+FTXL.US,D,20221128,000000,56.04,56.0592,54.9636,54.97,6916,0
+FTXL.US,D,20221129,000000,55.37,55.924,54.99,55.28,6499,0
+FTXL.US,D,20221130,000000,54.95,58.23,54.7181,58.23,5677,0
+FTXL.US,D,20221201,000000,57.617,57.98,57.5144,57.98,5414,0
+FTXL.US,D,20221202,000000,56.6175,57.0887,56.36,57.01,4919,0
+FTXL.US,D,20221205,000000,57.01,57.0545,56.2121,56.72,3052,0
+FTXL.US,D,20221206,000000,56.59,56.59,55.1101,55.29,17290,0
+FTXL.US,D,20221207,000000,55.25,55.42,55.14,55.14,2338,0
+FTXL.US,D,20221208,000000,55.5924,57.07,55.5924,57.07,9843,0
+FTXL.US,D,20221209,000000,56.8281,57.27,56.4056,56.51,3988,0
+FTXL.US,D,20221212,000000,56.12,57.34,56.12,57.34,7022,0
+FTXL.US,D,20221213,000000,59.93,60.33,57.83,58.07,6045,0
+FTXL.US,D,20221214,000000,58.805,58.805,57,57.68,7595,0
+FTXL.US,D,20221215,000000,55.9236,55.9236,55,55,4524,0
+FTXL.US,D,20221216,000000,54.96,55,54.345,55,4714,0
+FTXL.US,D,20221219,000000,54.14,54.29,53.65,54.29,5558,0
+FTXL.US,D,20221220,000000,54.23,54.31,53.77,53.77,10324,0
+FTXL.US,D,20221221,000000,54.82,55.11,54.81,55.11,7774,0
+FTXL.US,D,20221222,000000,53.4,53.4,52.0688,53.1,55221,0
+FTXL.US,D,20221223,000000,52.81,52.93,52.5501,52.93,3757,0
+FTXL.US,D,20221227,000000,52.46,52.6726,52.29,52.29,2063,0
+FTXL.US,D,20221228,000000,52.775,52.775,51.44,51.44,4404,0
+FTXL.US,D,20221229,000000,52.42,53.37,52.42,53.29,9328,0
+FTXL.US,D,20221230,000000,52.36,53.17,52.2301,53.17,7539,0
+FTXL.US,D,20230103,000000,53.9599,53.9599,52.7,52.87,2844,0
+FTXL.US,D,20230104,000000,53.7,54.1254,53.7,54.1254,1466,0
+FTXL.US,D,20230105,000000,53.66,54.01,53.24,53.24,12901,0
+FTXL.US,D,20230106,000000,55.1204,55.985,54.985,55.93,4511,0
+FTXL.US,D,20230109,000000,56.49,57.582,56.4,56.64,3565,0
+FTXL.US,D,20230110,000000,56.57,57.3321,56.3544,57.3321,4622,0
+FTXL.US,D,20230111,000000,57.2539,57.92,57.2539,57.92,4803,0
+FTXL.US,D,20230112,000000,58.035,58.45,57.69,58.16,2575,0
+FTXL.US,D,20230113,000000,58.0191,58.42,57.885,58.42,3165,0
+FTXL.US,D,20230117,000000,57.96,58.67,57.95,58.19,13456,0
+FTXL.US,D,20230118,000000,58.7501,59.22,58,58,9535,0
+FTXL.US,D,20230119,000000,57.51,57.51,56.5286,56.5459,3416,0
+FTXL.US,D,20230120,000000,57.03,58.1,57.03,58.1,4456,0
+FTXL.US,D,20230123,000000,59.415,60.59,59.34,60.4278,103685,0
+FTXL.US,D,20230124,000000,59.92,60.1336,59.8936,59.9,3952,0
+FTXL.US,D,20230125,000000,59.21,60.24,58.99,60.09,3656,0
+FTXL.US,D,20230126,000000,60.3013,61.21,60.2236,61.21,5423,0
+FTXL.US,D,20230127,000000,60.01,60.86,59.7801,60.4,5271,0
+FTXL.US,D,20230130,000000,59.79,60.2,59.11,59.21,8637,0
+FTXL.US,D,20230131,000000,59.01,60.13,59.01,60.13,7727,0
+FTXL.US,D,20230201,000000,60.22,63.19,60.22,62.7,7880,0
+FTXL.US,D,20230202,000000,63.21,64.3,63.15,64.16,9649,0
+FTXL.US,D,20230203,000000,62.935,64.3627,62.921,63.0974,6494,0
+FTXL.US,D,20230206,000000,62.1,62.82,61.95,62.0415,5623,0
+FTXL.US,D,20230207,000000,62.15,63.94,62.06,63.94,9638,0
+FTXL.US,D,20230208,000000,63.3875,63.3875,62.21,62.21,40240,0
+FTXL.US,D,20230209,000000,63.635,63.635,62.0725,62.32,6237,0
+FTXL.US,D,20230210,000000,61.79,61.79,60.93,61.58,9494,0
+FTXL.US,D,20230213,000000,61.85,62.53,61.85,62.3562,17289,0
+FTXL.US,D,20230214,000000,61.97,63.7125,61.97,63.46,9098,0
+FTXL.US,D,20230215,000000,63.2,64.5,63.17,64.5,11722,0
+FTXL.US,D,20230216,000000,63.45,64.1899,63.3004,63.36,21822,0
+FTXL.US,D,20230217,000000,62.6443,62.6443,61.975,62.45,4949,0
+FTXL.US,D,20230221,000000,61.53,62.0798,60.1841,60.21,10352,0
+FTXL.US,D,20230222,000000,60.74,60.8799,59.5731,60.09,262143,0
+FTXL.US,D,20230223,000000,60.9111,61.28,59.9,60.89,74778,0
+FTXL.US,D,20230224,000000,60.06,60.15,59.68,60.01,31598,0
+FTXL.US,D,20230227,000000,60.75,60.9,60.12,60.1788,6790,0
+FTXL.US,D,20230228,000000,60.28,61.21,60.28,60.61,11580,0
+FTXL.US,D,20230301,000000,61.3,61.3,60.68,60.79,14089,0
+FTXL.US,D,20230302,000000,59.9,61.35,59.49,61.07,6656,0
+FTXL.US,D,20230303,000000,61.188,62.11,60.83,62.0322,8329,0
+FTXL.US,D,20230306,000000,62.38,62.61,61.2158,61.2158,12741,0
+FTXL.US,D,20230307,000000,60.565,61.3399,60.393,60.6521,6256,0
+FTXL.US,D,20230308,000000,60.91,61.9988,60.91,61.9988,260878,0
+FTXL.US,D,20230309,000000,62.125,62.9,60.92,60.92,9686,0
+FTXL.US,D,20230310,000000,61.39,61.39,59.769,60.01,7095,0
+FTXL.US,D,20230313,000000,59.24,60.53,58.99,59.79,38843,0
+FTXL.US,D,20230314,000000,61.31,61.7754,61.08,61.52,3344,0
+FTXL.US,D,20230315,000000,60.21,60.61,59.36,60.3284,23869,0
+FTXL.US,D,20230316,000000,60.34,62.6786,60.34,62.55,10976,0
+FTXL.US,D,20230317,000000,62.5517,62.5517,61.48,61.66,2728,0
+FTXL.US,D,20230320,000000,61.98,62.5712,61.77,62.54,3510,0
+FTXL.US,D,20230321,000000,63.17,63.5487,61.73,62.5334,17383,0
+FTXL.US,D,20230322,000000,62.58,63.9965,61.8,61.8,957332,0
+FTXL.US,D,20230323,000000,62.67,64.13,62.31,63.45,1100084,0
+FTXL.US,D,20230324,000000,62.75,62.92,61.92,62.54,17226721,0
+FTXL.US,D,20230327,000000,62.69,63,61.68,61.88,140319,0
+FTXL.US,D,20230328,000000,61.77,61.77,60.38,61.4,101361,0
+FTXL.US,D,20230329,000000,61.87,63.97,61.87,63.6,114044,0
+FTXL.US,D,20230330,000000,64.41,64.85,64.06,64.5,106184,0
+FTXL.US,D,20230331,000000,64.01,64.86,64.01,64.81,86061,0
+FTXL.US,D,20230403,000000,64.61,64.7,63.6,64.38,428481,0
+FTXL.US,D,20230404,000000,64.5,64.5,62.59,62.92,47808,0
+FTXL.US,D,20230405,000000,62.1759,62.1759,61.39,61.8,29427,0
+FTXL.US,D,20230406,000000,61.0599,62.0453,61.0599,61.68,69336,0
+FTXL.US,D,20230410,000000,61.53,62.81,61.53,62.81,44885,0
+FTXL.US,D,20230411,000000,63.23,63.23,62.4,62.57,33766,0
+FTXL.US,D,20230412,000000,62.91,62.91,61.33,61.33,96632,0
+FTXL.US,D,20230413,000000,61.46,62.12,60.96,61.85,67595,0
+FTXL.US,D,20230414,000000,61.66,61.97,61.09,61.74,356210,0
+FTXL.US,D,20230417,000000,61.5841,61.86,61.09,61.81,53125,0
+FTXL.US,D,20230418,000000,62.28,62.48,61.5221,61.81,18628,0
+FTXL.US,D,20230419,000000,61.18,61.21,60.8426,61.03,35941,0
+FTXL.US,D,20230420,000000,60.36,61.8175,60.36,61.1,30201,0
+FTXL.US,D,20230421,000000,60.87,60.87,60.2545,60.69,44826,0
+FTXL.US,D,20230424,000000,60.63,60.77,60.04,60.32,29934,0
+FTXL.US,D,20230425,000000,59.94,59.94,58.4,58.4,90822,0
+FTXL.US,D,20230426,000000,58.85,59.08,58.24,58.53,109948,0
+FTXL.US,D,20230427,000000,58.42,58.85,57.4344,58.83,77677,0
+FTXL.US,D,20230428,000000,59.27,60.06,59.08,60.06,34591,0
+FTXL.US,D,20230501,000000,60.16,60.4399,60.01,60.3,44173,0
+FTXL.US,D,20230502,000000,60.36,60.6632,59.3858,59.8,18094,0
+FTXL.US,D,20230503,000000,59.99,60.711,59.55,59.63,41729,0
+FTXL.US,D,20230504,000000,59.27,59.27,58.6,58.82,115313,0
+FTXL.US,D,20230505,000000,59.08,60.25,59.08,60.13,86182,0
+FTXL.US,D,20230508,000000,59.97,59.97,59.48,59.89,66496,0
+FTXL.US,D,20230509,000000,59.24,59.24,58.629,58.91,40602,0
+FTXL.US,D,20230510,000000,59.63,59.7727,58.9,59.61,47679,0
+FTXL.US,D,20230511,000000,59.14,59.14,58.52,59.07,52188,0
+FTXL.US,D,20230512,000000,59.2,59.48,58.465,59.04,22343,0
+FTXL.US,D,20230515,000000,59.21,60.74,59.0502,60.74,145242,0
+FTXL.US,D,20230516,000000,60.49,60.9684,60.25,60.25,46077,0
+FTXL.US,D,20230517,000000,60.83,61.83,60.315,61.6,42496,0
+FTXL.US,D,20230518,000000,61.78,63.37,61.78,63.28,23287,0
+FTXL.US,D,20230519,000000,63.22,63.28,62.7,63.02,116206,0
+FTXL.US,D,20230522,000000,62.61,63.22,62.58,63.1,119236,0
+FTXL.US,D,20230523,000000,62.67,62.945,62.21,62.32,103964,0
+FTXL.US,D,20230524,000000,61.09,61.22,60.53,61.15,40016,0
+FTXL.US,D,20230525,000000,62.24,63.66,61.8,63.6,35561,0
+FTXL.US,D,20230526,000000,63.76,67.32,63.76,67.12,92236,0
+FTXL.US,D,20230530,000000,68.45,68.59,66.97,67.17,78721,0
+FTXL.US,D,20230531,000000,66.07,66.7109,65.81,66.08,192786,0
+FTXL.US,D,20230601,000000,66.62,67.43,65.6548,66.97,112551,0
+FTXL.US,D,20230602,000000,67.24,67.512,66.62,67.25,112122,0
+FTXL.US,D,20230605,000000,66.84,66.84,65.44,65.82,71643,0
+FTXL.US,D,20230606,000000,65.27,66.84,65.27,66.51,135320,0
+FTXL.US,D,20230607,000000,66.8,68,66.8,67.07,171004,0
+FTXL.US,D,20230608,000000,67.03,67.56,66.7,67.56,127429,0
+FTXL.US,D,20230609,000000,68.08,68.2,66.89,67.3,719655,0
+FTXL.US,D,20230612,000000,67.87,69.38,67.74,69.37,35720,0
+FTXL.US,D,20230613,000000,70.23,70.659,69.73,70.59,56092,0
+FTXL.US,D,20230614,000000,70.2,71.45,70.13,71.45,153895,0
+FTXL.US,D,20230615,000000,70.73,71.369,70.4609,70.95,74897,0
+FTXL.US,D,20230616,000000,71.55,71.55,70.5404,70.72,130033,0
+FTXL.US,D,20230620,000000,70.53,70.9,69.4762,70.16,74543,0
+FTXL.US,D,20230621,000000,69.85,69.85,68.53,68.62,70107,0
+FTXL.US,D,20230622,000000,68.21,68.97,68.21,68.97,41092,0
+FTXL.US,D,20230623,000000,67.88,68.21,67.52,67.72,84879,0
+FTXL.US,D,20230626,000000,68.87,69.186,68.23,68.28,37751,0
+FTXL.US,D,20230627,000000,68.38,70.67,68.2144,70.66,24538,0
+FTXL.US,D,20230628,000000,69.41,70.62,69.41,70.17,57615,0
+FTXL.US,D,20230629,000000,70.46,70.46,69.6757,70.26,64450,0
+FTXL.US,D,20230630,000000,71.04,71.3774,70.75,71.19,26561,0
+FTXL.US,D,20230703,000000,71.43,71.61,70.81,71.61,15253,0
+FTXL.US,D,20230705,000000,71.02,71.02,69.7,69.73,76097,0
+FTXL.US,D,20230706,000000,68.49,68.9,68.06,68.9,102472,0
+FTXL.US,D,20230707,000000,68.89,69.8499,68.78,68.86,22242,0
+FTXL.US,D,20230710,000000,69.11,70.42,69.11,70.42,27504,0
+FTXL.US,D,20230711,000000,70.72,70.72,69.4102,70.45,41433,0
+FTXL.US,D,20230712,000000,71.49,71.76,71.02,71.73,85705,0
+FTXL.US,D,20230713,000000,72.26,73.039,72.0722,72.95,38002,0
+FTXL.US,D,20230714,000000,72.95,73.06,71.7195,71.89,59204,0
+FTXL.US,D,20230717,000000,71.93,74.12,71.88,73.77,92046,0
+FTXL.US,D,20230718,000000,73.39,74.01,72.85,73.78,68346,0
+FTXL.US,D,20230719,000000,73.93,73.93,72.97,73.09,37080,0
+FTXL.US,D,20230720,000000,71.91,72.0862,70.91,70.95,49540,0
+FTXL.US,D,20230721,000000,71.78,72.205,71.4772,71.77,30587,0
+FTXL.US,D,20230724,000000,71.85,72.38,71.4788,71.65,31139,0
+FTXL.US,D,20230725,000000,71.91,73.0599,71.91,72.74,32038,0
+FTXL.US,D,20230726,000000,72.02,72.45,71.22,71.97,35088,0
+FTXL.US,D,20230727,000000,73.82,74.74,73.07,73.52,69375,0
+FTXL.US,D,20230728,000000,75.02,75.36,74.47,75.21,435159,0
+FTXL.US,D,20230731,000000,75.42,75.72,75.1462,75.36,47715,0
+FTXL.US,D,20230801,000000,74.86,75.3931,74.61,75.29,76148,0
+FTXL.US,D,20230802,000000,74.36,74.36,72.53,72.71,33854,0
+FTXL.US,D,20230803,000000,71.85,72.65,71.37,72.37,56834,0
+FTXL.US,D,20230804,000000,72.05,72.8599,71.49,72.06,60965,0
+FTXL.US,D,20230807,000000,72.51,72.72,72.16,72.7,64972,0
+FTXL.US,D,20230808,000000,71.86,71.86,70.71,71.63,34266,0
+FTXL.US,D,20230809,000000,71.66,71.66,70.43,70.43,18893,0
+FTXL.US,D,20230810,000000,71.02,71.549,69.54,70.01,80664,0
+FTXL.US,D,20230811,000000,69.22,69.36,68.4801,68.55,403440,0
+FTXL.US,D,20230814,000000,68.35,70.41,68.325,70.41,56108,0
+FTXL.US,D,20230815,000000,70.02,70.02,68.97,68.99,34162,0
+FTXL.US,D,20230816,000000,69.03,69.03,67.76,67.76,70830,0
+FTXL.US,D,20230817,000000,68.04,68.12,67.16,67.16,22867,0
+FTXL.US,D,20230818,000000,66.59,67.9,66.37,67.63,100536,0
+FTXL.US,D,20230821,000000,67.92,69.315,67.86,69.21,20982,0
+FTXL.US,D,20230822,000000,70.22,70.22,68.61,68.8,47091,0
+FTXL.US,D,20230823,000000,68.38,70.38,68.34,70.2,30711,0
+FTXL.US,D,20230824,000000,71.31,71.31,68.22,68.26,15441,0
+FTXL.US,D,20230825,000000,68.36,69.0423,67.49,68.66,33223,0
+FTXL.US,D,20230828,000000,69.38,69.8826,69.16,69.81,48576,0
+FTXL.US,D,20230829,000000,69.4,71.71,69.22,71.46,37027,0
+FTXL.US,D,20230830,000000,71.39,72.05,70.88,71.8103,19834,0
+FTXL.US,D,20230831,000000,71.76,72.96,71.76,72.53,26105,0
+FTXL.US,D,20230901,000000,73.14,73.14,72.3596,72.96,28264,0
+FTXL.US,D,20230905,000000,72.65,73.13,72.2262,72.555,23958,0
+FTXL.US,D,20230906,000000,72.46,72.81,71.495,72.16,58357,0
+FTXL.US,D,20230907,000000,70.41,70.41,69.2101,69.84,97479,0
+FTXL.US,D,20230908,000000,70.02,70.16,69.41,69.7,822346,0
+FTXL.US,D,20230911,000000,70.52,70.52,69,69.76,92387,0
+FTXL.US,D,20230912,000000,69.53,70.36,69.185,69.2223,52979,0
+FTXL.US,D,20230913,000000,69.44,70.1069,69.22,69.4941,41952,0
+FTXL.US,D,20230914,000000,70.15,70.3341,69.53,70.18,27747,0
+FTXL.US,D,20230915,000000,69.77,69.77,68.05,68.29,27392,0
+FTXL.US,D,20230918,000000,68.1,68.99,67.86,68.83,31604,0
+FTXL.US,D,20230919,000000,68.7,68.7,67.79,68.1,75536,0
+FTXL.US,D,20230920,000000,68.52,68.57,66.93,66.96,27147,0
+FTXL.US,D,20230921,000000,66.34,66.73,66,66.05,31738,0
+FTXL.US,D,20230922,000000,66.36,66.88,66.23,66.39,25339,0
+FTXL.US,D,20230925,000000,65.98,66.89,65.75,66.85,30915,0
+FTXL.US,D,20230926,000000,66.36,66.36,65.48,65.75,23815,0
+FTXL.US,D,20230927,000000,66.23,66.67,65.39,66.29,74486,0
+FTXL.US,D,20230928,000000,66.16,67.8731,66.03,67.47,18936,0
+FTXL.US,D,20230929,000000,68.35,68.38,67.3637,67.63,15753,0
+FTXL.US,D,20231002,000000,67.7,68.3499,67.098,67.89,40299,0
+FTXL.US,D,20231003,000000,67.22,68.065,66.24,66.65,26086,0
+FTXL.US,D,20231004,000000,66.98,67.45,66.46,67.34,37212,0
+FTXL.US,D,20231005,000000,67.28,67.55,66.44,66.96,44123,0
+FTXL.US,D,20231006,000000,66.53,68.45,66.14,68.18,49074,0
+FTXL.US,D,20231009,000000,67.43,68.1402,67.01,68.03,29013,0
+FTXL.US,D,20231010,000000,68.15,69.35,67.995,68.8,36363,0
+FTXL.US,D,20231011,000000,69.04,69.22,68.49,69.14,78525,0
+FTXL.US,D,20231012,000000,69.41,70.17,68.73,69.4,60830,0
+FTXL.US,D,20231013,000000,69.55,69.55,67.37,67.37,311771,0
+FTXL.US,D,20231016,000000,67.86,68.64,67.86,68.45,31902,0
+FTXL.US,D,20231017,000000,67.16,68.4368,66.73,68.05,74359,0
+FTXL.US,D,20231018,000000,67.2,67.56,66.9,67.14,37867,0
+FTXL.US,D,20231019,000000,67.71,67.71,65.73,65.96,31302,0
+FTXL.US,D,20231020,000000,65.92,66.12,64.86,64.9,29664,0
+FTXL.US,D,20231023,000000,64.6,65.37,63.97,64.43,101947,0
+FTXL.US,D,20231024,000000,64.82,65.3183,64.4891,65.13,41672,0
+FTXL.US,D,20231025,000000,64.27,64.53,62.42,62.64,132985,0
+FTXL.US,D,20231026,000000,62.95,63.749,62.2201,62.5,125791,0
+FTXL.US,D,20231027,000000,63.36,63.81,62.91,63.11,837612,0
+FTXL.US,D,20231030,000000,62.83,62.83,61.7276,62.18,37439,0
+FTXL.US,D,20231031,000000,61.86,62.95,61.62,62.69,27831,0
+FTXL.US,D,20231101,000000,62.9,64.02,62.73,63.93,98082,0
+FTXL.US,D,20231102,000000,65.2,65.92,64.59,65.63,22775,0
+FTXL.US,D,20231103,000000,66.24,67.61,66.24,67.2,56924,0
+FTXL.US,D,20231106,000000,67.22,67.4,66.41,66.93,26982,0
+FTXL.US,D,20231107,000000,66.9,67.5887,66.72,67.34,67952,0
+FTXL.US,D,20231108,000000,67.49,67.72,66.93,67.33,45792,0
+FTXL.US,D,20231109,000000,67.65,68.3,66.65,66.76,62036,0
+FTXL.US,D,20231110,000000,67.59,69.62,67.32,69.43,167654,0
+FTXL.US,D,20231113,000000,68.92,68.9684,68.34,68.8,88650,0
+FTXL.US,D,20231114,000000,70.43,71.5,70.41,71.39,40143,0
+FTXL.US,D,20231115,000000,71.75,72.5699,71.6,72.18,51038,0
+FTXL.US,D,20231116,000000,72.04,72.4294,71.68,72.28,30207,0
+FTXL.US,D,20231117,000000,71.7,72.66,71.7,72.66,216361,0
+FTXL.US,D,20231120,000000,72.62,73.9,72.45,73.83,40720,0
+FTXL.US,D,20231121,000000,72.83,72.93,72.09,72.48,56222,0
+FTXL.US,D,20231122,000000,73.04,73.69,72.46,72.6,33283,0
+FTXL.US,D,20231124,000000,72.74,72.83,72.6147,72.83,16078,0
+FTXL.US,D,20231127,000000,72.43,73.24,72.38,72.7,63155,0
+FTXL.US,D,20231128,000000,72.16,72.585,71.7466,72.29,30779,0
+FTXL.US,D,20231129,000000,73.16,74.06,72.91,72.97,33606,0
+FTXL.US,D,20231130,000000,73.21,73.21,72.0717,72.64,56979,0
+FTXL.US,D,20231201,000000,72.14,73.17,71.93,73.08,22152,0
+FTXL.US,D,20231204,000000,72.32,72.46,71.315,72.42,72082,0
+FTXL.US,D,20231205,000000,71.77,71.97,71.23,71.83,32317,0
+FTXL.US,D,20231206,000000,72.76,72.89,71.37,71.37,71385,0
+FTXL.US,D,20231207,000000,72.02,73.32,71.69,73.1,23265,0
+FTXL.US,D,20231208,000000,72.83,73.94,72.83,73.59,77972,0
+FTXL.US,D,20231211,000000,74.33,76.59,74.33,76.36,41118,0
+FTXL.US,D,20231212,000000,76.12,76.8,75.92,76.66,33152,0
+FTXL.US,D,20231213,000000,76.84,78.335,76.45,77.88,35742,0
+FTXL.US,D,20231214,000000,78.7,80.5899,78.7,80.29,65426,0
+FTXL.US,D,20231215,000000,80.63,81.5884,80.54,80.78,43297,0
+FTXL.US,D,20231218,000000,80.57,80.69,79.8,80.41,32294,0
+FTXL.US,D,20231219,000000,80.37,80.97,80.37,80.97,26866,0
+FTXL.US,D,20231220,000000,80.34,80.83,78.59,78.59,40825,0
+FTXL.US,D,20231221,000000,80.27,80.8,79.9997,80.66,54479,0
+FTXL.US,D,20231222,000000,80.85,81.416,80.74,80.94,48523,0
+FTXL.US,D,20231226,000000,81.42,82.72,81.42,82.53,39853,0
+FTXL.US,D,20231227,000000,82.75,82.77,82.17,82.6,47502,0
+FTXL.US,D,20231228,000000,82.74,82.74,82.22,82.22,61672,0
+FTXL.US,D,20231229,000000,82.2,82.31,81.32,81.53,47468,0
+FTXL.US,D,20240102,000000,80.47,80.47,78.14,78.89,113555,0
+FTXL.US,D,20240103,000000,77.57,77.87,76.92,76.99,36549,0
+FTXL.US,D,20240104,000000,75.75,76.92,75.62,76.14,26871,0
+FTXL.US,D,20240105,000000,76.5,77.055,76.18,76.58,118367,0
+FTXL.US,D,20240108,000000,77.09,78.78,76.87,78.76,108434,0
+FTXL.US,D,20240109,000000,77.83,79.02,77.83,78.61,33096,0
+FTXL.US,D,20240110,000000,78.72,78.8,77.3571,78.24,73163,0
+FTXL.US,D,20240111,000000,78.22,78.82,77.02,78.45,47584,0
+FTXL.US,D,20240112,000000,79.04,79.04,77.76,78.22,319309,0
+FTXL.US,D,20240116,000000,78.27,79.41,77.65,78.92,58650,0
+FTXL.US,D,20240117,000000,78.11,78.11,76.99,77.94,49361,0
+FTXL.US,D,20240118,000000,79.9,80.59,79.8,80.42,29185,0
+FTXL.US,D,20240119,000000,81.47,83.782,81.35,83.72,55038,0
+FTXL.US,D,20240122,000000,84.24,85,83.53,84.08,73922,0
+FTXL.US,D,20240123,000000,84.16,84.62,83.765,84.6,38177,0
+FTXL.US,D,20240124,000000,85.33,86.162,84.6658,85.29,76715,0
+FTXL.US,D,20240125,000000,86.59,86.79,84.5463,84.99,64257,0
+FTXL.US,D,20240126,000000,82.95,83.17,81.9,82.08,47718,0
+FTXL.US,D,20240129,000000,82.2,82.87,81.662,82.87,29727,0
+FTXL.US,D,20240130,000000,82.35,82.7,81.2703,81.46,36983,0
+FTXL.US,D,20240131,000000,80.56,81.86,79.7862,80.55,110274,0
+FTXL.US,D,20240201,000000,80.59,80.8097,79.65,80.61,41523,0
+FTXL.US,D,20240202,000000,80.37,81.34,80.37,81.16,43553,0
+FTXL.US,D,20240205,000000,81.53,82.5501,81.1267,82.15,48265,0
+FTXL.US,D,20240206,000000,82.34,82.34,80.55,81.21,35518,0
+FTXL.US,D,20240207,000000,81.68,82.07,80.9,82.05,52119,0
+FTXL.US,D,20240208,000000,82.15,83.63,82.1,83.14,80894,0
+FTXL.US,D,20240209,000000,83.8,85.0515,83.3129,84.86,90156,0
+FTXL.US,D,20240212,000000,85.1,86.33,84.82,85.11,44650,0
+FTXL.US,D,20240213,000000,82.72,83.68,82.19,83.08,70126,0
+FTXL.US,D,20240214,000000,84.1,84.8,83.76,84.8,63897,0
+FTXL.US,D,20240215,000000,85.35,85.5501,84.79,85.03,79132,0
+FTXL.US,D,20240216,000000,85.9,85.98,84.594,84.7,49293,0
+FTXL.US,D,20240220,000000,83.99,84.14,82.485,83.67,34416,0
+FTXL.US,D,20240221,000000,83.05,83.71,82.54,83.71,40832,0
+FTXL.US,D,20240222,000000,86.5,87.11,85.77,86.69,33692,0
+FTXL.US,D,20240223,000000,87.36,87.36,85.64,85.83,86553,0
+FTXL.US,D,20240226,000000,86.79,87.1299,86.5467,86.86,31751,0
+FTXL.US,D,20240227,000000,87.29,87.47,86.76,86.76,26218,0
+FTXL.US,D,20240228,000000,85.87,86.15,85.4847,85.74,35863,0
+FTXL.US,D,20240229,000000,86.71,87.98,86.66,87.77,23924,0
+FTXL.US,D,20240301,000000,89.26,91.8,88.65,91.48,33295,0
+FTXL.US,D,20240304,000000,92.35,93.052,91.69,92.07,41074,0
+FTXL.US,D,20240305,000000,91.48,91.5355,89.24,90.17,31670,0
+FTXL.US,D,20240306,000000,91.86,93.18,91.31,92.19,80197,0
+FTXL.US,D,20240307,000000,93.35,95.4772,93.31,95,38982,0
+FTXL.US,D,20240308,000000,95.21,95.37,91.33,91.33,62778,0
+FTXL.US,D,20240311,000000,90.42,90.86,89.62,90.71,41053,0
+FTXL.US,D,20240312,000000,91.71,92.19,90.5466,92.08,30946,0
+FTXL.US,D,20240313,000000,91.22,91.22,89.5218,89.88,33359,0
+FTXL.US,D,20240314,000000,89.81,90.01,87.7058,88.55,2107071,0
+FTXL.US,D,20240315,000000,87.44,88.78,87.39,88.03,2088657,0
+FTXL.US,D,20240318,000000,89.36,89.36,87.89,87.91,39722,0
+FTXL.US,D,20240319,000000,86.86,87.6,85.86,87.32,87461,0
+FTXL.US,D,20240320,000000,87.56,89.14,86.96,88.83,40571,0
+FTXL.US,D,20240321,000000,90.92,92.125,90.38,90.55,55142,0
+FTXL.US,D,20240322,000000,90.71,91.22,90.1,90.505,27367,0
+FTXL.US,D,20240325,000000,89.24,90.51,89.15,89.83,21761,0
+FTXL.US,D,20240326,000000,90.55,90.75,89.11,89.12,45674,0
+FTXL.US,D,20240327,000000,90.09,90.63,89.2169,90.63,27606,0
+FTXL.US,D,20240328,000000,90.58,90.97,90.26,90.54,29739,0
+FTXL.US,D,20240401,000000,91.24,92.16,90.7,90.93,27170,0
+FTXL.US,D,20240402,000000,89.8,89.8,88.84,89.72,28156,0
+FTXL.US,D,20240403,000000,88.45,90.255,88.45,89.65,31904,0
+FTXL.US,D,20240404,000000,90.72,91.0379,87.3099,87.45,31922,0
+FTXL.US,D,20240405,000000,87.68,88.84,87.41,88.34,37081,0
+FTXL.US,D,20240408,000000,88.68,89.12,88.25,88.63,20871,0
+FTXL.US,D,20240409,000000,89.5,89.86,88.4184,89.86,67971,0
+FTXL.US,D,20240410,000000,88.17,89,87.51,87.92,39117,0
+FTXL.US,D,20240411,000000,88.52,90,87.9201,89.81,36237,0
+FTXL.US,D,20240412,000000,88.21,88.44,86.82,86.95,193260,0
+FTXL.US,D,20240415,000000,87.93,88.45,85.46,85.91,37116,0
+FTXL.US,D,20240416,000000,86.07,86.87,85.72,86.39,34806,0
+FTXL.US,D,20240417,000000,86.51,86.51,84.04,84.13,24281,0
+FTXL.US,D,20240418,000000,83.66,84.1223,82.56,82.72,35193,0
+FTXL.US,D,20240419,000000,82.12,82.65,79.56,79.86,47073,0
+FTXL.US,D,20240422,000000,80.62,81.6,79.74,81.07,38860,0
+FTXL.US,D,20240423,000000,81.65,83.005,81.45,82.54,144861,0
+FTXL.US,D,20240424,000000,84.78,85.35,83.4411,83.99,36525,0
+FTXL.US,D,20240425,000000,83.69,85.92,83.69,85.42,91568,0
+FTXL.US,D,20240426,000000,85.21,87.5,85.12,87.16,64157,0
+FTXL.US,D,20240429,000000,87.44,88.17,86.72,88.17,23380,0
+FTXL.US,D,20240430,000000,87.94,88.8486,86.51,86.51,19710,0
+FTXL.US,D,20240501,000000,85,86.2399,83.21,83.54,92101,0
+FTXL.US,D,20240502,000000,84.81,85.6312,83.6701,85.46,19230,0
+FTXL.US,D,20240503,000000,87.04,87.4,86.85,87.09,13564,0
+FTXL.US,D,20240506,000000,87.55,88.77,87.55,88.77,22622,0
+FTXL.US,D,20240507,000000,89,89.23,88.1,88.1,94972,0
+FTXL.US,D,20240508,000000,87.14,88.22,87.11,88.1,23416,0
+FTXL.US,D,20240509,000000,88.16,88.175,87.61,87.93,18884,0
+FTXL.US,D,20240510,000000,88.78,89.23,88.1101,88.42,12102,0
+FTXL.US,D,20240513,000000,88.86,89.3,88.73,88.88,41659,0
+FTXL.US,D,20240514,000000,88.93,90.42,88.93,90.37,13469,0
+FTXL.US,D,20240515,000000,91.29,92.72,90.91,92.72,22387,0
+FTXL.US,D,20240516,000000,92.67,93.0943,92.11,92.11,20997,0
+FTXL.US,D,20240517,000000,92.59,92.59,91.145,91.51,13436,0
+FTXL.US,D,20240520,000000,91.88,94.11,91.88,93.59,25026,0
+FTXL.US,D,20240521,000000,92.62,93.38,92.419,93.32,15573,0
+FTXL.US,D,20240522,000000,94.07,94.609,93.69,94.48,17838,0
+FTXL.US,D,20240523,000000,96.33,96.49,93.1736,93.86,36138,0
+FTXL.US,D,20240524,000000,94.76,95.895,94.664,95.55,35516,0
+FTXL.US,D,20240528,000000,96.63,97.208,95.79,96.91,34563,0
+FTXL.US,D,20240529,000000,95.2,95.5487,94.9,95.04,19934,0
+FTXL.US,D,20240530,000000,94.97,95.165,94.28,94.49,21480,0
+FTXL.US,D,20240531,000000,94.87,94.89,91.502,94.01,23402,0
+FTXL.US,D,20240603,000000,95.36,95.36,92.5043,94.28,19995,0
+FTXL.US,D,20240604,000000,94.19,94.19,92.72,93.42,24686,0
+FTXL.US,D,20240605,000000,94.79,97.08,94.79,97.08,58058,0
+FTXL.US,D,20240606,000000,97.01,97.01,95.67,96.09,23823,0
+FTXL.US,D,20240607,000000,95.74,96.17,95.1575,95.75,24687,0
+FTXL.US,D,20240610,000000,95.04,97.5723,95.04,97.37,63928,0
+FTXL.US,D,20240611,000000,96.73,97.68,96.145,97.57,18582,0
+FTXL.US,D,20240612,000000,99.35,100.75,99.08,100.5,34357,0
+FTXL.US,D,20240613,000000,101.38,101.82,100.2796,101.64,29816,0
+FTXL.US,D,20240614,000000,100.71,101.5,100.37,101.17,16299,0
+FTXL.US,D,20240617,000000,101.61,103.1,100.64,102.94,32806,0
+FTXL.US,D,20240618,000000,103.25,105.03,103.25,104.57,18332,0
+FTXL.US,D,20240620,000000,104.58,104.58,101.1601,101.6,63583,0
+FTXL.US,D,20240621,000000,101,101.7,99.6401,100.68,27500,0
+FTXL.US,D,20240624,000000,99.93,100.025,97.7,97.78,44159,0
+FTXL.US,D,20240625,000000,98.51,99.59,97.8075,99.59,34742,0
+FTXL.US,D,20240626,000000,99.31,100,98.05,99.01,38221,0
+FTXL.US,D,20240627,000000,99.2469,99.36,98.03,98.59,21246,0
+FTXL.US,D,20240628,000000,99.29,101.2821,99.25,99.86,17915,0
+FTXL.US,D,20240701,000000,99.95,99.95,98.2373,99.86,26640,0
+FTXL.US,D,20240702,000000,99.45,101.01,99.31,101.01,14822,0
+FTXL.US,D,20240703,000000,101.12,102.85,100.79,102.41,23026,0
+FTXL.US,D,20240705,000000,102.96,103.219,101.9,102.5,17074,0
+FTXL.US,D,20240708,000000,103.15,104.61,103.15,104.53,25985,0
+FTXL.US,D,20240709,000000,105.14,105.42,103.98,104.88,35920,0
+FTXL.US,D,20240710,000000,105.83,107.2361,105.51,107.11,27012,0
+FTXL.US,D,20240711,000000,107.74,107.74,103.41,103.41,48222,0
+FTXL.US,D,20240712,000000,104.1,106.53,103.71,104.92,32066,0
+FTXL.US,D,20240715,000000,105.44,106.5182,104.9209,105.56,32091,0
+FTXL.US,D,20240716,000000,106.17,106.78,104.92,106.78,36724,0
+FTXL.US,D,20240717,000000,103.44,104.05,99.81,99.94,66351,0
+FTXL.US,D,20240718,000000,101.5,101.5,98.96,100.32,52010,0
+FTXL.US,D,20240719,000000,100.38,100.38,97.175,97.26,24641,0
+FTXL.US,D,20240722,000000,99.47,101.57,98.97,101.42,40985,0
+FTXL.US,D,20240723,000000,100.05,100.7654,99.72,99.93,19103,0
+FTXL.US,D,20240724,000000,98.64,98.64,94.735,94.89,61512,0
+FTXL.US,D,20240725,000000,94.09,95.799,91.38,92.67,58803,0
+FTXL.US,D,20240726,000000,94.72,95.38,93.77,94.71,44715,0
+FTXL.US,D,20240729,000000,95.74,96.535,94.45,94.51,29842,0
+FTXL.US,D,20240730,000000,94.8,94.8,90.16,90.25,28278,0
+FTXL.US,D,20240731,000000,93.98,96.1,93.19,96.1,30498,0
+FTXL.US,D,20240801,000000,94.24,94.91,88.0079,88.95,71772,0
+FTXL.US,D,20240802,000000,84.85,85.5979,83.05,83.92,102912,0
+FTXL.US,D,20240805,000000,78.65,83.49,78.34,82.22,120416,0
+FTXL.US,D,20240806,000000,82.92,85.095,81.8,82.98,105762,0
+FTXL.US,D,20240807,000000,85.34,85.91,80.37,80.37,99052,0
+FTXL.US,D,20240808,000000,82.92,86.09,81.49,86.08,48418,0
+FTXL.US,D,20240809,000000,85.52,86.515,84.6115,85.77,33544,0
+FTXL.US,D,20240812,000000,86.22,87.18,85.26,86.42,32934,0
+FTXL.US,D,20240813,000000,87.788,89.9,87.33,89.87,105400,0
+FTXL.US,D,20240814,000000,90.51,90.81,88.23,89.29,220010,0
+FTXL.US,D,20240815,000000,91.43,93.87,91.265,93.73,55929,0
+FTXL.US,D,20240816,000000,92.425,93.52,92.28,93.34,73539,0
+FTXL.US,D,20240819,000000,93.1,95.09,92.0101,95.09,23876,0
+FTXL.US,D,20240820,000000,94.39,94.695,93,93.57,27699,0
+FTXL.US,D,20240821,000000,94.16,95.32,94.05,95.08,27120,0
+FTXL.US,D,20240822,000000,95.7,95.7,91.65,92,62928,0
+FTXL.US,D,20240823,000000,93.26,95.13,93.26,94.66,197937,0
+FTXL.US,D,20240826,000000,94.45,94.45,92.38,92.55,41099,0
+FTXL.US,D,20240827,000000,91.94,93.9,91.04,93.51,27790,0
+FTXL.US,D,20240828,000000,93.16,93.2395,91.1,91.93,45259,0
+FTXL.US,D,20240829,000000,93.04,93.975,91.45,91.53,22137,0
+FTXL.US,D,20240830,000000,93.7,94.09,92.44,93.36,40759,0
+FTXL.US,D,20240903,000000,92.18,92.18,86.325,86.78,51837,0
+FTXL.US,D,20240904,000000,85.66,88.035,85.57,86.81,26785,0
+FTXL.US,D,20240905,000000,85.95,87.85,85.93,86.56,17914,0
+FTXL.US,D,20240906,000000,85.79,85.79,82.4914,82.95,27339,0
+FTXL.US,D,20240909,000000,84.07,84.695,83.2392,84.25,54735,0
+FTXL.US,D,20240910,000000,84.045,85.015,83.22,84.86,26923,0
+FTXL.US,D,20240911,000000,85.38,88.83,83.925,88.83,31335,0
+FTXL.US,D,20240912,000000,88.6,89.04,87.24,88.13,33669,0
+FTXL.US,D,20240913,000000,89.195,90.05,89.06,89.95,155569,0
+FTXL.US,D,20240916,000000,88.3,88.64,87.39,88.49,14352,0
+FTXL.US,D,20240917,000000,89.65,90,88.345,88.84,19501,0
+FTXL.US,D,20240918,000000,89.4,90.74,87.98,87.98,37492,0
+FTXL.US,D,20240919,000000,91.43,92.93,90.8059,91.85,59052,0
+FTXL.US,D,20240920,000000,90.73,90.794,89.225,90.4,34617,0
+FTXL.US,D,20240923,000000,90.79,91.02,90.0942,90.98,40577,0
+FTXL.US,D,20240924,000000,91.61,92.27,90.92,91.67,17805,0
+FTXL.US,D,20240925,000000,91.31,92.88,91.31,92.28,23065,0
+FTXL.US,D,20240926,000000,95.93,96.4,92.99,95.46,37848,0
+FTXL.US,D,20240927,000000,95.91,95.91,93.995,94.04,11495,0
+FTXL.US,D,20240930,000000,92.89,93.705,92.03,93.28,22739,0
+FTXL.US,D,20241001,000000,93.19,93.19,89.771,90.7,32146,0
+FTXL.US,D,20241002,000000,90.6,92.71,90.37,91.66,62814,0
+FTXL.US,D,20241003,000000,91.09,92.81,91.02,91.7,25882,0
+FTXL.US,D,20241004,000000,93.87,93.8837,92.22,92.99,35055,0
+FTXL.US,D,20241007,000000,92.49,93.25,91.8811,92.4,24404,0
+FTXL.US,D,20241008,000000,92.67,93.85,92.06,93.85,17144,0
+FTXL.US,D,20241009,000000,93.25,94.93,93.04,94.67,21373,0
+FTXL.US,D,20241010,000000,93.29,94.61,93.14,94.61,13938,0
+FTXL.US,D,20241011,000000,94.295,95.49,94.295,95.03,11389,0
+FTXL.US,D,20241014,000000,95.84,97.3,95.84,97.3,25821,0
+FTXL.US,D,20241015,000000,96.95,97.41,91.99,92.73,23143,0
+FTXL.US,D,20241016,000000,93.62,93.62,92.05,92.36,23965,0
+FTXL.US,D,20241017,000000,94.59,94.59,92.78,93.01,17905,0
+FTXL.US,D,20241018,000000,93.38,93.5258,92.54,93.1,30993,0
+FTXL.US,D,20241021,000000,92.39,92.77,91.68,92.48,15435,0
+FTXL.US,D,20241022,000000,92.02,92.5862,91.55,92.13,14505,0
+FTXL.US,D,20241023,000000,92,92.39,90.13,91.49,13418,0
+FTXL.US,D,20241024,000000,92.34,92.34,91.065,91.63,16355,0
+FTXL.US,D,20241025,000000,92.72,93.9867,92.72,92.91,45058,0
+FTXL.US,D,20241028,000000,92.8,93.65,92.8,93.06,13766,0
+FTXL.US,D,20241029,000000,92.3,94.9899,92.07,94.49,16128,0
+FTXL.US,D,20241030,000000,92.12,92.85,91.43,91.64,14863,0
+FTXL.US,D,20241031,000000,90.09,90.09,87.5201,88.13,25533,0
+FTXL.US,D,20241101,000000,88.98,90,88.79,89.34,26071,0
+FTXL.US,D,20241104,000000,89.13,89.9,88.7091,88.93,15966,0
+FTXL.US,D,20241105,000000,88.82,89.99,88.82,89.94,11615,0
+FTXL.US,D,20241106,000000,92.42,93.52,91.5841,93.04,24971,0
+FTXL.US,D,20241107,000000,94.78,95.27,94.501,95.23,56868,0
+FTXL.US,D,20241108,000000,94.69,94.95,94.12,94.31,74582,0
+FTXL.US,D,20241111,000000,94.13,94.13,91.08,92.18,34133,0
+FTXL.US,D,20241112,000000,91.87,91.87,89.974,90.93,24593,0
+FTXL.US,D,20241113,000000,90.05,90.05,89.1,89.1,21219,0
+FTXL.US,D,20241114,000000,90.1,90.36,89.0193,89.3,30553,0
+FTXL.US,D,20241115,000000,87.29,87.8815,86.06,86.31,72864,0
+FTXL.US,D,20241118,000000,86.11,87.27,85.955,87.24,27996,0
+FTXL.US,D,20241119,000000,86.63,87.61,86.1324,87.19,43393,0
+FTXL.US,D,20241120,000000,86.68,86.96,85.55,86.96,25961,0
+FTXL.US,D,20241121,000000,87.85,88.8862,86.36,88.64,40028,0
+FTXL.US,D,20241122,000000,88.09,88.6968,87.9215,88.37,78613,0
+FTXL.US,D,20241125,000000,89.66,90.1605,89.13,89.45,21144,0
+FTXL.US,D,20241126,000000,90.37,90.42,87.67,88.39,27155,0
+FTXL.US,D,20241127,000000,87.85,88.1,85.86,87.1,18877,0
+FTXL.US,D,20241129,000000,87.9413,89.1888,87.9413,88.455,6384,0
+FTXL.US,D,20241202,000000,88.97,91.1127,88.97,90.6,45141,0
+FTXL.US,D,20241203,000000,90.16,90.16,89.35,89.84,22699,0
+FTXL.US,D,20241204,000000,90.46,90.75,90.292,90.555,74204,0
+FTXL.US,D,20241205,000000,90.42,90.42,88.09,88.19,53090,0
+FTXL.US,D,20241206,000000,88.63,89.15,88.571,89.15,14781,0
+FTXL.US,D,20241209,000000,88.53,89.8319,88.31,88.76,28080,0
+FTXL.US,D,20241210,000000,89.09,89.09,86.42,86.61,22063,0
+FTXL.US,D,20241211,000000,88.09,89.325,87.5139,89.07,755094,0
+FTXL.US,D,20241212,000000,87.93,88.5017,87.45,88.44,1091956,0
+FTXL.US,D,20241213,000000,90.24,90.9,89.11,90.16,15551661,0
+FTXL.US,D,20241216,000000,90.63,92.64,90.09,92.04,217257,0
+FTXL.US,D,20241217,000000,91.24,91.76,90.31,90.94,44214,0
+FTXL.US,D,20241218,000000,91.33,91.93,86.69,87.09,173228,0
+FTXL.US,D,20241219,000000,87.46,87.46,85.66,85.71,260293,0
+FTXL.US,D,20241220,000000,85.36,88.31,85.36,87.36,103455,0
+FTXL.US,D,20241223,000000,87.95,89.69,87.95,89.69,76705,0
+FTXL.US,D,20241224,000000,90.19,90.42,89.67,90.36,57606,0
+FTXL.US,D,20241226,000000,89.86,91.206,89.79,90.88,16276,0
+FTXL.US,D,20241227,000000,90.05,90.05,88.75,89.54,23317,0
+FTXL.US,D,20241230,000000,88.04,88.645,87.36,88,35166,0
+FTXL.US,D,20241231,000000,88.36,88.3729,87.1,87.27,73078,0
+FTXL.US,D,20250102,000000,88.44,89.28,87.28,88.08,137297,0
+FTXL.US,D,20250103,000000,88.66,90.4,88.52,90.27,319789,0
+FTXL.US,D,20250106,000000,91.95,93.6396,91.83,92.32,78316,0
+FTXL.US,D,20250107,000000,93.37,93.37,90.5,91.2,93074,0
+FTXL.US,D,20250108,000000,90.73,91.1499,89.5001,90.37,149843,0
+FTXL.US,D,20250110,000000,89.04,89.04,87.691,88.22,88661,0
+FTXL.US,D,20250113,000000,86.31,88.07,86.31,88.07,193157,0
+FTXL.US,D,20250114,000000,88.97,89.305,87.4615,88.62,68124,0
+FTXL.US,D,20250115,000000,90.25,90.7851,89.9015,90.44,166722,0
+FTXL.US,D,20250116,000000,91.8,91.85,90.29,90.335,97754,0
+FTXL.US,D,20250117,000000,92.86,93.52,92.2741,93.52,42898,0
+FTXL.US,D,20250121,000000,94.14,95.4,93.78,94.77,36319,0
+FTXL.US,D,20250122,000000,95.9486,96.7224,95.54,95.54,112635,0
+FTXL.US,D,20250123,000000,94.47,95.485,94.16,95.485,91302,0
+FTXL.US,D,20250124,000000,94.3962,94.79,93.17,93.49,60800,0
+FTXL.US,D,20250127,000000,88.55,88.66,85,86.26,71038,0
+FTXL.US,D,20250128,000000,86.72,86.89,84.97,86.73,56622,0
+FTXL.US,D,20250129,000000,87.19,87.35,85.85,86.76,45817,0
+FTXL.US,D,20250130,000000,87.57,88.68,87.2884,88.55,44509,0
+FTXL.US,D,20250131,000000,88.54,90.4,87.57,88.13,28100,0
+FTXL.US,D,20250203,000000,85.42,87.2199,85.045,86.52,25724,0
+FTXL.US,D,20250204,000000,86.02,87.295,86.02,87.21,39962,0
+FTXL.US,D,20250205,000000,87.42,89.45,86.86,89.45,53055,0
+FTXL.US,D,20250206,000000,88.2,88.73,87.7636,88.71,32204,0
+FTXL.US,D,20250207,000000,88.83,88.895,86.56,87.18,39990,0
+FTXL.US,D,20250210,000000,87.87,88.21,87.565,88.025,15422,0
+FTXL.US,D,20250211,000000,87.12,88.46,87.12,87.87,32265,0
+FTXL.US,D,20250212,000000,86.89,88.095,86.79,88.095,28400,0
+FTXL.US,D,20250213,000000,88.75,89.74,88.45,89.74,33014,0
+FTXL.US,D,20250214,000000,89.31,89.84,88.95,89.32,14588,0
+FTXL.US,D,20250218,000000,90.23,92.13,90.23,92.09,19203,0
+FTXL.US,D,20250219,000000,91.58,93.17,91.43,92.71,26263,0
+FTXL.US,D,20250220,000000,93.16,93.55,92.07,93.16,37070,0
+FTXL.US,D,20250221,000000,93.31,93.35,89.67,89.92,24330,0
+FTXL.US,D,20250224,000000,90.18,90.3,87.58,87.58,28390,0
+FTXL.US,D,20250225,000000,87.44,87.44,85.66,85.9,14610,0
+FTXL.US,D,20250226,000000,86.92,88.195,86.46,87.21,23167,0
+FTXL.US,D,20250227,000000,88.09,88.09,82.57,82.59,17017,0
+FTXL.US,D,20250228,000000,82.19,84.03,82.085,83.89,26300,0
+FTXL.US,D,20250303,000000,85.42,85.42,80,80.89,26772,0
+FTXL.US,D,20250304,000000,80.46,82.655,78.82,80.55,40279,0
+FTXL.US,D,20250305,000000,81.09,82.26,79.7556,82.24,45028,0
+FTXL.US,D,20250306,000000,78.79,80.7808,78.44,79,33509,0
+FTXL.US,D,20250307,000000,79.14,81.41,78.33,81.41,21275,0
+FTXL.US,D,20250310,000000,79.26,79.26,76.49,77.89,54756,0
+FTXL.US,D,20250311,000000,77.69,78.1721,75.5201,76.95,38018,0
+FTXL.US,D,20250312,000000,78.8,79.4661,77.4537,78.1,26225,0
+FTXL.US,D,20250313,000000,79.7638,80.2273,77.9114,78.72,41644,0
+FTXL.US,D,20250314,000000,79.91,81.0986,79.91,80.93,19071,0
+FTXL.US,D,20250317,000000,80.67,82.79,80.67,82.43,17435,0
+FTXL.US,D,20250318,000000,81.58,81.795,80.94,81.41,13521,0
+FTXL.US,D,20250319,000000,81.045,82.7431,80.85,81.83,18304,0
+FTXL.US,D,20250320,000000,80.51,81.71,80.51,81.05,13578,0
+FTXL.US,D,20250321,000000,79.35,80.35,78.99,80.35,15111,0
+FTXL.US,D,20250324,000000,82.39,83.0326,82.36,82.7216,14424,0
+FTXL.US,D,20250325,000000,82.63,82.63,81.68,82.14,16649,0
+FTXL.US,D,20250326,000000,81.69,81.69,79.1411,79.98,28097,0
+FTXL.US,D,20250327,000000,78.84,79.075,77.9,78.43,24078,0
+FTXL.US,D,20250328,000000,77.85,77.85,75.4863,75.99,25128,0
+FTXL.US,D,20250331,000000,74.26,75.8642,73.5473,75.55,21123,0
+FTXL.US,D,20250401,000000,75.63,75.9,73.8656,75.9,7825,0
+FTXL.US,D,20250402,000000,74.38,77.265,74.38,76.59,10690,0
+FTXL.US,D,20250403,000000,72.4,72.4,68.34,68.34,25226,0
+FTXL.US,D,20250404,000000,65.43,65.49,61.71,62.96,124395,0
+FTXL.US,D,20250407,000000,61.18,67.87,59.72,64.93,39035,0
+FTXL.US,D,20250408,000000,67.53,67.87,61,62.37,71619,0
+FTXL.US,D,20250409,000000,62.52,74.52,62.52,74.14,74997,0
+FTXL.US,D,20250410,000000,70.43,70.43,65.7265,67.72,42935,0
+FTXL.US,D,20250411,000000,67.01,69.2499,66.584,69.2,25592,0
+FTXL.US,D,20250414,000000,71.55,71.55,68.8732,69.77,22322,0
+FTXL.US,D,20250415,000000,69.9,70.6,69.57,69.98,9197,0
+FTXL.US,D,20250416,000000,67.16,68,65.2125,67.49,34976,0
+FTXL.US,D,20250417,000000,67,67.385,66.41,67.24,19985,0
+FTXL.US,D,20250421,000000,65.34,66.1242,64.62,66.07,24733,0
+FTXL.US,D,20250422,000000,66.79,67.89,66.4561,67.33,16199,0
+FTXL.US,D,20250423,000000,70.6,71.3128,69.6673,69.77,21629,0
+FTXL.US,D,20250424,000000,71.87,74.19,71.5,74.19,8939,0
+FTXL.US,D,20250425,000000,73.41,75.24,73.41,74.97,10299,0
+FTXL.US,D,20250428,000000,74.66,75.0345,73.1765,74.48,8664,0
+FTXL.US,D,20250429,000000,73.99,74.5257,73.5,73.92,95592,0
+FTXL.US,D,20250430,000000,71.61,74.14,71.335,73.89,43392,0
+FTXL.US,D,20250501,000000,74.89,75.32,73.8,74.05,17310,0
+FTXL.US,D,20250502,000000,76.05,77.1525,75.74,76.45,21965,0
+FTXL.US,D,20250505,000000,75.71,76.52,75.71,75.76,15692,0
+FTXL.US,D,20250506,000000,74.6563,75.74,74.405,75.1,19512,0
+FTXL.US,D,20250507,000000,75.27,76.47,74.59,76.33,10951,0
+FTXL.US,D,20250508,000000,77.54,78.64016,76.8,77.49,18136,0
+FTXL.US,D,20250509,000000,78.24,78.78,77.5045,78.24,12812,0
+FTXL.US,D,20250512,000000,82.96,84.1,82.58,83.57,30479,0
+FTXL.US,D,20250513,000000,83.98,86.3801,83.98,86.02,18598,0
+FTXL.US,D,20250514,000000,86.45,86.45,85.76,86.35,8648,0
+FTXL.US,D,20250515,000000,85.03,86.04,84.72,85.85,35966,0
+FTXL.US,D,20250516,000000,85.54,85.54,84.561,85.49,24282,0
+FTXL.US,D,20250519,000000,83.72,85.24,83.72,85.03,17437,0
+FTXL.US,D,20250520,000000,84.46,85.01,84.25,84.96,14686,0
+FTXL.US,D,20250521,000000,84.37,85.84,83,83.61,9996,0
+FTXL.US,D,20250522,000000,83.53,83.9,82.38,82.74,11144,0
+FTXL.US,D,20250523,000000,80.42,81.6,80.37,81.51,12773,0
+FTXL.US,D,20250527,000000,83.11,84.35,83.11,83.92,6710,0
+FTXL.US,D,20250528,000000,84.17,84.36,83.6301,83.67,8303,0
+FTXL.US,D,20250529,000000,83.73,84.3054,83.28,83.68,14874,0
+FTXL.US,D,20250530,000000,83.03,83.03,80.94,82.26,7990,0
+FTXL.US,D,20250602,000000,82.2249,83.65,82.2001,83.51,9244,0
+FTXL.US,D,20250603,000000,83.83,86.19,83.83,86.19,6180,0
+FTXL.US,D,20250604,000000,86.6541,87.385,86.0505,87.2,9166,0
+FTXL.US,D,20250605,000000,87.86,88.66,86.54,87.05,7276,0
+FTXL.US,D,20250606,000000,87.64,88.8186,87.42,87.42,6492,0
+FTXL.US,D,20250609,000000,88.36,89.9524,88.36,89.71,5614,0
+FTXL.US,D,20250610,000000,89.6623,91.515,89.6623,91.49,7186,0
+FTXL.US,D,20250611,000000,91.94,92.02,90.53,91.27,5821,0
+FTXL.US,D,20250612,000000,90.9928,91.5599,90.95,91.13,17194,0
+FTXL.US,D,20250613,000000,89.31,90.2111,88.79,89.03,10435,0
+FTXL.US,D,20250616,000000,90.3588,92,90.3588,91.71,5115,0
+FTXL.US,D,20250617,000000,91.94,92.3337,91,91,3753,0
+FTXL.US,D,20250618,000000,91.91,92.58,91.53,91.81,4244,0
+FTXL.US,D,20250620,000000,92.52,92.52,89.842,91.31,5321,0
+FTXL.US,D,20250623,000000,91.475,91.97,90.51,91.8,7957,0
+FTXL.US,D,20250624,000000,93.8584,94.85,93.8584,94.8,8978,0
+FTXL.US,D,20250625,000000,95.14,95.87,94.7397,95.87,19417,0
+FTXL.US,D,20250626,000000,95.5626,96.5,95.5626,96.5,45585,0
+FTXL.US,D,20250627,000000,96.365,97.0699,95.1201,95.87,21499,0
+FTXL.US,D,20250630,000000,96.78,96.78,95.88,95.94,14759,0
+FTXL.US,D,20250701,000000,95.33,96.25,94.7786,95.54,11212,0
+FTXL.US,D,20250702,000000,95.32,97.735,95.32,97.69,187195,0
+FTXL.US,D,20250703,000000,98.01,98.68,98.01,98.47,21520,0
+FTXL.US,D,20250707,000000,97.43,97.74,96.3301,96.43,26512,0
+FTXL.US,D,20250708,000000,97.167,99.04,97.167,98.72,6920,0
+FTXL.US,D,20250709,000000,98.96,98.9853,98.01,98.56,13066,0
+FTXL.US,D,20250710,000000,99.73,100.1271,98.98,99.52,73138,0
+FTXL.US,D,20250711,000000,98.85,99.805,98.85,99.405,5003,0
+FTXL.US,D,20250714,000000,97.9,98.6854,97.36,98.375,8826,0
+FTXL.US,D,20250715,000000,100.21,100.308,99.219,99.36,8138,0
+FTXL.US,D,20250716,000000,98.63,98.9,96.8172,98.87,9647,0
+FTXL.US,D,20250717,000000,98.7934,99.36,98.505,99.0778,7836,0
+FTXL.US,D,20250718,000000,99.63,99.63,98.875,99.2207,2656,0
+FTXL.US,D,20250721,000000,99.35,100.569,99.35,99.5808,65940,0
+FTXL.US,D,20250722,000000,99.2,99.2,97.68,98.0256,21162,0
+FTXL.US,D,20250723,000000,97.57,97.57,96.4715,97.4543,8975,0
+FTXL.US,D,20250724,000000,97.78,97.78,96.86,97.425,3930,0
+FTXL.US,D,20250725,000000,97.1096,97.4,96.6936,97.2722,5352,0
+FTXL.US,D,20250728,000000,98.13,99.16,98.13,99.0806,8504,0
+FTXL.US,D,20250729,000000,99.9,100.6,99.3991,99.3991,7057,0
+FTXL.US,D,20250730,000000,100.31,100.63,99.6127,100.1863,33889,0
+FTXL.US,D,20250731,000000,98.95,98.95,96.1301,96.7098,7134,0
+FTXL.US,D,20250801,000000,94.65,96.3041,93.6065,95.5495,7983,0
+FTXL.US,D,20250804,000000,95.77,96.85,95.77,96.7267,23986,0
+FTXL.US,D,20250805,000000,97.02,97.32,95.4212,96.2,31285,0
+FTXL.US,D,20250806,000000,95.07,95.644,94.115,95.32,12577,0
+FTXL.US,D,20250807,000000,97.41,97.83,96.44,97.2,9668,0
+FTXL.US,D,20250808,000000,97.15,98.26,97.15,98.2064,13448,0
+FTXL.US,D,20250811,000000,98.8,99.76,97.99,98.1425,54036,0
+FTXL.US,D,20250812,000000,98.9,101.44,98.9,101.382,10530,0
+FTXL.US,D,20250813,000000,102.18,102.556,101.4624,102.556,8407,0
+FTXL.US,D,20250814,000000,101.23,102.4735,101.1316,102.3785,5448,0
+FTXL.US,D,20250815,000000,100.72,100.72,99.0993,99.4002,4551,0
+FTXL.US,D,20250818,000000,99.19,99.8,99.19,99.7497,4533,0
+FTXL.US,D,20250819,000000,99.3854,100.15,98.02,98.1349,9958,0
+FTXL.US,D,20250820,000000,97.67,97.67,95.1639,97.62,6260,0
+FTXL.US,D,20250821,000000,96.8,97.49,96.7188,96.9407,3933,0
+FTXL.US,D,20250822,000000,97.3943,100.515,97.3943,99.59,4206,0
+FTXL.US,D,20250825,000000,99.55,99.84,99.3735,99.5371,8830,0
+FTXL.US,D,20250826,000000,100.55,100.71,100.25,100.3856,11907,0
+FTXL.US,D,20250827,000000,99.97,100.6353,99.9099,100.6353,6463,0
+FTXL.US,D,20250828,000000,101.08,101.634,100.9205,101.5448,5826,0
+FTXL.US,D,20250829,000000,100.175,100.175,98.08,98.4876,9605,0
+FTXL.US,D,20250902,000000,96.12,97.4137,95.74,97.4137,25763,0
+FTXL.US,D,20250903,000000,97.3237,97.5799,96.11,97.0444,13017,0
+FTXL.US,D,20250904,000000,96.87,98.77,96.87,98.77,5256,0
+FTXL.US,D,20250905,000000,100.7902,100.7902,99.275,100.51,7339,0
+FTXL.US,D,20250908,000000,100.95,101.38,100.68,101.15,11879,0
+FTXL.US,D,20250909,000000,101.12,101.32,100.54,101.0536,16871,0
+FTXL.US,D,20250910,000000,102.95,103.28,102.56,103.2463,13135,0
+FTXL.US,D,20250911,000000,104.9599,104.9774,104.5258,104.7473,13334,0
+FTXL.US,D,20250912,000000,104.96,105.19,104.48,105.18,9917,0
+FTXL.US,D,20250915,000000,104.86,105.84,104.86,105.6322,5842,0
+FTXL.US,D,20250916,000000,106.07,106.4,105.55,106.3416,29775,0
+FTXL.US,D,20250917,000000,106.05,106.61,104.44,106.1058,33595,0
+FTXL.US,D,20250918,000000,108.96,110.75,108.96,110.0939,18453,0
+FTXL.US,D,20250919,000000,109.18,109.5129,108.28,109.2488,7043,0
+FTXL.US,D,20250922,000000,109.24,111.5563,109.24,111.356,12056,0
+FTXL.US,D,20250923,000000,112.26,112.26,110.89,110.9539,10944,0
+FTXL.US,D,20250924,000000,110.87,111.32,110.4846,110.9913,20739,0
+FTXL.US,D,20250925,000000,109.84,110.86,108.334,110.6746,14907,0
+FTXL.US,D,20250926,000000,111.02,111.5561,110.4729,111.3691,12953,0
+FTXL.US,D,20250929,000000,112.255,112.255,111.0304,111.1382,3797,0
+FTXL.US,D,20250930,000000,110.9,111.8335,110.605,111.8335,29312,0
+FTXL.US,D,20251001,000000,110.82,114.695,110.82,114.6888,5808,0
+FTXL.US,D,20251002,000000,115.8434,116.7899,115.8434,116.4628,10336,0
+FTXL.US,D,20251003,000000,116.82,117.3021,116.0544,116.0544,6340,0
+FTXL.US,D,20251006,000000,119.24,119.8557,118.1424,118.1424,6790,0
+FTXL.US,D,20251007,000000,119.58,119.58,115.13,115.3873,10488,0
+FTXL.US,D,20251008,000000,115.6645,118.7756,115.6645,118.7756,16187,0
+FTXL.US,D,20251009,000000,118.87,118.87,117,118.1439,8028,0
+FTXL.US,D,20251010,000000,118.46,118.5,110.6901,110.913,10278,0
+FTXL.US,D,20251013,000000,114.9,116.52,114.9,116.4282,6824,0
+FTXL.US,D,20251014,000000,114.25,116.38,114.25,114.2948,12340,0
+FTXL.US,D,20251015,000000,116.93,117.6,116.01,117.6,17756,0
+FTXL.US,D,20251016,000000,119.022,119.7969,117.8933,118.85,18469,0
+FTXL.US,D,20251017,000000,117.69,118.7875,117.558,118.5728,3109,0
+FTXL.US,D,20251020,000000,120.09,121.3785,120.09,121.15,13361,0
+FTXL.US,D,20251021,000000,120.51,120.997,119.7,120.5172,10415,0
+FTXL.US,D,20251022,000000,119.62,119.62,115.95,117.3638,11119,0
+FTXL.US,D,20251023,000000,119.506,120.9,119.506,120.9,4338,0
+FTXL.US,D,20251024,000000,122.9,122.9364,122.5186,122.5186,13189,0
+FTXL.US,D,20251027,000000,124.84,126.595,124.84,125.8821,9279,0
+FTXL.US,D,20251028,000000,125.9,127.2199,125.47,126.409,14288,0
+FTXL.US,D,20251029,000000,128.28,129.89,127.5386,128.1578,18286,0
+FTXL.US,D,20251030,000000,128.05,128.42,126.425,126.425,22025,0
+FTXL.US,D,20251031,000000,127.59,127.59,125.85,126.1195,7339,0
+FTXL.US,D,20251103,000000,127.68,128.16,127.42,127.7188,5222,0
+FTXL.US,D,20251104,000000,124.21,124.911,121.78,122.0791,8932,0
+FTXL.US,D,20251105,000000,123.02,128.034,123.02,126.7581,17172,0
+FTXL.US,D,20251106,000000,126.83,126.9314,123.43,124.0708,15506,0
+FTXL.US,D,20251107,000000,121.7201,123.0779,119.3301,123.0779,6832,0
+FTXL.US,D,20251110,000000,126.97,126.97,125.235,126.5626,28004,0
+FTXL.US,D,20251111,000000,124.57,124.57,123.5,123.6003,12069,0
+FTXL.US,D,20251112,000000,125.35,126.22,124.44,125.1129,671705,0
+FTXL.US,D,20251113,000000,124.01,124.01,119.4301,120.31,350240,0
+FTXL.US,D,20251114,000000,117.03,122.32,117.03,120.6,11154267,0
+FTXL.US,D,20251117,000000,119.61,121.76,116.94,117.9725,125283,0
+FTXL.US,D,20251118,000000,115.4625,117.2391,114.381,115.9661,110193,0
+FTXL.US,D,20251119,000000,116.12,119.275,116.0308,117.66,183136,0
+FTXL.US,D,20251120,000000,120.91,120.91,111.47,111.7643,95907,0
+FTXL.US,D,20251121,000000,112.23,115.5099,110.24,114.0287,62063,0
+FTXL.US,D,20251124,000000,115.36,119.28,115.35,118.805,32695,0
+FTXL.US,D,20251125,000000,117.6,119.89,116.29,119.6826,71243,0
+FTXL.US,D,20251126,000000,120.72,123.62,120.72,122.59,78000,0
+FTXL.US,D,20251128,000000,123.68,125.65,123.479,125.485,38684,0
+FTXL.US,D,20251201,000000,123.85,125.8801,123.85,125.11,86849,0
+FTXL.US,D,20251202,000000,126.56,129.15,126.3,128.68,80617,0
+FTXL.US,D,20251203,000000,129.26,131.2,128.435,131.19,86197,0
+FTXL.US,D,20251204,000000,130.63,130.63,128.98,129.525,42355,0
+FTXL.US,D,20251205,000000,130.54,132.5,130.54,131.3815,57133,0
+FTXL.US,D,20251208,000000,133.05,133.56,131.975,132.7653,51426,0
+FTXL.US,D,20251209,000000,132.43,133.62,132.215,133.62,25838,0
+FTXL.US,D,20251210,000000,133.29,136.3,133.0285,136.09,45767,0
+FTXL.US,D,20251211,000000,134.58,134.88,131.76,134.6,58171,0
+FTXL.US,D,20251212,000000,132.81,133.08,127.63,128.01,1867965,0
+FTXL.US,D,20251215,000000,129.8,130.2228,127.49,127.7552,76444,0
+FTXL.US,D,20251216,000000,127.23,127.625,125.38,126.2973,22123,0
+FTXL.US,D,20251217,000000,126.24,126.4401,122.01,122.15,31668,0
+FTXL.US,D,20251218,000000,127.53,127.7005,125.12,125.12,41831,0
+FTXL.US,D,20251219,000000,126.16,129.6218,126.16,129.34,19693,0
+FTXL.US,D,20251222,000000,132.04,132.32,129.9519,130.6965,29073,0
+FTXL.US,D,20251223,000000,130.02,131.18,129.794,131.18,19727,0
+FTXL.US,D,20251224,000000,130.81,131.79,130.81,131.7483,12003,0
+FTXL.US,D,20251226,000000,132.51,132.51,131.41,131.6293,16697,0
+FTXL.US,D,20251229,000000,130.34,131.75,129.99,131.33,27120,0
+FTXL.US,D,20251230,000000,131.84,132.42,131.15,131.4078,21006,0
+FTXL.US,D,20251231,000000,131.88,131.88,129.5347,129.5347,30239,0
+FTXL.US,D,20260102,000000,132.59,136.3799,132.59,135.99,57497,0
+FTXL.US,D,20260105,000000,139.52,139.6299,137.45,137.88,74266,0
+FTXL.US,D,20260106,000000,139.8,144.3,139.695,144.21,67723,0
+FTXL.US,D,20260107,000000,142.91,144.24,142.25,142.85,100399,0
+FTXL.US,D,20260108,000000,142.94,142.94,138.725,139.94,81006,0
+FTXL.US,D,20260109,000000,141.46,145.58,141.46,145.14,157552,0
+FTXL.US,D,20260112,000000,143.01,144.96,143.01,144.68,105577,0
+FTXL.US,D,20260113,000000,145.94,147.0283,145,145.77,57289,0
+FTXL.US,D,20260114,000000,145.46,145.46,142.99,144.7012,38500,0
+FTXL.US,D,20260115,000000,149.87,150.25,146.58,146.9,115363,0
+FTXL.US,D,20260116,000000,149.63,150.4835,147.742,148.64,67724,0
+FTXL.US,D,20260120,000000,145.99,149.3474,145.98,147.25,61118,0
+FTXL.US,D,20260121,000000,149.57,155.12,149.255,154.01,208803,0
+FTXL.US,D,20260122,000000,156.88,156.88,153.24,154.3,128762,0
+FTXL.US,D,20260123,000000,151.06,152.21,148.91,149.98,1581201,0
+FTXL.US,D,20260126,000000,149.27,150.13,148.19,148.7928,62541,0
+FTXL.US,D,20260127,000000,151.5,153.81,151.061,153.29,38843,0
+FTXL.US,D,20260128,000000,156.35,159.2596,156.092,158.72,94219,0
+FTXL.US,D,20260129,000000,158.84,159.65,153.39,159,130692,0
+FTXL.US,D,20260130,000000,157.39,159.98,151.78,152.06,79790,0
+FTXL.US,D,20260202,000000,151.05,157.775,150.6875,156.11,112651,0
+FTXL.US,D,20260203,000000,158.22,158.35,150.0031,153.14,154144,0
+FTXL.US,D,20260204,000000,152.74,153.965,143.275,146.8,139499,0
+FTXL.US,D,20260205,000000,143.9,149.19,143.56,146.79,69095,0
+FTXL.US,D,20260206,000000,148.67,154.805,148.67,154.27,82838,0
+FTXL.US,D,20260209,000000,153.09,156.72,151.43,155.34,107091,0
+FTXL.US,D,20260210,000000,155.25,155.37,152.84,153.63,175005,0
+FTXL.US,D,20260211,000000,157.92,160.39,155.28,159.23,88199,0
+FTXL.US,D,20260212,000000,160.95,162.305,155.46,155.57,86239,0
+FTXL.US,D,20260213,000000,155.57,157.81,153.37,156.34,264138,0
+FTXL.US,D,20260217,000000,154.36,157.2299,152.4192,155.87,62837,0
+FTXL.US,D,20260218,000000,156.0628,159.55,156.0628,157.1154,38187,0
diff --git a/daily/us/nasdaq etfs/ftxo.us.txt b/daily/us/nasdaq etfs/ftxo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21a24181d53f05f50c5ab84fbeb65e9dbdc6ef6d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxo.us.txt	
@@ -0,0 +1,2345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXO.US,D,20161011,000000,17.7327,17.7327,17.649,17.649,3817.3522028431,0
+FTXO.US,D,20161013,000000,17.2926,17.2926,17.2926,17.2926,2890.1794012481,0
+FTXO.US,D,20161014,000000,17.3871,17.3871,17.3871,17.3871,2890.1794012481,0
+FTXO.US,D,20161017,000000,17.26,17.268,17.26,17.268,5778.3277558333,0
+FTXO.US,D,20161018,000000,17.4137,17.4216,17.4137,17.4216,5778.3277558333,0
+FTXO.US,D,20161019,000000,17.8667,17.8667,17.8588,17.8588,522.99451568614,0
+FTXO.US,D,20161020,000000,17.9759,17.9759,17.9425,17.9425,277.23786948023,0
+FTXO.US,D,20161025,000000,18.0271,18.0803,18.0133,18.0803,1043.9579847094,0
+FTXO.US,D,20161026,000000,18.0991,18.2271,18.0991,18.2271,462.06311580038,0
+FTXO.US,D,20161027,000000,19.0316,19.0316,18.2005,18.3885,1850.2835098644,0
+FTXO.US,D,20161028,000000,18.2793,18.2793,18.1523,18.1523,672.27644540627,0
+FTXO.US,D,20161102,000000,17.9681,17.9681,17.8991,17.8991,576.8172522519,0
+FTXO.US,D,20161103,000000,18.038,18.038,18.038,18.038,576.8172522519,0
+FTXO.US,D,20161108,000000,18.3817,18.3856,18.3817,18.3856,1791.3831566415,0
+FTXO.US,D,20161109,000000,19.3722,19.3722,19.3447,19.3447,1214.5659043896,0
+FTXO.US,D,20161110,000000,20.0665,20.1138,19.708,20.099,12563.039133114,0
+FTXO.US,D,20161111,000000,20.9449,20.9449,19.972,20.3471,3214.1313439741,0
+FTXO.US,D,20161114,000000,20.9863,21.6362,20.6781,20.8573,44774.423682722,0
+FTXO.US,D,20161115,000000,22.6386,22.6386,20.4781,20.9123,21814.456682435,0
+FTXO.US,D,20161116,000000,20.6947,20.6947,20.5097,20.5628,27099.240099194,0
+FTXO.US,D,20161117,000000,20.7529,20.9193,20.7371,20.8601,179410.47591697,0
+FTXO.US,D,20161118,000000,20.9123,21.131,20.7371,21.1172,40751.93576693,0
+FTXO.US,D,20161121,000000,21.5002,21.5002,20.8681,21.0483,42028.448594538,0
+FTXO.US,D,20161122,000000,21.194,21.5751,20.9773,21.1143,75042.096575976,0
+FTXO.US,D,20161123,000000,21.1783,21.2816,21.1783,21.2541,8761.9353035729,0
+FTXO.US,D,20161125,000000,21.4205,21.4205,21.2196,21.3003,11762.806747947,0
+FTXO.US,D,20161128,000000,21.0561,21.0561,20.9251,20.9251,1732.4828034186,0
+FTXO.US,D,20161129,000000,21.0119,21.1093,20.9695,20.9735,6427.2471646167,0
+FTXO.US,D,20161130,000000,21.3082,21.6154,21.3082,21.4116,4901.9311208097,0
+FTXO.US,D,20161201,000000,22.0763,22.0763,21.5554,21.7504,25528.225505473,0
+FTXO.US,D,20161202,000000,21.4806,21.6647,21.4806,21.5662,3394.8944969685,0
+FTXO.US,D,20161205,000000,21.8144,21.8478,21.7396,21.7396,4079.3572223519,0
+FTXO.US,D,20161206,000000,22.4042,22.4042,21.8252,22.1344,7829.6848853207,0
+FTXO.US,D,20161207,000000,22.5608,22.5608,22.0448,22.3737,6696.3608474455,0
+FTXO.US,D,20161208,000000,22.4584,22.7873,22.4446,22.7173,9527.6398954707,0
+FTXO.US,D,20161209,000000,22.5421,22.6996,22.5017,22.675,13749.170384222,0
+FTXO.US,D,20161212,000000,22.611,22.6829,22.3018,22.355,6954.3037736286,0
+FTXO.US,D,20161213,000000,23.0739,23.0739,22.1866,22.4042,12918.472299114,0
+FTXO.US,D,20161214,000000,22.9084,22.9084,22.1728,22.4121,5096.9116004442,0
+FTXO.US,D,20161215,000000,22.6337,22.7272,22.5824,22.6474,15198.322178173,0
+FTXO.US,D,20161216,000000,22.5982,22.7361,22.3737,22.3737,7580.8816691205,0
+FTXO.US,D,20161219,000000,22.3274,22.4938,22.2732,22.4387,8149.574734721,0
+FTXO.US,D,20161220,000000,22.7351,22.8719,22.7351,22.8581,7465.1120093376,0
+FTXO.US,D,20161221,000000,22.7735,22.8483,22.738,22.8011,7451.910206029,0
+FTXO.US,D,20161222,000000,23.0591,23.0591,22.7331,22.804,6078.9226619364,0
+FTXO.US,D,20161223,000000,22.7735,22.8749,22.7735,22.8661,14910.929075378,0
+FTXO.US,D,20161227,000000,22.9212,22.9724,22.9025,22.9645,38653.864564198,0
+FTXO.US,D,20161228,000000,22.9113,22.9113,22.6957,22.7026,21093.435117121,0
+FTXO.US,D,20161229,000000,23.2057,23.2057,22.4219,22.4239,6324.6793081423,0
+FTXO.US,D,20161230,000000,22.4771,22.6159,22.4771,22.5293,10967.651979438,0
+FTXO.US,D,20170103,000000,22.9645,23.0137,22.5627,22.6071,38140.009758494,0
+FTXO.US,D,20170104,000000,22.8749,23.0049,22.7981,22.9724,11747.573897976,0
+FTXO.US,D,20170105,000000,23.0591,23.2747,22.4505,22.5992,19627.019426536,0
+FTXO.US,D,20170106,000000,23.3259,23.3259,22.677,22.7637,13816.194924097,0
+FTXO.US,D,20170109,000000,22.7115,22.7115,22.4859,22.6159,9721.6048517737,0
+FTXO.US,D,20170110,000000,22.7115,22.8306,22.6081,22.7902,23714.500835539,0
+FTXO.US,D,20170111,000000,23.1269,23.1269,22.5913,22.8562,52854.942830906,0
+FTXO.US,D,20170112,000000,22.8217,22.8217,22.3983,22.6405,17816.341326597,0
+FTXO.US,D,20170113,000000,22.6159,23.1871,22.6159,22.8749,21274.198270114,0
+FTXO.US,D,20170117,000000,22.3983,22.3983,21.9316,21.9464,22706.08616743,0
+FTXO.US,D,20170118,000000,22.1482,22.2447,21.9748,22.2447,16396.63970926,0
+FTXO.US,D,20170119,000000,22.4594,22.4682,22.037,22.096,12578.271983085,0
+FTXO.US,D,20170120,000000,22.5293,22.5293,22.1974,22.3028,22813.731640562,0
+FTXO.US,D,20170123,000000,22.3028,22.3205,22.095,22.2792,17921.955753066,0
+FTXO.US,D,20170124,000000,22.4948,22.6504,22.2792,22.6081,101174.55846365,0
+FTXO.US,D,20170125,000000,22.9349,23.0847,22.7981,23.0669,23901.357128523,0
+FTXO.US,D,20170126,000000,23.0847,23.2393,23.0355,23.1625,20315.544245245,0
+FTXO.US,D,20170127,000000,23.0531,23.1339,23.0255,23.0305,25913.108848084,0
+FTXO.US,D,20170130,000000,22.8217,22.8217,22.5913,22.7981,5675.7598993589,0
+FTXO.US,D,20170131,000000,22.9064,22.9064,22.5992,22.6602,17194.841047762,0
+FTXO.US,D,20170201,000000,23.1457,23.1457,22.6859,22.7203,16579.433908917,0
+FTXO.US,D,20170202,000000,22.4318,22.5913,22.4062,22.4948,12460.471276639,0
+FTXO.US,D,20170203,000000,22.7469,23.0847,22.7075,23.0767,24446.6931575,0
+FTXO.US,D,20170206,000000,22.9449,23.1269,22.9449,22.9449,50334.413922298,0
+FTXO.US,D,20170207,000000,23.2925,23.2925,22.7981,22.8562,19094.885200867,0
+FTXO.US,D,20170208,000000,23.0492,23.0492,22.4505,22.5992,39890.771981879,0
+FTXO.US,D,20170209,000000,22.7637,23.0591,22.675,22.997,28006.10243416,0
+FTXO.US,D,20170210,000000,23.2481,23.3141,22.9547,23.0492,27703.476481394,0
+FTXO.US,D,20170213,000000,23.4283,23.4874,23.3171,23.3171,28348.333796852,0
+FTXO.US,D,20170214,000000,23.3259,23.7868,23.3259,23.7503,22298.861311527,0
+FTXO.US,D,20170215,000000,24.03,24.03,23.7267,23.9305,35556.518403338,0
+FTXO.US,D,20170216,000000,24.0624,24.0624,23.6942,23.8823,101321.80934671,0
+FTXO.US,D,20170217,000000,23.5879,23.769,23.5632,23.7326,13801.977597457,0
+FTXO.US,D,20170221,000000,23.8281,23.9404,23.7641,23.8892,28551.438463138,0
+FTXO.US,D,20170222,000000,23.8212,23.9305,23.7789,23.8547,25632.82440861,0
+FTXO.US,D,20170223,000000,23.8636,23.8724,23.6135,23.838,13423.187394834,0
+FTXO.US,D,20170224,000000,23.644,23.6577,23.5071,23.5701,13388.659601565,0
+FTXO.US,D,20170227,000000,23.7149,23.8724,23.705,23.838,35215.302563977,0
+FTXO.US,D,20170228,000000,23.7415,23.769,23.6046,23.7326,9321.4886591905,0
+FTXO.US,D,20170301,000000,24.1324,24.6858,24.1324,24.5834,24918.911506615,0
+FTXO.US,D,20170302,000000,24.5666,24.5666,23.9492,23.9492,82187.318735914,0
+FTXO.US,D,20170303,000000,24.0979,24.159,23.9768,24.1127,14411.291596315,0
+FTXO.US,D,20170306,000000,23.9148,24.0172,23.7375,23.961,19877.853689399,0
+FTXO.US,D,20170307,000000,24.1156,24.1156,23.8055,23.8498,28794.148539349,0
+FTXO.US,D,20170308,000000,24.2279,24.2279,23.7966,23.7966,172815.66740267,0
+FTXO.US,D,20170309,000000,23.838,24.0448,23.8074,23.8212,62064.72392364,0
+FTXO.US,D,20170310,000000,24.0211,24.0211,23.4903,23.705,387024.0657944,0
+FTXO.US,D,20170313,000000,23.6577,23.838,23.6391,23.6814,65165.116654493,0
+FTXO.US,D,20170314,000000,23.6223,23.6735,23.3328,23.6489,269892.589224,0
+FTXO.US,D,20170315,000000,23.769,23.8823,23.3968,23.4539,530989.73087449,0
+FTXO.US,D,20170316,000000,23.6135,23.7415,23.5169,23.578,26133.477411004,0
+FTXO.US,D,20170317,000000,23.8212,23.8212,23.2925,23.4224,32815.620931809,0
+FTXO.US,D,20170320,000000,23.4461,23.4461,23.1171,23.1171,165138.31101706,0
+FTXO.US,D,20170321,000000,23.2117,23.2117,22.037,22.0526,433327.86761425,0
+FTXO.US,D,20170322,000000,21.835,22.2536,21.4451,22.0694,7101328.1949829,0
+FTXO.US,D,20170323,000000,22.093,22.485,21.9454,22.1403,3376013.8871905,0
+FTXO.US,D,20170324,000000,22.286,22.3451,21.969,22.1866,10270176.338086,0
+FTXO.US,D,20170327,000000,21.7662,22.0664,21.4431,22.0428,1246723.4662026,0
+FTXO.US,D,20170328,000000,22.0498,22.5273,22.037,22.4219,478211.96781677,0
+FTXO.US,D,20170329,000000,22.485,22.485,22.1964,22.2772,804642.80299477,0
+FTXO.US,D,20170330,000000,22.6583,22.8385,22.3087,22.7804,911830.27510381,0
+FTXO.US,D,20170331,000000,22.9429,22.9429,22.485,22.5096,902709.86006424,0
+FTXO.US,D,20170403,000000,22.5706,22.5706,22.1206,22.414,449321.34456093,0
+FTXO.US,D,20170404,000000,22.3826,22.4662,22.2614,22.3826,506565.37923028,0
+FTXO.US,D,20170405,000000,22.5362,22.7173,22.093,22.093,199283.25198971,0
+FTXO.US,D,20170406,000000,22.3363,22.3983,21.9374,22.3087,177311.3891909,0
+FTXO.US,D,20170407,000000,22.026,22.3363,22.026,22.1964,165676.53838272,0
+FTXO.US,D,20170410,000000,22.155,22.355,21.9532,22.0754,493754.55240429,0
+FTXO.US,D,20170411,000000,21.9454,22.0754,21.7316,22.0754,257631.16052032,0
+FTXO.US,D,20170412,000000,22.1797,22.1797,21.7316,21.7838,197750.82728259,0
+FTXO.US,D,20170413,000000,21.8961,21.9454,21.4175,21.4175,213630.56561615,0
+FTXO.US,D,20170417,000000,21.7228,21.837,21.3496,21.8321,233810.02973499,0
+FTXO.US,D,20170418,000000,21.5416,21.777,21.3575,21.5721,396624.82336974,0
+FTXO.US,D,20170419,000000,21.5721,21.8626,21.5229,21.6056,208807.84531518,0
+FTXO.US,D,20170420,000000,21.6628,22.0596,21.6628,22.0074,149521.59322634,0
+FTXO.US,D,20170421,000000,21.973,22.1029,21.776,21.8774,205557.15513128,0
+FTXO.US,D,20170424,000000,22.3648,22.6258,22.3451,22.4298,142629.23637593,0
+FTXO.US,D,20170425,000000,22.7095,22.7095,22.5007,22.5184,570069.09971455,0
+FTXO.US,D,20170426,000000,22.5893,22.8227,22.4042,22.6484,351514.26146431,0
+FTXO.US,D,20170427,000000,22.6139,22.6524,22.2674,22.4584,260202.46559549,0
+FTXO.US,D,20170428,000000,22.6061,22.6061,22.1728,22.1964,141160.78963868,0
+FTXO.US,D,20170501,000000,22.093,22.5362,22.093,22.4298,324988.79204737,0
+FTXO.US,D,20170502,000000,22.4042,22.414,22.155,22.2939,142557.1342194,0
+FTXO.US,D,20170503,000000,22.2674,22.5608,22.1216,22.5608,94040.507060357,0
+FTXO.US,D,20170504,000000,22.8473,22.8473,22.5352,22.5893,212322.57156526,0
+FTXO.US,D,20170505,000000,22.9271,22.9271,22.4259,22.5706,183885.88723857,0
+FTXO.US,D,20170508,000000,22.5007,22.676,22.5007,22.6484,107162.08402576,0
+FTXO.US,D,20170509,000000,22.6209,22.7951,22.3826,22.4938,74874.53522629,0
+FTXO.US,D,20170510,000000,22.5706,22.5706,22.3894,22.5706,283227.426089,0
+FTXO.US,D,20170511,000000,22.3983,22.4682,22.1304,22.3648,98546.384081909,0
+FTXO.US,D,20170512,000000,22.286,22.286,21.963,22.223,113148.59406454,0
+FTXO.US,D,20170515,000000,22.1472,22.4485,22.1472,22.4397,101887.45584231,0
+FTXO.US,D,20170516,000000,22.4938,22.5667,22.3648,22.5529,220534.0932232,0
+FTXO.US,D,20170517,000000,21.963,22.0526,21.4333,21.5968,167582.67567582,0
+FTXO.US,D,20170518,000000,21.3988,21.8232,21.3988,21.7228,113034.85545141,0
+FTXO.US,D,20170519,000000,21.6706,22.029,21.6706,21.8498,147551.47796337,0
+FTXO.US,D,20170522,000000,21.8596,22.0152,21.7572,21.9148,73496.470065541,0
+FTXO.US,D,20170523,000000,21.8232,22.354,21.8232,22.2427,74193.119070901,0
+FTXO.US,D,20170524,000000,22.1118,22.2644,22.026,22.1304,71741.64574883,0
+FTXO.US,D,20170525,000000,22.2516,22.3008,22.0596,22.1118,82345.740375616,0
+FTXO.US,D,20170526,000000,22.0852,22.1531,22.0074,22.0074,81910.080866433,0
+FTXO.US,D,20170530,000000,21.8862,21.9128,21.6628,21.7918,83161.205610754,0
+FTXO.US,D,20170531,000000,21.7484,21.7484,21.3496,21.581,57030.774769744,0
+FTXO.US,D,20170601,000000,21.6942,21.8596,21.4687,21.8498,56714.94701367,0
+FTXO.US,D,20170602,000000,21.6775,21.8164,21.5278,21.644,129223.31287773,0
+FTXO.US,D,20170605,000000,21.5888,21.9208,21.5888,21.6864,38549.26566106,0
+FTXO.US,D,20170606,000000,21.5416,21.6726,21.4067,21.5632,65124.495721236,0
+FTXO.US,D,20170607,000000,21.7986,21.8676,21.6243,21.8164,172402.34940678,0
+FTXO.US,D,20170608,000000,21.9208,22.5007,21.8616,22.286,47708.270587222,0
+FTXO.US,D,20170609,000000,22.5184,22.9271,22.5184,22.8473,66290.316505717,0
+FTXO.US,D,20170612,000000,22.9192,23.0473,22.7095,22.8828,51567.259246653,0
+FTXO.US,D,20170613,000000,22.8917,23.0649,22.8473,22.9093,56103.601968149,0
+FTXO.US,D,20170614,000000,22.7961,22.9527,22.4485,22.9271,68893.102804171,0
+FTXO.US,D,20170615,000000,22.9093,23.0117,22.7449,22.7715,73965.641844661,0
+FTXO.US,D,20170616,000000,22.9861,22.9861,22.6386,22.7361,61137.551122045,0
+FTXO.US,D,20170619,000000,22.7961,23.0285,22.7961,22.8641,45682.30154102,0
+FTXO.US,D,20170620,000000,22.7144,22.7804,22.5795,22.6061,90612.100293451,0
+FTXO.US,D,20170621,000000,22.5893,22.5982,22.3422,22.355,135015.8579602,0
+FTXO.US,D,20170622,000000,22.482,22.482,22.097,22.1925,120158.75162139,0
+FTXO.US,D,20170623,000000,22.2388,22.3058,21.9848,22.0123,41613.099551983,0
+FTXO.US,D,20170626,000000,21.9848,22.2644,21.9848,22.1522,87817.380085358,0
+FTXO.US,D,20170627,000000,22.1768,22.5687,22.1768,22.3058,57022.650583093,0
+FTXO.US,D,20170628,000000,22.6287,22.7528,22.5785,22.675,66699.572408283,0
+FTXO.US,D,20170629,000000,23.1349,23.3693,22.8188,23.0187,264838.32960347,0
+FTXO.US,D,20170630,000000,23.0827,23.1251,22.9055,22.9941,35978.976109212,0
+FTXO.US,D,20170703,000000,23.0275,23.5278,23.0275,23.4214,33049.191298038,0
+FTXO.US,D,20170705,000000,23.5524,23.5524,23.2353,23.4037,128212.86716295,0
+FTXO.US,D,20170706,000000,23.2117,23.5524,23.2117,23.2639,63278.274304698,0
+FTXO.US,D,20170707,000000,23.5248,23.5248,23.1703,23.3505,142877.0240688,0
+FTXO.US,D,20170710,000000,23.1349,23.4125,23.1349,23.3003,55922.838815155,0
+FTXO.US,D,20170711,000000,23.2285,23.3151,23.1625,23.2117,49852.04033987,0
+FTXO.US,D,20170712,000000,23.3003,23.3003,23.0699,23.1437,71709.149002225,0
+FTXO.US,D,20170713,000000,23.1251,23.3151,23.1161,23.2816,73344.141565826,0
+FTXO.US,D,20170714,000000,23.1605,23.2185,22.8927,23.1073,132545.08969484,0
+FTXO.US,D,20170717,000000,23.2373,23.2373,22.9941,23.1161,71969.12297507,0
+FTXO.US,D,20170718,000000,22.9084,23.0364,22.8473,22.9861,61797.641287474,0
+FTXO.US,D,20170719,000000,23.0995,23.1251,22.8572,22.9861,108000.90629752,0
+FTXO.US,D,20170720,000000,22.9005,23.1211,22.8759,22.9695,69824.337699091,0
+FTXO.US,D,20170721,000000,22.9773,22.9773,22.7863,22.8089,45632.54089778,0
+FTXO.US,D,20170724,000000,22.7085,23.0915,22.7085,23.0561,33247.218347667,0
+FTXO.US,D,20170725,000000,23.2727,23.5869,23.2727,23.4037,76187.606893828,0
+FTXO.US,D,20170726,000000,23.5248,23.5248,23.0019,23.0827,71368.948686196,0
+FTXO.US,D,20170727,000000,23.1605,23.1959,22.9093,23.0275,46957.798845296,0
+FTXO.US,D,20170728,000000,23.0827,23.0827,22.803,22.9084,47090.832401713,0
+FTXO.US,D,20170731,000000,23.1161,23.2195,22.997,23.1437,40336.586724376,0
+FTXO.US,D,20170801,000000,23.3869,23.3869,23.1645,23.3003,65260.575847648,0
+FTXO.US,D,20170802,000000,23.4293,23.4293,23.2038,23.3279,44740.911412785,0
+FTXO.US,D,20170803,000000,23.4293,23.4293,23.1871,23.2117,89339.64955917,0
+FTXO.US,D,20170804,000000,23.4155,23.6391,23.4155,23.4717,75507.206261771,0
+FTXO.US,D,20170807,000000,23.4175,23.4214,23.3209,23.3239,50133.340302675,0
+FTXO.US,D,20170808,000000,23.3141,23.7149,23.3141,23.3594,89992.631061279,0
+FTXO.US,D,20170809,000000,23.3869,23.3869,23.1161,23.2285,83425.241676926,0
+FTXO.US,D,20170810,000000,22.9271,23.0463,22.6652,22.675,37608.891056156,0
+FTXO.US,D,20170811,000000,22.6563,22.8089,22.42,22.4731,56500.671590738,0
+FTXO.US,D,20170814,000000,22.5499,22.9861,22.5499,22.8907,40215.739447936,0
+FTXO.US,D,20170815,000000,22.9695,23.1782,22.9183,22.9419,43984.34653087,0
+FTXO.US,D,20170816,000000,22.9941,23.0483,22.7893,22.8552,63460.052981024,0
+FTXO.US,D,20170817,000000,22.8375,22.8375,22.29,22.3058,34247.508829125,0
+FTXO.US,D,20170818,000000,22.2092,22.4978,22.2092,22.3156,56149.300518064,0
+FTXO.US,D,20170821,000000,22.229,22.2988,22.1364,22.22,55901.512825194,0
+FTXO.US,D,20170822,000000,22.2575,22.5047,22.2575,22.482,86801.856753928,0
+FTXO.US,D,20170823,000000,22.229,22.6376,22.229,22.5165,39325.125486272,0
+FTXO.US,D,20170824,000000,22.5155,22.6041,22.5096,22.5499,31609.179214072,0
+FTXO.US,D,20170825,000000,22.5243,22.7528,22.5243,22.613,106286.70291407,0
+FTXO.US,D,20170828,000000,22.7341,22.7341,22.3954,22.482,145276.70570097,0
+FTXO.US,D,20170829,000000,22.1797,22.4111,22.1285,22.3422,35104.610520852,0
+FTXO.US,D,20170830,000000,22.4554,22.5401,22.3884,22.4554,78220.68460335,0
+FTXO.US,D,20170831,000000,22.4672,22.5165,22.3333,22.3333,79317.449801294,0
+FTXO.US,D,20170901,000000,22.42,22.6819,22.42,22.5243,82404.640728839,0
+FTXO.US,D,20170905,000000,22.5499,22.5499,21.9,21.9454,64102.879249819,0
+FTXO.US,D,20170906,000000,22.0644,22.1206,21.8814,21.9936,92332.396816893,0
+FTXO.US,D,20170907,000000,21.8912,21.9158,21.3673,21.4806,49541.290200452,0
+FTXO.US,D,20170908,000000,21.518,21.7434,21.4638,21.6086,54253.318458284,0
+FTXO.US,D,20170911,000000,21.8548,22.1462,21.8548,22.0891,70594.104384315,0
+FTXO.US,D,20170912,000000,22.1078,22.6179,22.1078,22.4987,30006.683397076,0
+FTXO.US,D,20170913,000000,22.5687,22.6632,22.42,22.6366,145565.11432709,0
+FTXO.US,D,20170914,000000,22.7528,22.7528,22.48,22.4909,42233.584307486,0
+FTXO.US,D,20170915,000000,22.3244,22.6041,22.3244,22.5243,94687.395422478,0
+FTXO.US,D,20170918,000000,22.5588,22.9586,22.5588,22.9084,57773.122325019,0
+FTXO.US,D,20170919,000000,22.8277,23.1605,22.8277,23.0935,72013.806001654,0
+FTXO.US,D,20170920,000000,23.0108,23.4125,22.9084,23.2915,170734.86009657,0
+FTXO.US,D,20170921,000000,23.2501,23.5021,23.2501,23.4411,35039.61702764,0
+FTXO.US,D,20170922,000000,23.2313,23.449,23.2313,23.4263,80866.122881724,0
+FTXO.US,D,20170925,000000,23.4579,23.5179,23.2589,23.4263,86983.635430254,0
+FTXO.US,D,20170926,000000,23.4086,23.5386,23.4027,23.4913,47856.536993611,0
+FTXO.US,D,20170927,000000,23.7011,24.092,23.7011,23.9138,121366.20886246,0
+FTXO.US,D,20170928,000000,23.9561,23.9936,23.7927,23.9561,68366.046195159,0
+FTXO.US,D,20170929,000000,24.0526,24.2082,24.0083,24.1156,41754.257295052,0
+FTXO.US,D,20171002,000000,24.219,24.2722,23.9945,24.2456,192783.90266856,0
+FTXO.US,D,20171003,000000,24.3332,24.3588,24.0605,24.2023,163484.02351016,0
+FTXO.US,D,20171004,000000,24.219,24.219,23.9748,23.9748,49284.362797601,0
+FTXO.US,D,20171005,000000,24.159,24.4022,24.0044,24.35,47600.625114091,0
+FTXO.US,D,20171006,000000,24.4888,24.5174,24.2544,24.3844,66496.467741997,0
+FTXO.US,D,20171009,000000,24.5076,24.5076,24.2023,24.2279,60051.956680746,0
+FTXO.US,D,20171010,000000,24.421,24.4386,24.2102,24.3766,68215.748742108,0
+FTXO.US,D,20171011,000000,24.3234,24.3422,24.1767,24.28,62215.021376691,0
+FTXO.US,D,20171012,000000,24.3156,24.3422,23.9936,24.028,54974.340023599,0
+FTXO.US,D,20171013,000000,23.9837,24.0438,23.6538,23.8626,57992.475364608,0
+FTXO.US,D,20171016,000000,23.9837,24.089,23.9315,24.0438,41985.796614617,0
+FTXO.US,D,20171017,000000,24.097,24.217,23.8261,23.8527,177444.42274733,0
+FTXO.US,D,20171018,000000,23.9472,24.0438,23.9216,24.0024,66311.642495678,0
+FTXO.US,D,20171019,000000,23.8803,24.1452,23.8084,24.089,32330.200779387,0
+FTXO.US,D,20171020,000000,24.3766,24.482,24.3076,24.4554,48459.757852479,0
+FTXO.US,D,20171023,000000,24.5518,24.6386,24.3352,24.3766,36021.628089133,0
+FTXO.US,D,20171024,000000,24.5518,24.676,24.5154,24.5518,34709.571944925,0
+FTXO.US,D,20171025,000000,24.5784,24.669,24.3066,24.4731,104827.3958868,0
+FTXO.US,D,20171026,000000,24.482,24.7764,24.482,24.6917,64211.540246281,0
+FTXO.US,D,20171027,000000,24.7508,24.8158,24.6188,24.7764,67241.861867266,0
+FTXO.US,D,20171030,000000,24.7006,24.7439,24.4996,24.5962,30909.483638717,0
+FTXO.US,D,20171031,000000,24.4642,24.7419,24.4642,24.5164,29385.183118242,0
+FTXO.US,D,20171101,000000,24.6543,24.7764,24.5214,24.5234,72467.744930802,0
+FTXO.US,D,20171102,000000,24.4554,24.7724,24.4012,24.7262,106147.57621765,0
+FTXO.US,D,20171103,000000,24.8306,24.8306,24.543,24.7084,114096.07733276,0
+FTXO.US,D,20171106,000000,24.411,24.6917,24.411,24.6267,28360.520076829,0
+FTXO.US,D,20171107,000000,24.607,24.607,23.9561,24.0103,79402.753761133,0
+FTXO.US,D,20171108,000000,23.835,23.9394,23.6705,23.7927,138021.80702124,0
+FTXO.US,D,20171109,000000,23.8084,23.8527,23.4067,23.6184,411549.96977175,0
+FTXO.US,D,20171110,000000,23.6538,23.7562,23.5111,23.5386,2200409.5509346,0
+FTXO.US,D,20171113,000000,23.3043,23.7828,23.2313,23.7562,130684.65095166,0
+FTXO.US,D,20171114,000000,23.5573,23.8872,23.5573,23.835,54929.656997017,0
+FTXO.US,D,20171115,000000,23.6942,24.0408,23.5603,23.9216,127520.28025093,0
+FTXO.US,D,20171116,000000,24.2456,24.2456,23.8626,23.8803,59774.718811267,0
+FTXO.US,D,20171117,000000,23.8714,24.0024,23.7109,23.9295,55937.056141794,0
+FTXO.US,D,20171120,000000,23.8754,24.1058,23.835,24.089,80912.83695497,0
+FTXO.US,D,20171121,000000,24.0526,24.219,23.9837,24.028,93752.098434231,0
+FTXO.US,D,20171122,000000,24.2102,24.2102,23.9699,23.9847,49010.171498115,0
+FTXO.US,D,20171124,000000,24.1501,24.1501,23.8872,23.897,42922.109126196,0
+FTXO.US,D,20171127,000000,23.9039,24.0024,23.835,23.8803,42674.321433326,0
+FTXO.US,D,20171128,000000,23.7208,24.6386,23.7208,24.6296,109202.2703986,0
+FTXO.US,D,20171129,000000,24.7862,25.5317,24.7862,25.3801,98373.745115567,0
+FTXO.US,D,20171130,000000,25.4332,25.8783,25.3544,25.3711,174249.58634665,0
+FTXO.US,D,20171201,000000,25.6341,25.6341,24.676,25.3987,78909.209422059,0
+FTXO.US,D,20171204,000000,25.9492,26.1826,25.9325,25.9413,71975.216115059,0
+FTXO.US,D,20171205,000000,26.1589,26.1589,25.5395,25.6341,36293.788341955,0
+FTXO.US,D,20171206,000000,25.5731,25.7099,25.4085,25.4943,69610.06227616,0
+FTXO.US,D,20171207,000000,25.5317,25.7049,25.3771,25.5731,105442.80302564,0
+FTXO.US,D,20171208,000000,25.9137,25.9137,25.5011,25.7197,83386.651790331,0
+FTXO.US,D,20171211,000000,25.9137,25.9137,25.4755,25.5641,52106.502135643,0
+FTXO.US,D,20171212,000000,25.7749,25.9649,25.6341,25.8605,74625.73201009,0
+FTXO.US,D,20171213,000000,26.0437,26.0437,25.4943,25.4972,71050.074360127,0
+FTXO.US,D,20171214,000000,25.5119,25.6617,25.2491,25.2747,72083.877111522,0
+FTXO.US,D,20171215,000000,25.2136,25.8861,25.2136,25.6439,74281.469600736,0
+FTXO.US,D,20171218,000000,25.6617,26.0595,25.6617,25.9492,55545.064135863,0
+FTXO.US,D,20171219,000000,26.1678,26.1678,25.8861,25.9059,177662.76026358,0
+FTXO.US,D,20171220,000000,26.1904,26.1904,24.6296,25.7975,114812.02128141,0
+FTXO.US,D,20171221,000000,25.9659,26.2298,25.96,26.0999,121803.8994183,0
+FTXO.US,D,20171222,000000,26.2909,26.2909,25.9187,26.0634,67579.015613302,0
+FTXO.US,D,20171226,000000,25.96,26.1481,25.7897,25.8477,30610.919779277,0
+FTXO.US,D,20171227,000000,26.0368,26.0368,25.7277,25.8015,89455.419218954,0
+FTXO.US,D,20171228,000000,25.7759,25.9659,25.7759,25.9659,122557.41773023,0
+FTXO.US,D,20171229,000000,26.1373,26.1373,25.7395,25.7395,57140.451289538,0
+FTXO.US,D,20180102,000000,25.898,25.9245,25.6853,25.8271,95220.545171478,0
+FTXO.US,D,20180103,000000,25.898,25.9945,25.7798,25.9659,82949.976757816,0
+FTXO.US,D,20180104,000000,26.1707,26.4386,26.1136,26.1402,83112.460490845,0
+FTXO.US,D,20180105,000000,26.346,26.346,26.0506,26.2298,130693.79066164,0
+FTXO.US,D,20180108,000000,26.282,26.282,26.0634,26.2042,242536.42172195,0
+FTXO.US,D,20180109,000000,26.2042,26.7024,26.1944,26.4928,81981.167499633,0
+FTXO.US,D,20180110,000000,26.5656,27.0904,26.5656,26.8177,204175.02787721,0
+FTXO.US,D,20180111,000000,27.0186,27.0373,26.861,27.0334,128889.20570169,0
+FTXO.US,D,20180112,000000,27.2126,27.2283,27.0472,27.2283,154687.56041333,0
+FTXO.US,D,20180116,000000,27.2126,27.5287,27.0482,27.1958,128790.69993854,0
+FTXO.US,D,20180117,000000,27.1781,27.3002,26.8896,27.247,78092.728663589,0
+FTXO.US,D,20180118,000000,27.2372,27.3869,27.1692,27.2047,151076.35944676,0
+FTXO.US,D,20180119,000000,27.378,27.5267,27.2047,27.509,63603.241770755,0
+FTXO.US,D,20180122,000000,27.573,27.7413,27.4519,27.7207,66021.202822888,0
+FTXO.US,D,20180123,000000,27.7049,27.893,27.5631,27.7817,85114.056977093,0
+FTXO.US,D,20180124,000000,28.0723,28.0723,27.7177,27.9137,179215.49543734,0
+FTXO.US,D,20180125,000000,28.1885,28.1885,27.7384,27.8437,233851.66619156,0
+FTXO.US,D,20180126,000000,28.0111,28.0111,27.7049,27.9649,126264.07788995,0
+FTXO.US,D,20180129,000000,28.0111,28.1677,27.9215,27.9491,92119.136917293,0
+FTXO.US,D,20180130,000000,27.6005,27.9589,27.6005,27.6872,180251.32923539,0
+FTXO.US,D,20180131,000000,27.9157,27.9491,27.6232,27.7049,93335.733868345,0
+FTXO.US,D,20180201,000000,27.8793,28.0357,27.6153,28.0357,231755.6260355,0
+FTXO.US,D,20180202,000000,27.8793,28.1245,27.5543,27.6507,132615.1608047,0
+FTXO.US,D,20180205,000000,27.1416,27.5247,26.1274,26.3539,336206.26276634,0
+FTXO.US,D,20180206,000000,25.8182,26.8778,25.6607,26.7468,289045.35925475,0
+FTXO.US,D,20180207,000000,26.6956,27.2126,26.6956,26.9496,177030.0892281,0
+FTXO.US,D,20180208,000000,27.0648,27.0648,25.7759,25.7759,122469.0672004,0
+FTXO.US,D,20180209,000000,26.282,26.5194,25.5395,26.2997,245309.81594009,0
+FTXO.US,D,20180212,000000,26.6592,26.9486,26.3578,26.6592,298504.95908702,0
+FTXO.US,D,20180213,000000,26.6592,26.8522,26.477,26.7744,214603.43696766,0
+FTXO.US,D,20180214,000000,26.8266,27.5838,26.8266,27.5425,116975.08597736,0
+FTXO.US,D,20180215,000000,27.6409,27.7906,27.5109,27.6409,94438.592206278,0
+FTXO.US,D,20180216,000000,27.6606,27.9009,27.5543,27.7128,167493.30962264,0
+FTXO.US,D,20180220,000000,27.7906,27.8703,27.4312,27.5828,106008.44952125,0
+FTXO.US,D,20180221,000000,27.4578,28.1589,27.4578,27.8005,214716.16005745,0
+FTXO.US,D,20180222,000000,28.0111,28.0111,27.2648,27.31,179927.37729266,0
+FTXO.US,D,20180223,000000,27.4578,27.764,27.3947,27.764,198636.36362759,0
+FTXO.US,D,20180226,000000,27.9855,27.9855,27.573,27.9245,125154.11088869,0
+FTXO.US,D,20180227,000000,28.0447,28.1894,27.573,27.573,170778.52759982,0
+FTXO.US,D,20180228,000000,27.8703,27.8969,27.2283,27.2283,106049.07045451,0
+FTXO.US,D,20180301,000000,27.0472,27.4312,26.8876,27.0226,112588.02518559,0
+FTXO.US,D,20180302,000000,26.7222,27.31,26.5194,27.2914,236010.66879418,0
+FTXO.US,D,20180305,000000,27.2283,27.7147,26.8482,27.6153,88488.641007433,0
+FTXO.US,D,20180306,000000,27.6153,27.8379,27.3967,27.764,136532.03429403,0
+FTXO.US,D,20180307,000000,27.573,27.8437,27.4666,27.7817,93915.597690591,0
+FTXO.US,D,20180308,000000,27.7551,27.9245,27.3888,27.7049,88690.730150387,0
+FTXO.US,D,20180309,000000,27.7906,28.2544,27.7906,28.2131,66835.652534694,0
+FTXO.US,D,20180312,000000,28.4395,28.4395,28.0633,28.1599,78244.041639973,0
+FTXO.US,D,20180313,000000,28.343,28.343,27.7925,27.8793,155241.02062895,0
+FTXO.US,D,20180314,000000,28.0979,28.0979,27.3829,27.4666,173652.45862776,0
+FTXO.US,D,20180315,000000,27.6507,27.6507,27.3179,27.44,164822.48326098,0
+FTXO.US,D,20180316,000000,27.6301,27.8349,27.5828,27.6153,148902.12399417,0
+FTXO.US,D,20180319,000000,27.4578,27.5828,27.1072,27.3632,145747.90852675,0
+FTXO.US,D,20180320,000000,27.4666,27.5021,27.2933,27.3179,76263.771143686,0
+FTXO.US,D,20180321,000000,27.5109,27.6695,27.1781,27.4312,57557.831378756,0
+FTXO.US,D,20180322,000000,27.6961,27.6961,26.2318,26.2613,123664.33816148,0
+FTXO.US,D,20180323,000000,26.2535,26.4356,25.2953,25.3731,124287.86948698,0
+FTXO.US,D,20180326,000000,25.6115,26.2781,25.6115,26.2357,137595.28722203,0
+FTXO.US,D,20180327,000000,26.2357,26.4041,25.3919,25.5691,91601.220018264,0
+FTXO.US,D,20180328,000000,25.4963,25.8182,25.2963,25.6489,48187.597599657,0
+FTXO.US,D,20180329,000000,25.9029,26.1225,25.6567,25.9551,88169.766681364,0
+FTXO.US,D,20180402,000000,25.831,25.9984,25.0767,25.4351,162631.99943509,0
+FTXO.US,D,20180403,000000,25.7433,25.8005,25.4017,25.7709,156732.82440282,0
+FTXO.US,D,20180404,000000,25.4017,26.218,25.4017,26.1323,316219.74808048,0
+FTXO.US,D,20180405,000000,26.3234,26.4514,26.1904,26.3332,132208.95147213,0
+FTXO.US,D,20180406,000000,25.8675,26.0871,25.2855,25.5603,78015.548890401,0
+FTXO.US,D,20180409,000000,25.5425,26.2968,25.5425,25.703,197636.07314613,0
+FTXO.US,D,20180410,000000,26.218,26.218,25.8931,26.1323,119056.90880679,0
+FTXO.US,D,20180411,000000,25.8931,26.0831,25.8271,25.8931,66388.822268866,0
+FTXO.US,D,20180412,000000,26.0083,26.5981,26.0083,26.473,61912.395423926,0
+FTXO.US,D,20180413,000000,26.6237,26.6237,25.7217,25.8389,90727.869953235,0
+FTXO.US,D,20180416,000000,25.9108,25.9895,25.6774,25.8487,143366.50631454,0
+FTXO.US,D,20180417,000000,26.1845,26.1845,25.3387,25.4687,113996.55604628,0
+FTXO.US,D,20180418,000000,25.4775,25.6725,25.2953,25.3387,104403.9226576,0
+FTXO.US,D,20180419,000000,25.2599,25.8694,25.2569,25.831,133552.48883961,0
+FTXO.US,D,20180420,000000,25.9472,26.1402,25.8389,26.0151,152803.76463352,0
+FTXO.US,D,20180423,000000,26.025,26.218,25.9718,26.1481,73757.459561718,0
+FTXO.US,D,20180424,000000,26.4819,26.7034,26.0151,26.2682,114175.28815261,0
+FTXO.US,D,20180425,000000,26.3588,26.4819,26.0083,26.2968,168550.46941066,0
+FTXO.US,D,20180426,000000,26.4041,26.4356,26.1845,26.2357,260666.55975797,0
+FTXO.US,D,20180427,000000,26.1579,26.5194,26.1579,26.4819,91198.057255686,0
+FTXO.US,D,20180430,000000,26.5981,26.6316,26.1225,26.1225,81221.556047724,0
+FTXO.US,D,20180501,000000,26.2259,26.3056,25.8576,26.2259,204842.22670596,0
+FTXO.US,D,20180502,000000,26.2535,26.3687,25.9895,26.0319,115994.0904392,0
+FTXO.US,D,20180503,000000,25.7946,26.1048,25.4607,25.8123,146032.25505955,0
+FTXO.US,D,20180504,000000,25.7621,26.2682,25.5247,26.0871,74340.369953958,0
+FTXO.US,D,20180507,000000,26.1904,26.351,26.0151,26.2101,79047.320595133,0
+FTXO.US,D,20180508,000000,26.2101,26.7094,26.2101,26.476,140029.49664747,0
+FTXO.US,D,20180509,000000,26.7192,26.9979,26.5302,26.8758,86870.912340466,0
+FTXO.US,D,20180510,000000,26.9211,27.1348,26.7192,27.0354,105536.23117214,0
+FTXO.US,D,20180511,000000,26.9211,27.187,26.9211,27.055,49261.005760978,0
+FTXO.US,D,20180514,000000,27.0452,27.1338,26.9486,27.0018,76314.547310257,0
+FTXO.US,D,20180515,000000,27.1407,27.2825,27.0018,27.123,126931.27671869,0
+FTXO.US,D,20180516,000000,27.1407,27.2037,26.9624,27.0718,176220.71713295,0
+FTXO.US,D,20180517,000000,26.9388,27.1594,26.9024,27.123,140625.60884302,0
+FTXO.US,D,20180518,000000,26.9664,27.055,26.7636,26.7636,122274.08672075,0
+FTXO.US,D,20180521,000000,26.9211,26.9211,26.7448,26.7734,78832.02964887,0
+FTXO.US,D,20180522,000000,26.9112,27.2638,26.8433,27.055,107820.14314452,0
+FTXO.US,D,20180523,000000,26.9664,27.0176,26.6484,26.8246,201104.08532297,0
+FTXO.US,D,20180524,000000,26.7094,26.7812,26.3056,26.728,93419.006781523,0
+FTXO.US,D,20180525,000000,26.5538,26.668,26.4898,26.5626,65093.014497962,0
+FTXO.US,D,20180529,000000,26.2259,26.2613,25.4657,25.6213,265324.76527923,0
+FTXO.US,D,20180530,000000,25.9994,26.1668,25.7689,26.0683,184021.96736499,0
+FTXO.US,D,20180531,000000,25.9383,26.1136,25.831,25.9295,125901.53606062,0
+FTXO.US,D,20180601,000000,26.2101,26.4356,26.2003,26.2485,110174.12622677,0
+FTXO.US,D,20180604,000000,26.4297,26.4553,26.3076,26.4356,73286.256735935,0
+FTXO.US,D,20180605,000000,26.4652,26.4652,26.1767,26.2968,72129.575661436,0
+FTXO.US,D,20180606,000000,26.3332,26.8945,26.3332,26.8758,235386.12194535,0
+FTXO.US,D,20180607,000000,27.0796,27.0984,26.7094,26.8856,120881.80423337,0
+FTXO.US,D,20180608,000000,26.7536,26.9762,26.6916,26.9762,82819.989771393,0
+FTXO.US,D,20180611,000000,27.0354,27.119,26.6838,26.7192,223231.32319148,0
+FTXO.US,D,20180612,000000,26.728,26.8798,26.5252,26.6592,128320.51263609,0
+FTXO.US,D,20180613,000000,26.8344,26.9576,26.4553,26.5794,100705.38668453,0
+FTXO.US,D,20180614,000000,26.8177,26.8177,26.1511,26.2535,60661.270679604,0
+FTXO.US,D,20180615,000000,25.9994,26.3362,25.8438,26.2308,145810.8709733,0
+FTXO.US,D,20180618,000000,26.1668,26.2968,25.9797,26.2436,115244.6342206,0
+FTXO.US,D,20180619,000000,25.8487,26.3352,25.8487,26.2919,219118.45369919,0
+FTXO.US,D,20180620,000000,26.3785,26.4494,26.282,26.2869,41697.387988491,0
+FTXO.US,D,20180621,000000,26.2082,26.413,26.023,26.2515,170209.83453422,0
+FTXO.US,D,20180622,000000,26.5242,26.5242,25.9127,25.9137,271369.1601479,0
+FTXO.US,D,20180625,000000,25.9787,25.9787,25.5081,25.7689,163258.57733059,0
+FTXO.US,D,20180626,000000,25.9177,25.9177,25.3889,25.5395,148131.34178561,0
+FTXO.US,D,20180627,000000,25.5209,25.6311,25.0954,25.1713,150373.6173014,0
+FTXO.US,D,20180628,000000,25.2629,25.3436,25.0265,25.1949,163998.89383919,0
+FTXO.US,D,20180629,000000,25.3623,25.6537,25.123,25.123,144192.12678299,0
+FTXO.US,D,20180702,000000,24.9989,25.3525,24.9911,25.3436,121577.4377154,0
+FTXO.US,D,20180703,000000,25.3623,25.5475,25.1683,25.1683,45044.552888883,0
+FTXO.US,D,20180705,000000,25.2559,25.3436,25.1595,25.2293,114698.2826683,0
+FTXO.US,D,20180706,000000,25.2373,25.4835,25.0452,25.4076,90899.493396246,0
+FTXO.US,D,20180709,000000,25.5741,26.088,25.5741,26.0132,143626.48028739,0
+FTXO.US,D,20180710,000000,26.023,26.1284,25.6399,25.7503,128516.50863905,0
+FTXO.US,D,20180711,000000,25.6961,25.8458,25.5997,25.6095,135195.60558986,0
+FTXO.US,D,20180712,000000,25.8458,25.8458,25.2097,25.4155,144038.78275995,0
+FTXO.US,D,20180713,000000,25.4155,25.4155,25.0324,25.1683,153059.67651304,0
+FTXO.US,D,20180716,000000,25.2373,25.6351,25.2373,25.5997,117597.60177953,0
+FTXO.US,D,20180717,000000,25.6783,25.7689,25.5523,25.6577,88347.483264364,0
+FTXO.US,D,20180718,000000,25.5997,25.9837,25.5997,25.9443,150028.33936872,0
+FTXO.US,D,20180719,000000,25.9177,25.9177,25.5475,25.6173,96799.683951851,0
+FTXO.US,D,20180720,000000,25.5651,25.8586,25.5395,25.7591,78254.196873287,0
+FTXO.US,D,20180723,000000,25.8645,26.2082,25.8645,26.1471,117155.84913035,0
+FTXO.US,D,20180724,000000,26.1205,26.22,25.9206,25.9787,194262.50463913,0
+FTXO.US,D,20180725,000000,25.9354,25.9787,25.6863,25.8192,109828.84829409,0
+FTXO.US,D,20180726,000000,25.8192,26.1028,25.8192,25.9285,133039.64955724,0
+FTXO.US,D,20180727,000000,25.8901,26.156,25.8419,26.0664,82234.032809159,0
+FTXO.US,D,20180730,000000,26.1796,26.2928,26.0664,26.0664,126176.74288344,0
+FTXO.US,D,20180731,000000,26.2416,26.2416,25.8192,25.8645,150523.91475446,0
+FTXO.US,D,20180801,000000,25.9088,26.2141,25.895,26.0132,850312.91825581,0
+FTXO.US,D,20180802,000000,25.8192,26.2672,25.8192,26.2082,396993.45833905,0
+FTXO.US,D,20180803,000000,26.1383,26.286,26.0989,26.1707,122881.36967295,0
+FTXO.US,D,20180806,000000,26.2416,26.2525,25.9974,26.1747,76283.066086982,0
+FTXO.US,D,20180807,000000,26.0939,26.4189,26.0939,26.2416,192424.40740924,0
+FTXO.US,D,20180808,000000,26.2515,26.481,26.2062,26.4288,190419.76435299,0
+FTXO.US,D,20180809,000000,26.35,26.4642,26.2239,26.2958,86782.561810632,0
+FTXO.US,D,20180810,000000,26.0762,26.1589,25.9354,26.0939,124608.77485972,0
+FTXO.US,D,20180813,000000,26.0063,26.1885,25.8192,25.8458,185143.10512289,0
+FTXO.US,D,20180814,000000,25.8547,26.2613,25.8547,26.2082,147321.96969046,0
+FTXO.US,D,20180815,000000,25.9876,26.1107,25.8477,25.9443,90050.515891171,0
+FTXO.US,D,20180816,000000,26.0398,26.4455,26.0398,26.3421,48887.293175012,0
+FTXO.US,D,20180817,000000,26.1885,26.415,26.1885,26.413,126423.51505298,0
+FTXO.US,D,20180820,000000,26.35,26.481,26.2791,26.4592,73037.453519735,0
+FTXO.US,D,20180821,000000,26.472,26.8276,26.472,26.665,80192.830912986,0
+FTXO.US,D,20180822,000000,26.6414,26.665,26.5213,26.5814,137232.74539271,0
+FTXO.US,D,20180823,000000,26.6562,26.6562,26.3194,26.3775,251904.62445439,0
+FTXO.US,D,20180824,000000,26.5528,26.5528,26.3017,26.3135,74433.79810045,0
+FTXO.US,D,20180827,000000,26.5716,26.7006,26.4356,26.5341,135269.73879306,0
+FTXO.US,D,20180828,000000,26.5341,26.5981,26.4032,26.4898,188828.43929264,0
+FTXO.US,D,20180829,000000,26.5892,26.5892,26.222,26.3421,80533.031229015,0
+FTXO.US,D,20180830,000000,26.217,26.2702,26.0939,26.1205,116469.35535831,0
+FTXO.US,D,20180831,000000,26.1471,26.1707,25.961,26.1698,285343.7767117,0
+FTXO.US,D,20180904,000000,26.1304,26.3638,26.0792,26.3224,127199.37487819,0
+FTXO.US,D,20180905,000000,26.3677,26.481,26.3047,26.3933,103776.32923877,0
+FTXO.US,D,20180906,000000,26.5154,26.5154,26.1845,26.2515,122594.99209349,0
+FTXO.US,D,20180907,000000,26.2416,26.2672,26.0595,26.1885,147680.44942646,0
+FTXO.US,D,20180910,000000,26.1983,26.2613,26.0634,26.0979,195613.15066993,0
+FTXO.US,D,20180911,000000,26.2338,26.2958,26.0398,26.1471,64652.277372121,0
+FTXO.US,D,20180912,000000,26.0319,26.0368,25.6173,25.6627,173716.43659764,0
+FTXO.US,D,20180913,000000,25.6783,25.7897,25.3525,25.3623,61033.967742239,0
+FTXO.US,D,20180914,000000,25.4844,25.5661,25.4361,25.4844,625751.25950016,0
+FTXO.US,D,20180917,000000,25.6271,25.6271,25.3131,25.3889,484616.87346809,0
+FTXO.US,D,20180918,000000,25.3623,25.4155,25.2766,25.3436,624406.70660935,0
+FTXO.US,D,20180919,000000,25.3889,25.8211,25.3889,25.7611,685784.93676094,0
+FTXO.US,D,20180920,000000,25.8576,26.2013,25.8576,26.0969,545777.78162676,0
+FTXO.US,D,20180921,000000,26.0801,26.1786,25.9639,25.9807,542767.77047241,0
+FTXO.US,D,20180924,000000,25.8675,26.0329,25.6233,25.6459,481719.58540353,0
+FTXO.US,D,20180925,000000,25.7139,25.7709,25.5395,25.5661,866147.97356279,0
+FTXO.US,D,20180926,000000,25.5749,25.6361,25.1043,25.1043,9072222.3643512,0
+FTXO.US,D,20180927,000000,25.1319,25.1515,24.8512,24.8552,4266000.2554353,0
+FTXO.US,D,20180928,000000,24.8217,24.8699,24.6622,24.7065,33056733.589821,0
+FTXO.US,D,20181001,000000,24.7567,24.9379,22.8543,24.6218,2505293.0120664,0
+FTXO.US,D,20181002,000000,24.5746,24.7666,24.4228,24.5912,1286534.0118413,0
+FTXO.US,D,20181003,000000,24.74,25.1595,24.6888,25.0433,657812.34659672,0
+FTXO.US,D,20181004,000000,24.997,25.5257,24.997,25.2097,601029.35951984,0
+FTXO.US,D,20181005,000000,25.2185,25.3653,24.9546,25.0157,710685.56884759,0
+FTXO.US,D,20181008,000000,25.0157,25.3347,24.9458,25.2629,413876.53372405,0
+FTXO.US,D,20181009,000000,25.1417,25.2629,24.9891,25.0856,528142.20345316,0
+FTXO.US,D,20181010,000000,25.0856,25.3387,24.6434,24.6523,599629.96836913,0
+FTXO.US,D,20181011,000000,24.5036,24.6356,23.899,23.899,588073.31285747,0
+FTXO.US,D,20181012,000000,24.1748,24.1748,22.9961,23.4549,537163.09720625,0
+FTXO.US,D,20181015,000000,23.4549,23.6538,23.3397,23.3968,696444.88517096,0
+FTXO.US,D,20181016,000000,23.4637,23.5278,23.1477,23.5041,463017.70773192,0
+FTXO.US,D,20181017,000000,23.3869,23.9886,23.3023,23.8104,509882.07843072,0
+FTXO.US,D,20181018,000000,23.7946,23.8911,23.3141,23.3584,722531.64850871,0
+FTXO.US,D,20181019,000000,23.2707,23.5859,23.0857,23.2797,419455.81890692,0
+FTXO.US,D,20181022,000000,23.3397,23.4135,22.5815,22.6081,230639.56589425,0
+FTXO.US,D,20181023,000000,22.2063,22.7666,22.0034,22.6159,297461.00110231,0
+FTXO.US,D,20181024,000000,22.6081,22.6081,21.8183,21.8714,684713.55964629,0
+FTXO.US,D,20181025,000000,22.2162,22.5913,22.0034,22.4012,761581.56717216,0
+FTXO.US,D,20181026,000000,22.091,22.4278,21.9858,22.2162,361728.39513183,0
+FTXO.US,D,20181029,000000,22.5175,22.9429,22.4012,22.6228,375714.18245227,0
+FTXO.US,D,20181030,000000,22.6504,22.9527,22.4554,22.934,470067.47069871,0
+FTXO.US,D,20181031,000000,23.0857,23.5799,23.0857,23.2609,418023.93100962,0
+FTXO.US,D,20181101,000000,23.3683,23.4913,23.2707,23.4047,255645.81240737,0
+FTXO.US,D,20181102,000000,23.6449,23.7306,23.1969,23.4224,327745.9378922,0
+FTXO.US,D,20181105,000000,23.4135,23.6538,23.4047,23.5465,235524.23311843,0
+FTXO.US,D,20181106,000000,23.4736,23.7139,23.3683,23.6676,360589.99347729,0
+FTXO.US,D,20181107,000000,23.7031,23.8646,23.3495,23.7769,614330.6841149,0
+FTXO.US,D,20181108,000000,23.7769,24.09,23.7168,23.899,337283.73302099,0
+FTXO.US,D,20181109,000000,23.7405,24.0477,23.6784,23.8035,270815.69993227,0
+FTXO.US,D,20181112,000000,23.7858,23.8911,23.5002,23.5189,420961.84000743,0
+FTXO.US,D,20181113,000000,23.6351,23.9433,23.5553,23.7031,350988.22037863,0
+FTXO.US,D,20181114,000000,23.8035,23.9177,23.0305,23.3309,211648.2640732,0
+FTXO.US,D,20181115,000000,23.0591,23.7336,22.9705,23.6942,475222.26712904,0
+FTXO.US,D,20181116,000000,23.4549,23.8271,23.4549,23.6627,419849.84195952,0
+FTXO.US,D,20181119,000000,23.6627,23.9049,23.4736,23.6942,202179.52453095,0
+FTXO.US,D,20181120,000000,23.5799,23.5997,23.1999,23.2521,363318.70466884,0
+FTXO.US,D,20181121,000000,23.2707,23.5701,23.0393,23.2255,196640.86028133,0
+FTXO.US,D,20181123,000000,23.1663,23.3229,22.9625,23.1467,71973.185068396,0
+FTXO.US,D,20181126,000000,23.3151,23.7543,23.3151,23.6449,200846.14239678,0
+FTXO.US,D,20181127,000000,23.5701,23.6942,23.4135,23.5091,209229.28749773,0
+FTXO.US,D,20181128,000000,23.5799,23.7946,23.2491,23.7227,309792.50091586,0
+FTXO.US,D,20181129,000000,23.6705,23.8035,23.4598,23.6538,144372.88993599,0
+FTXO.US,D,20181130,000000,23.6351,23.9886,23.6351,23.8646,196610.39458139,0
+FTXO.US,D,20181203,000000,24.157,24.2368,23.7306,23.9522,185865.14221154,0
+FTXO.US,D,20181204,000000,23.6942,23.8035,22.5529,22.7134,441891.7758682,0
+FTXO.US,D,20181206,000000,22.2162,22.5175,21.9,22.483,430758.59358574,0
+FTXO.US,D,20181207,000000,22.42,22.7134,21.9778,22.1294,228237.85321543,0
+FTXO.US,D,20181210,000000,22.2063,22.2063,21.3063,21.5948,196449.94189503,0
+FTXO.US,D,20181211,000000,21.7484,21.9236,21.2314,21.2964,280700.80404041,0
+FTXO.US,D,20181212,000000,21.5859,21.7208,21.2688,21.4106,317235.27141191,0
+FTXO.US,D,20181213,000000,21.4195,21.4707,20.8966,20.9577,283089.31491593,0
+FTXO.US,D,20181214,000000,20.7017,21.1005,20.6239,20.6405,198623.16182428,0
+FTXO.US,D,20181217,000000,20.6661,20.9143,20.4259,20.5145,182704.83360413,0
+FTXO.US,D,20181218,000000,20.6259,20.7923,20.1541,20.2536,198504.3455945,0
+FTXO.US,D,20181219,000000,20.2181,20.4801,19.6834,19.8095,381684.44411774,0
+FTXO.US,D,20181220,000000,19.5938,19.9917,19.5515,19.71,522576.12007359,0
+FTXO.US,D,20181221,000000,19.6214,20.0281,19.3594,19.4048,521333.11951592,0
+FTXO.US,D,20181224,000000,19.1684,19.3684,18.9961,19.005,238790.15615231,0
+FTXO.US,D,20181226,000000,19.0582,19.9109,18.8327,19.9109,393638.169252,0
+FTXO.US,D,20181227,000000,19.5378,19.9109,19.2492,19.9109,534709.59283752,0
+FTXO.US,D,20181228,000000,19.9828,20.2437,19.8794,19.9739,546472.39958546,0
+FTXO.US,D,20181231,000000,20.1797,20.2703,19.8223,20.1374,425946.02851809,0
+FTXO.US,D,20190102,000000,19.8843,20.5323,19.8843,20.4969,290571.6908219,0
+FTXO.US,D,20190103,000000,20.4151,20.7233,20.3077,20.3639,412863.04143929,0
+FTXO.US,D,20190104,000000,20.7055,21.0926,20.7055,20.9941,324385.5711885,0
+FTXO.US,D,20190107,000000,20.8779,21.3319,20.8779,21.1143,156217.95407379,0
+FTXO.US,D,20190108,000000,21.2029,21.2107,20.8799,21.2029,141428.88779818,0
+FTXO.US,D,20190109,000000,21.2944,21.4382,21.1044,21.3575,223940.15847682,0
+FTXO.US,D,20190110,000000,21.2107,21.4018,21.0768,21.2944,264920.58699332,0
+FTXO.US,D,20190111,000000,21.1221,21.4638,21.0394,21.3663,194759.0955482,0
+FTXO.US,D,20190114,000000,21.2383,21.6578,21.1674,21.5308,89720.470808456,0
+FTXO.US,D,20190115,000000,21.5308,21.7376,21.2944,21.709,152185.31092468,0
+FTXO.US,D,20190116,000000,21.836,22.3097,21.836,22.2348,154793.17483979,0
+FTXO.US,D,20190117,000000,22.1876,22.5243,22.028,22.4594,210387.99961889,0
+FTXO.US,D,20190118,000000,22.6868,22.9833,22.4318,22.9596,168950.58560324,0
+FTXO.US,D,20190122,000000,22.8405,22.9685,22.7243,22.8306,213174.59564033,0
+FTXO.US,D,20190123,000000,22.9429,23.0029,22.6967,22.8956,103724.53754887,0
+FTXO.US,D,20190124,000000,22.7597,23.0029,22.7045,22.9399,199371.60251955,0
+FTXO.US,D,20190125,000000,23.0483,23.2747,23.0197,23.1487,186188.07863093,0
+FTXO.US,D,20190128,000000,23.0383,23.2383,22.9852,23.2029,134411.621578,0
+FTXO.US,D,20190129,000000,23.2117,23.3289,23.1023,23.1023,160921.85814497,0
+FTXO.US,D,20190130,000000,23.2285,23.2559,23.0039,23.0483,215513.34587262,0
+FTXO.US,D,20190131,000000,22.9045,22.9685,22.4594,22.7695,176525.37413238,0
+FTXO.US,D,20190201,000000,22.8119,23.0197,22.8119,22.9231,218155.737581,0
+FTXO.US,D,20190204,000000,22.9685,23.1211,22.8217,23.1211,126123.9356702,0
+FTXO.US,D,20190205,000000,23.1585,23.1585,22.8572,23.0117,248442.70541755,0
+FTXO.US,D,20190206,000000,22.9399,23.0857,22.8789,23.0029,199334.02815628,0
+FTXO.US,D,20190207,000000,23.5091,23.6282,23.0857,23.32,558910.52934881,0
+FTXO.US,D,20190208,000000,23.2649,23.2649,22.8493,23.0985,67888.750229388,0
+FTXO.US,D,20190211,000000,23.2117,23.2559,23.1211,23.2333,54785.452683954,0
+FTXO.US,D,20190212,000000,23.5002,23.6479,23.4539,23.5475,123695.81938476,0
+FTXO.US,D,20190213,000000,23.5819,23.6666,23.4825,23.4825,92850.313715922,0
+FTXO.US,D,20190214,000000,23.3033,23.3751,23.0945,23.2471,142153.97145682,0
+FTXO.US,D,20190215,000000,23.3555,23.8015,23.3555,23.773,90057.624554492,0
+FTXO.US,D,20190219,000000,23.6735,24.0083,23.6381,23.9522,166961.17539698,0
+FTXO.US,D,20190220,000000,23.9896,24.2052,23.8448,24.1895,113352.71425415,0
+FTXO.US,D,20190221,000000,24.1984,24.2052,23.9709,24.0428,67988.271515867,0
+FTXO.US,D,20190222,000000,24.0802,24.0989,23.9335,24.0428,64422.769099219,0
+FTXO.US,D,20190225,000000,24.2338,24.3028,24.0506,24.0615,101242.59852686,0
+FTXO.US,D,20190226,000000,23.9994,24.1078,23.8074,23.8626,117339.65885334,0
+FTXO.US,D,20190227,000000,23.8823,24.1108,23.8173,24.09,93583.521561214,0
+FTXO.US,D,20190228,000000,24.09,24.1432,24.0132,24.026,102132.19696519,0
+FTXO.US,D,20190301,000000,24.2151,24.3688,23.9808,24.1264,85339.50315667,0
+FTXO.US,D,20190304,000000,24.1432,24.3962,23.8399,24.0516,71820.856568682,0
+FTXO.US,D,20190305,000000,24.0714,24.1264,23.6981,24.0428,120551.75915065,0
+FTXO.US,D,20190306,000000,23.9896,24.0516,23.6282,23.6381,134060.25050533,0
+FTXO.US,D,20190307,000000,23.6381,23.6381,23.1585,23.2934,153940.13524139,0
+FTXO.US,D,20190308,000000,23.0581,23.3653,23.0029,23.3357,115855.97926612,0
+FTXO.US,D,20190311,000000,23.4461,23.5662,23.3219,23.4825,101737.15838926,0
+FTXO.US,D,20190312,000000,23.6105,23.6479,23.4027,23.4539,122624.4422701,0
+FTXO.US,D,20190313,000000,23.5278,23.7355,23.4539,23.6479,53631.81817945,0
+FTXO.US,D,20190314,000000,23.6016,23.8537,23.6016,23.773,102099.70021858,0
+FTXO.US,D,20190315,000000,23.8261,23.9433,23.7336,23.7917,81863.366793187,0
+FTXO.US,D,20190318,000000,23.8261,24.1748,23.8261,24.1344,106136.40546101,0
+FTXO.US,D,20190319,000000,24.3244,24.3244,23.6203,23.6568,112452.96058251,0
+FTXO.US,D,20190320,000000,23.6893,23.6893,22.8493,22.8671,92889.919125848,0
+FTXO.US,D,20190321,000000,22.7961,22.7961,22.4298,22.4771,151324.14713963,0
+FTXO.US,D,20190322,000000,22.2319,22.2319,21.4963,21.6135,126767.77746233,0
+FTXO.US,D,20190325,000000,21.5938,21.8498,21.4264,21.5692,265644.65512863,0
+FTXO.US,D,20190326,000000,21.7612,22.032,21.7424,22.032,236248.30125374,0
+FTXO.US,D,20190327,000000,21.9778,22.0773,21.8222,21.9956,87164.398583249,0
+FTXO.US,D,20190328,000000,22.0674,22.2782,21.9394,22.2782,131585.42014663,0
+FTXO.US,D,20190329,000000,22.5401,22.5401,22.1246,22.1512,454085.16450867,0
+FTXO.US,D,20190401,000000,22.3412,22.8119,22.3412,22.7873,414889.01048549,0
+FTXO.US,D,20190402,000000,22.7695,22.9951,22.6681,22.8217,374673.27103755,0
+FTXO.US,D,20190403,000000,23.0305,23.1999,22.8119,22.8857,237458.8050648,0
+FTXO.US,D,20190404,000000,22.8857,23.2205,22.8405,23.1319,190888.93613212,0
+FTXO.US,D,20190405,000000,23.2038,23.2038,23.0039,23.1319,95208.358891501,0
+FTXO.US,D,20190408,000000,23.1033,23.2275,23.0561,23.1871,189505.79335471,0
+FTXO.US,D,20190409,000000,23.0777,23.0777,22.7922,22.8405,236839.33583264,0
+FTXO.US,D,20190410,000000,22.7961,23.0039,22.6494,22.9951,168681.47192041,0
+FTXO.US,D,20190411,000000,23.0945,23.2855,22.9685,23.1319,152009.62538835,0
+FTXO.US,D,20190412,000000,23.3958,23.6922,23.1871,23.5495,112392.02918262,0
+FTXO.US,D,20190415,000000,23.5406,23.5406,23.1959,23.2491,197578.18831625,0
+FTXO.US,D,20190416,000000,23.2403,23.6361,23.1782,23.6036,132104.35256899,0
+FTXO.US,D,20190417,000000,23.6223,23.6223,23.3475,23.5751,191953.20458346,0
+FTXO.US,D,20190418,000000,23.5751,23.6036,23.3574,23.4224,91208.212489,0
+FTXO.US,D,20190422,000000,23.3574,23.4391,23.2491,23.3377,67127.107730816,0
+FTXO.US,D,20190423,000000,23.3859,23.7218,23.2205,23.7021,96786.482148542,0
+FTXO.US,D,20190424,000000,23.6135,23.7582,23.4313,23.6853,126654.03884921,0
+FTXO.US,D,20190425,000000,23.5751,23.8202,23.4391,23.6312,73313.675865883,0
+FTXO.US,D,20190426,000000,23.6312,23.8114,23.5849,23.8114,140808.40304268,0
+FTXO.US,D,20190429,000000,23.8389,24.2476,23.8389,24.095,77744.40416091,0
+FTXO.US,D,20190430,000000,24.1314,24.1904,23.9847,24.1028,94326.88463982,0
+FTXO.US,D,20190501,000000,24.1392,24.2564,23.7769,23.8202,238624.62584928,0
+FTXO.US,D,20190502,000000,23.8488,24.1274,23.8291,24.0664,127651.28276068,0
+FTXO.US,D,20190503,000000,24.1767,24.3322,24.1392,24.3116,57802.57250163,0
+FTXO.US,D,20190506,000000,23.8576,24.3028,23.8576,24.1954,30451.482616243,0
+FTXO.US,D,20190507,000000,23.9216,23.9571,23.6135,23.7296,208767.22438193,0
+FTXO.US,D,20190508,000000,23.5849,23.7769,23.5209,23.5209,75464.554281851,0
+FTXO.US,D,20190509,000000,23.3209,23.5859,23.1417,23.5307,31780.802657083,0
+FTXO.US,D,20190510,000000,23.4569,23.6686,23.2038,23.5947,81110.864004598,0
+FTXO.US,D,20190513,000000,23.2117,23.2205,22.677,22.7508,330484.80431706,0
+FTXO.US,D,20190514,000000,22.8956,23.1565,22.7292,22.9763,69830.43083908,0
+FTXO.US,D,20190515,000000,22.7695,22.7695,22.3707,22.6061,100697.26249788,0
+FTXO.US,D,20190516,000000,22.6681,22.9231,22.6681,22.8119,76379.540803468,0
+FTXO.US,D,20190517,000000,22.6139,23.0039,22.6071,22.7321,62888.313345429,0
+FTXO.US,D,20190520,000000,22.6307,22.9045,22.6307,22.7961,59477.170475158,0
+FTXO.US,D,20190521,000000,22.9321,23.0305,22.9064,22.9763,28857.110985898,0
+FTXO.US,D,20190522,000000,22.8857,22.8917,22.7567,22.7794,70350.378784772,0
+FTXO.US,D,20190523,000000,22.4633,22.4771,22.2034,22.3806,106231.86465417,0
+FTXO.US,D,20190524,000000,22.5224,22.6593,22.485,22.6209,28218.346810429,0
+FTXO.US,D,20190528,000000,22.5499,22.6139,22.287,22.287,31190.783601522,0
+FTXO.US,D,20190529,000000,22.0862,22.4672,22.0596,22.4397,108078.08607071,0
+FTXO.US,D,20190530,000000,22.5322,22.6061,21.9552,22.0596,52535.052981506,0
+FTXO.US,D,20190531,000000,21.7424,21.9138,21.6864,21.7277,89934.746231388,0
+FTXO.US,D,20190603,000000,21.6962,22.0773,21.6962,21.9858,86941.998973666,0
+FTXO.US,D,20190604,000000,22.3126,22.7134,22.2939,22.7134,233054.48037639,0
+FTXO.US,D,20190605,000000,22.5883,22.7538,22.4298,22.6859,118442.51719128,0
+FTXO.US,D,20190606,000000,22.6593,22.7508,22.4485,22.6593,98395.071105527,0
+FTXO.US,D,20190607,000000,22.5499,22.5883,22.417,22.4672,59649.809441501,0
+FTXO.US,D,20190610,000000,22.6681,22.8956,22.6681,22.6859,74988.27383941,0
+FTXO.US,D,20190611,000000,22.9321,23.0787,22.7705,22.8759,33146.681537856,0
+FTXO.US,D,20190612,000000,22.8119,22.8306,22.5391,22.5499,42966.792152778,0
+FTXO.US,D,20190613,000000,22.6209,22.7873,22.5499,22.5588,20782.684977703,0
+FTXO.US,D,20190614,000000,22.5322,22.7045,22.3589,22.7045,48457.726805817,0
+FTXO.US,D,20190617,000000,22.6868,22.8139,22.3392,22.3688,29266.366888464,0
+FTXO.US,D,20190618,000000,22.3491,22.8424,22.3491,22.7429,62400.862146342,0
+FTXO.US,D,20190619,000000,22.8139,23.0345,22.5401,22.5401,81879.61516649,0
+FTXO.US,D,20190620,000000,22.6691,22.6691,22.2418,22.5982,63904.85220019,0
+FTXO.US,D,20190621,000000,22.5883,22.7804,22.5883,22.6139,209993.9765663,0
+FTXO.US,D,20190624,000000,22.5883,22.7617,22.4761,22.4859,48573.4964656,0
+FTXO.US,D,20190625,000000,22.4859,22.5155,22.1836,22.421,102537.39077443,0
+FTXO.US,D,20190626,000000,22.5135,22.6691,22.4978,22.5401,100232.15281208,0
+FTXO.US,D,20190627,000000,22.5982,22.8601,22.5982,22.7893,40328.462537724,0
+FTXO.US,D,20190628,000000,23.062,23.2727,22.8985,23.1959,118033.2612887,0
+FTXO.US,D,20190701,000000,23.4923,23.6302,23.2727,23.4115,75602.665454925,0
+FTXO.US,D,20190702,000000,23.383,23.4195,23.0245,23.1369,164181.68803885,0
+FTXO.US,D,20190703,000000,23.2265,23.3347,23.1457,23.3269,25187.009666112,0
+FTXO.US,D,20190705,000000,23.5012,23.6755,23.4923,23.5662,35289.435767172,0
+FTXO.US,D,20190708,000000,23.3929,23.4864,23.2629,23.3269,35407.236473618,0
+FTXO.US,D,20190709,000000,23.1999,23.4923,23.1999,23.4736,60146.400350569,0
+FTXO.US,D,20190710,000000,23.4549,23.4549,23.1821,23.2087,52300.467091946,0
+FTXO.US,D,20190711,000000,23.2816,23.4736,23.2275,23.4461,38205.003251706,0
+FTXO.US,D,20190712,000000,23.5101,23.6125,23.4283,23.6026,40169.02537469,0
+FTXO.US,D,20190715,000000,23.6302,23.6302,23.2265,23.2629,32753.674008593,0
+FTXO.US,D,20190716,000000,23.2727,23.383,23.1517,23.2629,61783.423960833,0
+FTXO.US,D,20190717,000000,23.1821,23.3347,23.0719,23.1821,54275.659971576,0
+FTXO.US,D,20190718,000000,23.1457,23.4923,23.1269,23.3643,44970.419685689,0
+FTXO.US,D,20190719,000000,23.4017,23.579,23.4017,23.4598,58330.644633973,0
+FTXO.US,D,20190722,000000,23.4283,23.4637,23.3347,23.4372,83037.31176432,0
+FTXO.US,D,20190723,000000,23.4637,23.7671,23.3545,23.7671,90658.814366698,0
+FTXO.US,D,20190724,000000,23.6587,24.1708,23.6587,24.152,59894.550564374,0
+FTXO.US,D,20190725,000000,24.152,24.2702,23.8774,23.9404,33619.915410302,0
+FTXO.US,D,20190726,000000,23.9866,24.3618,23.9866,24.3352,40313.229687753,0
+FTXO.US,D,20190729,000000,24.2338,24.4072,24.1156,24.1344,37813.011245774,0
+FTXO.US,D,20190730,000000,23.9138,24.2978,23.8586,24.2978,20666.91531792,0
+FTXO.US,D,20190731,000000,24.288,24.352,24.1117,24.2151,32169.748093021,0
+FTXO.US,D,20190801,000000,24.1806,24.216,23.1645,23.2087,311801.20606543,0
+FTXO.US,D,20190802,000000,23.1545,23.1999,22.7804,23.0995,20473.965884949,0
+FTXO.US,D,20190805,000000,22.6602,22.6602,22.1256,22.285,42723.066553235,0
+FTXO.US,D,20190806,000000,22.5135,22.5401,22.091,22.5322,46876.556978781,0
+FTXO.US,D,20190807,000000,22.0478,22.1403,21.7454,22.0832,59900.643704363,0
+FTXO.US,D,20190808,000000,22.3028,22.5401,22.2664,22.421,35480.354153481,0
+FTXO.US,D,20190809,000000,22.4121,22.4761,22.158,22.4397,81481.53002057,0
+FTXO.US,D,20190812,000000,21.9906,22.091,21.8636,21.8922,123102.75375921,0
+FTXO.US,D,20190813,000000,21.7946,22.4288,21.773,22.1354,97126.682464571,0
+FTXO.US,D,20190814,000000,21.579,21.6992,21.2009,21.2875,135120.45686334,0
+FTXO.US,D,20190815,000000,21.3781,21.4254,21.1044,21.1773,53682.594346021,0
+FTXO.US,D,20190816,000000,21.4057,21.7818,21.3781,21.7632,30554.050472716,0
+FTXO.US,D,20190819,000000,22.158,22.158,21.9444,21.9906,26714.356756582,0
+FTXO.US,D,20190820,000000,21.844,21.844,21.6312,21.6352,51011.767984362,0
+FTXO.US,D,20190821,000000,21.773,21.7868,21.6794,21.7366,31223.280348129,0
+FTXO.US,D,20190822,000000,21.8824,21.9542,21.7168,21.8922,27965.481500903,0
+FTXO.US,D,20190823,000000,21.7918,21.9542,21.1408,21.2216,29308.003345053,0
+FTXO.US,D,20190826,000000,21.451,21.451,21.2403,21.4234,25197.164899426,0
+FTXO.US,D,20190827,000000,21.4687,21.4776,21.0955,21.2216,27761.361311285,0
+FTXO.US,D,20190828,000000,21.1408,21.647,21.1408,21.5446,48179.473413005,0
+FTXO.US,D,20190829,000000,21.7818,22.033,21.7818,21.964,25519.085795489,0
+FTXO.US,D,20190830,000000,22.1108,22.1915,22.0222,22.0832,26405.637663827,0
+FTXO.US,D,20190903,000000,21.8734,21.8734,21.5072,21.6588,22636.015057561,0
+FTXO.US,D,20190904,000000,21.8636,21.8824,21.7168,21.8824,33311.196317547,0
+FTXO.US,D,20190905,000000,22.2388,22.6455,22.2388,22.4662,29394.322828224,0
+FTXO.US,D,20190906,000000,22.4761,22.5086,22.3638,22.3954,24549.261013974,0
+FTXO.US,D,20190909,000000,22.6691,23.2816,22.6139,23.1999,20881.190740851,0
+FTXO.US,D,20190910,000000,23.2816,23.5662,23.2816,23.5287,32750.627438598,0
+FTXO.US,D,20190911,000000,23.5937,23.6587,23.3545,23.6587,34167.282485942,0
+FTXO.US,D,20190912,000000,23.3347,23.8586,23.2777,23.7582,44829.261942619,0
+FTXO.US,D,20190913,000000,23.9778,24.152,23.8862,24.0054,40788.494606862,0
+FTXO.US,D,20190916,000000,23.7296,23.9788,23.7296,23.966,50890.920707922,0
+FTXO.US,D,20190917,000000,23.8862,23.8862,23.5504,23.7858,42374.742050555,0
+FTXO.US,D,20190918,000000,23.6676,24.0496,23.64,23.9827,44729.74065614,0
+FTXO.US,D,20190919,000000,23.9404,24.0408,23.7641,23.77,151563.81064585,0
+FTXO.US,D,20190920,000000,23.8399,23.9138,23.6302,23.6499,37704.350249311,0
+FTXO.US,D,20190923,000000,23.4637,23.7671,23.4637,23.7021,19400.557723627,0
+FTXO.US,D,20190924,000000,23.7021,23.7021,23.2816,23.3741,43513.143705087,0
+FTXO.US,D,20190925,000000,23.4017,23.7769,23.4017,23.7099,266924.21452623,0
+FTXO.US,D,20190926,000000,23.6873,23.6873,23.5199,23.5347,86945.04554366,0
+FTXO.US,D,20190927,000000,23.7513,23.9542,23.576,23.705,60844.064879261,0
+FTXO.US,D,20190930,000000,23.7799,23.7877,23.5721,23.6007,303208.8631582,0
+FTXO.US,D,20191001,000000,23.7996,23.8626,23.0217,23.0315,136216.20653796,0
+FTXO.US,D,20191002,000000,22.8946,22.8946,22.5815,22.6809,168196.05176799,0
+FTXO.US,D,20191003,000000,22.6179,22.7085,22.2388,22.6987,107056.46959929,0
+FTXO.US,D,20191004,000000,22.7932,23.0885,22.6376,23.0885,83057.622230948,0
+FTXO.US,D,20191007,000000,22.9861,23.2038,22.9861,22.9861,49208.198547744,0
+FTXO.US,D,20191008,000000,22.7183,22.7183,22.3973,22.4062,240343.9068494,0
+FTXO.US,D,20191009,000000,22.609,22.6307,22.4485,22.5529,53744.541269239,0
+FTXO.US,D,20191010,000000,22.6543,23.0137,22.6543,22.8847,65172.225317814,0
+FTXO.US,D,20191011,000000,23.3101,23.5681,23.2905,23.2905,67491.680606798,0
+FTXO.US,D,20191014,000000,23.1151,23.3741,23.1151,23.3181,76498.357033245,0
+FTXO.US,D,20191015,000000,23.3446,23.8419,23.3446,23.7326,60368.799960153,0
+FTXO.US,D,20191016,000000,23.77,23.8389,23.5396,23.5593,48519.673729034,0
+FTXO.US,D,20191017,000000,23.7149,23.7149,23.4175,23.5111,39373.870606181,0
+FTXO.US,D,20191018,000000,23.4933,23.7946,23.4933,23.7149,23349.927959557,0
+FTXO.US,D,20191021,000000,23.9276,24.1482,23.9276,24.0842,61810.843090783,0
+FTXO.US,D,20191022,000000,24.1028,24.4426,24.0201,24.2398,33370.09667077,0
+FTXO.US,D,20191023,000000,24.1678,24.3234,24.1678,24.3096,27636.451941519,0
+FTXO.US,D,20191024,000000,24.3608,24.3608,24.09,24.222,25029.60354974,0
+FTXO.US,D,20191025,000000,24.1776,24.5262,24.1383,24.5046,12000.439207501,0
+FTXO.US,D,20191028,000000,24.737,24.737,24.5637,24.6376,29097.790015447,0
+FTXO.US,D,20191029,000000,24.5824,24.7843,24.5824,24.7212,36478.613588276,0
+FTXO.US,D,20191030,000000,24.5912,24.5912,24.2682,24.351,56624.565437172,0
+FTXO.US,D,20191031,000000,24.2682,24.2682,23.8626,24.0644,43649.223831499,0
+FTXO.US,D,20191101,000000,24.3234,24.5736,24.3234,24.545,106011.49609125,0
+FTXO.US,D,20191104,000000,24.8502,25.0885,24.8502,25.0679,33547.81325377,0
+FTXO.US,D,20191105,000000,25.1634,25.4391,25.1634,25.3573,76005.828217502,0
+FTXO.US,D,20191106,000000,25.2924,25.3288,25.1467,25.2549,28170.617213852,0
+FTXO.US,D,20191107,000000,25.5237,25.6755,25.4085,25.4391,68661.563484605,0
+FTXO.US,D,20191108,000000,25.3938,25.5091,25.3023,25.4597,41154.083006177,0
+FTXO.US,D,20191111,000000,25.3663,25.4313,25.3111,25.3377,9694.1857218251,0
+FTXO.US,D,20191112,000000,25.3475,25.4479,25.251,25.3141,18037.725412849,0
+FTXO.US,D,20191113,000000,25.1073,25.2008,24.996,25.0629,28158.430933875,0
+FTXO.US,D,20191114,000000,24.9684,25.0442,24.9241,25.0344,23280.872373019,0
+FTXO.US,D,20191115,000000,25.1634,25.1821,25.0885,25.1122,40614.840117187,0
+FTXO.US,D,20191118,000000,25.0885,25.1909,25.0363,25.1397,9584.5092020307,0
+FTXO.US,D,20191119,000000,25.2165,25.2609,25.1171,25.1821,36960.987170705,0
+FTXO.US,D,20191120,000000,25.0344,25.1407,24.8788,25.0442,36222.701708755,0
+FTXO.US,D,20191121,000000,25.1368,25.1368,24.9595,25.0344,18489.633295335,0
+FTXO.US,D,20191122,000000,25.0718,25.2501,25.0718,25.2501,166872.82486714,0
+FTXO.US,D,20191125,000000,25.3288,25.4745,25.3199,25.3987,30874.955845448,0
+FTXO.US,D,20191126,000000,25.3938,25.3938,25.1949,25.2599,20186.572782154,0
+FTXO.US,D,20191127,000000,25.3199,25.446,25.3199,25.4047,23510.380645923,0
+FTXO.US,D,20191129,000000,25.3751,25.4657,25.2933,25.2933,12547.806283142,0
+FTXO.US,D,20191202,000000,25.5041,25.5041,25.1525,25.1565,23227.049636453,0
+FTXO.US,D,20191203,000000,24.8306,24.8306,24.5912,24.805,18181.929725912,0
+FTXO.US,D,20191204,000000,24.9054,25.1732,24.9054,25.0885,15737.565067161,0
+FTXO.US,D,20191205,000000,25.1821,25.251,25.1368,25.2018,21104.605873766,0
+FTXO.US,D,20191206,000000,25.4943,25.6527,25.4943,25.5721,51176.282764053,0
+FTXO.US,D,20191209,000000,25.5337,25.6823,25.5337,25.5877,32176.856756341,0
+FTXO.US,D,20191210,000000,25.4391,25.6665,25.4313,25.5927,59132.908065802,0
+FTXO.US,D,20191211,000000,25.6637,25.6863,25.4657,25.4657,241871.25393987,0
+FTXO.US,D,20191212,000000,25.5237,26.283,25.5237,26.2613,48497.332215743,0
+FTXO.US,D,20191213,000000,26.2259,26.2732,25.9255,26.0112,27939.077894286,0
+FTXO.US,D,20191216,000000,26.2456,26.3017,26.1264,26.1333,17618.314276968,0
+FTXO.US,D,20191217,000000,26.1895,26.3952,26.1264,26.346,35290.451290504,0
+FTXO.US,D,20191218,000000,26.4051,26.4051,26.2456,26.2476,12376.18284013,0
+FTXO.US,D,20191219,000000,26.2633,26.2732,26.1451,26.1757,13299.2935484,0
+FTXO.US,D,20191220,000000,26.283,26.3874,26.1373,26.1993,33319.320504199,0
+FTXO.US,D,20191223,000000,26.2554,26.2554,26.1166,26.1363,11956.771704249,0
+FTXO.US,D,20191224,000000,26.1895,26.1895,26.1067,26.1895,6069.7829519536,0
+FTXO.US,D,20191226,000000,26.1895,26.3628,26.1895,26.3106,8899.0309533159,0
+FTXO.US,D,20191227,000000,26.3401,26.348,26.1727,26.218,21386.921359903,0
+FTXO.US,D,20191230,000000,26.3401,26.3401,26.1313,26.154,30548.972856059,0
+FTXO.US,D,20191231,000000,26.1363,26.2554,26.1127,26.1993,15913.250603499,0
+FTXO.US,D,20200102,000000,26.2919,26.3401,26.1067,26.3401,47712.332680548,0
+FTXO.US,D,20200103,000000,26.023,26.1383,25.8655,26.025,17005.953708117,0
+FTXO.US,D,20200106,000000,25.7443,25.8271,25.6617,25.8083,113254.20849101,0
+FTXO.US,D,20200107,000000,25.7739,25.7827,25.5415,25.6115,71009.453426869,0
+FTXO.US,D,20200108,000000,25.5957,25.9059,25.5957,25.7827,122886.44728961,0
+FTXO.US,D,20200109,000000,26.0132,26.0132,25.7955,25.8743,37366.180979945,0
+FTXO.US,D,20200110,000000,25.8931,25.8931,25.5907,25.6223,52803.151141004,0
+FTXO.US,D,20200113,000000,25.6793,25.7069,25.5375,25.6971,25332.229502507,0
+FTXO.US,D,20200114,000000,25.7827,25.9767,25.7641,25.7897,15675.618143945,0
+FTXO.US,D,20200115,000000,25.5779,25.5779,25.2047,25.316,55414.061626108,0
+FTXO.US,D,20200116,000000,25.4194,25.5869,25.4194,25.5691,63385.919777829,0
+FTXO.US,D,20200117,000000,25.6971,25.7247,25.5957,25.6793,101953.46485886,0
+FTXO.US,D,20200121,000000,25.4923,25.6518,25.4105,25.4194,29545.635804607,0
+FTXO.US,D,20200122,000000,25.4361,25.4607,25.3308,25.4037,34310.471275674,0
+FTXO.US,D,20200123,000000,25.3259,25.4332,25.0925,25.3889,52734.095554466,0
+FTXO.US,D,20200124,000000,25.4194,25.4194,24.738,24.8699,20207.898772113,0
+FTXO.US,D,20200127,000000,24.3312,24.6188,24.3194,24.5036,21583.9328862,0
+FTXO.US,D,20200128,000000,24.609,24.9162,24.5814,24.7922,78294.817806544,0
+FTXO.US,D,20200129,000000,24.8148,24.8985,24.4987,24.5134,297646.84187197,0
+FTXO.US,D,20200130,000000,24.3126,24.7823,24.2456,24.7823,35388.957053652,0
+FTXO.US,D,20200131,000000,24.6002,24.6002,24.221,24.2938,383129.53381837,0
+FTXO.US,D,20200203,000000,24.4692,24.677,24.4692,24.5184,56232.573431241,0
+FTXO.US,D,20200204,000000,24.8896,25.0088,24.8896,24.9172,48798.942645177,0
+FTXO.US,D,20200205,000000,25.2225,25.4617,25.2225,25.4223,32633.842255484,0
+FTXO.US,D,20200206,000000,25.5869,25.5869,25.2225,25.2225,32337.309442707,0
+FTXO.US,D,20200207,000000,25.0757,25.1781,24.9999,25.1122,50644.148538384,0
+FTXO.US,D,20200210,000000,25.0383,25.0875,24.93,25.0875,42108.67493772,0
+FTXO.US,D,20200211,000000,25.2412,25.4007,25.2412,25.2589,15745.689253813,0
+FTXO.US,D,20200212,000000,25.4825,25.5869,25.2786,25.3279,21361.533276618,0
+FTXO.US,D,20200213,000000,25.186,25.4115,25.186,25.4115,26843.328219674,0
+FTXO.US,D,20200214,000000,25.4105,25.4105,25.1998,25.2885,28031.490517446,0
+FTXO.US,D,20200218,000000,25.0107,25.1781,24.733,24.8995,9110.2598062532,0
+FTXO.US,D,20200219,000000,25.0482,25.186,24.9999,25.1348,16802.849041831,0
+FTXO.US,D,20200220,000000,25.0482,25.3643,25.0482,25.3259,27291.174008833,0
+FTXO.US,D,20200221,000000,25.1595,25.1595,24.8512,24.9714,11985.20635753,0
+FTXO.US,D,20200224,000000,24.1836,24.3126,24.0438,24.16,23975.490331716,0
+FTXO.US,D,20200225,000000,24.219,24.219,23.0571,23.2147,55972.599458394,0
+FTXO.US,D,20200226,000000,23.2806,23.383,22.7873,22.7873,218293.84875407,0
+FTXO.US,D,20200227,000000,22.2102,22.6583,21.7652,21.7652,218336.500734,0
+FTXO.US,D,20200228,000000,21.1891,21.3565,20.6593,21.0965,86071.695478631,0
+FTXO.US,D,20200302,000000,21.1891,22.1384,20.8425,22.1384,48731.918105303,0
+FTXO.US,D,20200303,000000,22.0714,22.3412,20.9645,21.1655,72290.028347802,0
+FTXO.US,D,20200304,000000,21.4116,21.6253,20.8809,21.6076,76868.007525886,0
+FTXO.US,D,20200305,000000,20.8809,20.8809,20.1985,20.4348,94266.968763266,0
+FTXO.US,D,20200306,000000,19.4304,19.9986,19.1251,19.4668,117516.35991301,0
+FTXO.US,D,20200309,000000,17.4895,17.9445,16.3915,16.559,202943.19807619,0
+FTXO.US,D,20200310,000000,17.4137,17.7938,16.6052,17.7771,120813.76417016,0
+FTXO.US,D,20200311,000000,17.0788,17.3398,16.3463,16.5924,80432.494419203,0
+FTXO.US,D,20200312,000000,15.0996,16.2507,14.5226,14.9312,190139.47991352,0
+FTXO.US,D,20200313,000000,16.0843,16.6722,15.4226,16.6722,52078.067482363,0
+FTXO.US,D,20200316,000000,14.1149,15.3143,14.1149,14.3738,107705.38900807,0
+FTXO.US,D,20200317,000000,14.7914,15.2552,13.9268,15.1557,193642.01988362,0
+FTXO.US,D,20200318,000000,14.1238,14.4094,13.0268,13.7505,67625.729686547,0
+FTXO.US,D,20200319,000000,13.5655,14.6664,12.9401,14.4694,89447.295032302,0
+FTXO.US,D,20200320,000000,14.6526,14.6526,13.7121,13.7968,42591.048520149,0
+FTXO.US,D,20200323,000000,13.6845,13.7417,12.43,12.627,183948.84968513,0
+FTXO.US,D,20200324,000000,13.4759,14.1956,13.4719,14.1572,85849.295869047,0
+FTXO.US,D,20200325,000000,14.3552,15.006,13.7033,14.425,132334.87636523,0
+FTXO.US,D,20200326,000000,14.7096,15.9475,14.7096,15.8293,189929.26658392,0
+FTXO.US,D,20200327,000000,15.0386,15.7407,14.9913,15.2522,113298.89151759,0
+FTXO.US,D,20200330,000000,15.2818,15.2818,14.7658,15.2178,206507.6849695,0
+FTXO.US,D,20200331,000000,15.0671,15.2719,14.4487,14.6456,120203.43464797,0
+FTXO.US,D,20200401,000000,13.8205,13.913,13.4275,13.5783,122240.57445082,0
+FTXO.US,D,20200402,000000,13.4649,14.1937,13.4649,13.8628,86147.859728488,0
+FTXO.US,D,20200403,000000,13.8017,13.8963,13.1173,13.271,127638.08095737,0
+FTXO.US,D,20200406,000000,14.0558,14.5984,13.9967,14.5146,174843.66749554,0
+FTXO.US,D,20200407,000000,15.5359,15.7407,14.8328,14.9164,147856.13496279,0
+FTXO.US,D,20200408,000000,15.2168,15.7593,15.011,15.6747,187245.23841895,0
+FTXO.US,D,20200409,000000,16.3778,17.0906,16.2931,16.9076,253167.93547869,0
+FTXO.US,D,20200413,000000,16.9873,16.9873,16.0035,16.1601,99786.338069585,0
+FTXO.US,D,20200414,000000,16.5481,16.5481,15.5359,15.7633,53759.77411921,0
+FTXO.US,D,20200415,000000,15.0188,15.0188,14.7096,14.754,104262.76491453,0
+FTXO.US,D,20200416,000000,14.8514,14.8514,13.9888,14.1346,90038.329611194,0
+FTXO.US,D,20200417,000000,14.8888,15.5457,14.8514,15.4659,125967.54507716,0
+FTXO.US,D,20200420,000000,15.011,15.6747,14.9263,15.3999,103584.39532913,0
+FTXO.US,D,20200421,000000,14.8426,15.142,14.6446,14.817,169832.05985493,0
+FTXO.US,D,20200422,000000,15.1518,15.1695,14.8042,14.8702,66169.469229277,0
+FTXO.US,D,20200423,000000,14.9263,15.3763,14.9263,15.0435,132972.62501736,0
+FTXO.US,D,20200424,000000,15.2621,15.5171,14.9726,15.3803,107652.58179483,0
+FTXO.US,D,20200427,000000,15.6461,16.426,15.5555,16.3226,174594.86427933,0
+FTXO.US,D,20200428,000000,16.9036,17.1822,16.557,16.622,82288.871069057,0
+FTXO.US,D,20200429,000000,17.2492,17.6786,17.0632,17.4747,75846.391054468,0
+FTXO.US,D,20200430,000000,17.1646,17.1646,16.7539,16.8849,61650.390404417,0
+FTXO.US,D,20200501,000000,16.3689,16.3778,15.9573,16.0922,143272.06264473,0
+FTXO.US,D,20200504,000000,15.7317,16.0105,15.7043,15.9751,24539.10578066,0
+FTXO.US,D,20200505,000000,16.2753,16.4536,15.7683,15.7791,51124.491074151,0
+FTXO.US,D,20200506,000000,15.9376,15.9573,15.4117,15.4994,55315.55586296,0
+FTXO.US,D,20200507,000000,15.6943,16.1434,15.6796,15.6796,27169.311209062,0
+FTXO.US,D,20200508,000000,16.1533,16.2753,16.041,16.2173,29291.754971749,0
+FTXO.US,D,20200511,000000,15.9573,15.9573,15.5939,15.6915,40187.304794656,0
+FTXO.US,D,20200512,000000,15.7683,15.8599,15.0012,15.014,47785.450360411,0
+FTXO.US,D,20200513,000000,14.7284,14.9548,14.1494,14.2813,41135.803586211,0
+FTXO.US,D,20200514,000000,13.9967,14.8603,13.7545,14.7746,50407.531602161,0
+FTXO.US,D,20200515,000000,14.6634,14.7746,14.5048,14.5994,57172.948036144,0
+FTXO.US,D,20200518,000000,15.2335,15.8727,15.2335,15.7869,56627.612007166,0
+FTXO.US,D,20200519,000000,15.5653,15.7317,15.1872,15.1872,74977.103082765,0
+FTXO.US,D,20200520,000000,15.5653,15.7407,15.5653,15.6983,61464.549634765,0
+FTXO.US,D,20200521,000000,15.5821,15.8441,15.5821,15.6402,43778.19529459,0
+FTXO.US,D,20200522,000000,15.5359,15.6747,15.3763,15.4876,36175.98763551,0
+FTXO.US,D,20200526,000000,16.1621,16.941,16.1621,16.7136,48453.664712491,0
+FTXO.US,D,20200527,000000,17.5683,17.8017,17.1282,17.7967,151361.72150289,0
+FTXO.US,D,20200528,000000,18.0173,18.0173,17.1922,17.202,54339.637941456,0
+FTXO.US,D,20200529,000000,16.9784,17.0996,16.7254,16.8574,43933.570364299,0
+FTXO.US,D,20200601,000000,17.1282,17.2778,16.9696,17.13,32173.810186346,0
+FTXO.US,D,20200602,000000,17.3349,17.4846,17.0808,17.1892,24777.753763546,0
+FTXO.US,D,20200603,000000,17.6717,18.2045,17.6717,18.0675,87582.794195797,0
+FTXO.US,D,20200604,000000,18.0843,18.7588,17.972,18.7588,167123.65913001,0
+FTXO.US,D,20200605,000000,20.3048,20.4161,19.5614,19.6204,52309.606801929,0
+FTXO.US,D,20200608,000000,20.1719,20.3324,19.8538,20.2477,68407.682651747,0
+FTXO.US,D,20200609,000000,19.78,20.0232,19.4412,19.779,135494.16944931,0
+FTXO.US,D,20200610,000000,19.7042,19.7042,18.6071,18.6357,36874.667687534,0
+FTXO.US,D,20200611,000000,17.3536,17.7229,16.8839,16.9242,62531.864656097,0
+FTXO.US,D,20200612,000000,17.6628,17.6628,17.0316,17.5762,27627.312231537,0
+FTXO.US,D,20200615,000000,16.8938,17.8853,16.8002,17.8174,42800.246326424,0
+FTXO.US,D,20200616,000000,18.7027,18.7027,18.0981,18.2703,45519.817807991,0
+FTXO.US,D,20200617,000000,18.2803,18.2803,17.7751,17.8056,32552.60038897,0
+FTXO.US,D,20200618,000000,17.5683,18.0449,17.5683,17.7761,28087.344300675,0
+FTXO.US,D,20200619,000000,17.8962,17.8962,17.3064,17.6687,13131.732198714,0
+FTXO.US,D,20200622,000000,17.5033,17.7081,17.5033,17.5486,23405.781742785,0
+FTXO.US,D,20200623,000000,17.7751,17.8607,17.5033,17.5033,33190.349041107,0
+FTXO.US,D,20200624,000000,17.2118,17.3152,16.6318,16.6368,112638.80135216,0
+FTXO.US,D,20200625,000000,16.5077,17.199,16.5077,17.1734,137739.4915351,0
+FTXO.US,D,20200626,000000,16.8593,16.8593,16.0813,16.0922,39132.1760533,0
+FTXO.US,D,20200629,000000,16.3472,16.6505,16.2606,16.4142,29934.581240544,0
+FTXO.US,D,20200630,000000,16.3945,16.945,16.3285,16.8278,69456.718253114,0
+FTXO.US,D,20200701,000000,16.8406,16.8406,16.2507,16.2891,36979.26659067,0
+FTXO.US,D,20200702,000000,16.8593,16.8967,16.2045,16.2389,53527.219276312,0
+FTXO.US,D,20200706,000000,16.7165,16.8692,16.3187,16.4615,40054.271238238,0
+FTXO.US,D,20200707,000000,16.1661,16.1749,15.8727,15.9159,33791.538853313,0
+FTXO.US,D,20200708,000000,15.9111,16.1188,15.7465,16.0007,33667.645006879,0
+FTXO.US,D,20200709,000000,15.9583,15.9583,15.4078,15.459,74683.616839981,0
+FTXO.US,D,20200710,000000,15.4748,16.2241,15.4748,16.2123,53504.877763021,0
+FTXO.US,D,20200713,000000,16.4231,16.6594,16.0725,16.4231,58489.066273677,0
+FTXO.US,D,20200714,000000,16.2891,16.4132,15.9957,16.1543,102796.34922394,0
+FTXO.US,D,20200715,000000,16.5737,16.945,16.489,16.8888,389298.8380568,0
+FTXO.US,D,20200716,000000,16.6042,17.1538,16.5934,16.9006,55470.930932669,0
+FTXO.US,D,20200717,000000,16.8593,16.9548,16.4979,16.4979,25760.78034837,0
+FTXO.US,D,20200720,000000,16.3847,16.3945,16.2419,16.2704,28642.835562966,0
+FTXO.US,D,20200721,000000,16.5737,16.9952,16.5077,16.9912,23949.0867251,0
+FTXO.US,D,20200722,000000,16.8406,16.9352,16.7165,16.8593,29217.621768556,0
+FTXO.US,D,20200723,000000,16.878,17.2187,16.878,17.1538,23843.472298631,0
+FTXO.US,D,20200724,000000,17.2571,17.2955,17.077,17.0888,36039.907509098,0
+FTXO.US,D,20200727,000000,16.945,16.945,16.6594,16.7165,33507.192320513,0
+FTXO.US,D,20200728,000000,16.7687,16.7726,16.5934,16.623,26654.440880027,0
+FTXO.US,D,20200729,000000,16.5934,17.2472,16.5836,17.2187,25453.076778946,0
+FTXO.US,D,20200730,000000,16.8209,16.876,16.4979,16.8662,19557.963839999,0
+FTXO.US,D,20200731,000000,16.8692,16.8692,16.5471,16.7766,32476.436139112,0
+FTXO.US,D,20200803,000000,16.8406,16.8967,16.7313,16.7362,32205.291409621,0
+FTXO.US,D,20200804,000000,16.7362,16.7362,16.5658,16.622,11841.002044467,0
+FTXO.US,D,20200805,000000,16.745,16.9844,16.745,16.9844,17189.763431105,0
+FTXO.US,D,20200806,000000,16.8868,17.0001,16.7924,16.8406,15484.699757636,0
+FTXO.US,D,20200807,000000,16.745,17.3989,16.745,17.397,23531.706635882,0
+FTXO.US,D,20200810,000000,17.5978,17.8558,17.583,17.6412,12798.640546005,0
+FTXO.US,D,20200811,000000,18.0341,18.4417,18.0143,18.0626,52622.387988009,0
+FTXO.US,D,20200812,000000,18.4615,18.4615,17.6924,17.9887,29344.562184985,0
+FTXO.US,D,20200813,000000,17.8923,17.8923,17.6362,17.6924,117366.06245996,0
+FTXO.US,D,20200814,000000,17.5781,17.9346,17.5781,17.7987,17295.377857575,0
+FTXO.US,D,20200817,000000,17.7308,17.7308,17.4501,17.4639,27648.638221497,0
+FTXO.US,D,20200818,000000,17.4668,17.4668,17.0394,17.0404,10302.484197351,0
+FTXO.US,D,20200819,000000,17.199,17.3152,17.0808,17.0808,21724.075105938,0
+FTXO.US,D,20200820,000000,16.878,16.9252,16.7066,16.753,24792.986613517,0
+FTXO.US,D,20200821,000000,16.7165,16.812,16.5471,16.622,43515.17475175,0
+FTXO.US,D,20200824,000000,16.8308,17.2384,16.682,17.2384,27854.789457777,0
+FTXO.US,D,20200825,000000,17.5407,17.5407,17.1656,17.3142,11820.691577838,0
+FTXO.US,D,20200826,000000,17.2955,17.2955,16.9912,16.9912,26518.360753616,0
+FTXO.US,D,20200827,000000,16.9736,17.4176,16.9736,17.3684,17771.658300015,0
+FTXO.US,D,20200828,000000,17.5506,17.5506,17.3044,17.3792,21116.792153743,0
+FTXO.US,D,20200831,000000,17.3714,17.3714,17.0916,17.1054,54777.328497302,0
+FTXO.US,D,20200901,000000,16.9912,17.2384,16.878,17.0394,13889.31260396,0
+FTXO.US,D,20200902,000000,17.0956,17.3339,16.9962,17.3034,9721.6048517737,0
+FTXO.US,D,20200903,000000,17.3714,17.8263,17.2187,17.2394,20306.404535263,0
+FTXO.US,D,20200904,000000,17.6924,17.7121,17.2856,17.6352,24799.079753506,0
+FTXO.US,D,20200908,000000,17.3989,17.3989,16.9154,17.01,20683.163691223,0
+FTXO.US,D,20200909,000000,17.0956,17.0956,16.7924,16.9588,35416.376183601,0
+FTXO.US,D,20200910,000000,17.067,17.2088,16.6544,16.6544,54747.878320691,0
+FTXO.US,D,20200911,000000,16.5934,16.811,16.5648,16.7825,13782.68265416,0
+FTXO.US,D,20200914,000000,16.9824,17.3339,16.9824,17.1636,31192.814648186,0
+FTXO.US,D,20200915,000000,16.9824,17.0001,16.7726,16.7805,9455.5377389392,0
+FTXO.US,D,20200916,000000,16.7825,17.2502,16.75,16.9902,16731.762408631,0
+FTXO.US,D,20200917,000000,16.6968,16.945,16.6968,16.8858,9416.9478523449,0
+FTXO.US,D,20200918,000000,16.8278,16.941,16.7264,16.8022,10752.361033175,0
+FTXO.US,D,20200921,000000,16.4979,16.6003,16.0007,16.1591,40774.277280222,0
+FTXO.US,D,20200922,000000,16.1749,16.234,15.6727,15.7131,23847.534391957,0
+FTXO.US,D,20200923,000000,15.9957,15.9957,15.3724,15.3724,17979.840582958,0
+FTXO.US,D,20200924,000000,15.5535,15.6697,15.2345,15.3901,24768.614053563,0
+FTXO.US,D,20200925,000000,15.2936,15.6245,15.2936,15.6165,20192.665922142,0
+FTXO.US,D,20200928,000000,15.9159,16.2576,15.9159,16.1257,42132.031974343,0
+FTXO.US,D,20200929,000000,16.1069,16.1069,15.7711,15.9641,33843.330543217,0
+FTXO.US,D,20200930,000000,16.0695,16.3374,16.04,16.1857,63944.457610115,0
+FTXO.US,D,20201001,000000,16.3295,16.3295,16.0794,16.2123,12202.528350456,0
+FTXO.US,D,20201002,000000,15.8775,16.6338,15.8775,16.6003,60536.361309839,0
+FTXO.US,D,20201005,000000,16.9233,17.2266,16.9233,17.2168,40736.702916959,0
+FTXO.US,D,20201006,000000,17.326,17.8302,17.141,17.1794,21845.937905709,0
+FTXO.US,D,20201007,000000,17.3989,17.7938,17.3989,17.6904,11087.483732546,0
+FTXO.US,D,20201008,000000,17.7534,17.9041,17.6668,17.8981,15633.981687356,0
+FTXO.US,D,20201009,000000,18.0005,18.0005,17.648,17.7436,8043.9603082523,0
+FTXO.US,D,20201012,000000,17.7337,17.9592,17.7337,17.9159,11125.058095809,0
+FTXO.US,D,20201013,000000,17.8499,17.8499,17.3516,17.4166,15638.043780681,0
+FTXO.US,D,20201014,000000,17.4668,17.4668,17.1498,17.1498,8774.1215835501,0
+FTXO.US,D,20201015,000000,16.9873,17.5141,16.9873,17.5013,23870.89142858,0
+FTXO.US,D,20201016,000000,17.5614,17.6668,17.3418,17.5378,10531.992470255,0
+FTXO.US,D,20201019,000000,17.6579,17.7249,17.3782,17.3782,14776.87999563,0
+FTXO.US,D,20201020,000000,17.5516,18.0104,17.5516,17.7761,19513.280813416,0
+FTXO.US,D,20201021,000000,17.8401,17.8696,17.7337,17.7386,5580.3007062046,0
+FTXO.US,D,20201022,000000,17.7249,18.4811,17.7249,18.4615,11088.499255877,0
+FTXO.US,D,20201023,000000,18.6525,18.8435,18.4131,18.6623,13202.818831914,0
+FTXO.US,D,20201026,000000,18.4713,18.4713,18.1276,18.2497,12439.145286678,0
+FTXO.US,D,20201027,000000,18.2025,18.2025,17.648,17.648,85366.922286618,0
+FTXO.US,D,20201028,000000,17.2266,17.5801,17.2266,17.3024,25991.304144604,0
+FTXO.US,D,20201029,000000,17.1872,17.7436,17.0258,17.6864,38959.537086957,0
+FTXO.US,D,20201030,000000,17.5801,17.974,17.5614,17.9563,43062.251345932,0
+FTXO.US,D,20201102,000000,18.0685,18.5097,18.0685,18.4525,44526.635989854,0
+FTXO.US,D,20201103,000000,18.8346,19.0838,18.8051,18.9971,182724.12854742,0
+FTXO.US,D,20201104,000000,18.4899,18.4899,17.7337,17.7337,366913.6572621,0
+FTXO.US,D,20201105,000000,17.8785,18.6525,17.8785,18.5392,52491.385478254,0
+FTXO.US,D,20201106,000000,18.7489,18.7489,18.1375,18.2025,12972.295035679,0
+FTXO.US,D,20201109,000000,19.7829,21.2265,19.7829,20.8592,81262.176980981,0
+FTXO.US,D,20201110,000000,20.9389,21.1083,20.6543,20.8701,30426.094532957,0
+FTXO.US,D,20201111,000000,21.0355,21.0355,20.2516,20.4319,432196.57462304,0
+FTXO.US,D,20201112,000000,20.0596,20.165,19.7514,20.0015,108785.90583272,0
+FTXO.US,D,20201113,000000,20.357,20.6347,20.2122,20.5283,104489.22661743,0
+FTXO.US,D,20201116,000000,21.2265,21.3811,21.0266,21.2403,47182.229501542,0
+FTXO.US,D,20201117,000000,20.8927,21.2078,20.6721,21.1487,37514.447386334,0
+FTXO.US,D,20201118,000000,21.2285,21.4658,20.8641,20.8641,79218.944038145,0
+FTXO.US,D,20201119,000000,20.8454,20.9587,20.5569,20.9311,18918.184141198,0
+FTXO.US,D,20201120,000000,20.7981,20.8061,20.6149,20.7597,133827.69566243,0
+FTXO.US,D,20201123,000000,21.0069,21.1517,20.9783,21.0719,195758.37050632,0
+FTXO.US,D,20201124,000000,21.4953,22.1176,21.4953,22.1078,120722.36707033,0
+FTXO.US,D,20201125,000000,21.8686,21.8686,21.5298,21.7927,42777.904813132,0
+FTXO.US,D,20201127,000000,21.7927,21.7927,21.3141,21.4234,10511.682003626,0
+FTXO.US,D,20201130,000000,21.3712,21.4087,20.8355,20.8355,21364.579846612,0
+FTXO.US,D,20201201,000000,21.2757,21.5712,21.2757,21.4195,25320.04322253,0
+FTXO.US,D,20201202,000000,21.5603,21.7927,21.4362,21.7415,67124.061160821,0
+FTXO.US,D,20201203,000000,21.8302,22.0212,21.6972,21.9168,16790.662761853,0
+FTXO.US,D,20201204,000000,22.0891,22.3048,22.0694,22.227,9247.3554559962,0
+FTXO.US,D,20201207,000000,21.9218,22.1758,21.9218,22.094,15152.623628259,0
+FTXO.US,D,20201208,000000,21.9828,22.0408,21.9246,22.0408,23430.154302739,0
+FTXO.US,D,20201209,000000,22.1374,22.2614,21.964,22.1166,21630.646959446,0
+FTXO.US,D,20201210,000000,21.8686,22.2614,21.8686,22.2388,14795.159415595,0
+FTXO.US,D,20201211,000000,22.0212,22.0596,21.8468,21.9738,21742.354525904,0
+FTXO.US,D,20201214,000000,22.2802,22.2802,21.773,21.8202,25170.76129281,0
+FTXO.US,D,20201215,000000,22.0212,22.2802,21.908,22.2162,46505.89096281,0
+FTXO.US,D,20201216,000000,22.222,22.3225,22.0606,22.3156,21661.112659389,0
+FTXO.US,D,20201217,000000,22.3274,22.3471,22.0468,22.2988,46561.744746038,0
+FTXO.US,D,20201218,000000,22.29,22.29,21.7927,21.9198,436111.4170657,0
+FTXO.US,D,20201221,000000,22.0694,22.2516,21.84,22.1866,31059.781091768,0
+FTXO.US,D,20201222,000000,22.2418,22.2998,22.0596,22.0596,25335.276072501,0
+FTXO.US,D,20201223,000000,22.544,22.7794,22.4406,22.7449,20405.925821742,0
+FTXO.US,D,20201224,000000,22.8158,22.8158,22.4239,22.6139,6098.2176052336,0
+FTXO.US,D,20201228,000000,22.7794,22.8651,22.6809,22.7587,16460.617679139,0
+FTXO.US,D,20201229,000000,22.8345,22.8345,22.3835,22.4731,65908.4797331,0
+FTXO.US,D,20201230,000000,22.5175,22.7893,22.5175,22.7893,227809.30236956,0
+FTXO.US,D,20201231,000000,22.7597,22.9705,22.6021,22.9271,94848.863632175,0
+FTXO.US,D,20210104,000000,23.0571,23.0867,22.484,22.8444,237863.99887405,0
+FTXO.US,D,20210105,000000,22.8444,23.2599,22.7499,23.0531,140750.51821279,0
+FTXO.US,D,20210106,000000,23.7031,25.0541,23.7031,24.799,137103.77392962,0
+FTXO.US,D,20210107,000000,25.4381,25.6951,25.382,25.382,41659.813625229,0
+FTXO.US,D,20210108,000000,25.4972,25.4972,24.7646,25.1929,164946.37710743,0
+FTXO.US,D,20210111,000000,24.9093,25.6105,24.7931,25.5947,47969.2600834,0
+FTXO.US,D,20210112,000000,25.8241,26.1451,25.6045,26.0467,265958.45183804,0
+FTXO.US,D,20210113,000000,25.9994,25.9994,25.6223,25.8507,102310.92907152,0
+FTXO.US,D,20210114,000000,26.027,26.4612,26.0083,26.3766,71743.676795493,0
+FTXO.US,D,20210115,000000,26.1255,26.1255,25.5987,25.7365,125244.49246519,0
+FTXO.US,D,20210119,000000,25.7955,26.0122,25.7433,26.0122,88213.434184615,0
+FTXO.US,D,20210120,000000,25.9511,25.9511,25.5661,25.7177,53933.428608884,0
+FTXO.US,D,20210121,000000,25.7581,25.7887,25.2077,25.3199,57656.337141904,0
+FTXO.US,D,20210122,000000,25.1988,25.5563,25.1988,25.5563,35615.418756561,0
+FTXO.US,D,20210125,000000,25.3436,25.4303,24.8315,25.4017,64436.986425858,0
+FTXO.US,D,20210126,000000,25.5169,25.5169,25.1003,25.1003,36578.134874755,0
+FTXO.US,D,20210127,000000,24.6789,24.6789,24.2142,24.226,138952.02639282,0
+FTXO.US,D,20210128,000000,24.6011,24.8512,24.4948,24.7941,68853.497394246,0
+FTXO.US,D,20210129,000000,24.8512,24.9379,24.095,24.2132,190453.27662293,0
+FTXO.US,D,20210201,000000,24.3028,24.6543,24.158,24.6296,46215.45129002,0
+FTXO.US,D,20210202,000000,25.0167,25.4381,24.8906,25.3199,77036.584398903,0
+FTXO.US,D,20210203,000000,25.2845,25.5947,25.2559,25.5701,47183.245024873,0
+FTXO.US,D,20210204,000000,25.7286,26.3657,25.7286,26.2466,50301.917175693,0
+FTXO.US,D,20210205,000000,26.4612,26.4701,26.1629,26.2466,19605.693436577,0
+FTXO.US,D,20210208,000000,26.4612,26.7606,26.3726,26.7606,38812.2862039,0
+FTXO.US,D,20210209,000000,26.7606,26.9732,26.5784,26.9595,42280.298380731,0
+FTXO.US,D,20210210,000000,27.0786,27.3199,26.8826,26.9674,42011.184697903,0
+FTXO.US,D,20210211,000000,27.0028,27.1368,26.5194,26.8364,37107.22253043,0
+FTXO.US,D,20210212,000000,26.8472,27.31,26.8472,27.1762,60955.772445718,0
+FTXO.US,D,20210216,000000,27.5326,28.1303,27.5227,28.0457,63321.941807949,0
+FTXO.US,D,20210217,000000,27.8703,28.2544,27.8665,28.0909,46398.245489678,0
+FTXO.US,D,20210218,000000,27.8989,27.9757,27.5227,27.8261,38023.22457538,0
+FTXO.US,D,20210219,000000,28.0239,28.728,28.0239,28.6896,84299.607265287,0
+FTXO.US,D,20210222,000000,28.5833,29.442,28.5833,29.2578,157471.10986476,0
+FTXO.US,D,20210223,000000,29.4232,29.6438,29.1524,29.5768,87238.531786443,0
+FTXO.US,D,20210224,000000,29.8851,30.599,29.8319,30.5793,106656.35340671,0
+FTXO.US,D,20210225,000000,30.9269,30.9269,29.6803,29.7305,387452.61664026,0
+FTXO.US,D,20210226,000000,29.6822,29.6822,28.6896,28.9408,212889.2335842,0
+FTXO.US,D,20210301,000000,29.6438,30.0771,29.4892,29.8831,142040.2328437,0
+FTXO.US,D,20210302,000000,29.7994,29.8851,29.4804,29.5138,271792.6333771,0
+FTXO.US,D,20210303,000000,29.8555,30.3017,29.567,29.5867,183157.75700995,0
+FTXO.US,D,20210304,000000,29.5276,29.9924,28.7133,29.2874,231339.26146961,0
+FTXO.US,D,20210305,000000,29.9432,30.0771,28.728,29.9826,268241.3482871,0
+FTXO.US,D,20210308,000000,30.3095,31.1091,30.2651,30.6187,434369.7945523,0
+FTXO.US,D,20210309,000000,30.3489,30.3715,29.5227,29.9698,220324.89541693,0
+FTXO.US,D,20210310,000000,29.9245,30.599,29.9245,30.5606,118184.57426509,0
+FTXO.US,D,20210311,000000,30.6374,30.8787,30.3538,30.7309,209751.26649009,0
+FTXO.US,D,20210312,000000,31.1967,31.4291,31.0136,31.2755,120056.18376492,0
+FTXO.US,D,20210315,000000,31.4104,31.4104,30.6187,30.9889,105837.84160157,0
+FTXO.US,D,20210316,000000,30.9643,30.9643,30.2799,30.5891,71015.546566858,0
+FTXO.US,D,20210317,000000,30.8599,30.9171,30.4907,30.8068,31857.982430272,0
+FTXO.US,D,20210318,000000,31.2066,32.2484,30.9171,31.0805,82171.07036261,0
+FTXO.US,D,20210319,000000,30.8019,31.0618,30.0997,30.7723,109796.35154748,0
+FTXO.US,D,20210322,000000,30.6374,30.6374,29.7994,29.9097,137487.64174891,0
+FTXO.US,D,20210323,000000,29.7305,30.0101,28.8826,29.0648,332602.17046309,0
+FTXO.US,D,20210324,000000,29.3356,29.7896,28.8009,28.8009,47700.146400571,0
+FTXO.US,D,20210325,000000,28.4957,29.8014,28.2731,29.6458,73041.51561306,0
+FTXO.US,D,20210326,000000,30.0899,30.3705,29.6556,30.0978,82564.077891873,0
+FTXO.US,D,20210329,000000,29.7128,29.8772,28.9594,29.3858,36578.134874755,0
+FTXO.US,D,20210330,000000,29.7522,30.4857,29.6931,30.3223,231872.41121861,0
+FTXO.US,D,20210331,000000,30.2731,30.4857,29.9845,30.1381,341168.1097637,0
+FTXO.US,D,20210401,000000,30.1195,30.3705,30.0318,30.3705,69188.620093617,0
+FTXO.US,D,20210405,000000,30.6512,30.7565,30.2779,30.5025,101111.5960171,0
+FTXO.US,D,20210406,000000,30.3804,30.7565,30.3223,30.5843,83291.192597177,0
+FTXO.US,D,20210407,000000,30.5439,30.7861,30.2632,30.3026,42728.144169892,0
+FTXO.US,D,20210408,000000,30.2347,30.6709,29.8181,30.5971,142418.00752299,0
+FTXO.US,D,20210409,000000,30.8255,30.9486,30.6601,30.9062,111618.20040407,0
+FTXO.US,D,20210412,000000,31.1337,31.438,31.0559,31.1524,120978.27894985,0
+FTXO.US,D,20210413,000000,31.1337,31.1337,30.5153,30.6797,64067.335933219,0
+FTXO.US,D,20210414,000000,30.7861,31.2016,30.4493,30.5931,165861.36362904,0
+FTXO.US,D,20210415,000000,30.8737,30.8737,30.0082,30.4661,118128.72048187,0
+FTXO.US,D,20210416,000000,30.6512,30.7467,30.5153,30.6827,98149.31445932,0
+FTXO.US,D,20210419,000000,30.5931,30.9545,30.2731,30.3755,42828.680979703,0
+FTXO.US,D,20210420,000000,30.2258,30.2258,29.1052,29.3178,56402.165827589,0
+FTXO.US,D,20210421,000000,29.2106,30.0899,28.9408,30.0801,60605.416896375,0
+FTXO.US,D,20210422,000000,30.1195,30.1195,29.4616,29.502,119139.16619663,0
+FTXO.US,D,20210423,000000,29.4814,30.5153,29.3662,30.3617,26859.576592976,0
+FTXO.US,D,20210426,000000,30.6128,31.0658,30.6128,30.728,179851.21304281,0
+FTXO.US,D,20210427,000000,30.7565,31.0185,30.6847,30.9988,75925.60187432,0
+FTXO.US,D,20210428,000000,31.1534,31.1829,30.8915,30.9121,109384.04907493,0
+FTXO.US,D,20210429,000000,31.2784,31.501,31.0185,31.2982,53376.921823261,0
+FTXO.US,D,20210430,000000,31.0854,31.3415,30.7802,30.8058,50676.64528499,0
+FTXO.US,D,20210503,000000,31.1534,31.2371,30.6561,30.8403,63397.090534475,0
+FTXO.US,D,20210504,000000,30.5931,31.1829,30.2731,31.1829,34296.253949034,0
+FTXO.US,D,20210505,000000,31.3366,31.6172,30.9407,31.3661,142411.914383,0
+FTXO.US,D,20210506,000000,31.4429,31.5394,30.921,31.501,69102.300610446,0
+FTXO.US,D,20210507,000000,31.0953,31.6162,30.9013,31.6054,27367.338258691,0
+FTXO.US,D,20210510,000000,31.8102,31.954,31.2489,31.2489,109428.73210151,0
+FTXO.US,D,20210511,000000,30.9013,31.496,30.7369,30.9309,77364.598434955,0
+FTXO.US,D,20210512,000000,31.2784,31.3562,30.2159,30.3223,94700.597225787,0
+FTXO.US,D,20210513,000000,30.4473,31.4714,30.3154,31.3168,139156.14658244,0
+FTXO.US,D,20210514,000000,31.5492,31.9372,31.2982,31.8702,51355.014870385,0
+FTXO.US,D,20210517,000000,31.7038,32.0416,31.501,32.0229,97582.652440383,0
+FTXO.US,D,20210518,000000,32.0712,32.2937,31.569,31.5975,123058.07073262,0
+FTXO.US,D,20210519,000000,31.0756,31.5207,30.7171,31.4714,82095.921636085,0
+FTXO.US,D,20210520,000000,31.5975,31.6172,31.1288,31.4813,54400.569341341,0
+FTXO.US,D,20210521,000000,31.6074,31.9786,31.5738,31.7521,58141.757294328,0
+FTXO.US,D,20210524,000000,31.7708,31.8388,31.4616,31.6852,58019.894494556,0
+FTXO.US,D,20210525,000000,31.7954,32.149,31.2115,31.2312,60890.778952507,0
+FTXO.US,D,20210526,000000,31.4154,31.7137,31.1632,31.6752,30920.654395363,0
+FTXO.US,D,20210527,000000,32.0908,32.1893,31.8988,32.1893,33056.299961359,0
+FTXO.US,D,20210528,000000,32.2838,32.2838,31.762,31.9934,47685.92907393,0
+FTXO.US,D,20210601,000000,32.274,32.4808,32.2356,32.3616,46562.76026937,0
+FTXO.US,D,20210602,000000,32.5054,32.5054,32.0761,32.149,66409.132735494,0
+FTXO.US,D,20210603,000000,32.1106,32.4197,31.9835,32.206,43976.222344219,0
+FTXO.US,D,20210604,000000,32.2543,32.2543,31.82,32.1775,55020.038573513,0
+FTXO.US,D,20210607,000000,32.2937,32.3321,32.081,32.206,35294.513383829,0
+FTXO.US,D,20210608,000000,32.0229,32.0613,31.6624,32.0229,51286.974807179,0
+FTXO.US,D,20210609,000000,31.8584,31.8584,31.4616,31.5591,42104.612844395,0
+FTXO.US,D,20210610,000000,31.9461,31.95,30.8915,30.8915,39711.024352215,0
+FTXO.US,D,20210611,000000,31.0185,31.2204,30.7664,30.921,115508.67028678,0
+FTXO.US,D,20210614,000000,30.921,31.0283,30.2731,30.4001,167939.12436514,0
+FTXO.US,D,20210615,000000,30.5055,31.1042,30.3617,30.8541,192872.2531984,0
+FTXO.US,D,20210616,000000,30.727,31.1337,30.2632,31.0086,42343.260827281,0
+FTXO.US,D,20210617,000000,31.2312,31.2312,29.5198,29.5296,96428.002412547,0
+FTXO.US,D,20210618,000000,29.1732,29.1732,28.5547,28.6503,92971.160992362,0
+FTXO.US,D,20210621,000000,28.9792,29.5986,28.922,29.5986,74686.663409976,0
+FTXO.US,D,20210622,000000,29.5887,29.7423,29.1732,29.5788,79736.860937174,0
+FTXO.US,D,20210623,000000,29.6645,29.955,29.6507,29.7226,31067.90527842,0
+FTXO.US,D,20210624,000000,29.956,30.3243,29.7807,30.2179,30035.118050356,0
+FTXO.US,D,20210625,000000,30.3253,30.7457,30.1963,30.6551,226259.6137658,0
+FTXO.US,D,20210628,000000,30.6265,30.6265,30.0328,30.1983,378179.87310098,0
+FTXO.US,D,20210629,000000,30.4701,30.4749,29.8299,29.956,194533.64936862,0
+FTXO.US,D,20210630,000000,29.888,30.1983,29.888,30.1214,73611.224201992,0
+FTXO.US,D,20210701,000000,30.2179,30.4227,30.0919,30.3548,35464.105780177,0
+FTXO.US,D,20210702,000000,30.4129,30.4129,30.0692,30.1707,54876.849783782,0
+FTXO.US,D,20210706,000000,30.0919,30.0919,29.2234,29.4036,54031.934372033,0
+FTXO.US,D,20210707,000000,29.1702,29.499,29.0333,29.3248,73732.071478432,0
+FTXO.US,D,20210708,000000,28.6552,29.0244,28.4602,28.6847,79228.083748128,0
+FTXO.US,D,20210709,000000,29.2864,29.8733,29.2864,29.8585,58043.251531179,0
+FTXO.US,D,20210712,000000,29.6172,30.1805,29.437,30.0919,54860.601410479,0
+FTXO.US,D,20210713,000000,30.0722,30.0722,29.4036,29.5188,101473.12232309,0
+FTXO.US,D,20210714,000000,29.5483,29.9422,29.0196,29.374,471860.88490201,0
+FTXO.US,D,20210715,000000,29.1504,29.7522,29.1504,29.6172,252297.63198365,0
+FTXO.US,D,20210716,000000,29.7226,29.7226,28.6749,28.7231,221676.55697106,0
+FTXO.US,D,20210719,000000,28.0437,28.2583,27.6005,27.7621,143962.6185101,0
+FTXO.US,D,20210720,000000,27.7325,29.0314,27.7325,28.6256,42017.277837892,0
+FTXO.US,D,20210721,000000,28.859,29.4715,28.859,29.2962,32561.740098952,0
+FTXO.US,D,20210722,000000,29.247,29.247,28.7182,28.8492,37663.729316054,0
+FTXO.US,D,20210723,000000,29.1604,29.3444,28.8246,28.928,46674.467835827,0
+FTXO.US,D,20210726,000000,28.8688,29.374,28.8688,29.2086,25889.751811461,0
+FTXO.US,D,20210727,000000,28.9378,29.2184,28.8492,29.0432,137418.58616236,0
+FTXO.US,D,20210728,000000,29.1988,29.7718,29.1032,29.509,39051.949710118,0
+FTXO.US,D,20210729,000000,29.6842,29.9077,29.4814,29.636,29080.526118813,0
+FTXO.US,D,20210730,000000,29.4321,29.8063,29.1308,29.2086,35839.849412806,0
+FTXO.US,D,20210802,000000,29.247,29.8093,29.0628,29.0727,51274.788527203,0
+FTXO.US,D,20210803,000000,29.1988,29.6556,28.6749,29.6074,34289.145285714,0
+FTXO.US,D,20210804,000000,29.2272,29.765,29.2272,29.4321,372708.23339124,0
+FTXO.US,D,20210805,000000,29.7817,29.9954,29.6842,29.9855,37654.589606071,0
+FTXO.US,D,20210806,000000,30.4325,30.9653,30.3932,30.7713,202694.39485998,0
+FTXO.US,D,20210809,000000,30.5577,31.0342,30.4611,30.7034,70246.795404966,0
+FTXO.US,D,20210810,000000,30.7133,31.18,30.5577,31.053,115616.31575991,0
+FTXO.US,D,20210811,000000,31.1701,31.6064,30.985,31.5966,269579.80803792,0
+FTXO.US,D,20210812,000000,31.6744,31.6744,31.3641,31.5582,50994.504087728,0
+FTXO.US,D,20210813,000000,31.6546,31.6546,31.1308,31.2184,89004.526859798,0
+FTXO.US,D,20210816,000000,31.0244,31.0244,30.6069,30.9555,55053.550843451,0
+FTXO.US,D,20210817,000000,30.7319,30.8688,30.1017,30.4129,30079.801076939,0
+FTXO.US,D,20210818,000000,30.3351,30.6749,30.0722,30.0968,23894.248465202,0
+FTXO.US,D,20210819,000000,29.7029,30.0101,29.4321,29.6458,35312.792803795,0
+FTXO.US,D,20210820,000000,29.7128,30.0722,29.6074,30.0722,47346.744281233,0
+FTXO.US,D,20210823,000000,30.2859,30.4995,30.2859,30.4601,34722.773748234,0
+FTXO.US,D,20210824,000000,30.5193,30.8255,30.5193,30.7861,39440.895146055,0
+FTXO.US,D,20210825,000000,30.8885,31.5286,30.858,31.2656,69128.704217062,0
+FTXO.US,D,20210826,000000,31.2854,31.4134,30.8491,30.9171,55209.941436491,0
+FTXO.US,D,20210827,000000,31.0342,31.5482,31.0342,31.5482,61802.718904131,0
+FTXO.US,D,20210830,000000,31.568,31.568,30.8688,30.8688,29024.672335584,0
+FTXO.US,D,20210831,000000,30.9171,31.1849,30.8255,30.9653,52304.529185272,0
+FTXO.US,D,20210901,000000,31.0628,31.0628,30.5871,30.6847,29687.809071007,0
+FTXO.US,D,20210902,000000,30.8009,31.0362,30.6177,30.8974,44957.21788238,0
+FTXO.US,D,20210903,000000,30.9072,30.9978,30.6649,30.8009,34594.817808475,0
+FTXO.US,D,20210907,000000,30.8009,31.1987,30.6453,30.6453,43559.857778333,0
+FTXO.US,D,20210908,000000,30.5379,30.5379,30.2367,30.2761,25044.836399712,0
+FTXO.US,D,20210909,000000,30.2563,30.8442,30.2277,30.5379,66452.800238746,0
+FTXO.US,D,20210910,000000,30.791,30.8205,30.2957,30.2957,35548.394216686,0
+FTXO.US,D,20210913,000000,30.6453,30.8304,30.4995,30.8205,41954.315391343,0
+FTXO.US,D,20210914,000000,30.9555,30.9909,30.0328,30.1509,237031.26974228,0
+FTXO.US,D,20210915,000000,30.1707,30.7517,30.1707,30.6649,12533.588956502,0
+FTXO.US,D,20210916,000000,30.8589,31.0431,30.5971,30.6079,86373.305908065,0
+FTXO.US,D,20210917,000000,30.6355,30.7812,30.4897,30.5193,30918.6233487,0
+FTXO.US,D,20210920,000000,29.6458,29.888,29.18,29.6931,52084.160622352,0
+FTXO.US,D,20210921,000000,29.9176,29.9176,29.5384,29.6271,19746.851179645,0
+FTXO.US,D,20210922,000000,29.9461,30.3637,29.9461,30.1313,47970.275606731,0
+FTXO.US,D,20210923,000000,30.4719,31.3405,30.4719,31.175,34856.822827983,0
+FTXO.US,D,20210924,000000,31.0864,31.6034,31.0864,31.4862,23427.107732745,0
+FTXO.US,D,20210927,000000,31.8082,32.5891,31.8082,32.4719,144624.73972218,0
+FTXO.US,D,20210928,000000,32.5989,32.7053,32.0918,32.1401,227534.09554675,0
+FTXO.US,D,20210929,000000,32.2966,32.4335,32.1893,32.3154,45890.483823963,0
+FTXO.US,D,20210930,000000,32.5694,32.5694,31.818,31.8378,40393.456030936,0
+FTXO.US,D,20211001,000000,32.0328,32.8037,31.9166,32.6285,124428.01170672,0
+FTXO.US,D,20211004,000000,32.53,33.0963,32.4325,32.6767,100470.80079497,0
+FTXO.US,D,20211005,000000,32.9889,33.2912,32.7693,33.0569,44336.733126876,0
+FTXO.US,D,20211006,000000,32.7939,32.9791,32.3203,32.9791,242515.095732,0
+FTXO.US,D,20211007,000000,33.2715,33.4566,33.0489,33.1357,71287.706819682,0
+FTXO.US,D,20211008,000000,33.0963,33.5049,33.0273,33.3789,56012.204868321,0
+FTXO.US,D,20211011,000000,33.6428,33.7392,32.9987,33.0175,104091.14147151,0
+FTXO.US,D,20211012,000000,33.0765,33.1357,32.7378,32.9693,348919.59935251,0
+FTXO.US,D,20211013,000000,32.9407,32.9407,32.0968,32.6965,519264.4984898,0
+FTXO.US,D,20211014,000000,33.1061,33.2518,32.6187,33.047,90620.224480103,0
+FTXO.US,D,20211015,000000,33.3207,33.5837,33.1553,33.2715,114884.12343795,0
+FTXO.US,D,20211018,000000,33.3405,33.692,33.2705,33.4182,87984.941435044,0
+FTXO.US,D,20211019,000000,33.5256,33.6329,33.2311,33.6329,125537.97870797,0
+FTXO.US,D,20211020,000000,33.7018,34.3153,33.4763,34.3153,205728.7785743,0
+FTXO.US,D,20211021,000000,34.3547,34.3842,33.7668,34.0032,67024.539874341,0
+FTXO.US,D,20211022,000000,34.1204,34.5388,34.1204,34.4522,351659.4813007,0
+FTXO.US,D,20211025,000000,34.6176,34.6176,34.3547,34.3941,52456.857684986,0
+FTXO.US,D,20211026,000000,34.5103,34.5595,34.208,34.276,106190.22819758,0
+FTXO.US,D,20211027,000000,34.0228,34.0228,33.1061,33.1455,73392.886685735,0
+FTXO.US,D,20211028,000000,33.2321,33.4763,33.1455,33.4281,47971.291130062,0
+FTXO.US,D,20211029,000000,33.564,33.5935,33.1455,33.2223,96069.522676554,0
+FTXO.US,D,20211101,000000,33.5443,33.8672,33.4763,33.8672,52271.016915334,0
+FTXO.US,D,20211102,000000,33.8574,33.9056,33.6624,33.7018,37517.493956328,0
+FTXO.US,D,20211103,000000,33.5738,34.4808,33.5738,34.404,105846.98131155,0
+FTXO.US,D,20211104,000000,34.3941,34.3941,33.5443,33.7491,47402.598064462,0
+FTXO.US,D,20211105,000000,34.0524,34.2858,33.7294,33.886,63343.267797909,0
+FTXO.US,D,20211108,000000,34.14,34.3153,33.7885,33.9934,52442.640358346,0
+FTXO.US,D,20211109,000000,33.7885,33.954,33.6034,33.8672,31704.638407226,0
+FTXO.US,D,20211110,000000,33.9056,34.1104,33.7491,33.7688,404384.43714518,0
+FTXO.US,D,20211111,000000,33.9638,34.2366,33.9008,34.0908,20980.712027332,0
+FTXO.US,D,20211112,000000,34.1992,34.1992,33.7196,34.0228,45570.593974563,0
+FTXO.US,D,20211115,000000,34.2178,34.2464,34.0612,34.0908,27456.704311857,0
+FTXO.US,D,20211116,000000,34.1498,34.2562,33.8722,34.0524,82606.729871793,0
+FTXO.US,D,20211117,000000,34.0524,34.0524,33.559,33.7786,75535.640915051,0
+FTXO.US,D,20211118,000000,33.69,33.8948,33.4281,33.6526,49098.522027949,0
+FTXO.US,D,20211119,000000,33.3109,33.5295,32.8815,33.3985,47184.260548205,0
+FTXO.US,D,20211122,000000,33.9056,34.2178,33.818,33.8378,78823.905462219,0
+FTXO.US,D,20211123,000000,34.0327,34.4522,33.9352,34.4424,70396.077334686,0
+FTXO.US,D,20211124,000000,34.3252,34.6176,34.2376,34.4226,40707.252740348,0
+FTXO.US,D,20211126,000000,33.2125,33.2125,32.4522,32.9555,50586.263708493,0
+FTXO.US,D,20211129,000000,33.5157,33.5157,32.7093,33.047,30507.336399471,0
+FTXO.US,D,20211130,000000,32.6088,32.6866,31.9638,32.1115,268547.02080985,0
+FTXO.US,D,20211201,000000,32.7349,33.1523,31.6468,31.6822,86030.059022042,0
+FTXO.US,D,20211202,000000,31.9264,32.8609,31.7984,32.6669,51395.635803642,0
+FTXO.US,D,20211203,000000,32.7545,32.7545,31.506,31.692,134800.56701394,0
+FTXO.US,D,20211206,000000,32.0722,32.7733,32.0722,32.3744,98299.611912372,0
+FTXO.US,D,20211207,000000,32.6965,32.9565,32.6187,32.725,95949.690923445,0
+FTXO.US,D,20211208,000000,32.8137,32.9327,32.4955,32.5891,50467.447478716,0
+FTXO.US,D,20211209,000000,32.3449,32.5694,32.213,32.3252,25873.503438159,0
+FTXO.US,D,20211210,000000,32.5497,32.5497,32.0032,32.3351,18780.072968124,0
+FTXO.US,D,20211213,000000,32.1696,32.1696,31.438,31.4567,60548.547589816,0
+FTXO.US,D,20211214,000000,31.3996,32.0623,31.3996,31.7008,133658.10326608,0
+FTXO.US,D,20211215,000000,31.828,32.08,31.438,31.828,141256.24883184,0
+FTXO.US,D,20211216,000000,32.3252,32.6521,32.0219,32.1499,36582.196968082,0
+FTXO.US,D,20211217,000000,31.954,31.954,31.048,31.2519,40355.881667673,0
+FTXO.US,D,20211220,000000,30.7743,30.7743,30.1017,30.5597,97080.983914657,0
+FTXO.US,D,20211221,000000,30.9889,31.5896,30.9889,31.5454,101570.6125629,0
+FTXO.US,D,20211222,000000,31.5256,31.7402,31.4468,31.6822,39733.365865507,0
+FTXO.US,D,20211223,000000,31.947,32.2169,31.8939,31.9372,28621.509573006,0
+FTXO.US,D,20211227,000000,32.0446,32.2996,31.7402,32.2898,34087.05614276,0
+FTXO.US,D,20211228,000000,32.2602,32.5054,32.211,32.2701,164425.4136384,0
+FTXO.US,D,20211229,000000,32.3488,32.4178,32.2011,32.3095,65014.819201442,0
+FTXO.US,D,20211230,000000,32.3193,32.6383,32.2011,32.2011,167162.2490166,0
+FTXO.US,D,20211231,000000,32.1824,32.337,32.1086,32.21,21938.35052887,0
+FTXO.US,D,20220103,000000,32.6039,33.1731,32.6039,33.0745,225425.8691107,0
+FTXO.US,D,20220104,000000,33.5551,34.3892,33.5551,34.2612,451591.03920667,0
+FTXO.US,D,20220105,000000,34.3202,34.6344,33.9086,33.9284,136446.73033419,0
+FTXO.US,D,20220106,000000,34.4088,35.1937,34.2494,35.1149,289484.06533393,0
+FTXO.US,D,20220107,000000,35.2517,35.7126,35.1641,35.6447,289474.92562395,0
+FTXO.US,D,20220110,000000,35.9391,36.0858,35.1641,35.5659,266069.14388117,0
+FTXO.US,D,20220111,000000,35.8209,35.8505,35.3503,35.7815,238476.3594429,0
+FTXO.US,D,20220112,000000,36.076,36.2522,35.8013,36.0366,305723.29892682,0
+FTXO.US,D,20220113,000000,36.1154,36.4876,36.0957,36.2424,283143.13765249,0
+FTXO.US,D,20220114,000000,35.6447,36.2966,35.4191,36.2916,162021.66991291,0
+FTXO.US,D,20220118,000000,36.0858,36.2522,35.3207,35.3897,174231.30692668,0
+FTXO.US,D,20220119,000000,35.4703,35.625,34.3498,34.3498,452508.05677496,0
+FTXO.US,D,20220120,000000,34.271,34.6048,33.5256,33.6142,201058.38677305,0
+FTXO.US,D,20220121,000000,33.3591,33.4035,32.5448,32.6827,250410.78963386,0
+FTXO.US,D,20220124,000000,32.0002,33.0845,31.5344,33.0057,172193.1516005,0
+FTXO.US,D,20220125,000000,32.6334,33.496,32.0987,33.2509,273376.84977413,0
+FTXO.US,D,20220126,000000,33.6733,33.947,32.7999,33.3001,164693.5117979,0
+FTXO.US,D,20220127,000000,33.6733,34.016,32.6039,32.8393,192868.19110507,0
+FTXO.US,D,20220128,000000,32.8195,33.1533,32.3291,33.1533,142184.43715676,0
+FTXO.US,D,20220131,000000,32.9475,33.3099,32.4591,33.2804,115816.3738562,0
+FTXO.US,D,20220201,000000,33.369,34.0554,33.2115,34.0455,69979.7127688,0
+FTXO.US,D,20220202,000000,34.0356,34.0848,33.5945,34.0356,304878.38351507,0
+FTXO.US,D,20220203,000000,34.1046,34.3694,33.6044,33.7117,243179.24799075,0
+FTXO.US,D,20220204,000000,33.8988,34.6934,33.8643,34.467,272231.33945628,0
+FTXO.US,D,20220207,000000,34.5753,34.8549,34.3892,34.6738,73601.068968678,0
+FTXO.US,D,20220208,000000,35.1592,35.4871,35.0459,35.3995,266764.7773632,0
+FTXO.US,D,20220209,000000,35.5757,35.625,35.2567,35.3503,88047.903881592,0
+FTXO.US,D,20220210,000000,35.3897,35.9824,35.1247,35.3011,284594.3204931,0
+FTXO.US,D,20220211,000000,35.1445,35.8013,34.6836,34.8894,123990.32115088,0
+FTXO.US,D,20220214,000000,34.9672,35.2223,34.3202,34.5753,72688.113493722,0
+FTXO.US,D,20220215,000000,34.8795,35.4083,34.8795,35.3503,43143.493212446,0
+FTXO.US,D,20220216,000000,35.1641,35.6742,34.9771,35.4093,519246.21906984,0
+FTXO.US,D,20220217,000000,35.1445,35.1445,34.1046,34.203,88575.976013935,0
+FTXO.US,D,20220218,000000,34.1144,34.5064,34.016,34.1046,113247.09982768,0
+FTXO.US,D,20220222,000000,33.9864,34.3882,33.7117,33.9668,82529.550098605,0
+FTXO.US,D,20220223,000000,34.3596,34.4187,33.2115,33.3395,127991.4830767,0
+FTXO.US,D,20220224,000000,31.9855,32.6827,31.505,32.5941,241347.24390085,0
+FTXO.US,D,20220225,000000,32.9181,34.144,32.9181,34.0652,206694.54126248,0
+FTXO.US,D,20220228,000000,33.6634,34.2612,33.6634,34.1046,171160.36437244,0
+FTXO.US,D,20220301,000000,33.8594,33.8594,31.9658,32.2405,257386.41939745,0
+FTXO.US,D,20220302,000000,32.4857,33.6526,32.4857,33.4566,91603.251064927,0
+FTXO.US,D,20220303,000000,33.6437,33.6733,32.8393,33.1731,80154.241026391,0
+FTXO.US,D,20220304,000000,32.5645,32.5645,31.4557,31.8782,77770.807767527,0
+FTXO.US,D,20220307,000000,31.5344,31.5344,30.3282,30.3331,179209.40229735,0
+FTXO.US,D,20220308,000000,30.7103,31.3434,30.2691,30.4553,169943.76742138,0
+FTXO.US,D,20220309,000000,31.5148,32.015,31.5148,31.7502,160603.99934223,0
+FTXO.US,D,20220310,000000,31.2794,31.7502,31.0539,31.4173,100354.01561185,0
+FTXO.US,D,20220311,000000,31.7896,31.9855,31.113,31.113,113986.40081296,0
+FTXO.US,D,20220314,000000,31.505,32.1529,31.4074,31.5838,130754.72206153,0
+FTXO.US,D,20220315,000000,31.8289,31.8998,31.4626,31.8092,93124.505015408,0
+FTXO.US,D,20220316,000000,32.3488,33.0943,32.2799,32.9377,98270.161735761,0
+FTXO.US,D,20220317,000000,32.5448,32.8097,32.211,32.7899,64528.383525687,0
+FTXO.US,D,20220318,000000,32.6334,32.7999,32.0741,32.7899,71077.493490076,0
+FTXO.US,D,20220321,000000,32.9565,33.2607,32.3784,32.6827,67737.437253004,0
+FTXO.US,D,20220322,000000,33.0845,33.7018,33.0845,33.3887,81342.403324164,0
+FTXO.US,D,20220323,000000,33.0745,33.1139,32.3095,32.3587,71508.075382602,0
+FTXO.US,D,20220324,000000,32.6433,32.7497,32.3242,32.5743,50409.562648824,0
+FTXO.US,D,20220325,000000,32.7221,33.2243,32.7171,33.175,118185.58978842,0
+FTXO.US,D,20220328,000000,33.0273,33.0273,32.2395,32.7023,91689.570548098,0
+FTXO.US,D,20220329,000000,33.1947,33.4281,32.7812,33.0077,84004.08997584,0
+FTXO.US,D,20220330,000000,32.9879,32.9879,31.9048,32.1115,80440.618605855,0
+FTXO.US,D,20220331,000000,31.9244,32.1558,31.2794,31.2942,51556.088490008,0
+FTXO.US,D,20220401,000000,31.57,31.6874,30.7034,30.8215,163201.70802402,0
+FTXO.US,D,20220404,000000,30.7723,30.8905,30.2997,30.7231,269120.79149211,0
+FTXO.US,D,20220405,000000,30.6345,30.8608,30.3489,30.4179,190268.45137662,0
+FTXO.US,D,20220406,000000,30.2603,30.2603,29.955,30.0239,521102.59571969,0
+FTXO.US,D,20220407,000000,30.083,30.083,29.3346,29.7778,80917.914571627,0
+FTXO.US,D,20220408,000000,29.8861,30.2583,29.8024,30.0141,42816.494699726,0
+FTXO.US,D,20220411,000000,29.955,30.6443,29.955,30.1125,58523.594066945,0
+FTXO.US,D,20220412,000000,30.1323,30.3846,29.4824,29.6891,60122.027790615,0
+FTXO.US,D,20220413,000000,29.3642,29.8664,29.3642,29.8664,73119.71090958,0
+FTXO.US,D,20220414,000000,29.699,29.945,29.3838,29.5218,63814.470623692,0
+FTXO.US,D,20220418,000000,29.4922,29.9304,29.4922,29.7876,122929.09926953,0
+FTXO.US,D,20220419,000000,30.0042,30.7329,30.0042,30.6787,88135.238888095,0
+FTXO.US,D,20220420,000000,30.8708,31.3533,30.8121,30.9299,62261.735449937,0
+FTXO.US,D,20220421,000000,31.0973,31.2977,30.0929,30.2111,85782.271329174,0
+FTXO.US,D,20220422,000000,30.1421,30.2175,29.4331,29.4626,107460.64788519,0
+FTXO.US,D,20220425,000000,29.246,29.5414,28.5764,29.4824,107692.18720476,0
+FTXO.US,D,20220426,000000,28.9408,29.1682,28.5272,28.537,199033.43325018,0
+FTXO.US,D,20220427,000000,28.5961,28.8324,28.339,28.5469,78666.499345847,0
+FTXO.US,D,20220428,000000,28.921,29.0983,28.4878,29.0786,252300.67855364,0
+FTXO.US,D,20220429,000000,28.9703,29.1376,28.1135,28.1629,67183.977037375,0
+FTXO.US,D,20220502,000000,28.3597,28.4581,27.7985,28.4484,276210.15986882,0
+FTXO.US,D,20220503,000000,28.537,29.1278,28.5329,28.921,35952.572502595,0
+FTXO.US,D,20220504,000000,29.0196,29.8368,28.8012,29.8368,41307.427029223,0
+FTXO.US,D,20220505,000000,29.4626,29.4626,28.4582,28.9604,808960.80820001,0
+FTXO.US,D,20220506,000000,28.8324,28.8324,28.2269,28.5862,115306.58114382,0
+FTXO.US,D,20220509,000000,28.1235,28.2909,27.7493,27.9955,199149.20290996,0
+FTXO.US,D,20220510,000000,28.1923,28.3333,27.06,27.5326,425938.91985477,0
+FTXO.US,D,20220511,000000,27.5227,28.2711,27.0994,27.1092,146983.8004211,0
+FTXO.US,D,20220512,000000,26.9418,27.1496,26.4088,26.9714,106304.98233403,0
+FTXO.US,D,20220513,000000,27.3061,27.5819,27.0306,27.2372,56888.601503343,0
+FTXO.US,D,20220516,000000,27.2274,27.2667,26.8334,27.0008,41919.787598074,0
+FTXO.US,D,20220517,000000,27.5621,28.1628,27.5326,28.0545,82449.323755422,0
+FTXO.US,D,20220518,000000,27.7099,27.7788,27.06,27.1978,62638.494605898,0
+FTXO.US,D,20220519,000000,26.8334,27.2274,26.735,26.922,86674.9163375,0
+FTXO.US,D,20220520,000000,27.2175,27.3652,26.2231,26.8433,636524.9465233,0
+FTXO.US,D,20220523,000000,27.4243,28.1725,27.3677,27.9068,160654.77550881,0
+FTXO.US,D,20220524,000000,27.8083,27.8083,27.1436,27.6803,68890.056234176,0
+FTXO.US,D,20220525,000000,27.6705,28.4299,27.6705,28.2711,31524.890777563,0
+FTXO.US,D,20220526,000000,28.5567,29.049,28.5567,28.9506,33774.274956679,0
+FTXO.US,D,20220527,000000,29.0294,29.246,28.9507,29.246,25204.273562746,0
+FTXO.US,D,20220531,000000,28.99,29.5255,28.9345,29.4036,63241.715464766,0
+FTXO.US,D,20220601,000000,29.3937,29.3937,28.4813,28.8718,34682.152814977,0
+FTXO.US,D,20220602,000000,28.793,29.3544,28.6959,29.3444,61438.146028147,0
+FTXO.US,D,20220603,000000,29.1476,29.1476,28.8915,28.9506,29480.642311396,0
+FTXO.US,D,20220606,000000,29.2312,29.5551,29.0736,29.1082,87350.2393529,0
+FTXO.US,D,20220607,000000,28.8127,29.3544,28.7734,29.3346,39035.701336815,0
+FTXO.US,D,20220608,000000,28.9802,29.0983,28.7293,28.8816,56261.008084521,0
+FTXO.US,D,20220609,000000,28.8226,28.8226,27.8969,27.9167,58054.422287825,0
+FTXO.US,D,20220610,000000,27.247,27.3662,26.6858,26.7054,92464.414849979,0
+FTXO.US,D,20220613,000000,25.9866,26.2722,25.7305,25.8685,78659.390682527,0
+FTXO.US,D,20220614,000000,25.9472,26.3608,25.6911,25.9275,66492.405648672,0
+FTXO.US,D,20220615,000000,26.2623,26.6168,26.1146,26.2919,40089.814554838,0
+FTXO.US,D,20220616,000000,25.7207,25.7207,25.2501,25.4155,47771.233033771,0
+FTXO.US,D,20220617,000000,25.5237,26.0458,25.5237,25.8093,57866.55047151,0
+FTXO.US,D,20220621,000000,26.3904,26.4396,26.0752,26.1799,62766.450545657,0
+FTXO.US,D,20220622,000000,25.7699,26.2525,25.7699,26.1737,40897.155603325,0
+FTXO.US,D,20220623,000000,26.1245,26.1245,25.2677,25.6321,28812.427959315,0
+FTXO.US,D,20220624,000000,25.8107,26.7931,25.8107,26.7534,36139.884473126,0
+FTXO.US,D,20220627,000000,26.942,26.942,26.4954,26.5748,15115.809249,0
+FTXO.US,D,20220628,000000,26.9122,27.2347,26.4559,26.5054,93719.025064417,0
+FTXO.US,D,20220629,000000,26.5947,26.5947,26.1481,26.2771,68027.1879442,0
+FTXO.US,D,20220630,000000,25.8206,26.1763,25.3822,25.8504,45881.519673798,0
+FTXO.US,D,20220701,000000,25.6817,26.3168,25.5428,26.2374,46100.1950476,0
+FTXO.US,D,20220705,000000,25.7611,26.2176,25.3741,26.2077,38593.684174547,0
+FTXO.US,D,20220706,000000,26.0687,26.1184,25.7115,25.9298,63242.530456583,0
+FTXO.US,D,20220707,000000,26.2176,26.4954,26.2176,26.3962,96374.368889158,0
+FTXO.US,D,20220708,000000,26.4657,26.5228,26.1117,26.287,62453.485213785,0
+FTXO.US,D,20220711,000000,26.0985,26.2472,25.9894,26.0985,32641.078492291,0
+FTXO.US,D,20220712,000000,25.8901,26.5001,25.8901,26.0613,29537.298993163,0
+FTXO.US,D,20220713,000000,25.7413,25.8703,25.3685,25.7048,38563.452556049,0
+FTXO.US,D,20220714,000000,25.0565,25.2649,24.931,25.2291,60401.766038387,0
+FTXO.US,D,20220715,000000,25.6023,26.4954,25.5329,26.3863,62028.22711358,0
+FTXO.US,D,20220718,000000,26.7534,27.0859,26.4557,26.555,22589.065341706,0
+FTXO.US,D,20220719,000000,26.8924,27.5173,26.8924,27.4282,24822.174228091,0
+FTXO.US,D,20220720,000000,27.2992,27.587,27.2,27.5175,22733.169389879,0
+FTXO.US,D,20220721,000000,27.3885,27.5969,27.2397,27.5885,55866.015543071,0
+FTXO.US,D,20220722,000000,27.5374,27.5969,27.2298,27.3855,42418.99163516,0
+FTXO.US,D,20220725,000000,27.6168,27.9046,27.6168,27.8141,37081.09552903,0
+FTXO.US,D,20220726,000000,27.6366,27.8549,27.2893,27.3489,43379.34938278,0
+FTXO.US,D,20220727,000000,27.5275,28.0435,27.5131,27.9244,23809.415008408,0
+FTXO.US,D,20220728,000000,27.8152,27.8152,27.5523,27.7259,85951.514551664,0
+FTXO.US,D,20220729,000000,27.716,28.2122,27.716,28.1626,45425.022234478,0
+FTXO.US,D,20220801,000000,27.845,28.1427,27.7458,28.0832,11738.937462773,0
+FTXO.US,D,20220802,000000,27.7061,27.9838,27.6565,27.6574,33556.088812163,0
+FTXO.US,D,20220803,000000,27.8946,28.1328,27.7656,28.0336,41284.298220869,0
+FTXO.US,D,20220804,000000,28.0038,28.0038,27.6862,27.7035,37271.554725568,0
+FTXO.US,D,20220805,000000,27.587,28.2319,27.587,28.1328,18633.761921551,0
+FTXO.US,D,20220808,000000,28.3313,28.3503,28.0633,28.113,65876.712148375,0
+FTXO.US,D,20220809,000000,28.0832,28.1923,28.0287,28.1923,23191.682270432,0
+FTXO.US,D,20220810,000000,28.5595,29.1549,28.5595,29.0248,82766.109682591,0
+FTXO.US,D,20220811,000000,29.2938,29.6015,29.2938,29.4929,43028.662608203,0
+FTXO.US,D,20220812,000000,29.7007,29.9091,29.5419,29.8961,39191.262500191,0
+FTXO.US,D,20220815,000000,29.6412,29.9397,29.6213,29.9128,16947.845329979,0
+FTXO.US,D,20220816,000000,29.7801,30.3457,29.7801,30.2167,29730.78135155,0
+FTXO.US,D,20220817,000000,29.8694,30.0182,29.7827,29.9091,23843.677509373,0
+FTXO.US,D,20220818,000000,29.9289,30.0182,29.7776,29.9984,29573.57693536,0
+FTXO.US,D,20220819,000000,29.79,29.8297,29.403,29.5618,24973.332320581,0
+FTXO.US,D,20220822,000000,29.1053,29.1053,28.7778,28.8175,17413.412254848,0
+FTXO.US,D,20220823,000000,28.9961,29.0655,28.7282,28.758,12937.117275911,0
+FTXO.US,D,20220824,000000,28.6885,28.8771,28.5793,28.7778,25472.154025798,0
+FTXO.US,D,20220825,000000,28.8969,29.2639,28.8969,29.2244,49835.815373336,0
+FTXO.US,D,20220826,000000,29.3435,29.3435,28.4107,28.4107,20861.832204853,0
+FTXO.US,D,20220829,000000,28.2023,28.3213,27.974,28.1328,19211.185834862,0
+FTXO.US,D,20220830,000000,28.2916,28.2916,27.9046,28.0633,111253.36379326,0
+FTXO.US,D,20220831,000000,28.1626,28.2478,27.8996,27.9145,25576.956969925,0
+FTXO.US,D,20220901,000000,27.4779,27.8549,27.4679,27.8549,23552.446251175,0
+FTXO.US,D,20220902,000000,28.2221,28.4404,27.6169,27.7359,43102.226213215,0
+FTXO.US,D,20220906,000000,27.8946,27.8946,27.1901,27.3985,192477.66093245,0
+FTXO.US,D,20220907,000000,27.3092,28.0534,27.3092,28.0236,18004.944256792,0
+FTXO.US,D,20220908,000000,27.8351,28.7778,27.8351,28.7778,13395.630156464,0
+FTXO.US,D,20220909,000000,29.0557,29.1351,28.9683,29.0358,15670.05558813,0
+FTXO.US,D,20220912,000000,29.1748,29.5644,29.1648,29.3236,43405.550118812,0
+FTXO.US,D,20220913,000000,28.6984,28.9267,28.1626,28.3041,24580.321280107,0
+FTXO.US,D,20220914,000000,28.2916,28.3114,27.8351,28.2388,31592.04133041,0
+FTXO.US,D,20220915,000000,28.2122,28.9763,28.2122,28.6389,73482.987362472,0
+FTXO.US,D,20220916,000000,28.2221,28.2354,27.9359,28.2029,53345.706280954,0
+FTXO.US,D,20220919,000000,27.8351,28.6488,27.8351,28.5798,43522.445710337,0
+FTXO.US,D,20220920,000000,28.361,28.4404,28.0733,28.3065,22741.231154812,0
+FTXO.US,D,20220921,000000,28.4107,28.5496,27.7954,27.8152,40653.465114877,0
+FTXO.US,D,20220922,000000,27.8946,27.8946,27.1176,27.1999,86216.54507383,0
+FTXO.US,D,20220923,000000,26.79,26.83,26.25,26.62,62226,0
+FTXO.US,D,20220926,000000,26.45,26.64,26,26.21,38894,0
+FTXO.US,D,20220927,000000,26.44,26.54,25.715,25.98,47099,0
+FTXO.US,D,20220928,000000,26.09,26.59,26.0756,26.45,41292,0
+FTXO.US,D,20220929,000000,25.84,26.15,25.71,26,70968,0
+FTXO.US,D,20220930,000000,26.01,26.44,25.88,25.9,39439,0
+FTXO.US,D,20221003,000000,26.15,26.74,25.83,26.62,84828,0
+FTXO.US,D,20221004,000000,27.06,27.72,27.06,27.71,41452,0
+FTXO.US,D,20221005,000000,27.3,27.544,27.175,27.49,116726,0
+FTXO.US,D,20221006,000000,27.3,27.42,26.9454,26.981,28276,0
+FTXO.US,D,20221007,000000,26.79,26.79,26.27,26.37,48707,0
+FTXO.US,D,20221010,000000,26.53,26.53,26.06,26.24,20570,0
+FTXO.US,D,20221011,000000,26.06,26.28,25.75,25.84,28559,0
+FTXO.US,D,20221012,000000,25.83,26.06,25.62,25.77,22021,0
+FTXO.US,D,20221013,000000,25.36,27.085,25.21,27.02,25794,0
+FTXO.US,D,20221014,000000,27.27,27.29,26.86,26.93,19362,0
+FTXO.US,D,20221017,000000,27.51,27.77,27.29,27.54,61851,0
+FTXO.US,D,20221018,000000,27.99,28.217,27.49,27.77,18693,0
+FTXO.US,D,20221019,000000,27.29,27.3444,26.63,26.76,25728,0
+FTXO.US,D,20221020,000000,26.72,26.84,25.9,26,16499,0
+FTXO.US,D,20221021,000000,26.06,26.5,26.06,26.49,13870,0
+FTXO.US,D,20221024,000000,26.65,27.1075,26.65,26.9905,39207,0
+FTXO.US,D,20221025,000000,26.9,27.56,26.9,27.51,74505,0
+FTXO.US,D,20221026,000000,27.6794,27.8,27.42,27.42,20456,0
+FTXO.US,D,20221027,000000,27.68,27.9,27.43,27.43,18099,0
+FTXO.US,D,20221028,000000,27.68,28.03,27.68,28.01,26456,0
+FTXO.US,D,20221031,000000,27.87,28.1999,27.87,28,68845,0
+FTXO.US,D,20221101,000000,28.24,28.24,27.9866,28.15,47356,0
+FTXO.US,D,20221102,000000,28.12,28.235,27.5,27.5354,41634,0
+FTXO.US,D,20221103,000000,27.28,27.37,26.98,27.22,21219,0
+FTXO.US,D,20221104,000000,27.62,27.8901,27.51,27.78,72825,0
+FTXO.US,D,20221107,000000,28.12,28.12,27.7998,28.08,45108,0
+FTXO.US,D,20221108,000000,28.14,28.4399,28.03,28.31,34018,0
+FTXO.US,D,20221109,000000,28.1,28.1,27.66,27.68,13686,0
+FTXO.US,D,20221110,000000,28.51,29.2,28.51,29.1682,33363,0
+FTXO.US,D,20221111,000000,29.17,29.47,29.0999,29.26,21675,0
+FTXO.US,D,20221114,000000,29.16,29.1713,28.685,28.69,14845,0
+FTXO.US,D,20221115,000000,29.245,29.245,28.555,28.77,40314,0
+FTXO.US,D,20221116,000000,28.685,28.7525,28.32,28.3878,17649,0
+FTXO.US,D,20221117,000000,27.945,28.15,27.88,28.04,18975,0
+FTXO.US,D,20221118,000000,28.43,28.43,27.913,28.22,28647,0
+FTXO.US,D,20221121,000000,28.06,28.4,28.06,28.32,19548,0
+FTXO.US,D,20221122,000000,28.48,28.71,28.48,28.63,189398,0
+FTXO.US,D,20221123,000000,28.58,28.69,28.5301,28.63,18759,0
+FTXO.US,D,20221125,000000,28.7,28.83,28.7,28.7981,14553,0
+FTXO.US,D,20221128,000000,28.58,28.58,28.19,28.23,28560,0
+FTXO.US,D,20221129,000000,28.3901,28.515,28.3601,28.51,10231,0
+FTXO.US,D,20221130,000000,28.42,28.88,27.821,28.85,86625,0
+FTXO.US,D,20221201,000000,28.89,28.89,28.4125,28.49,44560,0
+FTXO.US,D,20221202,000000,28.19,28.3861,28.165,28.31,35419,0
+FTXO.US,D,20221205,000000,28.09,28.09,26.84,26.96,49878,0
+FTXO.US,D,20221206,000000,26.97,26.97,26.4232,26.74,53071,0
+FTXO.US,D,20221207,000000,26.46,26.76,26.34,26.52,31604,0
+FTXO.US,D,20221208,000000,26.75,26.77,26.44,26.59,67319,0
+FTXO.US,D,20221209,000000,26.56,26.81,26.56,26.62,50854,0
+FTXO.US,D,20221212,000000,26.66,27.06,26.5701,26.98,30455,0
+FTXO.US,D,20221213,000000,27.57,27.58,26.54,26.65,22126,0
+FTXO.US,D,20221214,000000,26.64,26.7499,26.1533,26.28,174743,0
+FTXO.US,D,20221215,000000,25.94,25.94,25.6407,25.81,33363,0
+FTXO.US,D,20221216,000000,25.59,25.7499,25.4202,25.59,230694,0
+FTXO.US,D,20221219,000000,25.57,25.7972,25.37,25.62,46937,0
+FTXO.US,D,20221220,000000,25.79,25.8522,25.6,25.6,19129,0
+FTXO.US,D,20221221,000000,26,26.14,25.92,26.02,69710,0
+FTXO.US,D,20221222,000000,25.77,25.8846,25.37,25.8846,44325,0
+FTXO.US,D,20221223,000000,25.6,25.815,25.6,25.791,48292,0
+FTXO.US,D,20221227,000000,25.83,25.9242,25.621,25.82,49180,0
+FTXO.US,D,20221228,000000,25.82,25.92,25.66,25.75,57613,0
+FTXO.US,D,20221229,000000,25.89,26.195,25.845,26.15,629998,0
+FTXO.US,D,20221230,000000,26.05,26.2,25.98,26.2,65743,0
+FTXO.US,D,20230103,000000,26.36,26.54,26.04,26.23,72341,0
+FTXO.US,D,20230104,000000,26.39,27.04,26.39,26.77,67902,0
+FTXO.US,D,20230105,000000,26.48,26.565,26.23,26.45,28262,0
+FTXO.US,D,20230106,000000,26.745,27.24,26.64,27.15,163878,0
+FTXO.US,D,20230109,000000,27.33,27.33,26.97,27.05,66410,0
+FTXO.US,D,20230110,000000,27.04,27.18,26.9,27.1588,64633,0
+FTXO.US,D,20230111,000000,27.3,27.437,27.1577,27.3746,57808,0
+FTXO.US,D,20230112,000000,27.54,27.84,27.48,27.6176,120934,0
+FTXO.US,D,20230113,000000,27.2,27.83,26.9,27.77,127096,0
+FTXO.US,D,20230117,000000,27.84,27.84,27.4043,27.6281,102134,0
+FTXO.US,D,20230118,000000,27.47,27.52,26.82,26.82,140803,0
+FTXO.US,D,20230119,000000,26.48,26.89,26.3507,26.77,61202,0
+FTXO.US,D,20230120,000000,26.95,27.54,26.9,27.54,40731,0
+FTXO.US,D,20230123,000000,27.62,28.23,27.62,28.12,33794,0
+FTXO.US,D,20230124,000000,27.91,28.0802,27.78,27.81,46189,0
+FTXO.US,D,20230125,000000,27.62,28.11,27.47,28.11,63588,0
+FTXO.US,D,20230126,000000,28.29,28.33,28.01,28.2484,26428,0
+FTXO.US,D,20230127,000000,28.3499,28.5471,28.29,28.43,56502,0
+FTXO.US,D,20230130,000000,28.2,28.36,28.12,28.13,88232,0
+FTXO.US,D,20230131,000000,28.26,28.76,28.055,28.75,83942,0
+FTXO.US,D,20230201,000000,28.54,29.23,28.54,28.97,235876,0
+FTXO.US,D,20230202,000000,29.22,29.6,29.11,29.38,124768,0
+FTXO.US,D,20230203,000000,29.13,29.62,29.13,29.34,35657,0
+FTXO.US,D,20230206,000000,29.1,29.1691,28.95,29.1691,48560,0
+FTXO.US,D,20230207,000000,29.13,29.5446,29.04,29.5,47413,0
+FTXO.US,D,20230208,000000,29.28,29.4556,29.201,29.23,36431,0
+FTXO.US,D,20230209,000000,29.35,29.35,28.7284,28.76,17286,0
+FTXO.US,D,20230210,000000,28.71,28.78,28.6075,28.76,43127,0
+FTXO.US,D,20230213,000000,28.7,29.05,28.7,29.03,75373,0
+FTXO.US,D,20230214,000000,28.95,29.16,28.72,28.98,98444,0
+FTXO.US,D,20230215,000000,28.79,29.1499,28.79,29.13,17417,0
+FTXO.US,D,20230216,000000,28.81,29.01,28.66,28.66,33110,0
+FTXO.US,D,20230217,000000,28.64,28.8212,28.5576,28.82,25581,0
+FTXO.US,D,20230221,000000,28.52,28.52,27.8793,28.05,43197,0
+FTXO.US,D,20230222,000000,28.03,28.05,27.74,27.86,24929,0
+FTXO.US,D,20230223,000000,28.103,28.17,27.67,28.03,18367,0
+FTXO.US,D,20230224,000000,27.7,28.08,27.67,28.05,14634,0
+FTXO.US,D,20230227,000000,28.29,28.4899,28.11,28.11,28434,0
+FTXO.US,D,20230228,000000,28.18,28.3401,28.17,28.19,11420,0
+FTXO.US,D,20230301,000000,28.08,28.19,27.94,28.09,16366,0
+FTXO.US,D,20230302,000000,27.88,27.88,27.21,27.4403,32682,0
+FTXO.US,D,20230303,000000,27.57,27.96,27.51,27.93,28413,0
+FTXO.US,D,20230306,000000,28.01,28.1199,27.7296,27.7672,17011,0
+FTXO.US,D,20230307,000000,27.63,27.63,26.7388,26.77,19232,0
+FTXO.US,D,20230308,000000,26.73,26.8075,26.41,26.51,28998,0
+FTXO.US,D,20230309,000000,26.19,26.19,24.62,24.68,44969,0
+FTXO.US,D,20230310,000000,23.83,24.655,23.09,23.86,86755,0
+FTXO.US,D,20230313,000000,21.45,22.145,20.15,21.25,345051,0
+FTXO.US,D,20230314,000000,22.99,23.0875,21.3479,21.69,198211,0
+FTXO.US,D,20230315,000000,20.85,21.23,20.62,21.02,219102,0
+FTXO.US,D,20230316,000000,20.89,21.7497,20.26,21.54,114488,0
+FTXO.US,D,20230317,000000,21.12,21.12,20.325,20.42,83797,0
+FTXO.US,D,20230320,000000,20.87,21.285,20.64,20.69,78548,0
+FTXO.US,D,20230321,000000,21.48,21.7229,21.4,21.6,85323,0
+FTXO.US,D,20230322,000000,21.62,21.62,20.65,20.65,175273,0
+FTXO.US,D,20230323,000000,20.87,20.94,20.165,20.22,86640,0
+FTXO.US,D,20230324,000000,19.86,20.37,19.75,20.36,84476,0
+FTXO.US,D,20230327,000000,21.22,21.23,20.823,20.97,107919,0
+FTXO.US,D,20230328,000000,20.95,21.1699,20.7702,21.02,85188,0
+FTXO.US,D,20230329,000000,21.23,21.35,21.1199,21.35,107291,0
+FTXO.US,D,20230330,000000,21.57,21.59,20.99,21.05,573421,0
+FTXO.US,D,20230331,000000,21.32,21.32,21.04,21.26,168500,0
+FTXO.US,D,20230403,000000,21.28,21.415,20.98,21.09,206839,0
+FTXO.US,D,20230404,000000,21.15,21.15,20.44,20.67,134258,0
+FTXO.US,D,20230405,000000,20.36,20.61,20.36,20.54,156288,0
+FTXO.US,D,20230406,000000,20.61,20.91,20.61,20.79,107336,0
+FTXO.US,D,20230410,000000,20.65,21.0395,20.65,20.95,201720,0
+FTXO.US,D,20230411,000000,21.04,21.2267,20.9537,21.125,262387,0
+FTXO.US,D,20230412,000000,21.23,21.275,20.86,20.9348,91779,0
+FTXO.US,D,20230413,000000,21.02,21.22,20.77,21.16,57574,0
+FTXO.US,D,20230414,000000,21.59,21.6244,21.195,21.29,185852,0
+FTXO.US,D,20230417,000000,21.37,21.88,21.1,21.88,104508,0
+FTXO.US,D,20230418,000000,21.94,21.94,21.59,21.77,54477,0
+FTXO.US,D,20230419,000000,21.76,22.2899,21.69,22.19,83602,0
+FTXO.US,D,20230420,000000,21.94,21.98,21.74,21.85,44941,0
+FTXO.US,D,20230421,000000,21.75,21.75,21.41,21.51,116364,0
+FTXO.US,D,20230424,000000,21.46,21.59,21.36,21.4359,105319,0
+FTXO.US,D,20230425,000000,21.15,21.16,20.7201,20.7953,74627,0
+FTXO.US,D,20230426,000000,20.787,21.04,20.55,20.7384,64733,0
+FTXO.US,D,20230427,000000,20.86,21.1618,20.86,21.05,42181,0
+FTXO.US,D,20230428,000000,20.94,21.44,20.94,21.3752,43931,0
+FTXO.US,D,20230501,000000,21.43,21.48,20.96,21,180110,0
+FTXO.US,D,20230502,000000,20.88,20.88,19.85,20.0714,145809,0
+FTXO.US,D,20230503,000000,20.09,20.41,19.73,19.75,83139,0
+FTXO.US,D,20230504,000000,19.25,19.475,18.66,19.09,175191,0
+FTXO.US,D,20230505,000000,19.84,20,19.68,19.93,98322,0
+FTXO.US,D,20230508,000000,20.28,20.34,19.81,19.835,104078,0
+FTXO.US,D,20230509,000000,19.6,19.9,19.53,19.8241,39868,0
+FTXO.US,D,20230510,000000,20.15,20.21,19.49,19.6555,49928,0
+FTXO.US,D,20230511,000000,19.38,19.5865,19.23,19.46,227267,0
+FTXO.US,D,20230512,000000,19.59,19.59,19.2,19.3587,55516,0
+FTXO.US,D,20230515,000000,19.4,19.93,19.4,19.855,31213,0
+FTXO.US,D,20230516,000000,19.85,19.95,19.54,19.54,37886,0
+FTXO.US,D,20230517,000000,19.86,20.64,19.86,20.62,105003,0
+FTXO.US,D,20230518,000000,20.61,20.72,20.4013,20.69,58346,0
+FTXO.US,D,20230519,000000,20.78,20.82,20.29,20.5,43816,0
+FTXO.US,D,20230522,000000,20.67,20.88,20.515,20.8454,29745,0
+FTXO.US,D,20230523,000000,20.94,21.39,20.94,20.9905,35571,0
+FTXO.US,D,20230524,000000,20.81,20.81,20.585,20.6,33614,0
+FTXO.US,D,20230525,000000,20.53,20.6501,20.375,20.5565,31885,0
+FTXO.US,D,20230526,000000,20.57,20.7475,20.36,20.7368,34024,0
+FTXO.US,D,20230530,000000,20.81,20.81,20.5099,20.7819,61695,0
+FTXO.US,D,20230531,000000,20.61,20.61,20.04,20.2691,58650,0
+FTXO.US,D,20230601,000000,20.44,20.7636,20.29,20.62,57994,0
+FTXO.US,D,20230602,000000,20.88,21.524,20.88,21.45,64180,0
+FTXO.US,D,20230605,000000,21.3399,21.3399,21.0044,21.14,48126,0
+FTXO.US,D,20230606,000000,21.12,22,21.12,21.8336,104367,0
+FTXO.US,D,20230607,000000,21.99,22.29,21.82,22.23,32129,0
+FTXO.US,D,20230608,000000,22.14,22.16,21.8562,22.09,22616,0
+FTXO.US,D,20230609,000000,22.03,22.13,21.8901,21.92,24898,0
+FTXO.US,D,20230612,000000,21.97,22.0387,21.51,21.74,82735,0
+FTXO.US,D,20230613,000000,21.78,22.2425,21.76,22.1281,25309,0
+FTXO.US,D,20230614,000000,22.18,22.3399,21.65,21.6947,41234,0
+FTXO.US,D,20230615,000000,21.61,22.07,21.61,22.0161,32160,0
+FTXO.US,D,20230616,000000,22.04,22.08,21.8031,21.83,26988,0
+FTXO.US,D,20230620,000000,21.75,21.75,21.48,21.6626,75658,0
+FTXO.US,D,20230621,000000,21.61,21.6867,21.5,21.5124,31849,0
+FTXO.US,D,20230622,000000,21.48,21.48,20.95,20.98,37717,0
+FTXO.US,D,20230623,000000,20.79,20.88,20.68,20.7465,63695,0
+FTXO.US,D,20230626,000000,21.09,21.1013,20.84,20.9,38354,0
+FTXO.US,D,20230627,000000,20.67,20.9869,20.555,20.875,86183,0
+FTXO.US,D,20230628,000000,20.88,20.88,20.6401,20.81,47978,0
+FTXO.US,D,20230629,000000,21.06,21.27,21.06,21.2216,52611,0
+FTXO.US,D,20230630,000000,21.47,21.47,21.1899,21.2228,65151,0
+FTXO.US,D,20230703,000000,21.3,21.6534,21.3,21.5656,18690,0
+FTXO.US,D,20230705,000000,21.47,21.6347,21.275,21.4142,29384,0
+FTXO.US,D,20230706,000000,21.17,21.17,20.7769,21.1165,36398,0
+FTXO.US,D,20230707,000000,21.06,21.63,21.06,21.4232,22169,0
+FTXO.US,D,20230710,000000,21.41,21.655,21.41,21.53,52623,0
+FTXO.US,D,20230711,000000,21.6,21.84,21.48,21.815,23467,0
+FTXO.US,D,20230712,000000,22.17,22.4381,22.03,22.09,38192,0
+FTXO.US,D,20230713,000000,22.22,22.47,22.19,22.372,20965,0
+FTXO.US,D,20230714,000000,22.66,22.66,21.9875,22.0011,18626,0
+FTXO.US,D,20230717,000000,22,22.4525,22,22.362,16378,0
+FTXO.US,D,20230718,000000,22.43,22.99,22.43,22.9856,30626,0
+FTXO.US,D,20230719,000000,23.03,23.58,22.97,23.48,24147,0
+FTXO.US,D,20230720,000000,23.29,23.4143,23.18,23.4001,12167,0
+FTXO.US,D,20230721,000000,23.56,23.56,23.1325,23.18,50623,0
+FTXO.US,D,20230724,000000,23.15,23.701,23.15,23.5907,22573,0
+FTXO.US,D,20230725,000000,23.59,23.68,23.24,23.26,31621,0
+FTXO.US,D,20230726,000000,23.54,23.89,23.54,23.7851,14273,0
+FTXO.US,D,20230727,000000,23.94,24.1,23.39,23.46,59175,0
+FTXO.US,D,20230728,000000,23.72,23.759,23.49,23.7,49919,0
+FTXO.US,D,20230731,000000,23.81,23.93,23.62,23.758,68149,0
+FTXO.US,D,20230801,000000,23.69,23.69,23.31,23.518,83955,0
+FTXO.US,D,20230802,000000,23.2,23.3199,23.01,23.3177,28856,0
+FTXO.US,D,20230803,000000,23.29,23.55,23.175,23.5289,18493,0
+FTXO.US,D,20230804,000000,23.49,23.727,23.3967,23.4541,37650,0
+FTXO.US,D,20230807,000000,23.6,23.7035,23.5081,23.6924,47390,0
+FTXO.US,D,20230808,000000,23.14,23.41,22.8,23.4022,82180,0
+FTXO.US,D,20230809,000000,23.32,23.3357,23.01,23.021,27680,0
+FTXO.US,D,20230810,000000,23.19,23.19,22.92,23.0266,33470,0
+FTXO.US,D,20230811,000000,22.9,23.1557,22.9,23.1082,30601,0
+FTXO.US,D,20230814,000000,22.99,22.99,22.68,22.7412,44441,0
+FTXO.US,D,20230815,000000,22.32,22.32,21.961,22.04,23931,0
+FTXO.US,D,20230816,000000,21.94,22.001,21.74,21.79,22277,0
+FTXO.US,D,20230817,000000,21.88,21.9025,21.725,21.7854,71390,0
+FTXO.US,D,20230818,000000,21.63,21.8371,21.63,21.7231,73198,0
+FTXO.US,D,20230821,000000,21.705,21.705,21.4835,21.6708,13010,0
+FTXO.US,D,20230822,000000,21.66,21.66,21.09,21.09,19080,0
+FTXO.US,D,20230823,000000,21.09,21.2933,21.09,21.2794,53230,0
+FTXO.US,D,20230824,000000,21.27,21.6,21.27,21.3491,34154,0
+FTXO.US,D,20230825,000000,21.45,21.5595,21.135,21.2286,12738,0
+FTXO.US,D,20230828,000000,21.34,21.62,21.34,21.4826,21663,0
+FTXO.US,D,20230829,000000,21.46,21.79,21.46,21.757,8082,0
+FTXO.US,D,20230830,000000,21.79,21.79,21.5501,21.6043,53962,0
+FTXO.US,D,20230831,000000,21.69,21.7199,21.5434,21.61,16397,0
+FTXO.US,D,20230901,000000,21.94,21.96,21.895,21.9279,12073,0
+FTXO.US,D,20230905,000000,21.84,22,21.6552,21.6615,10223,0
+FTXO.US,D,20230906,000000,21.56,21.56,21.21,21.3238,14575,0
+FTXO.US,D,20230907,000000,21.24,21.3,20.98,21.0319,86571,0
+FTXO.US,D,20230908,000000,21.07,21.23,20.95,21.2076,41865,0
+FTXO.US,D,20230911,000000,21.35,21.499,21.25,21.2663,18209,0
+FTXO.US,D,20230912,000000,21.27,21.7867,21.27,21.68,36563,0
+FTXO.US,D,20230913,000000,21.76,21.76,21.3114,21.4071,13588,0
+FTXO.US,D,20230914,000000,21.6,21.8399,21.6,21.7663,14005,0
+FTXO.US,D,20230915,000000,21.63,21.73,21.52,21.61,30298,0
+FTXO.US,D,20230918,000000,21.6,21.6,21.4375,21.465,18864,0
+FTXO.US,D,20230919,000000,21.45,21.54,21.2723,21.4227,40054,0
+FTXO.US,D,20230920,000000,21.5,21.71,21.27,21.2772,30574,0
+FTXO.US,D,20230921,000000,21.08,21.21,20.96,20.9719,20703,0
+FTXO.US,D,20230922,000000,20.8,20.88,20.56,20.56,19960,0
+FTXO.US,D,20230925,000000,20.53,20.755,20.52,20.755,13853,0
+FTXO.US,D,20230926,000000,20.57,20.709,20.36,20.4098,13215,0
+FTXO.US,D,20230927,000000,20.51,20.51,20.19,20.36,16938,0
+FTXO.US,D,20230928,000000,20.41,20.6794,20.41,20.5652,34532,0
+FTXO.US,D,20230929,000000,20.78,20.8999,20.6115,20.67,27396,0
+FTXO.US,D,20231002,000000,20.66,20.66,20.1311,20.195,42448,0
+FTXO.US,D,20231003,000000,20.06,20.06,19.71,19.7757,34365,0
+FTXO.US,D,20231004,000000,19.8,19.9,19.62,19.8968,24138,0
+FTXO.US,D,20231005,000000,19.81,20.16,19.78,20.1454,30791,0
+FTXO.US,D,20231006,000000,19.9855,20.39,19.915,20.24,26622,0
+FTXO.US,D,20231009,000000,20.08,20.339,20,20.29,50504,0
+FTXO.US,D,20231010,000000,20.54,20.7506,20.52,20.5667,15146,0
+FTXO.US,D,20231011,000000,20.67,20.84,20.445,20.53,14109,0
+FTXO.US,D,20231012,000000,20.56,20.56,20.2703,20.3784,33409,0
+FTXO.US,D,20231013,000000,20.64,20.75,20.1652,20.25,23260,0
+FTXO.US,D,20231016,000000,20.42,20.57,20.42,20.53,12616,0
+FTXO.US,D,20231017,000000,20.45,21.09,20.45,20.935,16583,0
+FTXO.US,D,20231018,000000,20.75,20.75,20.45,20.4789,21930,0
+FTXO.US,D,20231019,000000,20.39,20.6576,20.275,20.2822,26685,0
+FTXO.US,D,20231020,000000,20.11,20.11,19.51,19.51,34767,0
+FTXO.US,D,20231023,000000,19.5,19.68,19.3585,19.36,11168,0
+FTXO.US,D,20231024,000000,19.46,19.46,19.17,19.3077,12801,0
+FTXO.US,D,20231025,000000,19.18,19.25,18.9401,19.1668,33285,0
+FTXO.US,D,20231026,000000,19.21,19.735,19.21,19.5824,51196,0
+FTXO.US,D,20231027,000000,19.54,19.54,18.96,19.023,17340,0
+FTXO.US,D,20231030,000000,19.27,19.3914,19.1,19.3551,17435,0
+FTXO.US,D,20231031,000000,19.38,19.5685,19.28,19.555,21652,0
+FTXO.US,D,20231101,000000,19.55,19.6368,19.3631,19.5509,55578,0
+FTXO.US,D,20231102,000000,19.77,20.51,19.77,20.51,23341,0
+FTXO.US,D,20231103,000000,20.94,21.26,20.94,21.1173,44478,0
+FTXO.US,D,20231106,000000,21.14,21.14,20.8399,20.94,24250,0
+FTXO.US,D,20231107,000000,20.9,20.9,20.7224,20.7952,17455,0
+FTXO.US,D,20231108,000000,20.9,20.9,20.56,20.64,19346,0
+FTXO.US,D,20231109,000000,20.77,20.77,20.255,20.3091,10297,0
+FTXO.US,D,20231110,000000,20.44,20.5002,20.24,20.5002,13902,0
+FTXO.US,D,20231113,000000,20.39,20.54,20.27,20.4946,24150,0
+FTXO.US,D,20231114,000000,21.07,21.7376,21.07,21.5309,19752,0
+FTXO.US,D,20231115,000000,21.58,21.9688,21.58,21.894,72319,0
+FTXO.US,D,20231116,000000,21.9,21.97,21.62,21.79,33203,0
+FTXO.US,D,20231117,000000,21.97,22.08,21.9579,22.08,161991,0
+FTXO.US,D,20231120,000000,22.11,22.12,21.885,22.06,118743,0
+FTXO.US,D,20231121,000000,22.02,22.02,21.7347,21.75,45276,0
+FTXO.US,D,20231122,000000,21.92,21.92,21.7267,21.77,19944,0
+FTXO.US,D,20231124,000000,21.82,21.93,21.79,21.84,21557,0
+FTXO.US,D,20231127,000000,21.8,21.8,21.6805,21.785,40451,0
+FTXO.US,D,20231128,000000,21.81,21.84,21.62,21.8236,53339,0
+FTXO.US,D,20231129,000000,22.03,22.45,22.03,22.2809,32032,0
+FTXO.US,D,20231130,000000,22.37,22.56,22.23,22.5096,15458,0
+FTXO.US,D,20231201,000000,22.5,23.3,22.465,23.2549,28096,0
+FTXO.US,D,20231204,000000,23.08,23.445,23.0126,23.4426,20609,0
+FTXO.US,D,20231205,000000,23.38,23.38,23.1671,23.1894,14639,0
+FTXO.US,D,20231206,000000,23.45,23.79,23.235,23.25,130155,0
+FTXO.US,D,20231207,000000,23.34,23.555,23.2944,23.5475,22550,0
+FTXO.US,D,20231208,000000,23.55,23.88,23.44,23.7878,69247,0
+FTXO.US,D,20231211,000000,23.79,23.83,23.7,23.7523,19557,0
+FTXO.US,D,20231212,000000,23.75,23.75,23.58,23.6464,96198,0
+FTXO.US,D,20231213,000000,23.7,24.64,23.6207,24.6341,39293,0
+FTXO.US,D,20231214,000000,25.13,25.92,25.13,25.79,76558,0
+FTXO.US,D,20231215,000000,25.7,25.8,25.4,25.47,84652,0
+FTXO.US,D,20231218,000000,25.56,25.57,25.3049,25.3049,36968,0
+FTXO.US,D,20231219,000000,25.35,25.66,25.3094,25.5962,90858,0
+FTXO.US,D,20231220,000000,25.51,25.6804,25.01,25.05,28721,0
+FTXO.US,D,20231221,000000,25.3,25.3364,25.1,25.2821,21029,0
+FTXO.US,D,20231222,000000,25.2,25.3096,25.1019,25.1205,19102,0
+FTXO.US,D,20231226,000000,25.21,25.48,25.12,25.435,23392,0
+FTXO.US,D,20231227,000000,25.46,25.47,25.36,25.45,47009,0
+FTXO.US,D,20231228,000000,25.36,25.5,25.36,25.49,585335,0
+FTXO.US,D,20231229,000000,25.47,25.48,25.26,25.26,30932,0
+FTXO.US,D,20240102,000000,25.09,25.63,25.09,25.4893,207898,0
+FTXO.US,D,20240103,000000,25.34,25.34,24.95,24.99,98693,0
+FTXO.US,D,20240104,000000,24.94,25.3854,24.94,25.1415,95859,0
+FTXO.US,D,20240105,000000,25.05,25.69,25.05,25.4675,61844,0
+FTXO.US,D,20240108,000000,25.2506,25.595,25.2,25.57,117834,0
+FTXO.US,D,20240109,000000,25.4,25.4,25.24,25.3,236675,0
+FTXO.US,D,20240110,000000,25.23,25.295,25.06,25.28,65622,0
+FTXO.US,D,20240111,000000,25.11,25.11,24.6527,25.02,90787,0
+FTXO.US,D,20240112,000000,24.97,25.21,24.48,24.6946,237056,0
+FTXO.US,D,20240116,000000,24.31,24.4658,24.113,24.36,111700,0
+FTXO.US,D,20240117,000000,23.96,24.38,23.96,24.23,158372,0
+FTXO.US,D,20240118,000000,24.18,24.22,23.8365,24.1,38376,0
+FTXO.US,D,20240119,000000,24.15,24.72,24.1,24.7152,62470,0
+FTXO.US,D,20240122,000000,24.97,25.1229,24.9,25.089,62743,0
+FTXO.US,D,20240123,000000,25.18,25.18,24.93,25.06,31087,0
+FTXO.US,D,20240124,000000,25.25,25.4675,25.1403,25.31,40372,0
+FTXO.US,D,20240125,000000,25.52,25.52,25.1102,25.38,36231,0
+FTXO.US,D,20240126,000000,25.38,25.57,25.38,25.47,107039,0
+FTXO.US,D,20240129,000000,25.47,25.742,25.45,25.742,31540,0
+FTXO.US,D,20240130,000000,25.76,26.085,25.76,26.03,14870,0
+FTXO.US,D,20240131,000000,25.35,25.64,25.03,25.04,45192,0
+FTXO.US,D,20240201,000000,25.1499,25.1499,23.9436,24.5,78420,0
+FTXO.US,D,20240202,000000,24.12,24.76,24.12,24.6419,32549,0
+FTXO.US,D,20240205,000000,24.4,24.4,24.145,24.3,24076,0
+FTXO.US,D,20240206,000000,24.52,24.52,23.98,24.1031,24160,0
+FTXO.US,D,20240207,000000,23.8,24.19,23.61,24.1178,137961,0
+FTXO.US,D,20240208,000000,24.02,24.22,23.941,24.15,63100,0
+FTXO.US,D,20240209,000000,24.13,24.36,24,24.36,41950,0
+FTXO.US,D,20240212,000000,24.27,24.8959,24.27,24.7051,50848,0
+FTXO.US,D,20240213,000000,24.15,24.25,23.7296,23.99,55951,0
+FTXO.US,D,20240214,000000,24.27,24.42,24.116,24.42,54855,0
+FTXO.US,D,20240215,000000,24.49,25.1804,24.49,25.0831,35650,0
+FTXO.US,D,20240216,000000,24.78,25.07,24.78,24.9583,19703,0
+FTXO.US,D,20240220,000000,24.77,25.105,24.77,25.03,59751,0
+FTXO.US,D,20240221,000000,24.91,24.97,24.675,24.91,48012,0
+FTXO.US,D,20240222,000000,24.94,25.2303,24.9,25.0508,43030,0
+FTXO.US,D,20240223,000000,25.04,25.23,24.96,25.08,25445,0
+FTXO.US,D,20240226,000000,25.01,25.23,24.855,24.98,17166,0
+FTXO.US,D,20240227,000000,25.04,25.3,25.04,25.3,21321,0
+FTXO.US,D,20240228,000000,25.15,25.35,25.083,25.0982,30833,0
+FTXO.US,D,20240229,000000,25.37,25.55,25.17,25.35,19871,0
+FTXO.US,D,20240301,000000,25.16,25.2351,24.92,25.17,14124,0
+FTXO.US,D,20240304,000000,25.23,25.7351,25.23,25.45,41176,0
+FTXO.US,D,20240305,000000,25.41,26.19,25.41,26.05,53335,0
+FTXO.US,D,20240306,000000,26.01,26.12,25.59,25.9809,50839,0
+FTXO.US,D,20240307,000000,26.14,26.298,25.9597,26.02,36039,0
+FTXO.US,D,20240308,000000,26.24,26.37,25.99,25.9969,20770,0
+FTXO.US,D,20240311,000000,25.88,26.07,25.85,26.0014,60442,0
+FTXO.US,D,20240312,000000,25.96,26.13,25.87,26.0143,30790,0
+FTXO.US,D,20240313,000000,25.95,26.275,25.95,26.0854,47361,0
+FTXO.US,D,20240314,000000,26.08,26.08,25.47,25.58,17491,0
+FTXO.US,D,20240315,000000,25.5,25.87,25.5,25.6372,80548,0
+FTXO.US,D,20240318,000000,25.65,25.765,25.51,25.7227,13025,0
+FTXO.US,D,20240319,000000,25.59,25.84,25.59,25.7411,21670,0
+FTXO.US,D,20240320,000000,25.64,26.46,25.64,26.34,34120,0
+FTXO.US,D,20240321,000000,26.39,26.7538,26.39,26.7488,22276,0
+FTXO.US,D,20240322,000000,26.73,26.73,26.24,26.24,7258,0
+FTXO.US,D,20240325,000000,26.26,26.4,26.22,26.2462,20251,0
+FTXO.US,D,20240326,000000,26.32,26.32,26.21,26.2241,22001,0
+FTXO.US,D,20240327,000000,26.5099,26.91,26.4699,26.91,15168,0
+FTXO.US,D,20240328,000000,26.96,27.1415,26.96,27.1415,19605,0
+FTXO.US,D,20240401,000000,27.12,27.12,26.73,26.73,27821,0
+FTXO.US,D,20240402,000000,26.55,26.6189,26.39,26.4112,16403,0
+FTXO.US,D,20240403,000000,26.31,26.6,26.285,26.3306,14414,0
+FTXO.US,D,20240404,000000,26.57,26.73,26.08,26.14,22715,0
+FTXO.US,D,20240405,000000,26.04,26.33,26.04,26.2391,57318,0
+FTXO.US,D,20240408,000000,26.3,26.71,26.3,26.62,26408,0
+FTXO.US,D,20240409,000000,26.67,26.76,26.525,26.6545,7800,0
+FTXO.US,D,20240410,000000,26.15,26.15,25.6458,25.7831,23864,0
+FTXO.US,D,20240411,000000,25.7187,25.8101,25.41,25.7337,18330,0
+FTXO.US,D,20240412,000000,25.41,25.5204,25.265,25.2987,6454,0
+FTXO.US,D,20240415,000000,25.86,25.86,25.15,25.28,10381,0
+FTXO.US,D,20240416,000000,25.23,25.23,24.72,24.8493,9983,0
+FTXO.US,D,20240417,000000,25,25.14,24.892,24.9858,10126,0
+FTXO.US,D,20240418,000000,24.98,25.3216,24.98,25.1127,14405,0
+FTXO.US,D,20240419,000000,25.11,25.71,25.11,25.695,27216,0
+FTXO.US,D,20240422,000000,25.81,26.28,25.81,26.1766,13487,0
+FTXO.US,D,20240423,000000,26.16,26.555,26.16,26.4141,16506,0
+FTXO.US,D,20240424,000000,26.25,26.6,26.25,26.6,25540,0
+FTXO.US,D,20240425,000000,26.33,26.49,26.14,26.4346,21263,0
+FTXO.US,D,20240426,000000,26.5602,26.62,26.3992,26.3992,7540,0
+FTXO.US,D,20240429,000000,26.38,26.47,26.19,26.2364,23356,0
+FTXO.US,D,20240430,000000,26.16,26.19,25.88,25.8948,11900,0
+FTXO.US,D,20240501,000000,26.03,26.55,26.03,26.22,29099,0
+FTXO.US,D,20240502,000000,26.44,26.44,26.2,26.3778,12285,0
+FTXO.US,D,20240503,000000,26.73,26.73,26.61,26.6317,16489,0
+FTXO.US,D,20240506,000000,26.75,26.96,26.73,26.8991,38237,0
+FTXO.US,D,20240507,000000,26.91,27.07,26.79,26.79,33482,0
+FTXO.US,D,20240508,000000,26.64,27.04,26.61,27.0342,25842,0
+FTXO.US,D,20240509,000000,26.97,27.16,26.94,27.1499,15090,0
+FTXO.US,D,20240510,000000,27.19,27.29,27.1879,27.2525,33857,0
+FTXO.US,D,20240513,000000,27.29,27.395,27.15,27.15,9311,0
+FTXO.US,D,20240514,000000,27.3392,27.4509,27.3392,27.4509,32612,0
+FTXO.US,D,20240515,000000,27.67,27.7991,27.43,27.6,25820,0
+FTXO.US,D,20240516,000000,27.5201,27.6247,27.4721,27.4721,20428,0
+FTXO.US,D,20240517,000000,27.56,27.59,27.515,27.5365,8608,0
+FTXO.US,D,20240520,000000,27.51,27.55,27.1,27.1,9028,0
+FTXO.US,D,20240521,000000,27.29,27.39,27.24,27.39,4492,0
+FTXO.US,D,20240522,000000,27.27,27.3583,26.99,27.0634,14805,0
+FTXO.US,D,20240523,000000,27.12,27.12,26.41,26.5146,28767,0
+FTXO.US,D,20240524,000000,26.61,26.8,26.61,26.7884,22590,0
+FTXO.US,D,20240528,000000,26.84,26.84,26.45,26.5055,32412,0
+FTXO.US,D,20240529,000000,26.1,26.11,25.89,26.0737,31332,0
+FTXO.US,D,20240530,000000,26.25,26.38,26.1101,26.33,34738,0
+FTXO.US,D,20240531,000000,26.46,26.76,26.37,26.7474,7426,0
+FTXO.US,D,20240603,000000,26.84,26.84,26.17,26.3984,26373,0
+FTXO.US,D,20240604,000000,26.13,26.13,25.96,26.03,39340,0
+FTXO.US,D,20240605,000000,26.14,26.14,25.9401,26.074,24870,0
+FTXO.US,D,20240606,000000,26.09,26.145,25.89,26.0137,19729,0
+FTXO.US,D,20240607,000000,25.87,26.17,25.87,26.0816,12884,0
+FTXO.US,D,20240610,000000,25.89,25.89,25.58,25.7606,24853,0
+FTXO.US,D,20240611,000000,25.2248,25.475,25.215,25.3989,53258,0
+FTXO.US,D,20240612,000000,26.05,26.17,25.67,25.81,76544,0
+FTXO.US,D,20240613,000000,25.78,25.78,25.47,25.64,25708,0
+FTXO.US,D,20240614,000000,25.36,25.53,25.25,25.4084,29515,0
+FTXO.US,D,20240617,000000,25.285,25.7328,25.2718,25.7328,15575,0
+FTXO.US,D,20240618,000000,25.7391,25.99,25.7391,25.912,17122,0
+FTXO.US,D,20240620,000000,25.84,25.99,25.82,25.942,55512,0
+FTXO.US,D,20240621,000000,25.89,25.89,25.6603,25.8552,10366,0
+FTXO.US,D,20240624,000000,25.95,26.4501,25.95,26.34,18311,0
+FTXO.US,D,20240625,000000,26.18,26.24,25.98,25.99,27182,0
+FTXO.US,D,20240626,000000,25.9,25.945,25.71,25.92,12477,0
+FTXO.US,D,20240627,000000,25.66,25.83,25.6,25.8231,12893,0
+FTXO.US,D,20240628,000000,26.02,26.5395,26.02,26.5395,20364,0
+FTXO.US,D,20240701,000000,26.57,26.79,26.541,26.5789,12204,0
+FTXO.US,D,20240702,000000,26.67,26.99,26.62,26.9847,33182,0
+FTXO.US,D,20240703,000000,26.98,27.01,26.7383,26.7383,9451,0
+FTXO.US,D,20240705,000000,26.79,26.79,26.32,26.37,54414,0
+FTXO.US,D,20240708,000000,26.5802,26.5802,26.32,26.4,40724,0
+FTXO.US,D,20240709,000000,26.5171,26.97,26.4497,26.89,33542,0
+FTXO.US,D,20240710,000000,26.82,27.22,26.82,27.22,20917,0
+FTXO.US,D,20240711,000000,27.32,27.84,27.32,27.78,23728,0
+FTXO.US,D,20240712,000000,27.48,27.7433,27.48,27.61,19659,0
+FTXO.US,D,20240715,000000,27.87,28.29,27.87,28.0701,27774,0
+FTXO.US,D,20240716,000000,28.27,29.15,28.27,29.15,42411,0
+FTXO.US,D,20240717,000000,29.1667,29.57,29.1667,29.47,78547,0
+FTXO.US,D,20240718,000000,29.26,29.53,28.82,28.89,24404,0
+FTXO.US,D,20240719,000000,28.85,29.17,28.85,29,23291,0
+FTXO.US,D,20240722,000000,28.93,29.17,28.77,29.17,6093,0
+FTXO.US,D,20240723,000000,29.01,29.52,29.01,29.44,9088,0
+FTXO.US,D,20240724,000000,29.25,29.62,29.13,29.13,15545,0
+FTXO.US,D,20240725,000000,29.04,29.8173,29.04,29.61,24166,0
+FTXO.US,D,20240726,000000,29.76,29.96,29.72,29.92,10772,0
+FTXO.US,D,20240729,000000,30,30,29.56,29.57,25259,0
+FTXO.US,D,20240730,000000,29.966,30.0091,29.78,29.8941,10796,0
+FTXO.US,D,20240731,000000,29.85,30.06,29.57,29.57,20356,0
+FTXO.US,D,20240801,000000,29.6,29.6,28.4,28.5442,46186,0
+FTXO.US,D,20240802,000000,27.45,27.54,27.08,27.3434,62566,0
+FTXO.US,D,20240805,000000,26.36,26.77,25.954,26.6464,113485,0
+FTXO.US,D,20240806,000000,26.75,27.17,26.75,26.87,66962,0
+FTXO.US,D,20240807,000000,27.25,27.533,26.74,26.7569,13292,0
+FTXO.US,D,20240808,000000,27.13,27.315,27.098,27.2652,13537,0
+FTXO.US,D,20240809,000000,27.24,27.36,27.21,27.2953,7662,0
+FTXO.US,D,20240812,000000,27.58,27.6791,27.11,27.1389,8367,0
+FTXO.US,D,20240813,000000,27.195,27.465,27.19,27.459,17102,0
+FTXO.US,D,20240814,000000,27.61,27.61,27.3999,27.5777,9673,0
+FTXO.US,D,20240815,000000,28.01,28.27,27.995,28.0137,73708,0
+FTXO.US,D,20240816,000000,28.21,28.4,28.1808,28.3904,14144,0
+FTXO.US,D,20240819,000000,28.41,28.6684,28.4,28.6684,7716,0
+FTXO.US,D,20240820,000000,28.54,28.54,28.35,28.39,10261,0
+FTXO.US,D,20240821,000000,28.23,28.3201,28.13,28.3201,6797,0
+FTXO.US,D,20240822,000000,28.5328,28.5575,28.4288,28.55,5302,0
+FTXO.US,D,20240823,000000,28.64,29.53,28.64,29.3433,6157,0
+FTXO.US,D,20240826,000000,29.53,29.53,29.17,29.17,8647,0
+FTXO.US,D,20240827,000000,29.15,29.16,29.06,29.13,4606,0
+FTXO.US,D,20240828,000000,29.132,29.3676,29.13,29.35,7723,0
+FTXO.US,D,20240829,000000,29.2287,29.64,29.2287,29.4578,5294,0
+FTXO.US,D,20240830,000000,29.55,29.84,29.47,29.8181,4113,0
+FTXO.US,D,20240903,000000,29.61,29.73,29.3925,29.51,8296,0
+FTXO.US,D,20240904,000000,29.42,29.56,29.065,29.21,4336,0
+FTXO.US,D,20240905,000000,29.33,29.33,28.8073,28.92,8847,0
+FTXO.US,D,20240906,000000,29,29.005,28.1803,28.23,10984,0
+FTXO.US,D,20240909,000000,28.36,28.74,28.36,28.65,8928,0
+FTXO.US,D,20240910,000000,28.75,28.75,27.61,28.16,5705,0
+FTXO.US,D,20240911,000000,27.87,27.95,27.5,27.95,10805,0
+FTXO.US,D,20240912,000000,27.98,28,27.69,27.86,11110,0
+FTXO.US,D,20240913,000000,28.26,28.26,28.06,28.2056,5069,0
+FTXO.US,D,20240916,000000,28.42,28.63,28.42,28.63,7111,0
+FTXO.US,D,20240917,000000,28.69,29.02,28.69,28.89,8164,0
+FTXO.US,D,20240918,000000,28.82,29.38,28.741,28.92,15566,0
+FTXO.US,D,20240919,000000,29.53,29.7972,29.37,29.75,24219,0
+FTXO.US,D,20240920,000000,29.62,29.62,29.395,29.48,7298,0
+FTXO.US,D,20240923,000000,29.52,29.6119,29.22,29.28,23158,0
+FTXO.US,D,20240924,000000,29.28,29.4,28.8645,28.9458,13484,0
+FTXO.US,D,20240925,000000,28.95,28.95,28.542,28.5591,11104,0
+FTXO.US,D,20240926,000000,28.58,28.88,28.51,28.81,41653,0
+FTXO.US,D,20240927,000000,28.95,29.05,28.71,28.7907,26986,0
+FTXO.US,D,20240930,000000,28.74,29.08,28.69,29.08,15610,0
+FTXO.US,D,20241001,000000,28.92,28.92,28.17,28.3,18542,0
+FTXO.US,D,20241002,000000,28.27,28.58,28.19,28.2811,18203,0
+FTXO.US,D,20241003,000000,28.13,28.2499,28.0299,28.234,12076,0
+FTXO.US,D,20241004,000000,28.63,28.97,28.63,28.9301,66291,0
+FTXO.US,D,20241007,000000,28.9001,28.9498,28.66,28.86,27413,0
+FTXO.US,D,20241008,000000,28.91,28.99,28.7761,28.8251,16962,0
+FTXO.US,D,20241009,000000,29.0764,29.2801,29.0764,29.1953,12957,0
+FTXO.US,D,20241010,000000,29.11,29.24,29.0075,29.1563,8818,0
+FTXO.US,D,20241011,000000,29.44,30.28,29.44,30.2,23913,0
+FTXO.US,D,20241014,000000,30.1162,30.53,30.045,30.39,19484,0
+FTXO.US,D,20241015,000000,30.63,31.0999,30.495,30.53,37150,0
+FTXO.US,D,20241016,000000,30.78,31.0799,30.73,30.97,15340,0
+FTXO.US,D,20241017,000000,31.14,31.2857,31.14,31.1778,7627,0
+FTXO.US,D,20241018,000000,31.17,31.17,30.84,30.88,3988,0
+FTXO.US,D,20241021,000000,30.84,30.84,30.21,30.2403,13369,0
+FTXO.US,D,20241022,000000,30.15,30.5728,30.15,30.5659,7428,0
+FTXO.US,D,20241023,000000,30.48,30.61,30.31,30.58,12990,0
+FTXO.US,D,20241024,000000,30.45,30.62,30.4026,30.62,5076,0
+FTXO.US,D,20241025,000000,30.71,30.7952,30.06,30.14,21002,0
+FTXO.US,D,20241028,000000,30.454,30.92,30.454,30.92,4546,0
+FTXO.US,D,20241029,000000,30.84,30.9,30.69,30.7265,18794,0
+FTXO.US,D,20241030,000000,30.57,31.25,30.57,30.91,15587,0
+FTXO.US,D,20241031,000000,31.03,31.03,30.58,30.61,6284,0
+FTXO.US,D,20241101,000000,30.81,30.84,30.42,30.42,109237,0
+FTXO.US,D,20241104,000000,30.1837,30.22,30.06,30.0749,11413,0
+FTXO.US,D,20241105,000000,30.17,30.5888,30.17,30.5213,9818,0
+FTXO.US,D,20241106,000000,32.87,34.19,32.87,34.19,105621,0
+FTXO.US,D,20241107,000000,33.82,33.82,33.05,33.1,30057,0
+FTXO.US,D,20241108,000000,33.22,33.4399,33.11,33.3,27209,0
+FTXO.US,D,20241111,000000,33.75,34.35,33.75,34.05,21449,0
+FTXO.US,D,20241112,000000,33.94,34.2899,33.86,33.98,38092,0
+FTXO.US,D,20241113,000000,34.07,34.49,33.8372,33.865,239355,0
+FTXO.US,D,20241114,000000,34.02,34.0892,33.64,33.78,122508,0
+FTXO.US,D,20241115,000000,33.8945,34.02,33.66,33.89,247151,0
+FTXO.US,D,20241118,000000,33.92,34.05,33.85,33.9,162266,0
+FTXO.US,D,20241119,000000,33.41,33.85,33.31,33.75,38198,0
+FTXO.US,D,20241120,000000,33.5995,33.67,33.43,33.61,229689,0
+FTXO.US,D,20241121,000000,33.91,34.43,33.89,34.17,142061,0
+FTXO.US,D,20241122,000000,34.22,34.83,34.1794,34.83,191013,0
+FTXO.US,D,20241125,000000,35.07,35.575,35.07,35.2766,260054,0
+FTXO.US,D,20241126,000000,35.23,35.23,34.9997,35.14,29563,0
+FTXO.US,D,20241127,000000,35.32,35.415,34.98,35.08,25424,0
+FTXO.US,D,20241129,000000,35.16,35.16,34.86,34.91,11380,0
+FTXO.US,D,20241202,000000,34.625,34.74,34.49,34.58,14759,0
+FTXO.US,D,20241203,000000,34.69,34.69,34.19,34.3,91744,0
+FTXO.US,D,20241204,000000,34.32,34.32,33.9307,34.23,34639,0
+FTXO.US,D,20241205,000000,34.26,34.55,34.24,34.29,26124,0
+FTXO.US,D,20241206,000000,34.37,34.49,34.08,34.3466,33257,0
+FTXO.US,D,20241209,000000,34.37,34.37,33.7752,33.7752,30883,0
+FTXO.US,D,20241210,000000,33.88,34.15,33.595,33.76,39738,0
+FTXO.US,D,20241211,000000,34.08,34.11,33.75,33.79,27948,0
+FTXO.US,D,20241212,000000,33.77,33.85,33.43,33.48,31450,0
+FTXO.US,D,20241213,000000,33.35,33.35,33,33.1144,35429,0
+FTXO.US,D,20241216,000000,33.25,33.35,32.9664,33.35,24816,0
+FTXO.US,D,20241217,000000,33.17,33.19,32.6199,32.7555,48400,0
+FTXO.US,D,20241218,000000,32.9,32.909,31.28,31.3419,20001,0
+FTXO.US,D,20241219,000000,31.77,31.96,31.22,31.2216,37203,0
+FTXO.US,D,20241220,000000,31.15,32.02,31.15,31.81,22771,0
+FTXO.US,D,20241223,000000,31.64,31.89,31.57,31.84,17150,0
+FTXO.US,D,20241224,000000,31.94,32.1801,31.94,32.18,5776,0
+FTXO.US,D,20241226,000000,32.035,32.36,31.98,32.357,8613,0
+FTXO.US,D,20241227,000000,32.18,32.18,31.87,32.07,13753,0
+FTXO.US,D,20241230,000000,31.8,32.01,31.57,31.8,1046373,0
+FTXO.US,D,20241231,000000,31.99,32.1024,31.74,31.8086,84014,0
+FTXO.US,D,20250102,000000,32.07,32.0857,31.5627,31.6704,85821,0
+FTXO.US,D,20250103,000000,31.88,32.18,31.5225,32.18,163622,0
+FTXO.US,D,20250106,000000,32.37,32.9151,32.32,32.32,66083,0
+FTXO.US,D,20250107,000000,32.7,32.78,32.1,32.25,151919,0
+FTXO.US,D,20250108,000000,32.15,32.32,31.9796,32.27,99019,0
+FTXO.US,D,20250110,000000,31.91,31.91,31.2212,31.41,112664,0
+FTXO.US,D,20250113,000000,31.25,31.95,31.25,31.93,103848,0
+FTXO.US,D,20250114,000000,32.19,32.69,32.16,32.66,108586,0
+FTXO.US,D,20250115,000000,33.68,33.83,33.4701,33.72,44927,0
+FTXO.US,D,20250116,000000,33.33,33.56,33.13,33.36,67052,0
+FTXO.US,D,20250117,000000,33.59,33.84,33.41,33.84,33516,0
+FTXO.US,D,20250121,000000,33.98,34.309,33.955,34.16,33740,0
+FTXO.US,D,20250122,000000,34.15,34.15,33.71,33.81,93419,0
+FTXO.US,D,20250123,000000,33.87,34.1103,33.79,33.92,34579,0
+FTXO.US,D,20250124,000000,33.77,34.2308,33.77,34.05,59012,0
+FTXO.US,D,20250127,000000,34.04,34.2931,33.94,34.27,49146,0
+FTXO.US,D,20250128,000000,34.23,34.23,33.8303,34.12,105845,0
+FTXO.US,D,20250129,000000,34.03,34.5526,33.97,34.02,133209,0
+FTXO.US,D,20250130,000000,34.4383,34.5603,34.04,34.35,53835,0
+FTXO.US,D,20250131,000000,34.32,34.46,34.06,34.19,71172,0
+FTXO.US,D,20250203,000000,33.4532,33.79,33.15,33.55,47468,0
+FTXO.US,D,20250204,000000,33.63,34.1077,33.63,34,219399,0
+FTXO.US,D,20250205,000000,34.14,34.26,33.94,34.26,75298,0
+FTXO.US,D,20250206,000000,34.45,34.77,34.32,34.7568,70051,0
+FTXO.US,D,20250207,000000,34.89,34.89,34.39,34.49,134351,0
+FTXO.US,D,20250210,000000,34.55,34.55,33.85,33.98,51259,0
+FTXO.US,D,20250211,000000,33.84,34.33,33.73,34.33,132938,0
+FTXO.US,D,20250212,000000,33.93,34.0181,33.78,33.88,56437,0
+FTXO.US,D,20250213,000000,33.91,33.98,33.67,33.98,41579,0
+FTXO.US,D,20250214,000000,34.02,34.355,34.02,34.2051,25024,0
+FTXO.US,D,20250218,000000,34.24,34.489,34.095,34.4353,47930,0
+FTXO.US,D,20250219,000000,34.19,34.353,34.0833,34.27,127647,0
+FTXO.US,D,20250220,000000,34.19,34.27,33.3,33.5537,27538,0
+FTXO.US,D,20250221,000000,33.64,33.64,32.82,32.8305,25502,0
+FTXO.US,D,20250224,000000,33.03,33.03,32.5,32.62,33403,0
+FTXO.US,D,20250225,000000,32.7,32.911881,32.27,32.5,54715,0
+FTXO.US,D,20250226,000000,32.6,32.93,32.48,32.64,40716,0
+FTXO.US,D,20250227,000000,32.69,32.98,32.6,32.73,21994,0
+FTXO.US,D,20250228,000000,32.78,33.2,32.66,33.2,31561,0
+FTXO.US,D,20250303,000000,33.33,33.535,32.43,32.66,20177,0
+FTXO.US,D,20250304,000000,31.9822,31.9822,30.8246,31.25,27999,0
+FTXO.US,D,20250305,000000,31.29,31.454,30.7617,31.2,71484,0
+FTXO.US,D,20250306,000000,30.84,30.9,30.48,30.69,169537,0
+FTXO.US,D,20250307,000000,30.6,30.615,29.86,30.61,32932,0
+FTXO.US,D,20250310,000000,30.01,30.01,28.9548,29.24,36936,0
+FTXO.US,D,20250311,000000,29.29,29.47,28.845,29.09,45841,0
+FTXO.US,D,20250312,000000,29.5,29.59991,29.025,29.33,67932,0
+FTXO.US,D,20250313,000000,29.47,29.5529,28.96,29.02,61002,0
+FTXO.US,D,20250314,000000,29.32,29.89,29.32,29.8772,105014,0
+FTXO.US,D,20250317,000000,29.8573,30.2,29.7695,30.04,30042,0
+FTXO.US,D,20250318,000000,29.98,30.11,29.9047,30.11,16737,0
+FTXO.US,D,20250319,000000,30.195,30.81,30.1894,30.57,105229,0
+FTXO.US,D,20250320,000000,30.25,30.815,30.25,30.41,20142,0
+FTXO.US,D,20250321,000000,30.16,30.59,30.0136,30.47,18841,0
+FTXO.US,D,20250324,000000,30.9,31.31,30.9,31.19,52052,0
+FTXO.US,D,20250325,000000,31.2601,31.44,31.17,31.29,37923,0
+FTXO.US,D,20250326,000000,31.41,31.67,31.0258,31.16,104175,0
+FTXO.US,D,20250327,000000,30.705,31.0293,30.65,30.69,13782,0
+FTXO.US,D,20250328,000000,30.63,30.63,29.8582,30.04,44040,0
+FTXO.US,D,20250331,000000,29.68,30.4,29.5905,30.4,40917,0
+FTXO.US,D,20250401,000000,30.15,30.28,29.75,30.09,44374,0
+FTXO.US,D,20250402,000000,29.74,30.63,29.74,30.63,69299,0
+FTXO.US,D,20250403,000000,29.08,29.08,27.42,27.44,66034,0
+FTXO.US,D,20250404,000000,26.1399,26.19,25.1,25.9158,82709,0
+FTXO.US,D,20250407,000000,25.41,27.1,25.05,26.21,147722,0
+FTXO.US,D,20250408,000000,27.13,27.448,25.53,25.98,138689,0
+FTXO.US,D,20250409,000000,25.53,28.3795,25.15,27.97,216664,0
+FTXO.US,D,20250410,000000,27.35,27.35,25.86,26.56,171279,0
+FTXO.US,D,20250411,000000,26.22,26.8,25.9,26.62,68581,0
+FTXO.US,D,20250414,000000,27.06,27.2001,26.6508,27.07,96663,0
+FTXO.US,D,20250415,000000,27.13,27.88,27.13,27.43,59525,0
+FTXO.US,D,20250416,000000,27.24,27.4729,26.86,27.15,84923,0
+FTXO.US,D,20250417,000000,27.34,27.66,27.34,27.39,80335,0
+FTXO.US,D,20250421,000000,27.19,27.21,26.74,26.99,53204,0
+FTXO.US,D,20250422,000000,27.3,27.92,27.2009,27.83,71937,0
+FTXO.US,D,20250423,000000,28.6,29.27,28.29,28.37,79911,0
+FTXO.US,D,20250424,000000,28.33,29.01,28.33,28.97,43149,0
+FTXO.US,D,20250425,000000,28.74,28.93,28.63,28.79,46464,0
+FTXO.US,D,20250428,000000,28.87,29.01,28.627,28.93,13733,0
+FTXO.US,D,20250429,000000,28.96,29.2338,28.63,29.19,56954,0
+FTXO.US,D,20250430,000000,28.59,28.96,28.35,28.92,53838,0
+FTXO.US,D,20250501,000000,28.95,29.383,28.81,29.23,23220,0
+FTXO.US,D,20250502,000000,29.73,30.09,29.73,30.05,107155,0
+FTXO.US,D,20250505,000000,29.75,30.37,29.75,29.99,62759,0
+FTXO.US,D,20250506,000000,29.65,29.98,29.59,29.59,53883,0
+FTXO.US,D,20250507,000000,29.83,29.99,29.69,29.74,26063,0
+FTXO.US,D,20250508,000000,30.06,30.495,30.025,30.28,25214,0
+FTXO.US,D,20250509,000000,30.3596,30.3899,30.15,30.25,130475,0
+FTXO.US,D,20250512,000000,31.53,31.8352,31.475,31.56,38398,0
+FTXO.US,D,20250513,000000,31.65,31.9999,31.5816,31.88,64841,0
+FTXO.US,D,20250514,000000,31.79,31.93,31.7712,31.88,26346,0
+FTXO.US,D,20250515,000000,31.801,31.94,31.68,31.92,41692,0
+FTXO.US,D,20250516,000000,31.88,32.0203,31.6792,31.92,20411,0
+FTXO.US,D,20250519,000000,31.59,31.9108,31.59,31.83,86925,0
+FTXO.US,D,20250520,000000,31.76,31.8298,31.64,31.65,106106,0
+FTXO.US,D,20250521,000000,31.36,31.4,30.6,30.6,17148,0
+FTXO.US,D,20250522,000000,30.54,30.8801,30.5032,30.7,19205,0
+FTXO.US,D,20250523,000000,30.08,30.6699,30.08,30.5394,25409,0
+FTXO.US,D,20250527,000000,31,31.26,30.665,31.26,29075,0
+FTXO.US,D,20250528,000000,31.2513,31.2513,30.875,30.92,18806,0
+FTXO.US,D,20250529,000000,31.06,31.13,30.85,31.11,34880,0
+FTXO.US,D,20250530,000000,30.97,31.09,30.83,31.03,32702,0
+FTXO.US,D,20250602,000000,30.7,30.94,30.45,30.94,18584,0
+FTXO.US,D,20250603,000000,30.9,31.4098,30.821,31.4,13703,0
+FTXO.US,D,20250604,000000,31.43,31.626,31.08,31.09,50738,0
+FTXO.US,D,20250605,000000,31.08,31.14,30.85,30.96,19276,0
+FTXO.US,D,20250606,000000,31.53,31.73,31.46,31.73,16472,0
+FTXO.US,D,20250609,000000,31.76,32.005,31.75,31.79,15890,0
+FTXO.US,D,20250610,000000,31.8,32.0098,31.7816,31.99,118867,0
+FTXO.US,D,20250611,000000,31.97,32.03,31.565,31.61,22436,0
+FTXO.US,D,20250612,000000,31.2767,31.49,31.259413,31.44,22353,0
+FTXO.US,D,20250613,000000,31,31.16,30.67,30.72,115267,0
+FTXO.US,D,20250616,000000,31.02,31.297,30.948909,31.01,63414,0
+FTXO.US,D,20250617,000000,30.83,31.03,30.69,30.76,24257,0
+FTXO.US,D,20250618,000000,30.99,31.375,30.99,31.27,62403,0
+FTXO.US,D,20250620,000000,31.46,31.54,31.3683,31.51,24218,0
+FTXO.US,D,20250623,000000,31.4,32.11,31.26,32.11,26503,0
+FTXO.US,D,20250624,000000,32.5129,32.73,32.437,32.46,23021,0
+FTXO.US,D,20250625,000000,32.44,32.58,32.3262,32.51,57107,0
+FTXO.US,D,20250626,000000,32.48,33,32.48,33,57583,0
+FTXO.US,D,20250627,000000,32.97,33.11,32.73,32.86,98068,0
+FTXO.US,D,20250630,000000,33.12,33.27,32.97,33.03,84170,0
+FTXO.US,D,20250701,000000,32.95,33.94,32.95,33.89,123105,0
+FTXO.US,D,20250702,000000,33.99,34.38,33.885,34.38,33544,0
+FTXO.US,D,20250703,000000,34.57,34.8898,34.54,34.7544,49129,0
+FTXO.US,D,20250707,000000,34.64,34.8724,34.29,34.46,32541,0
+FTXO.US,D,20250708,000000,34.38,34.5,34.3,34.34,41035,0
+FTXO.US,D,20250709,000000,34.53,34.575,34.17,34.3,28066,0
+FTXO.US,D,20250710,000000,34.31,34.73,34.29,34.58,28427,0
+FTXO.US,D,20250711,000000,34.36,34.48,34.135,34.33,17230,0
+FTXO.US,D,20250714,000000,34.29,34.603,34.29,34.55,22887,0
+FTXO.US,D,20250715,000000,34.57,34.57,33.7129,33.76,32014,0
+FTXO.US,D,20250716,000000,33.98,33.98,33.4203,33.848,103836,0
+FTXO.US,D,20250717,000000,33.75,34.4242,33.75,34.36,47206,0
+FTXO.US,D,20250718,000000,34.55,34.62,34.3635,34.57,55757,0
+FTXO.US,D,20250721,000000,34.62,35,34.47,34.47,27566,0
+FTXO.US,D,20250722,000000,34.63,34.948735,34.5,34.72,35607,0
+FTXO.US,D,20250723,000000,34.94,35,34.6893,34.9476,36411,0
+FTXO.US,D,20250724,000000,34.95,35.08,34.64,34.6775,44949,0
+FTXO.US,D,20250725,000000,34.62,34.6892,34.28,34.6864,32513,0
+FTXO.US,D,20250728,000000,34.73,34.73,34.38,34.4982,29369,0
+FTXO.US,D,20250729,000000,34.67,34.67,34.315,34.375,25835,0
+FTXO.US,D,20250730,000000,34.45,34.56,34.0242,34.1717,30080,0
+FTXO.US,D,20250731,000000,34.05,34.1299,33.66,33.6682,46867,0
+FTXO.US,D,20250801,000000,33.12,33.12,32.57,32.8745,41782,0
+FTXO.US,D,20250804,000000,33.04,33.25388,32.99,33.225,34353,0
+FTXO.US,D,20250805,000000,33.28,33.28,32.6,33.24,158643,0
+FTXO.US,D,20250806,000000,33.26,33.35,33.01,33.01,18937,0
+FTXO.US,D,20250807,000000,33.36,33.36,32.6601,32.7004,21977,0
+FTXO.US,D,20250808,000000,33.03,33.25,32.839,33.1557,29416,0
+FTXO.US,D,20250811,000000,33.2,33.2189,32.97,33.11,26586,0
+FTXO.US,D,20250812,000000,33.33,34.015,33.33,34.0135,31155,0
+FTXO.US,D,20250813,000000,34.25,34.2586,34.0262,34.24,19390,0
+FTXO.US,D,20250814,000000,33.93,34.4521,33.91,34.4521,35515,0
+FTXO.US,D,20250815,000000,34.44,34.44,33.8,33.8167,45015,0
+FTXO.US,D,20250818,000000,33.8,34.07,33.7102,34.0616,19794,0
+FTXO.US,D,20250819,000000,33.97,34.275,33.92,33.9864,26417,0
+FTXO.US,D,20250820,000000,34.1115,34.2354,33.77,34.1757,63880,0
+FTXO.US,D,20250821,000000,34.02,34.13,33.81,34.05,37031,0
+FTXO.US,D,20250822,000000,34.33,35.3499,34.33,35.2904,71443,0
+FTXO.US,D,20250825,000000,35.25,35.29,35.14,35.2009,31422,0
+FTXO.US,D,20250826,000000,35.2399,35.6423,35.162,35.6423,40507,0
+FTXO.US,D,20250827,000000,35.52,36.06,35.52,35.961,35012,0
+FTXO.US,D,20250828,000000,36.1,36.1,35.76,35.8651,37206,0
+FTXO.US,D,20250829,000000,35.89,36.0798,35.78,35.92,75964,0
+FTXO.US,D,20250902,000000,35.47,35.6157,35.19,35.6157,90789,0
+FTXO.US,D,20250903,000000,35.62,35.7269,35.2302,35.61,20541,0
+FTXO.US,D,20250904,000000,35.65,36.12,35.65,36.08,24210,0
+FTXO.US,D,20250905,000000,36.23,36.33,35.4053,35.56,13147,0
+FTXO.US,D,20250908,000000,35.61,35.61,35.25,35.58,23207,0
+FTXO.US,D,20250909,000000,35.64,35.9,35.56,35.6177,30409,0
+FTXO.US,D,20250910,000000,35.66,35.8352,35.49,35.6392,18878,0
+FTXO.US,D,20250911,000000,35.6,35.93,35.6,35.92,35642,0
+FTXO.US,D,20250912,000000,35.88,36.027,35.74,35.915,45771,0
+FTXO.US,D,20250915,000000,35.98,36.1,35.69,35.7369,37870,0
+FTXO.US,D,20250916,000000,35.79,35.79,35.16,35.4994,37547,0
+FTXO.US,D,20250917,000000,35.57,36.42,35.57,35.9623,170465,0
+FTXO.US,D,20250918,000000,36.13,36.59,36.07,36.5672,62619,0
+FTXO.US,D,20250919,000000,36.56,36.58,36.2962,36.4136,32206,0
+FTXO.US,D,20250922,000000,36.14,36.3768,35.95,36.1003,42592,0
+FTXO.US,D,20250923,000000,36.15,36.63,35.97,36.0596,24363,0
+FTXO.US,D,20250924,000000,36.15,36.3212,35.82,36.0013,39746,0
+FTXO.US,D,20250925,000000,35.66,35.9109,35.52,35.8408,30108,0
+FTXO.US,D,20250926,000000,35.98,36.2761,35.83,36.0657,32693,0
+FTXO.US,D,20250929,000000,36.28,36.28,35.61,35.89,36711,0
+FTXO.US,D,20250930,000000,35.86,35.95,35.1,35.6078,46406,0
+FTXO.US,D,20251001,000000,35.39,35.421,35.1434,35.1643,44796,0
+FTXO.US,D,20251002,000000,35.12,35.2054,34.82,35.0223,15809,0
+FTXO.US,D,20251003,000000,35.27,35.39,35.13,35.2388,22239,0
+FTXO.US,D,20251006,000000,35.58,35.69,35.03,35.2988,72776,0
+FTXO.US,D,20251007,000000,35.37,35.54,35.087,35.1285,25077,0
+FTXO.US,D,20251008,000000,35.3,35.3,34.74,34.7561,89299,0
+FTXO.US,D,20251009,000000,34.87,35,34.6,34.7174,30929,0
+FTXO.US,D,20251010,000000,34.82,34.9799,33.43,33.47,37122,0
+FTXO.US,D,20251013,000000,33.9,34.17,33.7781,34.0777,23496,0
+FTXO.US,D,20251014,000000,33.98,35.23,33.98,35.0104,47372,0
+FTXO.US,D,20251015,000000,35.31,35.38,34.646,34.7519,45714,0
+FTXO.US,D,20251016,000000,34.7,34.7,32.9,33.0849,78793,0
+FTXO.US,D,20251017,000000,33.41,33.59,33.24,33.5299,74903,0
+FTXO.US,D,20251020,000000,33.72,34.28,33.72,34.2607,23025,0
+FTXO.US,D,20251021,000000,34.25,34.405,34.1774,34.2046,25706,0
+FTXO.US,D,20251022,000000,34.26,34.27,33.7301,33.9172,26287,0
+FTXO.US,D,20251023,000000,33.95,34.155,33.87,34.0187,42937,0
+FTXO.US,D,20251024,000000,34.34,34.7687,34.34,34.6097,27819,0
+FTXO.US,D,20251027,000000,34.8,34.83,34.587,34.7443,29222,0
+FTXO.US,D,20251028,000000,34.75,34.77,34.4899,34.5925,24703,0
+FTXO.US,D,20251029,000000,34.52,34.732,34.1,34.2084,41140,0
+FTXO.US,D,20251030,000000,34.675,34.86,34.3606,34.3734,24225,0
+FTXO.US,D,20251031,000000,34.3,34.67,34.11,34.6266,86958,0
+FTXO.US,D,20251103,000000,34.49,34.61,34.1,34.5989,22480,0
+FTXO.US,D,20251104,000000,34.3,34.67,34.11,34.4802,44904,0
+FTXO.US,D,20251105,000000,34.57,34.9366,34.23,34.72,110754,0
+FTXO.US,D,20251106,000000,34.65,34.94,34.41,34.6049,96071,0
+FTXO.US,D,20251107,000000,34.5,34.95,34.27,34.9285,42795,0
+FTXO.US,D,20251110,000000,35.08,35.311,34.89,35.15,125145,0
+FTXO.US,D,20251111,000000,35.15,35.357,35.055,35.19,65167,0
+FTXO.US,D,20251112,000000,35.41,35.8199,35.33,35.3679,140695,0
+FTXO.US,D,20251113,000000,35.28,35.4,34.69,34.749,48440,0
+FTXO.US,D,20251114,000000,34.68,34.82,34.31,34.697,40182,0
+FTXO.US,D,20251117,000000,34.6,34.6356,33.61,33.7213,51698,0
+FTXO.US,D,20251118,000000,33.59,34.169,33.59,33.9426,50996,0
+FTXO.US,D,20251119,000000,34,34.34,34,34.2849,37345,0
+FTXO.US,D,20251120,000000,34.64,34.9744,33.93,33.9558,16819,0
+FTXO.US,D,20251121,000000,34.16,34.92,34.08,34.75,50580,0
+FTXO.US,D,20251124,000000,34.74,34.94,34.5738,34.8442,33690,0
+FTXO.US,D,20251125,000000,35.01,35.639,35.01,35.5138,67003,0
+FTXO.US,D,20251126,000000,35.45,35.8202,35.45,35.6214,87236,0
+FTXO.US,D,20251128,000000,35.6,35.9,35.6,35.7295,56911,0
+FTXO.US,D,20251201,000000,35.51,36.03,35.51,35.86,48974,0
+FTXO.US,D,20251202,000000,35.88,36.0288,35.7842,35.7842,37336,0
+FTXO.US,D,20251203,000000,35.79,36.63,35.79,36.621,69246,0
+FTXO.US,D,20251204,000000,36.51,36.985,36.51,36.8204,58705,0
+FTXO.US,D,20251205,000000,36.72,36.99,36.72,36.8059,56412,0
+FTXO.US,D,20251208,000000,36.85,37.0766,36.75,36.8211,37762,0
+FTXO.US,D,20251209,000000,36.82,37.18,36.5801,36.73,24007,0
+FTXO.US,D,20251210,000000,36.7,37.9189,36.7,37.815,32064,0
+FTXO.US,D,20251211,000000,37.65,38.3453,37.65,38.23,29047,0
+FTXO.US,D,20251212,000000,38.14,38.14,37.7372,37.8966,15228,0
+FTXO.US,D,20251215,000000,38.1,38.29,37.88,37.9955,16217,0
+FTXO.US,D,20251216,000000,37.97,37.97,37.58,37.793,18696,0
+FTXO.US,D,20251217,000000,37.9,38.2141,37.89,37.9039,18511,0
+FTXO.US,D,20251218,000000,38.07,38.31,37.75,37.8655,29448,0
+FTXO.US,D,20251219,000000,38.0199,38.22,38,38.1493,24486,0
+FTXO.US,D,20251222,000000,38.16,38.6509,38.16,38.6139,44860,0
+FTXO.US,D,20251223,000000,38.58,38.77,38.54,38.552,56811,0
+FTXO.US,D,20251224,000000,38.67,38.91,38.53,38.81,31452,0
+FTXO.US,D,20251226,000000,38.8393,38.8393,38.58,38.76,26002,0
+FTXO.US,D,20251229,000000,38.73,38.73,38.26,38.2696,46145,0
+FTXO.US,D,20251230,000000,38.39,38.39,38.0473,38.13,466320,0
+FTXO.US,D,20251231,000000,38.15,38.26,37.76,37.7888,106847,0
+FTXO.US,D,20260102,000000,37.79,38.35,37.56,38.29,104877,0
+FTXO.US,D,20260105,000000,38.27,39.425,38.27,39.0625,79970,0
+FTXO.US,D,20260106,000000,39.02,39.48,38.97,39.4073,50294,0
+FTXO.US,D,20260107,000000,39.26,39.26,38.755,38.8957,58597,0
+FTXO.US,D,20260108,000000,38.74,39.6498,38.74,39.3347,40023,0
+FTXO.US,D,20260109,000000,39.52,39.5999,39.13,39.153,166806,0
+FTXO.US,D,20260112,000000,38.71,38.801,38.3738,38.61,97982,0
+FTXO.US,D,20260113,000000,38.7,38.83,38.04,38.1296,69221,0
+FTXO.US,D,20260114,000000,38,38,37.56,37.852,56870,0
+FTXO.US,D,20260115,000000,37.92,38.51,37.92,38.37,58529,0
+FTXO.US,D,20260116,000000,38.31,38.651866,38.28,38.3944,35750,0
+FTXO.US,D,20260120,000000,37.79,38.355,37.6701,37.8,76771,0
+FTXO.US,D,20260121,000000,38,38.99,38,38.8,73238,0
+FTXO.US,D,20260122,000000,38.81,39.37,38.6732,38.7288,62241,0
+FTXO.US,D,20260123,000000,38.48,38.48,37.76,37.83,44980,0
+FTXO.US,D,20260126,000000,37.85,38.17,37.85,38.02,51300,0
+FTXO.US,D,20260127,000000,38.07,38.3,38.014757,38.2748,50000,0
+FTXO.US,D,20260128,000000,38.13,38.17,37.7694,37.94,39317,0
+FTXO.US,D,20260129,000000,38.15,38.6,38.13,38.587,53620,0
+FTXO.US,D,20260130,000000,38.46,38.7099,38.26,38.6208,38323,0
+FTXO.US,D,20260202,000000,38.53,39.35,38.53,39.2684,24689,0
+FTXO.US,D,20260203,000000,39.36,40.08,39.348,40,68473,0
+FTXO.US,D,20260204,000000,40.15,41.02,40.15,40.5703,114465,0
+FTXO.US,D,20260205,000000,40.34,40.45,39.9454,40.4066,32945,0
+FTXO.US,D,20260206,000000,40.77,41.57,40.77,41.4496,35370,0
+FTXO.US,D,20260209,000000,41.3,41.57,41.29,41.3122,39631,0
+FTXO.US,D,20260210,000000,41.14,41.4999,40.4,40.9159,56544,0
+FTXO.US,D,20260211,000000,41.2,41.4128,39.8902,40.1223,96526,0
+FTXO.US,D,20260212,000000,40.295,40.32,38.685,39.0273,77013,0
+FTXO.US,D,20260213,000000,38.88,39.27,38.5101,39.0813,69492,0
+FTXO.US,D,20260217,000000,39.33,39.59,39.235,39.3197,51382,0
+FTXO.US,D,20260218,000000,39.46,39.93,39.46,39.72,64345,0
diff --git a/daily/us/nasdaq etfs/fyc.us.txt b/daily/us/nasdaq etfs/fyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..562d0705720a320b3283968bca179da5ba11f73d
--- /dev/null
+++ b/daily/us/nasdaq etfs/fyc.us.txt	
@@ -0,0 +1,3661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYC.US,D,20110503,000000,20.285,20.285,20.256,20.256,7110,0
+FYC.US,D,20110504,000000,19.952,20.285,19.952,20.06,924,0
+FYC.US,D,20110505,000000,19.862,20.218,19.862,20.218,523,0
+FYC.US,D,20110509,000000,20.285,20.313,20.285,20.305,2755,0
+FYC.US,D,20110510,000000,20.549,20.666,20.549,20.666,1285,0
+FYC.US,D,20110511,000000,20.647,20.647,20.305,20.305,707,0
+FYC.US,D,20110512,000000,20.246,20.491,20.246,20.472,19232,0
+FYC.US,D,20110513,000000,20.265,20.51,20.265,20.275,784,0
+FYC.US,D,20110516,000000,20.05,20.05,20.04,20.04,30514,0
+FYC.US,D,20110517,000000,19.803,19.803,19.744,19.744,32552,0
+FYC.US,D,20110518,000000,19.892,20.139,19.892,20.09,10397,0
+FYC.US,D,20110520,000000,20.169,20.169,19.991,20.169,811,0
+FYC.US,D,20110523,000000,19.657,19.852,19.657,19.657,7229,0
+FYC.US,D,20110524,000000,19.764,19.764,19.568,19.568,657,0
+FYC.US,D,20110527,000000,20.362,20.362,20.275,20.285,5482,0
+FYC.US,D,20110531,000000,20.352,20.352,20.352,20.352,2552,0
+FYC.US,D,20110601,000000,20.442,20.442,19.942,19.942,2816,0
+FYC.US,D,20110602,000000,19.952,19.991,19.952,19.952,712,0
+FYC.US,D,20110603,000000,19.676,19.784,19.657,19.735,5204,0
+FYC.US,D,20110607,000000,19.431,19.451,19.391,19.451,2755,0
+FYC.US,D,20110608,000000,19.215,19.215,19.109,19.109,242,0
+FYC.US,D,20110609,000000,19.275,19.275,19.275,19.275,339,0
+FYC.US,D,20110613,000000,18.883,18.883,18.883,18.883,101,0
+FYC.US,D,20110615,000000,19.119,19.119,19.119,19.119,1306,0
+FYC.US,D,20110616,000000,19.012,19.07,18.835,18.835,5984,0
+FYC.US,D,20110617,000000,19.129,19.149,19.129,19.149,712,0
+FYC.US,D,20110620,000000,19.021,19.021,18.962,18.962,1483,0
+FYC.US,D,20110621,000000,19.49,19.49,19.49,19.49,101,0
+FYC.US,D,20110623,000000,19.548,19.548,19.548,19.548,279,0
+FYC.US,D,20110624,000000,19.47,19.47,19.441,19.441,612,0
+FYC.US,D,20110627,000000,19.5,19.548,19.5,19.548,1018,0
+FYC.US,D,20110628,000000,19.922,19.932,19.922,19.932,313,0
+FYC.US,D,20110629,000000,20.08,20.08,20.08,20.08,177,0
+FYC.US,D,20110630,000000,20.295,20.295,20.265,20.265,856,0
+FYC.US,D,20110701,000000,20.452,20.685,20.452,20.675,116296,0
+FYC.US,D,20110705,000000,20.627,20.744,20.608,20.744,4430,0
+FYC.US,D,20110706,000000,20.715,20.813,20.695,20.813,10429,0
+FYC.US,D,20110707,000000,21.009,21.226,21.009,21.176,147296,0
+FYC.US,D,20110708,000000,20.871,20.97,20.871,20.97,7974,0
+FYC.US,D,20110711,000000,20.705,20.705,20.529,20.569,34719,0
+FYC.US,D,20110712,000000,20.588,20.588,20.588,20.588,967,0
+FYC.US,D,20110713,000000,20.744,20.744,20.627,20.637,18166,0
+FYC.US,D,20110714,000000,20.675,20.754,20.275,20.275,28927,0
+FYC.US,D,20110715,000000,20.362,20.362,20.265,20.362,15306,0
+FYC.US,D,20110718,000000,20.178,20.178,19.972,20.109,5921,0
+FYC.US,D,20110719,000000,20.295,20.608,20.295,20.598,8590,0
+FYC.US,D,20110720,000000,20.392,20.482,20.333,20.442,5232,0
+FYC.US,D,20110721,000000,20.618,20.637,20.539,20.559,8107,0
+FYC.US,D,20110722,000000,20.51,20.51,20.51,20.51,612,0
+FYC.US,D,20110725,000000,20.472,20.529,20.342,20.352,1594,0
+FYC.US,D,20110726,000000,20.159,20.275,19.852,20.129,4669,0
+FYC.US,D,20110727,000000,19.872,20.05,19.5,19.5,11239,0
+FYC.US,D,20110728,000000,19.647,19.657,19.647,19.657,336,0
+FYC.US,D,20110729,000000,19.627,19.627,19.578,19.578,3137,0
+FYC.US,D,20110802,000000,19.411,19.411,19.314,19.314,3130,0
+FYC.US,D,20110803,000000,18.599,18.923,18.599,18.923,6603,0
+FYC.US,D,20110804,000000,18.48,18.816,17.912,17.912,125470,0
+FYC.US,D,20110805,000000,17.511,17.736,17.256,17.649,114308,0
+FYC.US,D,20110808,000000,16.984,17.373,16.092,16.092,13704,0
+FYC.US,D,20110809,000000,16.29,17.04,15.797,17.04,41305,0
+FYC.US,D,20110810,000000,16.757,16.757,16.385,16.385,2877,0
+FYC.US,D,20110811,000000,16.717,16.806,16.717,16.806,1733,0
+FYC.US,D,20110812,000000,17.345,17.345,17.286,17.286,624,0
+FYC.US,D,20110815,000000,17.59,17.59,17.58,17.58,3641,0
+FYC.US,D,20110816,000000,17.325,17.325,17.325,17.325,106,0
+FYC.US,D,20110817,000000,17.246,17.246,17.246,17.246,1962,0
+FYC.US,D,20110818,000000,16.28,16.28,16.28,16.28,2348,0
+FYC.US,D,20110819,000000,16.338,16.338,16.3,16.3,2229,0
+FYC.US,D,20110823,000000,16.29,16.924,16.28,16.885,10261,0
+FYC.US,D,20110824,000000,17.06,17.079,17.06,17.079,6633,0
+FYC.US,D,20110829,000000,17.511,17.892,17.461,17.892,91727,0
+FYC.US,D,20110830,000000,17.736,18.041,17.726,18.031,27796,0
+FYC.US,D,20110831,000000,18.09,18.09,17.746,17.902,2607,0
+FYC.US,D,20110901,000000,18.08,18.08,17.63,17.63,945,0
+FYC.US,D,20110902,000000,16.994,16.994,16.984,16.984,1642,0
+FYC.US,D,20110906,000000,16.668,16.668,16.668,16.668,293,0
+FYC.US,D,20110909,000000,17.089,17.089,16.54,16.688,2690,0
+FYC.US,D,20110912,000000,16.777,16.777,16.777,16.777,3708,0
+FYC.US,D,20110913,000000,17.021,17.108,17.021,17.108,4106,0
+FYC.US,D,20110914,000000,17.031,17.649,17.031,17.649,2771,0
+FYC.US,D,20110915,000000,17.61,17.696,17.61,17.696,722,0
+FYC.US,D,20110916,000000,17.687,17.687,17.59,17.6,1224,0
+FYC.US,D,20110919,000000,17.431,17.431,17.431,17.431,866,0
+FYC.US,D,20110920,000000,17.649,17.649,17.649,17.649,101,0
+FYC.US,D,20110921,000000,17.177,17.186,16.984,16.984,3933,0
+FYC.US,D,20110922,000000,16.24,16.26,16.004,16.043,27464,0
+FYC.US,D,20110923,000000,16.052,16.27,16.052,16.26,10571,0
+FYC.US,D,20110926,000000,16.492,16.492,16.492,16.492,389,0
+FYC.US,D,20110927,000000,17.157,17.157,16.954,16.954,405,0
+FYC.US,D,20110928,000000,16.777,16.777,16.648,16.648,1120,0
+FYC.US,D,20110929,000000,16.787,16.974,16.787,16.787,765,0
+FYC.US,D,20110930,000000,16.404,16.404,16.3,16.3,8155,0
+FYC.US,D,20111003,000000,15.698,15.698,15.277,15.277,5102,0
+FYC.US,D,20111004,000000,15.698,16.21,15.356,16.21,8797,0
+FYC.US,D,20111006,000000,16.579,16.875,16.579,16.875,8287,0
+FYC.US,D,20111007,000000,16.589,16.678,16.589,16.638,1622,0
+FYC.US,D,20111010,000000,17.079,17.079,17.079,17.079,2959,0
+FYC.US,D,20111011,000000,17.137,17.137,17.089,17.089,2127,0
+FYC.US,D,20111012,000000,17.315,17.422,17.315,17.422,3017,0
+FYC.US,D,20111013,000000,17.266,17.315,17.236,17.256,1106,0
+FYC.US,D,20111019,000000,17.441,17.441,17.206,17.226,75006,0
+FYC.US,D,20111020,000000,17.325,17.325,17.305,17.325,4795,0
+FYC.US,D,20111024,000000,18.246,18.286,18.186,18.186,1495,0
+FYC.US,D,20111025,000000,17.962,17.962,17.962,17.962,182,0
+FYC.US,D,20111026,000000,17.844,17.844,17.844,17.844,866,0
+FYC.US,D,20111027,000000,18.549,18.992,18.549,18.863,6374,0
+FYC.US,D,20111028,000000,18.845,18.923,18.796,18.796,2769,0
+FYC.US,D,20111101,000000,17.972,17.982,17.972,17.982,1120,0
+FYC.US,D,20111102,000000,18.226,18.236,18.051,18.236,20207,0
+FYC.US,D,20111104,000000,18.431,18.431,18.431,18.431,338,0
+FYC.US,D,20111109,000000,18.286,18.286,18.286,18.286,466,0
+FYC.US,D,20111110,000000,18.09,18.09,18.09,18.09,2244,0
+FYC.US,D,20111115,000000,18.384,18.384,18.354,18.354,376,0
+FYC.US,D,20111118,000000,18.061,18.061,18.021,18.021,1270,0
+FYC.US,D,20111122,000000,17.835,17.835,17.63,17.63,916,0
+FYC.US,D,20111123,000000,17.157,17.157,17.157,17.157,712,0
+FYC.US,D,20111128,000000,17.55,17.58,17.55,17.58,499,0
+FYC.US,D,20111129,000000,17.53,17.58,17.53,17.54,846,0
+FYC.US,D,20111130,000000,18.138,18.393,18.138,18.393,6192,0
+FYC.US,D,20111201,000000,18.374,18.374,18.374,18.374,934,0
+FYC.US,D,20111202,000000,18.539,18.539,18.374,18.374,11936,0
+FYC.US,D,20111205,000000,18.659,18.679,18.659,18.679,3165,0
+FYC.US,D,20111206,000000,18.48,18.48,18.48,18.48,533,0
+FYC.US,D,20111207,000000,18.286,18.431,18.286,18.431,1650,0
+FYC.US,D,20111208,000000,18.354,18.354,18.266,18.266,2644,0
+FYC.US,D,20111209,000000,18.471,18.599,18.471,18.599,3834,0
+FYC.US,D,20111213,000000,17.912,17.912,17.912,17.912,508,0
+FYC.US,D,20111214,000000,18.002,18.002,17.902,17.902,732,0
+FYC.US,D,20111215,000000,18.157,18.157,18.148,18.148,364,0
+FYC.US,D,20111216,000000,18.403,18.403,18.286,18.286,253,0
+FYC.US,D,20111219,000000,18.266,18.266,18.266,18.266,508,0
+FYC.US,D,20111220,000000,18.579,18.579,18.579,18.579,3212,0
+FYC.US,D,20111221,000000,18.384,18.384,18.384,18.384,147,0
+FYC.US,D,20111222,000000,18.756,18.756,18.716,18.716,2595,0
+FYC.US,D,20111223,000000,18.806,18.806,18.786,18.786,612,0
+FYC.US,D,20111227,000000,18.776,18.913,18.776,18.913,866,0
+FYC.US,D,20111228,000000,18.726,18.746,18.519,18.549,1383,0
+FYC.US,D,20111229,000000,18.697,18.796,18.697,18.796,4897,0
+FYC.US,D,20120103,000000,19.119,19.119,18.707,18.806,2454,0
+FYC.US,D,20120104,000000,18.471,18.659,18.471,18.619,2048,0
+FYC.US,D,20120105,000000,18.786,18.786,18.746,18.746,2001,0
+FYC.US,D,20120106,000000,18.736,18.826,18.736,18.766,907,0
+FYC.US,D,20120110,000000,18.873,18.883,18.873,18.883,274,0
+FYC.US,D,20120111,000000,18.952,18.952,18.923,18.923,816,0
+FYC.US,D,20120112,000000,19.03,19.03,19.03,19.03,101,0
+FYC.US,D,20120113,000000,18.845,18.933,18.845,18.913,1041,0
+FYC.US,D,20120118,000000,18.982,19.099,18.982,19.099,592,0
+FYC.US,D,20120119,000000,19.275,19.275,19.245,19.245,448,0
+FYC.US,D,20120120,000000,19.188,19.245,19.159,19.225,9245,0
+FYC.US,D,20120123,000000,19.255,19.255,19.04,19.109,8578,0
+FYC.US,D,20120124,000000,19.255,19.324,19.255,19.314,882,0
+FYC.US,D,20120125,000000,19.371,19.371,19.371,19.371,2239,0
+FYC.US,D,20120126,000000,19.314,19.381,19.314,19.324,3855,0
+FYC.US,D,20120127,000000,19.343,19.411,19.343,19.411,1213,0
+FYC.US,D,20120130,000000,19.371,19.371,19.324,19.333,16276,0
+FYC.US,D,20120131,000000,19.425,19.435,19.229,19.365,7126,0
+FYC.US,D,20120201,000000,19.48,19.587,19.48,19.538,10443,0
+FYC.US,D,20120202,000000,19.823,19.902,19.813,19.842,5266,0
+FYC.US,D,20120203,000000,20.372,20.372,20.275,20.323,9534,0
+FYC.US,D,20120206,000000,20.236,20.236,20.119,20.178,6293,0
+FYC.US,D,20120207,000000,20.169,20.169,20.169,20.169,3429,0
+FYC.US,D,20120208,000000,20.246,20.246,20.099,20.208,945,0
+FYC.US,D,20120209,000000,20.178,20.208,20.09,20.178,3593,0
+FYC.US,D,20120210,000000,19.942,19.942,19.862,19.872,576,0
+FYC.US,D,20120213,000000,20.08,20.099,20.08,20.099,876,0
+FYC.US,D,20120214,000000,19.902,20.03,19.902,19.912,12431,0
+FYC.US,D,20120215,000000,20.09,20.129,19.862,19.862,3261,0
+FYC.US,D,20120216,000000,20.08,20.159,19.922,20.119,2398,0
+FYC.US,D,20120217,000000,20.372,20.372,20.188,20.218,5158,0
+FYC.US,D,20120221,000000,20.323,20.323,20.099,20.099,1937,0
+FYC.US,D,20120222,000000,20.04,20.04,20.04,20.04,508,0
+FYC.US,D,20120224,000000,20.313,20.313,20.265,20.275,1595,0
+FYC.US,D,20120227,000000,20.265,20.352,20.265,20.265,395,0
+FYC.US,D,20120229,000000,20.164,20.231,20.144,20.144,4290,0
+FYC.US,D,20120301,000000,20.188,20.226,20.129,20.129,3795,0
+FYC.US,D,20120302,000000,20.149,20.169,19.764,19.852,2648,0
+FYC.US,D,20120306,000000,19.607,19.607,19.411,19.411,6928,0
+FYC.US,D,20120307,000000,19.647,19.744,19.647,19.744,1751,0
+FYC.US,D,20120308,000000,19.784,19.784,19.784,19.784,253,0
+FYC.US,D,20120309,000000,20.275,20.275,20.256,20.256,816,0
+FYC.US,D,20120312,000000,20.256,20.305,20.256,20.305,1937,0
+FYC.US,D,20120313,000000,20.342,20.472,20.342,20.442,2999,0
+FYC.US,D,20120314,000000,20.598,20.598,20.519,20.519,2127,0
+FYC.US,D,20120316,000000,20.608,20.608,20.598,20.598,563,0
+FYC.US,D,20120319,000000,20.871,20.871,20.764,20.784,51641,0
+FYC.US,D,20120320,000000,20.656,20.656,20.656,20.656,1860,0
+FYC.US,D,20120321,000000,20.588,20.705,20.588,20.637,2598,0
+FYC.US,D,20120323,000000,20.695,20.695,20.695,20.695,192,0
+FYC.US,D,20120326,000000,21.147,21.147,21.128,21.128,1354,0
+FYC.US,D,20120327,000000,21.176,21.176,21.039,21.039,2027,0
+FYC.US,D,20120328,000000,20.95,20.95,20.725,20.725,2707,0
+FYC.US,D,20120329,000000,20.764,20.833,20.559,20.833,7288,0
+FYC.US,D,20120402,000000,20.852,21.058,20.823,21,41651,0
+FYC.US,D,20120403,000000,21.048,21.048,20.931,20.941,13644,0
+FYC.US,D,20120404,000000,20.579,20.588,20.579,20.588,1035,0
+FYC.US,D,20120405,000000,20.715,20.715,20.647,20.647,3165,0
+FYC.US,D,20120409,000000,20.342,20.372,20.342,20.372,3221,0
+FYC.US,D,20120412,000000,20.09,20.442,20.09,20.442,1118,0
+FYC.US,D,20120413,000000,20.275,20.275,20.169,20.218,1223,0
+FYC.US,D,20120416,000000,20.382,20.382,20.08,20.275,563,0
+FYC.US,D,20120417,000000,20.539,20.539,20.539,20.539,405,0
+FYC.US,D,20120420,000000,20.51,20.51,20.333,20.372,2394,0
+FYC.US,D,20120424,000000,20.04,20.226,20.02,20.02,457,0
+FYC.US,D,20120425,000000,20.472,20.539,20.422,20.51,772,0
+FYC.US,D,20120426,000000,20.725,20.725,20.725,20.725,3361,0
+FYC.US,D,20120430,000000,20.838,20.838,20.838,20.838,816,0
+FYC.US,D,20120501,000000,21.186,21.186,21.147,21.147,11929,0
+FYC.US,D,20120503,000000,21.5,21.5,20.813,20.813,866,0
+FYC.US,D,20120504,000000,20.559,20.559,20.372,20.442,9322,0
+FYC.US,D,20120507,000000,20.482,20.491,20.482,20.491,1325,0
+FYC.US,D,20120509,000000,19.587,20.295,19.587,20.208,924,0
+FYC.US,D,20120510,000000,20.323,20.422,20.323,20.422,5859,0
+FYC.US,D,20120511,000000,20.412,20.412,20.372,20.372,692,0
+FYC.US,D,20120514,000000,20.09,20.208,19.932,20.208,1854,0
+FYC.US,D,20120516,000000,20.119,20.159,20.03,20.03,972,0
+FYC.US,D,20120517,000000,19.952,19.952,19.461,19.47,6417,0
+FYC.US,D,20120518,000000,19.04,19.519,19.04,19.215,5044,0
+FYC.US,D,20120521,000000,19.324,19.685,19.255,19.685,5761,0
+FYC.US,D,20120522,000000,19.793,19.793,19.705,19.705,1069,0
+FYC.US,D,20120523,000000,19.441,19.647,19.431,19.647,2036,0
+FYC.US,D,20120524,000000,20.129,20.129,19.637,19.735,36899,0
+FYC.US,D,20120525,000000,19.744,19.744,19.735,19.735,403,0
+FYC.US,D,20120529,000000,19.764,20.001,19.764,20.001,757,0
+FYC.US,D,20120530,000000,19.754,19.754,19.657,19.657,740,0
+FYC.US,D,20120601,000000,19.178,19.178,19.178,19.178,508,0
+FYC.US,D,20120604,000000,18.619,18.746,18.48,18.746,3799,0
+FYC.US,D,20120605,000000,18.896,19.024,18.809,19.014,1101,0
+FYC.US,D,20120606,000000,19.474,19.474,19.474,19.474,408,0
+FYC.US,D,20120607,000000,19.552,19.552,19.375,19.375,938,0
+FYC.US,D,20120608,000000,19.415,19.661,19.259,19.661,7831,0
+FYC.US,D,20120611,000000,19.519,19.519,19.48,19.48,253,0
+FYC.US,D,20120612,000000,19.421,19.421,19.265,19.265,2142,0
+FYC.US,D,20120613,000000,19.519,19.519,19.401,19.401,1998,0
+FYC.US,D,20120614,000000,19.305,19.305,19.305,19.305,169,0
+FYC.US,D,20120615,000000,19.484,19.651,19.484,19.651,4950,0
+FYC.US,D,20120618,000000,19.558,19.637,19.558,19.637,866,0
+FYC.US,D,20120619,000000,20.05,20.09,19.982,19.982,6208,0
+FYC.US,D,20120620,000000,19.972,20.03,19.842,19.952,10352,0
+FYC.US,D,20120622,000000,19.532,19.641,19.415,19.494,83452,0
+FYC.US,D,20120625,000000,19.308,19.328,19.289,19.328,1222,0
+FYC.US,D,20120626,000000,19.259,19.346,19.249,19.308,4429,0
+FYC.US,D,20120627,000000,19.562,19.601,19.523,19.523,5308,0
+FYC.US,D,20120628,000000,19.279,19.435,19.279,19.425,6119,0
+FYC.US,D,20120629,000000,19.484,20.045,19.484,20.045,5869,0
+FYC.US,D,20120703,000000,20.544,20.564,20.544,20.564,1608,0
+FYC.US,D,20120705,000000,20.514,20.671,20.514,20.623,1646,0
+FYC.US,D,20120706,000000,20.346,20.346,20.346,20.346,1263,0
+FYC.US,D,20120709,000000,20.337,20.337,20.269,20.269,796,0
+FYC.US,D,20120710,000000,20.269,20.269,20.025,20.085,12331,0
+FYC.US,D,20120711,000000,20.085,20.085,19.867,19.867,7496,0
+FYC.US,D,20120712,000000,20.025,20.025,20.025,20.025,325,0
+FYC.US,D,20120716,000000,20.055,20.193,20.055,20.134,711,0
+FYC.US,D,20120717,000000,20.183,20.183,20.183,20.183,4080,0
+FYC.US,D,20120719,000000,20.346,20.346,20.144,20.144,5766,0
+FYC.US,D,20120723,000000,19.513,19.641,19.513,19.641,304,0
+FYC.US,D,20120724,000000,19.729,19.729,19.239,19.239,3595,0
+FYC.US,D,20120725,000000,19.523,19.523,19.523,19.523,131,0
+FYC.US,D,20120726,000000,20.085,20.085,19.621,19.621,4382,0
+FYC.US,D,20120727,000000,20.055,20.213,19.957,20.193,1670,0
+FYC.US,D,20120730,000000,20.035,20.035,20.035,20.035,110,0
+FYC.US,D,20120731,000000,20.124,20.269,20.124,20.269,601,0
+FYC.US,D,20120801,000000,19.867,19.867,19.867,19.867,613,0
+FYC.US,D,20120803,000000,20.279,20.307,20.26,20.307,998,0
+FYC.US,D,20120806,000000,20.26,20.426,20.26,20.279,19507,0
+FYC.US,D,20120807,000000,20.366,20.534,20.366,20.416,5444,0
+FYC.US,D,20120808,000000,20.406,20.514,20.376,20.416,3532,0
+FYC.US,D,20120809,000000,20.376,20.476,20.376,20.456,17602,0
+FYC.US,D,20120810,000000,20.307,20.337,20.289,20.307,2257,0
+FYC.US,D,20120813,000000,20.203,20.269,20.094,20.094,911,0
+FYC.US,D,20120814,000000,20.299,20.337,20.299,20.337,497,0
+FYC.US,D,20120815,000000,20.446,20.446,20.386,20.416,1450,0
+FYC.US,D,20120816,000000,20.476,20.69,20.317,20.69,1380,0
+FYC.US,D,20120817,000000,20.69,20.876,20.534,20.876,3496,0
+FYC.US,D,20120820,000000,20.828,20.828,20.564,20.632,22791,0
+FYC.US,D,20120821,000000,20.769,20.838,20.583,20.583,2572,0
+FYC.US,D,20120822,000000,20.642,20.7,20.514,20.613,3459,0
+FYC.US,D,20120823,000000,20.574,20.574,20.524,20.524,405,0
+FYC.US,D,20120824,000000,20.544,20.574,20.544,20.574,1476,0
+FYC.US,D,20120827,000000,20.613,20.613,20.613,20.613,101,0
+FYC.US,D,20120828,000000,20.749,20.749,20.632,20.632,1193,0
+FYC.US,D,20120829,000000,20.671,20.671,20.671,20.671,102,0
+FYC.US,D,20120830,000000,20.652,20.652,20.652,20.652,101,0
+FYC.US,D,20120831,000000,20.739,20.739,20.68,20.68,1009,0
+FYC.US,D,20120904,000000,21.005,21.005,20.544,20.788,993,0
+FYC.US,D,20120905,000000,21.103,21.103,20.857,20.995,558312,0
+FYC.US,D,20120906,000000,21.093,21.397,21.093,21.3,48086,0
+FYC.US,D,20120907,000000,21.31,21.348,21.261,21.348,5078,0
+FYC.US,D,20120910,000000,21.3,21.358,21.3,21.319,2333,0
+FYC.US,D,20120911,000000,21.319,21.358,21.232,21.232,16174,0
+FYC.US,D,20120912,000000,21.446,21.446,21.212,21.367,33531,0
+FYC.US,D,20120913,000000,21.3,21.67,21.3,21.573,7598,0
+FYC.US,D,20120914,000000,21.7,21.917,21.69,21.71,37038,0
+FYC.US,D,20120917,000000,21.544,21.651,21.524,21.534,24157,0
+FYC.US,D,20120918,000000,21.622,21.641,21.554,21.641,5558,0
+FYC.US,D,20120919,000000,21.622,21.7,21.436,21.436,17116,0
+FYC.US,D,20120920,000000,21.406,21.486,21.29,21.476,3039,0
+FYC.US,D,20120921,000000,21.632,21.67,21.564,21.583,13960,0
+FYC.US,D,20120924,000000,21.446,21.505,21.348,21.348,5207,0
+FYC.US,D,20120925,000000,21.514,21.573,21.083,21.083,19110,0
+FYC.US,D,20120926,000000,21.143,21.143,20.866,20.866,8386,0
+FYC.US,D,20120927,000000,21.005,21.251,21.005,21.172,33717,0
+FYC.US,D,20120928,000000,21.113,21.202,21.083,21.202,4299,0
+FYC.US,D,20121001,000000,21.348,21.348,21.063,21.182,587407,0
+FYC.US,D,20121002,000000,21.27,21.28,21.093,21.172,12693,0
+FYC.US,D,20121003,000000,21.113,21.241,21.113,21.143,48553,0
+FYC.US,D,20121004,000000,21.261,21.261,21.133,21.222,74606,0
+FYC.US,D,20121005,000000,21.416,21.416,21.232,21.232,221,0
+FYC.US,D,20121008,000000,21.044,21.044,21.044,21.044,446,0
+FYC.US,D,20121009,000000,21.034,21.034,20.603,20.71,1112,0
+FYC.US,D,20121010,000000,20.632,20.68,20.632,20.68,2603,0
+FYC.US,D,20121011,000000,20.828,20.828,20.671,20.739,14482,0
+FYC.US,D,20121012,000000,20.661,20.661,20.506,20.554,11710,0
+FYC.US,D,20121015,000000,20.514,20.632,20.514,20.632,222,0
+FYC.US,D,20121016,000000,20.798,20.876,20.788,20.876,13621,0
+FYC.US,D,20121017,000000,20.936,21.005,20.866,20.936,9496,0
+FYC.US,D,20121018,000000,20.886,20.936,20.798,20.798,3598,0
+FYC.US,D,20121019,000000,20.642,20.652,20.376,20.376,3782,0
+FYC.US,D,20121023,000000,20.193,20.366,20.174,20.366,3671,0
+FYC.US,D,20121024,000000,20.356,20.356,20.222,20.269,5053,0
+FYC.US,D,20121025,000000,20.506,20.514,20.25,20.25,4091,0
+FYC.US,D,20121026,000000,20.222,20.222,20.134,20.134,2587,0
+FYC.US,D,20121031,000000,20.203,20.534,20.203,20.534,22907,0
+FYC.US,D,20121101,000000,20.68,20.73,20.613,20.71,2787,0
+FYC.US,D,20121102,000000,20.876,20.876,20.466,20.466,1692,0
+FYC.US,D,20121105,000000,20.486,20.486,20.486,20.486,101,0
+FYC.US,D,20121106,000000,20.496,20.496,20.496,20.496,479,0
+FYC.US,D,20121107,000000,20.213,20.307,20.174,20.307,8039,0
+FYC.US,D,20121108,000000,20.045,20.045,19.996,20.006,2637,0
+FYC.US,D,20121109,000000,19.967,20.085,19.867,20.045,11848,0
+FYC.US,D,20121112,000000,19.987,20.075,19.887,19.937,8622,0
+FYC.US,D,20121113,000000,19.907,19.996,19.907,19.937,1903,0
+FYC.US,D,20121114,000000,19.631,19.67,19.455,19.455,7629,0
+FYC.US,D,20121115,000000,19.239,19.308,19.202,19.259,3280,0
+FYC.US,D,20121116,000000,19.269,19.513,19.153,19.513,15186,0
+FYC.US,D,20121119,000000,19.621,19.877,19.621,19.877,6249,0
+FYC.US,D,20121120,000000,19.887,19.977,19.887,19.967,3248,0
+FYC.US,D,20121121,000000,20.035,20.045,20.006,20.006,2098,0
+FYC.US,D,20121123,000000,20.144,20.213,20.134,20.213,480,0
+FYC.US,D,20121126,000000,20.183,20.222,20.183,20.213,1165,0
+FYC.US,D,20121127,000000,20.476,20.476,20.289,20.289,5419,0
+FYC.US,D,20121128,000000,20.299,20.299,20.299,20.299,327,0
+FYC.US,D,20121129,000000,20.642,20.671,20.603,20.613,2944,0
+FYC.US,D,20121130,000000,20.554,20.554,20.466,20.496,1426,0
+FYC.US,D,20121203,000000,20.506,20.506,20.506,20.506,202,0
+FYC.US,D,20121204,000000,20.554,20.564,20.416,20.564,1997,0
+FYC.US,D,20121205,000000,20.366,20.496,20.366,20.496,1446,0
+FYC.US,D,20121206,000000,20.436,20.446,20.366,20.366,1932,0
+FYC.US,D,20121207,000000,20.356,20.466,20.337,20.337,2811,0
+FYC.US,D,20121210,000000,20.486,20.486,20.476,20.476,7640,0
+FYC.US,D,20121211,000000,20.613,20.642,20.544,20.544,1536,0
+FYC.US,D,20121212,000000,20.68,20.7,20.544,20.603,5031,0
+FYC.US,D,20121213,000000,20.299,20.466,20.299,20.416,3627,0
+FYC.US,D,20121214,000000,20.307,20.416,20.279,20.289,3798,0
+FYC.US,D,20121217,000000,20.376,20.544,20.317,20.544,2110,0
+FYC.US,D,20121218,000000,20.564,20.916,20.564,20.838,2162,0
+FYC.US,D,20121219,000000,20.936,21.044,20.896,20.896,8988,0
+FYC.US,D,20121220,000000,21.063,21.063,21.063,21.063,491,0
+FYC.US,D,20121221,000000,20.896,20.896,20.749,20.749,1707,0
+FYC.US,D,20121224,000000,20.828,20.828,20.749,20.828,6028,0
+FYC.US,D,20121226,000000,20.68,20.739,20.593,20.623,6084,0
+FYC.US,D,20121227,000000,20.554,20.554,20.386,20.514,3520,0
+FYC.US,D,20121228,000000,20.574,20.671,20.574,20.671,1119,0
+FYC.US,D,20121231,000000,20.456,20.896,20.446,20.896,6655,0
+FYC.US,D,20130102,000000,21.78,24.263,21.28,21.436,41047,0
+FYC.US,D,20130103,000000,21.31,21.564,21.31,21.426,2937,0
+FYC.US,D,20130104,000000,21.602,21.602,21.602,21.602,111,0
+FYC.US,D,20130107,000000,21.377,21.524,21.377,21.486,2996,0
+FYC.US,D,20130108,000000,21.514,21.72,21.377,21.476,1023,0
+FYC.US,D,20130109,000000,21.622,21.641,21.622,21.641,507,0
+FYC.US,D,20130110,000000,21.583,21.651,21.583,21.622,737,0
+FYC.US,D,20130111,000000,21.554,21.69,21.554,21.69,2544,0
+FYC.US,D,20130114,000000,21.72,21.73,21.661,21.661,637,0
+FYC.US,D,20130115,000000,21.486,21.69,21.486,21.69,603,0
+FYC.US,D,20130116,000000,21.622,21.69,21.622,21.69,685,0
+FYC.US,D,20130117,000000,21.81,21.967,21.81,21.967,2227,0
+FYC.US,D,20130118,000000,21.917,21.977,21.898,21.977,1777,0
+FYC.US,D,20130122,000000,22.016,22.155,21.997,22.126,1601,0
+FYC.US,D,20130123,000000,22.155,22.155,22.086,22.086,2496,0
+FYC.US,D,20130124,000000,22.231,22.321,22.231,22.321,413,0
+FYC.US,D,20130125,000000,22.35,22.479,22.35,22.479,2967,0
+FYC.US,D,20130128,000000,22.449,22.459,22.409,22.419,11116,0
+FYC.US,D,20130129,000000,22.399,22.439,22.35,22.369,6339,0
+FYC.US,D,20130130,000000,22.379,22.379,22.106,22.106,2426,0
+FYC.US,D,20130131,000000,22.271,22.271,22.164,22.251,1260,0
+FYC.US,D,20130201,000000,22.527,22.527,22.459,22.459,747,0
+FYC.US,D,20130204,000000,22.212,22.36,21.78,22.172,2783,0
+FYC.US,D,20130205,000000,22.399,22.399,22.399,22.399,202,0
+FYC.US,D,20130206,000000,22.419,22.439,22.241,22.439,2592,0
+FYC.US,D,20130207,000000,22.449,22.449,22.409,22.409,1015,0
+FYC.US,D,20130208,000000,22.537,22.586,22.527,22.527,837,0
+FYC.US,D,20130211,000000,22.35,22.517,22.34,22.399,9804,0
+FYC.US,D,20130212,000000,22.517,22.673,22.479,22.673,8134,0
+FYC.US,D,20130213,000000,22.702,22.722,22.586,22.644,27526,0
+FYC.US,D,20130214,000000,22.801,22.811,22.801,22.811,643,0
+FYC.US,D,20130215,000000,22.801,22.801,22.752,22.762,1793,0
+FYC.US,D,20130219,000000,22.84,22.84,22.831,22.831,304,0
+FYC.US,D,20130220,000000,22.889,22.889,22.429,22.429,3506,0
+FYC.US,D,20130221,000000,22.34,22.34,21.967,22.155,2438,0
+FYC.US,D,20130222,000000,22.222,22.311,22.212,22.271,461,0
+FYC.US,D,20130225,000000,22.026,22.026,21.76,21.76,702,0
+FYC.US,D,20130226,000000,21.898,22.066,21.898,22.066,768,0
+FYC.US,D,20130227,000000,22.419,22.429,22.399,22.399,1389,0
+FYC.US,D,20130228,000000,22.389,22.517,22.36,22.479,4423,0
+FYC.US,D,20130301,000000,22.222,22.605,22.222,22.566,9078,0
+FYC.US,D,20130304,000000,22.537,22.634,22.429,22.624,11293,0
+FYC.US,D,20130305,000000,22.84,22.977,22.811,22.898,4058,0
+FYC.US,D,20130306,000000,22.879,23.016,22.879,22.889,1592,0
+FYC.US,D,20130307,000000,23.016,23.055,22.948,22.987,2433,0
+FYC.US,D,20130308,000000,23.272,23.341,23.125,23.312,9203,0
+FYC.US,D,20130311,000000,23.312,23.331,23.223,23.223,24702,0
+FYC.US,D,20130312,000000,23.292,23.331,23.105,23.184,8640,0
+FYC.US,D,20130314,000000,23.478,23.506,23.41,23.506,628,0
+FYC.US,D,20130315,000000,23.42,23.546,23.42,23.536,2694,0
+FYC.US,D,20130318,000000,23.351,23.429,23.292,23.292,10894,0
+FYC.US,D,20130319,000000,23.331,23.42,23.164,23.164,3783,0
+FYC.US,D,20130320,000000,23.381,23.566,23.381,23.566,2222,0
+FYC.US,D,20130321,000000,23.468,23.468,23.361,23.361,14927,0
+FYC.US,D,20130322,000000,23.458,23.458,23.41,23.41,210,0
+FYC.US,D,20130325,000000,23.654,23.663,23.312,23.391,2892,0
+FYC.US,D,20130326,000000,23.42,23.478,23.42,23.438,890,0
+FYC.US,D,20130327,000000,23.312,23.391,23.253,23.282,1048,0
+FYC.US,D,20130328,000000,23.488,23.516,23.488,23.497,1414,0
+FYC.US,D,20130401,000000,23.516,23.516,22.977,23.115,12624,0
+FYC.US,D,20130402,000000,23.272,23.322,22.957,23.006,11509,0
+FYC.US,D,20130403,000000,22.948,22.948,22.586,22.615,5851,0
+FYC.US,D,20130404,000000,22.615,22.702,22.576,22.702,547,0
+FYC.US,D,20130405,000000,22.36,22.409,22.35,22.409,1167,0
+FYC.US,D,20130409,000000,22.85,22.85,22.732,22.732,1826,0
+FYC.US,D,20130410,000000,22.997,23.035,22.997,23.035,385,0
+FYC.US,D,20130411,000000,23.105,23.125,23.095,23.125,1935,0
+FYC.US,D,20130412,000000,23.045,23.115,22.908,23.035,1183,0
+FYC.US,D,20130415,000000,22.957,22.957,22.086,22.086,8324,0
+FYC.US,D,20130416,000000,22.527,22.586,22.331,22.586,1307,0
+FYC.US,D,20130417,000000,22.016,22.222,22.016,22.182,1282,0
+FYC.US,D,20130418,000000,22.056,22.096,22.056,22.096,8003,0
+FYC.US,D,20130419,000000,21.72,22.311,21.72,22.311,1758,0
+FYC.US,D,20130422,000000,21.917,22.409,21.917,22.36,20507,0
+FYC.US,D,20130423,000000,22.517,22.683,22.459,22.683,4346,0
+FYC.US,D,20130424,000000,22.772,22.879,22.772,22.879,991,0
+FYC.US,D,20130425,000000,23.115,23.145,23.035,23.035,2154,0
+FYC.US,D,20130426,000000,22.987,22.987,22.772,22.84,2331,0
+FYC.US,D,20130429,000000,22.879,23.095,22.879,22.997,4171,0
+FYC.US,D,20130430,000000,23.075,23.125,23.075,23.125,3050,0
+FYC.US,D,20130501,000000,22.997,22.997,22.811,22.831,831,0
+FYC.US,D,20130502,000000,23.035,23.035,23.035,23.035,233,0
+FYC.US,D,20130503,000000,23.448,23.546,23.448,23.546,314,0
+FYC.US,D,20130506,000000,23.546,23.586,23.546,23.586,1672,0
+FYC.US,D,20130507,000000,23.742,23.742,23.732,23.732,405,0
+FYC.US,D,20130509,000000,23.889,23.957,23.859,23.957,1256,0
+FYC.US,D,20130510,000000,24.006,24.105,23.918,24.105,3068,0
+FYC.US,D,20130513,000000,24.105,24.105,24.016,24.016,1888,0
+FYC.US,D,20130514,000000,24.362,24.362,24.362,24.362,304,0
+FYC.US,D,20130515,000000,24.392,24.587,24.392,24.412,471,0
+FYC.US,D,20130516,000000,24.431,24.451,24.431,24.441,1185,0
+FYC.US,D,20130520,000000,24.607,24.715,24.538,24.696,20996,0
+FYC.US,D,20130521,000000,24.538,24.548,24.461,24.548,21328,0
+FYC.US,D,20130522,000000,24.518,24.538,24.056,24.056,991,0
+FYC.US,D,20130523,000000,23.947,24.105,23.947,24.105,1632,0
+FYC.US,D,20130524,000000,23.977,23.977,23.977,23.977,192,0
+FYC.US,D,20130528,000000,24.587,24.666,24.431,24.479,6514,0
+FYC.US,D,20130529,000000,24.323,24.332,23.918,24.066,6631,0
+FYC.US,D,20130530,000000,24.183,24.293,24.183,24.253,2205,0
+FYC.US,D,20130531,000000,24.223,24.253,24.036,24.036,10538,0
+FYC.US,D,20130603,000000,24.056,24.115,23.889,24.115,2053,0
+FYC.US,D,20130604,000000,24.213,24.213,23.732,23.732,580,0
+FYC.US,D,20130605,000000,23.839,23.849,23.576,23.576,1323,0
+FYC.US,D,20130606,000000,23.566,23.839,23.566,23.829,1510,0
+FYC.US,D,20130607,000000,24.046,24.223,24.046,24.223,388,0
+FYC.US,D,20130610,000000,24.313,24.352,24.243,24.352,1686,0
+FYC.US,D,20130611,000000,23.977,24.243,23.977,24.095,22071,0
+FYC.US,D,20130612,000000,24.323,24.323,24.036,24.036,952,0
+FYC.US,D,20130613,000000,24.392,24.392,24.392,24.392,101,0
+FYC.US,D,20130614,000000,24.332,24.332,24.243,24.243,3399,0
+FYC.US,D,20130617,000000,24.392,24.402,24.352,24.352,330,0
+FYC.US,D,20130618,000000,24.577,24.723,24.577,24.723,917,0
+FYC.US,D,20130619,000000,25.006,25.006,24.479,24.567,3386,0
+FYC.US,D,20130620,000000,24.026,24.026,23.624,23.771,6859,0
+FYC.US,D,20130621,000000,23.751,23.751,23.526,23.526,1455,0
+FYC.US,D,20130624,000000,23.391,23.595,23.262,23.595,2868,0
+FYC.US,D,20130625,000000,23.556,23.595,23.536,23.586,1022,0
+FYC.US,D,20130626,000000,23.586,23.586,23.586,23.586,166,0
+FYC.US,D,20130627,000000,23.869,24.173,23.869,24.173,2472,0
+FYC.US,D,20130628,000000,24.046,24.046,24.046,24.046,202,0
+FYC.US,D,20130701,000000,24.382,24.528,24.372,24.461,83907,0
+FYC.US,D,20130703,000000,24.313,24.489,24.313,24.489,359,0
+FYC.US,D,20130705,000000,24.548,24.548,24.548,24.548,302,0
+FYC.US,D,20130708,000000,24.909,24.988,24.82,24.82,2801,0
+FYC.US,D,20130709,000000,24.909,25.085,24.909,24.988,5283,0
+FYC.US,D,20130710,000000,25.134,25.134,25.016,25.035,2254,0
+FYC.US,D,20130711,000000,25.391,25.391,25.233,25.233,3070,0
+FYC.US,D,20130712,000000,25.332,25.449,25.332,25.352,2179,0
+FYC.US,D,20130715,000000,25.517,25.536,25.449,25.449,7104,0
+FYC.US,D,20130716,000000,25.439,25.439,25.263,25.361,3130,0
+FYC.US,D,20130717,000000,25.361,25.381,25.361,25.361,4364,0
+FYC.US,D,20130718,000000,25.546,25.626,25.526,25.566,5873,0
+FYC.US,D,20130719,000000,25.439,25.488,25.411,25.478,3773,0
+FYC.US,D,20130722,000000,25.517,25.517,25.421,25.421,525,0
+FYC.US,D,20130723,000000,25.488,25.488,25.391,25.391,4773,0
+FYC.US,D,20130724,000000,25.459,25.459,25.223,25.273,3360,0
+FYC.US,D,20130725,000000,25.313,25.497,25.283,25.497,1189,0
+FYC.US,D,20130726,000000,25.371,25.371,24.791,25.361,10828,0
+FYC.US,D,20130729,000000,25.313,25.313,25.144,25.144,2311,0
+FYC.US,D,20130730,000000,25.144,25.173,25.144,25.173,405,0
+FYC.US,D,20130731,000000,25.586,25.685,25.478,25.685,12260,0
+FYC.US,D,20130801,000000,25.754,25.86,25.735,25.841,7356,0
+FYC.US,D,20130802,000000,25.773,25.979,25.773,25.979,1870,0
+FYC.US,D,20130805,000000,26.027,26.056,26.017,26.037,19664,0
+FYC.US,D,20130806,000000,26.007,26.007,25.841,25.87,1430,0
+FYC.US,D,20130807,000000,25.655,25.725,25.655,25.725,1537,0
+FYC.US,D,20130808,000000,25.93,25.93,25.725,25.88,5779,0
+FYC.US,D,20130809,000000,25.675,25.86,25.675,25.86,1019,0
+FYC.US,D,20130812,000000,25.95,26.047,25.95,26.047,3235,0
+FYC.US,D,20130813,000000,26.027,26.105,26.027,26.105,2970,0
+FYC.US,D,20130814,000000,26.075,26.075,25.969,25.969,565,0
+FYC.US,D,20130815,000000,25.998,25.998,25.391,25.391,48886,0
+FYC.US,D,20130816,000000,25.411,25.556,25.391,25.401,1380,0
+FYC.US,D,20130819,000000,25.371,25.43,25.193,25.193,2535,0
+FYC.US,D,20130820,000000,25.616,25.616,25.616,25.616,116,0
+FYC.US,D,20130821,000000,25.381,25.665,25.342,25.596,7101,0
+FYC.US,D,20130822,000000,25.616,25.744,25.616,25.744,2447,0
+FYC.US,D,20130823,000000,25.764,25.764,25.764,25.764,580,0
+FYC.US,D,20130826,000000,25.92,25.988,25.92,25.988,507,0
+FYC.US,D,20130827,000000,25.401,25.401,25.085,25.085,8757,0
+FYC.US,D,20130828,000000,25.134,25.391,25.134,25.342,2400,0
+FYC.US,D,20130829,000000,25.646,25.646,25.646,25.646,210,0
+FYC.US,D,20130830,000000,25.313,25.342,25.213,25.342,1171,0
+FYC.US,D,20130903,000000,25.606,25.665,25.361,25.361,572,0
+FYC.US,D,20130904,000000,25.685,25.685,25.675,25.685,507,0
+FYC.US,D,20130905,000000,25.773,25.87,25.773,25.802,1131,0
+FYC.US,D,20130906,000000,25.831,25.831,25.831,25.831,101,0
+FYC.US,D,20130909,000000,25.93,26.125,25.93,26.125,2247,0
+FYC.US,D,20130910,000000,26.313,26.441,26.313,26.421,3426,0
+FYC.US,D,20130911,000000,26.539,26.539,26.48,26.48,540,0
+FYC.US,D,20130912,000000,26.332,26.332,26.322,26.322,478,0
+FYC.US,D,20130913,000000,26.243,26.47,26.243,26.47,421,0
+FYC.US,D,20130916,000000,26.588,26.638,26.401,26.401,5815,0
+FYC.US,D,20130917,000000,26.332,26.666,26.332,26.666,5728,0
+FYC.US,D,20130918,000000,26.686,26.981,26.47,26.981,4880,0
+FYC.US,D,20130919,000000,26.971,26.971,26.815,26.902,1934,0
+FYC.US,D,20130920,000000,26.883,26.883,26.863,26.863,1893,0
+FYC.US,D,20130923,000000,26.805,26.805,26.549,26.549,500,0
+FYC.US,D,20130924,000000,26.785,27.177,26.765,27.118,1847,0
+FYC.US,D,20130925,000000,27.029,27.039,27.02,27.039,2549,0
+FYC.US,D,20130926,000000,27.049,27.462,26.981,26.981,3653,0
+FYC.US,D,20130927,000000,27.039,27.039,26.931,26.931,891,0
+FYC.US,D,20130930,000000,26.805,27.089,26.805,26.981,1007,0
+FYC.US,D,20131001,000000,27.266,27.305,27.187,27.276,68574,0
+FYC.US,D,20131002,000000,27.167,27.314,27.089,27.217,2930,0
+FYC.US,D,20131003,000000,26.971,26.99,26.795,26.981,4665,0
+FYC.US,D,20131004,000000,27.138,27.197,27.138,27.148,7897,0
+FYC.US,D,20131007,000000,26.883,27,26.815,26.815,2784,0
+FYC.US,D,20131008,000000,26.785,26.785,26.293,26.293,682,0
+FYC.US,D,20131009,000000,26.352,26.352,26.105,26.283,10824,0
+FYC.US,D,20131010,000000,26.795,26.892,26.785,26.892,3079,0
+FYC.US,D,20131011,000000,26.971,27.305,26.931,27.295,4588,0
+FYC.US,D,20131014,000000,27.246,27.58,27.246,27.5,5669,0
+FYC.US,D,20131015,000000,27.432,27.442,27.246,27.353,7533,0
+FYC.US,D,20131016,000000,27.442,27.63,27.442,27.55,7401,0
+FYC.US,D,20131017,000000,27.5,27.706,27.5,27.648,1705,0
+FYC.US,D,20131018,000000,28.028,28.255,27.998,28.255,6340,0
+FYC.US,D,20131021,000000,28.304,28.304,28.156,28.165,22308,0
+FYC.US,D,20131022,000000,28.323,28.433,28.088,28.205,10922,0
+FYC.US,D,20131023,000000,28.018,28.038,27.893,28.028,8942,0
+FYC.US,D,20131024,000000,28.108,28.353,28.048,28.333,1944,0
+FYC.US,D,20131025,000000,28.353,28.453,28.195,28.195,2000,0
+FYC.US,D,20131028,000000,28.295,28.353,28.088,28.156,23929,0
+FYC.US,D,20131029,000000,28.363,28.443,28.275,28.343,10798,0
+FYC.US,D,20131030,000000,28.175,28.175,27.726,27.855,11381,0
+FYC.US,D,20131031,000000,27.736,27.923,27.62,27.855,1731,0
+FYC.US,D,20131101,000000,27.687,27.942,27.392,27.481,14627,0
+FYC.US,D,20131104,000000,27.62,27.903,27.56,27.903,3276,0
+FYC.US,D,20131105,000000,27.855,28.068,27.855,28.048,7493,0
+FYC.US,D,20131106,000000,28.295,28.295,27.952,28.008,13142,0
+FYC.US,D,20131107,000000,28.195,28.195,27.57,27.57,14146,0
+FYC.US,D,20131108,000000,27.412,28.018,27.412,27.962,8447,0
+FYC.US,D,20131111,000000,27.942,28.078,27.865,28.068,6777,0
+FYC.US,D,20131112,000000,27.98,27.98,27.932,27.962,1811,0
+FYC.US,D,20131113,000000,27.942,28.383,27.942,28.323,8550,0
+FYC.US,D,20131114,000000,28.215,28.373,28.175,28.373,14262,0
+FYC.US,D,20131115,000000,28.393,28.502,28.285,28.502,11176,0
+FYC.US,D,20131118,000000,28.63,28.64,28.255,28.255,14978,0
+FYC.US,D,20131119,000000,28.353,28.353,27.962,28.078,1489,0
+FYC.US,D,20131120,000000,28.147,28.255,28.008,28.008,25022,0
+FYC.US,D,20131121,000000,28.215,28.718,28.215,28.698,6951,0
+FYC.US,D,20131122,000000,28.718,28.808,28.621,28.788,20443,0
+FYC.US,D,20131125,000000,28.887,28.887,28.758,28.847,1893,0
+FYC.US,D,20131126,000000,28.945,29.121,28.936,28.994,43593,0
+FYC.US,D,20131127,000000,29.121,29.228,29.062,29.209,8412,0
+FYC.US,D,20131129,000000,29.354,29.394,29.314,29.394,6509,0
+FYC.US,D,20131202,000000,29.121,29.286,28.778,28.778,9145,0
+FYC.US,D,20131203,000000,28.827,28.877,28.611,28.649,5916,0
+FYC.US,D,20131204,000000,28.708,28.847,28.333,28.778,21181,0
+FYC.US,D,20131205,000000,28.552,28.798,28.552,28.708,2958,0
+FYC.US,D,20131206,000000,29.023,29.131,28.945,28.955,18675,0
+FYC.US,D,20131209,000000,28.847,28.897,28.847,28.897,22224,0
+FYC.US,D,20131210,000000,28.857,28.907,28.581,28.708,2929,0
+FYC.US,D,20131211,000000,28.512,28.512,28.195,28.195,5065,0
+FYC.US,D,20131212,000000,28.443,28.463,28.313,28.453,3372,0
+FYC.US,D,20131213,000000,28.453,28.562,28.304,28.542,11763,0
+FYC.US,D,20131216,000000,28.728,28.877,28.63,28.857,2852,0
+FYC.US,D,20131217,000000,28.877,28.877,28.669,28.758,6607,0
+FYC.US,D,20131218,000000,28.764,29.068,28.587,29.068,33799,0
+FYC.US,D,20131219,000000,29.156,29.244,28.883,28.893,9677,0
+FYC.US,D,20131220,000000,29.038,29.637,29.038,29.637,3689,0
+FYC.US,D,20131223,000000,29.794,30.117,29.744,29.813,17975,0
+FYC.US,D,20131224,000000,29.93,30.018,29.93,30.008,6138,0
+FYC.US,D,20131226,000000,30.078,30.078,29.95,29.95,2409,0
+FYC.US,D,20131227,000000,30.008,30.008,29.833,29.93,4870,0
+FYC.US,D,20131230,000000,29.813,29.97,29.813,29.94,4185,0
+FYC.US,D,20131231,000000,29.979,30.058,29.91,29.979,12160,0
+FYC.US,D,20140102,000000,29.91,29.91,29.401,29.411,37222,0
+FYC.US,D,20140103,000000,29.509,29.716,29.5,29.686,197824,0
+FYC.US,D,20140106,000000,29.794,29.794,29.341,29.441,36340,0
+FYC.US,D,20140107,000000,29.441,29.754,28.942,29.656,11196,0
+FYC.US,D,20140108,000000,29.471,29.607,29.361,29.441,16041,0
+FYC.US,D,20140109,000000,29.558,29.558,29.303,29.461,10333,0
+FYC.US,D,20140110,000000,29.518,29.558,29.303,29.548,8151,0
+FYC.US,D,20140113,000000,29.441,29.48,28.913,28.913,8186,0
+FYC.US,D,20140114,000000,29.068,29.471,29.068,29.471,14347,0
+FYC.US,D,20140115,000000,29.637,29.764,29.607,29.764,35693,0
+FYC.US,D,20140116,000000,29.716,29.744,29.597,29.706,4716,0
+FYC.US,D,20140117,000000,29.597,29.686,29.441,29.509,11822,0
+FYC.US,D,20140121,000000,29.637,29.696,29.49,29.548,7723,0
+FYC.US,D,20140122,000000,29.617,29.852,29.617,29.784,18317,0
+FYC.US,D,20140123,000000,29.656,29.656,29.293,29.401,11958,0
+FYC.US,D,20140124,000000,28.704,28.951,28.528,28.568,7569,0
+FYC.US,D,20140127,000000,28.587,28.734,27.889,28.369,8686,0
+FYC.US,D,20140128,000000,28.171,28.528,28.171,28.528,8865,0
+FYC.US,D,20140129,000000,28.339,28.409,27.994,28.064,5199,0
+FYC.US,D,20140130,000000,28.261,28.636,28.261,28.518,8371,0
+FYC.US,D,20140131,000000,28.144,28.429,27.968,28.379,14342,0
+FYC.US,D,20140203,000000,28.221,28.221,27.006,27.183,21204,0
+FYC.US,D,20140204,000000,27.262,27.468,27.262,27.408,6242,0
+FYC.US,D,20140205,000000,26.977,27.32,26.957,27.095,8962,0
+FYC.US,D,20140206,000000,27.477,27.477,27.33,27.438,1344,0
+FYC.US,D,20140207,000000,27.606,27.722,27.566,27.722,145782,0
+FYC.US,D,20140210,000000,27.506,27.606,27.428,27.596,4326,0
+FYC.US,D,20140211,000000,27.792,27.88,27.792,27.831,11726,0
+FYC.US,D,20140212,000000,27.861,28.024,27.861,27.938,17146,0
+FYC.US,D,20140213,000000,28.251,28.389,28.251,28.389,7315,0
+FYC.US,D,20140214,000000,28.261,28.359,28.181,28.339,2363,0
+FYC.US,D,20140218,000000,28.349,28.684,28.349,28.636,5343,0
+FYC.US,D,20140219,000000,28.655,28.813,28.014,28.508,17436,0
+FYC.US,D,20140220,000000,28.409,28.932,28.409,28.903,7309,0
+FYC.US,D,20140221,000000,28.932,28.951,28.863,28.903,2989,0
+FYC.US,D,20140224,000000,29.186,29.273,29.146,29.146,9870,0
+FYC.US,D,20140225,000000,29.058,29.156,28.971,28.98,5159,0
+FYC.US,D,20140226,000000,29.214,29.568,29.176,29.431,10501,0
+FYC.US,D,20140227,000000,29.391,29.461,29.244,29.461,10911,0
+FYC.US,D,20140228,000000,29.597,29.666,29.293,29.381,5024,0
+FYC.US,D,20140303,000000,29.058,29.166,28.863,29.166,50576,0
+FYC.US,D,20140304,000000,29.92,30.282,29.92,30.185,6337,0
+FYC.US,D,20140305,000000,30.048,30.137,30.008,30.137,7794,0
+FYC.US,D,20140306,000000,30.156,30.233,30.117,30.205,23165,0
+FYC.US,D,20140307,000000,30.282,30.282,30.127,30.166,2811,0
+FYC.US,D,20140310,000000,30.028,30.146,30.018,30.146,8057,0
+FYC.US,D,20140311,000000,30.087,30.087,29.754,29.804,5895,0
+FYC.US,D,20140312,000000,29.656,29.862,29.656,29.852,2971,0
+FYC.US,D,20140313,000000,29.93,30.058,29.293,29.351,17949,0
+FYC.US,D,20140314,000000,29.254,29.528,29.254,29.528,2607,0
+FYC.US,D,20140317,000000,29.676,29.979,29.676,29.774,8379,0
+FYC.US,D,20140318,000000,29.872,30.262,29.872,30.253,4514,0
+FYC.US,D,20140319,000000,30.195,30.195,30.078,30.137,4999,0
+FYC.US,D,20140320,000000,30.058,30.156,29.892,30.137,1930,0
+FYC.US,D,20140321,000000,30.262,30.351,29.94,29.94,2534,0
+FYC.US,D,20140324,000000,29.558,29.558,29.244,29.558,3835,0
+FYC.US,D,20140325,000000,29.744,29.794,29.321,29.528,12347,0
+FYC.US,D,20140326,000000,29.666,29.666,28.903,28.903,11721,0
+FYC.US,D,20140327,000000,28.684,28.971,28.597,28.774,3281,0
+FYC.US,D,20140328,000000,29.176,29.176,28.734,28.734,1502,0
+FYC.US,D,20140331,000000,29.01,29.283,28.903,29.283,1695,0
+FYC.US,D,20140401,000000,29.49,29.784,29.471,29.784,100544,0
+FYC.US,D,20140402,000000,29.901,29.94,29.754,29.94,9113,0
+FYC.US,D,20140403,000000,29.97,29.97,29.528,29.656,5388,0
+FYC.US,D,20140404,000000,29.706,29.706,28.813,28.833,7630,0
+FYC.US,D,20140407,000000,28.339,28.675,28.044,28.291,37073,0
+FYC.US,D,20140408,000000,28.241,28.459,28.201,28.449,6933,0
+FYC.US,D,20140409,000000,28.597,28.932,28.498,28.932,11202,0
+FYC.US,D,20140410,000000,28.774,28.774,27.948,28.054,3068,0
+FYC.US,D,20140411,000000,27.742,27.985,27.526,27.693,5340,0
+FYC.US,D,20140414,000000,27.871,28.064,27.635,27.635,1961,0
+FYC.US,D,20140415,000000,27.899,27.899,27.448,27.871,3530,0
+FYC.US,D,20140416,000000,28.004,28.191,27.938,28.114,2906,0
+FYC.US,D,20140417,000000,28.439,28.548,28.399,28.449,3781,0
+FYC.US,D,20140421,000000,28.508,28.587,28.389,28.587,8791,0
+FYC.US,D,20140422,000000,28.645,28.971,28.645,28.863,10557,0
+FYC.US,D,20140423,000000,28.893,28.893,28.636,28.724,5149,0
+FYC.US,D,20140424,000000,28.528,28.548,28.498,28.518,2988,0
+FYC.US,D,20140425,000000,28.31,28.31,27.899,27.938,5713,0
+FYC.US,D,20140428,000000,27.958,28.004,27.388,27.536,12894,0
+FYC.US,D,20140429,000000,27.88,27.919,27.722,27.722,1475,0
+FYC.US,D,20140430,000000,27.606,27.985,27.486,27.899,10351,0
+FYC.US,D,20140501,000000,27.88,28.171,27.635,27.742,6517,0
+FYC.US,D,20140502,000000,28.004,28.144,27.566,27.994,6002,0
+FYC.US,D,20140505,000000,27.673,28.014,27.673,28.014,4239,0
+FYC.US,D,20140506,000000,27.683,27.861,27.438,27.496,25838,0
+FYC.US,D,20140507,000000,27.173,27.526,27.173,27.526,4285,0
+FYC.US,D,20140508,000000,27.486,27.821,27.262,27.282,7328,0
+FYC.US,D,20140509,000000,27.055,27.33,26.957,27.32,10711,0
+FYC.US,D,20140512,000000,27.626,28.054,27.626,28.024,7843,0
+FYC.US,D,20140513,000000,27.977,27.977,27.673,27.673,3508,0
+FYC.US,D,20140514,000000,27.378,27.536,27.075,27.085,12029,0
+FYC.US,D,20140515,000000,27.016,27.016,26.525,26.898,23665,0
+FYC.US,D,20140516,000000,26.731,27.095,26.731,27.095,52138,0
+FYC.US,D,20140519,000000,26.957,27.468,26.957,27.368,19284,0
+FYC.US,D,20140520,000000,27.223,27.223,26.869,27.035,5630,0
+FYC.US,D,20140521,000000,27.163,27.272,26.937,27.203,3315,0
+FYC.US,D,20140522,000000,27.33,27.526,27.183,27.496,4176,0
+FYC.US,D,20140523,000000,27.536,27.702,27.536,27.702,438,0
+FYC.US,D,20140527,000000,28.044,28.211,27.851,28.211,3866,0
+FYC.US,D,20140528,000000,28.014,28.084,27.909,27.994,7623,0
+FYC.US,D,20140529,000000,28.114,28.162,28.004,28.162,4284,0
+FYC.US,D,20140530,000000,28.211,28.211,27.899,27.899,4889,0
+FYC.US,D,20140602,000000,27.899,27.909,27.586,27.909,2732,0
+FYC.US,D,20140603,000000,27.732,27.899,27.586,27.899,8191,0
+FYC.US,D,20140604,000000,27.673,28.024,27.673,28.024,8671,0
+FYC.US,D,20140605,000000,28.004,28.577,27.985,28.568,35318,0
+FYC.US,D,20140606,000000,28.754,28.794,28.714,28.744,11650,0
+FYC.US,D,20140609,000000,28.932,29.127,28.932,29.02,8215,0
+FYC.US,D,20140610,000000,28.99,29,28.754,28.853,9245,0
+FYC.US,D,20140611,000000,28.843,28.843,28.744,28.833,3183,0
+FYC.US,D,20140612,000000,29.206,29.206,28.548,28.558,3762,0
+FYC.US,D,20140613,000000,28.655,28.784,28.498,28.665,2296,0
+FYC.US,D,20140616,000000,28.655,28.804,28.655,28.744,4652,0
+FYC.US,D,20140617,000000,28.724,29.107,28.724,28.99,5722,0
+FYC.US,D,20140618,000000,29.02,29.137,28.893,29.127,49231,0
+FYC.US,D,20140619,000000,29.273,29.303,29.117,29.196,8091,0
+FYC.US,D,20140620,000000,29.166,29.411,29.166,29.411,10507,0
+FYC.US,D,20140623,000000,29.5,29.5,29.234,29.283,3556,0
+FYC.US,D,20140624,000000,29.49,29.509,29.156,29.166,2174,0
+FYC.US,D,20140625,000000,29.117,29.293,28.823,29.293,8732,0
+FYC.US,D,20140626,000000,29.048,29.244,29.048,29.176,2069,0
+FYC.US,D,20140627,000000,29.351,29.421,29.331,29.361,4474,0
+FYC.US,D,20140630,000000,29.361,29.578,29.351,29.578,13813,0
+FYC.US,D,20140701,000000,29.637,30.078,29.637,29.988,30098,0
+FYC.US,D,20140702,000000,29.988,30.048,29.833,29.833,4890,0
+FYC.US,D,20140703,000000,29.833,30.107,29.833,29.988,13399,0
+FYC.US,D,20140707,000000,29.998,29.998,29.509,29.568,8624,0
+FYC.US,D,20140708,000000,29.214,29.254,28.971,29.186,3509,0
+FYC.US,D,20140709,000000,29.273,29.273,29.028,29.146,6884,0
+FYC.US,D,20140710,000000,28.617,28.98,28.548,28.923,7324,0
+FYC.US,D,20140711,000000,28.932,28.932,28.694,28.694,1238,0
+FYC.US,D,20140714,000000,29.01,29.01,28.961,28.961,3219,0
+FYC.US,D,20140715,000000,29.028,29.028,28.538,28.724,5985,0
+FYC.US,D,20140716,000000,28.626,28.843,28.558,28.597,5510,0
+FYC.US,D,20140717,000000,28.518,28.518,28.124,28.124,6352,0
+FYC.US,D,20140718,000000,28.271,28.655,28.271,28.587,3289,0
+FYC.US,D,20140721,000000,28.349,28.498,28.31,28.498,6253,0
+FYC.US,D,20140722,000000,28.694,28.863,28.694,28.744,3532,0
+FYC.US,D,20140723,000000,28.784,28.913,28.675,28.724,4687,0
+FYC.US,D,20140724,000000,28.833,28.833,28.597,28.617,3565,0
+FYC.US,D,20140725,000000,28.389,28.459,28.389,28.459,1054,0
+FYC.US,D,20140728,000000,28.409,28.409,28.114,28.319,8933,0
+FYC.US,D,20140729,000000,28.528,28.528,28.389,28.399,12157,0
+FYC.US,D,20140730,000000,28.339,28.389,28.291,28.339,1946,0
+FYC.US,D,20140731,000000,27.831,27.831,27.486,27.536,19187,0
+FYC.US,D,20140801,000000,27.546,27.546,27.104,27.232,7240,0
+FYC.US,D,20140804,000000,27.408,27.635,27.232,27.606,3426,0
+FYC.US,D,20140805,000000,27.576,27.663,27.349,27.576,15712,0
+FYC.US,D,20140806,000000,27.34,27.772,27.34,27.683,10672,0
+FYC.US,D,20140807,000000,27.821,27.821,27.418,27.536,4188,0
+FYC.US,D,20140808,000000,27.546,27.861,27.506,27.831,5770,0
+FYC.US,D,20140811,000000,28.094,28.181,28.074,28.074,2686,0
+FYC.US,D,20140812,000000,28.004,28.004,27.742,27.742,3973,0
+FYC.US,D,20140813,000000,28.004,28.114,27.968,28.024,9777,0
+FYC.US,D,20140814,000000,28.074,28.074,27.994,28.064,5919,0
+FYC.US,D,20140815,000000,27.968,27.994,27.782,27.994,12805,0
+FYC.US,D,20140818,000000,28.301,28.419,28.301,28.389,4608,0
+FYC.US,D,20140819,000000,28.626,28.626,28.498,28.498,17275,0
+FYC.US,D,20140820,000000,28.261,28.419,28.241,28.409,44568,0
+FYC.US,D,20140821,000000,28.301,28.439,28.104,28.349,10383,0
+FYC.US,D,20140822,000000,28.251,28.498,28.251,28.449,9859,0
+FYC.US,D,20140825,000000,28.675,28.675,28.409,28.508,7305,0
+FYC.US,D,20140826,000000,28.538,28.734,28.508,28.714,17871,0
+FYC.US,D,20140827,000000,28.665,28.665,28.538,28.617,9348,0
+FYC.US,D,20140828,000000,28.577,28.577,28.379,28.419,9967,0
+FYC.US,D,20140829,000000,28.558,28.665,28.439,28.665,6635,0
+FYC.US,D,20140902,000000,28.794,28.853,28.665,28.833,12081,0
+FYC.US,D,20140903,000000,28.923,28.923,28.724,28.724,13801,0
+FYC.US,D,20140904,000000,28.843,28.923,28.607,28.607,3993,0
+FYC.US,D,20140905,000000,28.597,28.694,28.488,28.694,20568,0
+FYC.US,D,20140908,000000,28.597,28.794,28.518,28.714,9180,0
+FYC.US,D,20140909,000000,28.518,28.587,28.31,28.31,2067,0
+FYC.US,D,20140910,000000,28.369,28.449,28.241,28.379,6531,0
+FYC.US,D,20140911,000000,28.439,28.684,28.359,28.655,40748,0
+FYC.US,D,20140912,000000,28.459,28.469,28.181,28.281,13326,0
+FYC.US,D,20140915,000000,27.968,28.044,27.968,27.994,2474,0
+FYC.US,D,20140916,000000,28.044,28.241,27.919,28.153,8035,0
+FYC.US,D,20140917,000000,28.349,28.478,28.281,28.349,15240,0
+FYC.US,D,20140918,000000,28.478,28.518,28.379,28.429,6700,0
+FYC.US,D,20140919,000000,28.498,28.498,28.044,28.044,6042,0
+FYC.US,D,20140922,000000,27.928,27.928,27.722,27.782,9671,0
+FYC.US,D,20140923,000000,27.782,27.782,27.477,27.477,6993,0
+FYC.US,D,20140924,000000,27.468,27.841,27.468,27.831,3359,0
+FYC.US,D,20140925,000000,27.635,27.635,27.213,27.378,8020,0
+FYC.US,D,20140926,000000,27.468,27.506,27.468,27.477,15250,0
+FYC.US,D,20140929,000000,27.378,27.606,27.378,27.526,3871,0
+FYC.US,D,20140930,000000,27.418,27.536,27.153,27.153,9390,0
+FYC.US,D,20141001,000000,27.085,27.193,26.575,26.575,119489,0
+FYC.US,D,20141002,000000,26.584,26.937,26.239,26.937,72013,0
+FYC.US,D,20141003,000000,27.183,27.223,27.035,27.104,9167,0
+FYC.US,D,20141006,000000,26.977,27.124,26.791,26.839,14075,0
+FYC.US,D,20141007,000000,26.584,26.692,26.378,26.378,3636,0
+FYC.US,D,20141008,000000,26.16,26.711,26.081,26.711,79983,0
+FYC.US,D,20141009,000000,26.731,26.731,26.052,26.052,96004,0
+FYC.US,D,20141010,000000,26.189,26.229,25.886,25.896,8788,0
+FYC.US,D,20141013,000000,25.779,26.062,25.661,25.75,8904,0
+FYC.US,D,20141014,000000,25.936,26.259,25.827,25.837,9656,0
+FYC.US,D,20141015,000000,25.671,26.249,25.179,26.16,23612,0
+FYC.US,D,20141016,000000,26.229,26.476,26.111,26.437,16697,0
+FYC.US,D,20141017,000000,26.584,26.751,26.239,26.318,30843,0
+FYC.US,D,20141020,000000,26.417,26.594,26.397,26.594,5096,0
+FYC.US,D,20141021,000000,26.811,27.075,26.811,27.075,56489,0
+FYC.US,D,20141022,000000,27.144,27.193,26.761,26.771,12707,0
+FYC.US,D,20141023,000000,27.193,27.349,27.193,27.213,15312,0
+FYC.US,D,20141024,000000,27.232,27.262,27.095,27.223,20606,0
+FYC.US,D,20141027,000000,26.879,27.262,26.879,27.262,51411,0
+FYC.US,D,20141028,000000,27.742,28.054,27.742,28.054,10517,0
+FYC.US,D,20141029,000000,28.114,28.114,27.792,27.958,22645,0
+FYC.US,D,20141030,000000,27.88,28.329,27.861,28.231,23682,0
+FYC.US,D,20141031,000000,28.558,28.804,28.558,28.804,50275,0
+FYC.US,D,20141103,000000,28.883,28.913,28.684,28.704,31535,0
+FYC.US,D,20141104,000000,28.665,28.675,28.548,28.675,11153,0
+FYC.US,D,20141105,000000,28.744,28.744,28.469,28.587,12695,0
+FYC.US,D,20141106,000000,28.498,28.577,28.469,28.577,13972,0
+FYC.US,D,20141107,000000,28.488,28.577,28.301,28.488,17907,0
+FYC.US,D,20141110,000000,28.548,28.655,28.478,28.626,26713,0
+FYC.US,D,20141111,000000,28.724,28.724,28.617,28.684,6705,0
+FYC.US,D,20141112,000000,28.704,28.942,28.675,28.923,16069,0
+FYC.US,D,20141113,000000,28.98,28.98,28.636,28.675,24922,0
+FYC.US,D,20141114,000000,28.655,28.744,28.617,28.694,11357,0
+FYC.US,D,20141117,000000,28.568,28.568,28.379,28.419,9645,0
+FYC.US,D,20141118,000000,28.645,28.675,28.478,28.597,22220,0
+FYC.US,D,20141119,000000,28.271,28.577,28.094,28.162,15571,0
+FYC.US,D,20141120,000000,28.084,28.478,28.084,28.478,18372,0
+FYC.US,D,20141121,000000,28.784,28.833,28.469,28.518,9831,0
+FYC.US,D,20141124,000000,28.655,28.863,28.655,28.863,6795,0
+FYC.US,D,20141125,000000,28.942,28.951,28.794,28.833,17017,0
+FYC.US,D,20141126,000000,28.903,29.01,28.873,29.01,6960,0
+FYC.US,D,20141128,000000,28.942,28.99,28.942,28.961,3953,0
+FYC.US,D,20141201,000000,28.419,29.028,28.191,28.281,14362,0
+FYC.US,D,20141202,000000,28.211,28.617,28.191,28.568,17897,0
+FYC.US,D,20141203,000000,28.942,28.961,28.538,28.961,8296,0
+FYC.US,D,20141204,000000,28.784,28.853,28.675,28.704,16691,0
+FYC.US,D,20141205,000000,28.923,29.028,28.833,28.853,22287,0
+FYC.US,D,20141208,000000,28.883,29.068,28.459,28.548,9095,0
+FYC.US,D,20141209,000000,28.419,29.068,28.251,29.058,10101,0
+FYC.US,D,20141210,000000,28.843,28.923,28.429,28.518,24447,0
+FYC.US,D,20141211,000000,28.607,28.961,28.568,28.655,23332,0
+FYC.US,D,20141212,000000,28.31,28.469,28.181,28.319,19906,0
+FYC.US,D,20141215,000000,28.469,28.469,27.985,28.124,6988,0
+FYC.US,D,20141216,000000,28.339,28.339,27.977,27.977,8733,0
+FYC.US,D,20141217,000000,28.597,28.655,28.014,28.607,11035,0
+FYC.US,D,20141218,000000,29.078,29.146,28.813,29.068,45296,0
+FYC.US,D,20141219,000000,29.206,29.224,28.942,29.186,13294,0
+FYC.US,D,20141222,000000,29.137,29.321,29.127,29.293,9946,0
+FYC.US,D,20141223,000000,29.379,29.516,29.379,29.409,3044,0
+FYC.US,D,20141224,000000,29.546,29.605,29.546,29.546,6666,0
+FYC.US,D,20141226,000000,29.664,29.811,29.664,29.811,24211,0
+FYC.US,D,20141229,000000,29.821,29.851,29.694,29.762,12165,0
+FYC.US,D,20141230,000000,29.724,29.762,29.615,29.615,6925,0
+FYC.US,D,20141231,000000,29.752,29.89,29.644,29.644,5417,0
+FYC.US,D,20150102,000000,29.615,29.654,28.959,29.242,235202,0
+FYC.US,D,20150105,000000,29.036,29.076,28.673,28.782,712485,0
+FYC.US,D,20150106,000000,28.742,28.742,28.051,28.327,34425,0
+FYC.US,D,20150107,000000,28.506,28.634,28.457,28.496,12640,0
+FYC.US,D,20150108,000000,28.978,29.291,28.94,29.242,29491,0
+FYC.US,D,20150109,000000,29.204,29.329,29.018,29.056,13580,0
+FYC.US,D,20150112,000000,28.921,29.046,28.811,28.94,12358,0
+FYC.US,D,20150113,000000,29.212,29.488,28.871,28.949,41078,0
+FYC.US,D,20150114,000000,28.861,29.027,28.861,28.998,8868,0
+FYC.US,D,20150115,000000,29.164,29.164,28.486,28.486,3142,0
+FYC.US,D,20150116,000000,28.516,28.861,28.516,28.811,15217,0
+FYC.US,D,20150120,000000,28.94,29.008,28.634,28.871,30656,0
+FYC.US,D,20150121,000000,28.871,28.931,28.802,28.931,1583,0
+FYC.US,D,20150122,000000,28.911,29.349,28.911,29.339,77225,0
+FYC.US,D,20150123,000000,29.301,29.419,29.222,29.319,6824,0
+FYC.US,D,20150126,000000,29.319,29.429,29.204,29.389,10587,0
+FYC.US,D,20150127,000000,29.222,29.488,29.194,29.329,5706,0
+FYC.US,D,20150128,000000,29.664,30.036,29.008,29.076,18558,0
+FYC.US,D,20150129,000000,29.204,29.478,28.988,29.478,31328,0
+FYC.US,D,20150130,000000,29.154,29.154,28.732,28.732,5460,0
+FYC.US,D,20150202,000000,28.536,28.959,28.327,28.959,11727,0
+FYC.US,D,20150203,000000,29.154,29.291,29.095,29.291,35082,0
+FYC.US,D,20150204,000000,29.419,29.516,29.359,29.359,8527,0
+FYC.US,D,20150205,000000,29.605,29.674,29.526,29.674,3886,0
+FYC.US,D,20150206,000000,29.625,29.821,29.526,29.526,6018,0
+FYC.US,D,20150209,000000,29.409,29.439,29.281,29.31,4119,0
+FYC.US,D,20150210,000000,29.31,29.585,29.212,29.585,18929,0
+FYC.US,D,20150211,000000,29.556,29.654,29.439,29.556,8469,0
+FYC.US,D,20150212,000000,29.86,29.977,29.821,29.977,12472,0
+FYC.US,D,20150213,000000,30.095,30.105,29.938,30.105,10161,0
+FYC.US,D,20150217,000000,30.105,30.193,30.095,30.115,7515,0
+FYC.US,D,20150218,000000,30.085,30.26,30.006,30.231,17132,0
+FYC.US,D,20150219,000000,30.241,30.339,30.231,30.241,3832,0
+FYC.US,D,20150220,000000,30.056,30.339,30.016,30.339,52579,0
+FYC.US,D,20150223,000000,30.115,30.28,30.076,30.231,5145,0
+FYC.US,D,20150224,000000,30.339,30.478,30.29,30.369,8298,0
+FYC.US,D,20150225,000000,30.319,30.419,30.241,30.339,11966,0
+FYC.US,D,20150226,000000,30.439,30.556,30.309,30.478,28132,0
+FYC.US,D,20150227,000000,30.507,30.517,30.369,30.409,10433,0
+FYC.US,D,20150302,000000,30.459,30.655,30.439,30.606,5806,0
+FYC.US,D,20150303,000000,30.517,30.517,30.231,30.369,9066,0
+FYC.US,D,20150304,000000,30.135,30.3,30.066,30.221,7440,0
+FYC.US,D,20150305,000000,30.251,30.251,30.056,30.125,71007,0
+FYC.US,D,20150306,000000,29.977,30.006,29.635,29.635,17218,0
+FYC.US,D,20150309,000000,29.9,29.948,29.724,29.948,10698,0
+FYC.US,D,20150310,000000,29.488,29.694,29.488,29.615,12022,0
+FYC.US,D,20150311,000000,29.704,29.802,29.566,29.782,10595,0
+FYC.US,D,20150312,000000,30.105,30.28,30.105,30.28,13041,0
+FYC.US,D,20150313,000000,30.319,30.319,29.958,30.095,21801,0
+FYC.US,D,20150316,000000,30.517,30.527,30.339,30.399,15076,0
+FYC.US,D,20150317,000000,30.349,30.497,30.28,30.497,6009,0
+FYC.US,D,20150318,000000,30.319,30.782,30.319,30.743,10392,0
+FYC.US,D,20150319,000000,30.869,30.959,30.772,30.959,18644,0
+FYC.US,D,20150320,000000,31.127,31.301,31.077,31.263,21902,0
+FYC.US,D,20150323,000000,31.34,31.38,31.203,31.34,18338,0
+FYC.US,D,20150324,000000,31.38,31.468,31.35,31.41,13652,0
+FYC.US,D,20150325,000000,31.25,31.25,30.613,30.613,5805,0
+FYC.US,D,20150326,000000,30.504,30.652,30.406,30.475,13547,0
+FYC.US,D,20150327,000000,30.524,30.691,30.524,30.672,12834,0
+FYC.US,D,20150330,000000,30.975,31.2,30.975,31.18,13444,0
+FYC.US,D,20150331,000000,31.084,31.094,30.886,30.975,31912,0
+FYC.US,D,20150401,000000,30.916,31.094,30.633,30.916,35548,0
+FYC.US,D,20150402,000000,31.054,31.18,31.005,31.005,58465,0
+FYC.US,D,20150406,000000,30.807,31.124,30.807,30.926,20168,0
+FYC.US,D,20150407,000000,30.966,31.054,30.701,30.701,30636,0
+FYC.US,D,20150408,000000,30.827,31.044,30.759,31.044,20778,0
+FYC.US,D,20150409,000000,31.114,31.134,30.642,30.847,15739,0
+FYC.US,D,20150410,000000,30.876,30.966,30.876,30.936,13750,0
+FYC.US,D,20150413,000000,31.104,31.124,30.906,30.906,18743,0
+FYC.US,D,20150414,000000,30.966,30.966,30.691,30.857,4786,0
+FYC.US,D,20150415,000000,30.975,31.054,30.876,30.966,14463,0
+FYC.US,D,20150416,000000,30.916,30.995,30.847,30.926,111486,0
+FYC.US,D,20150417,000000,30.416,30.446,30.248,30.356,27706,0
+FYC.US,D,20150420,000000,30.583,30.876,30.504,30.807,23264,0
+FYC.US,D,20150421,000000,30.886,30.966,30.807,30.847,8175,0
+FYC.US,D,20150422,000000,30.603,30.926,30.603,30.886,8508,0
+FYC.US,D,20150423,000000,30.798,31.094,30.798,31.094,12019,0
+FYC.US,D,20150424,000000,30.985,31.074,30.975,30.995,23536,0
+FYC.US,D,20150427,000000,30.995,31.289,30.563,30.613,23022,0
+FYC.US,D,20150428,000000,30.336,30.789,30.336,30.73,17000,0
+FYC.US,D,20150429,000000,30.662,30.662,30.21,30.219,19453,0
+FYC.US,D,20150430,000000,29.993,29.993,29.504,29.504,25769,0
+FYC.US,D,20150501,000000,29.769,29.915,29.612,29.915,14565,0
+FYC.US,D,20150504,000000,30.112,30.132,29.867,29.955,16397,0
+FYC.US,D,20150505,000000,29.897,29.897,29.376,29.485,12222,0
+FYC.US,D,20150506,000000,29.602,29.651,29.396,29.514,11702,0
+FYC.US,D,20150507,000000,29.749,29.915,29.749,29.818,4003,0
+FYC.US,D,20150508,000000,30.19,30.258,30.033,30.161,13038,0
+FYC.US,D,20150511,000000,30.238,30.346,30.161,30.161,7131,0
+FYC.US,D,20150512,000000,30.514,30.514,29.721,30.043,23331,0
+FYC.US,D,20150513,000000,30.151,30.151,29.867,29.983,15854,0
+FYC.US,D,20150514,000000,30.013,30.336,30.013,30.336,7842,0
+FYC.US,D,20150515,000000,30.326,30.336,30.161,30.306,10577,0
+FYC.US,D,20150518,000000,30.267,30.701,30.258,30.691,41391,0
+FYC.US,D,20150519,000000,30.662,30.789,30.613,30.672,31628,0
+FYC.US,D,20150520,000000,30.623,30.847,30.623,30.798,14048,0
+FYC.US,D,20150521,000000,30.72,30.857,30.623,30.711,11817,0
+FYC.US,D,20150522,000000,30.534,30.662,30.514,30.583,14258,0
+FYC.US,D,20150526,000000,30.494,30.494,30.053,30.2,10500,0
+FYC.US,D,20150527,000000,30.171,30.613,30.083,30.613,19759,0
+FYC.US,D,20150528,000000,30.583,30.593,30.416,30.583,5505,0
+FYC.US,D,20150529,000000,30.633,30.633,30.297,30.406,5499,0
+FYC.US,D,20150601,000000,30.436,30.701,30.267,30.573,59448,0
+FYC.US,D,20150602,000000,30.386,30.701,30.386,30.593,6288,0
+FYC.US,D,20150603,000000,30.769,31.084,30.769,31.074,6008,0
+FYC.US,D,20150604,000000,31.044,31.054,30.789,30.827,8860,0
+FYC.US,D,20150605,000000,30.613,31.054,30.613,31.015,15073,0
+FYC.US,D,20150608,000000,31.025,31.034,30.896,30.916,44408,0
+FYC.US,D,20150609,000000,30.857,30.876,30.543,30.769,15964,0
+FYC.US,D,20150610,000000,30.926,31.27,30.827,31.19,7738,0
+FYC.US,D,20150611,000000,31.23,31.27,31.124,31.161,11248,0
+FYC.US,D,20150612,000000,31.005,31.19,31.005,31.18,8250,0
+FYC.US,D,20150615,000000,30.837,31.2,30.789,31.161,9166,0
+FYC.US,D,20150616,000000,31.21,31.427,31.18,31.397,12019,0
+FYC.US,D,20150617,000000,31.427,31.496,31.27,31.377,7231,0
+FYC.US,D,20150618,000000,31.486,31.859,31.486,31.84,5499,0
+FYC.US,D,20150619,000000,31.763,31.998,31.763,31.949,6518,0
+FYC.US,D,20150622,000000,32.077,32.096,31.959,32.047,7945,0
+FYC.US,D,20150623,000000,32.096,32.115,31.988,32.086,669650,0
+FYC.US,D,20150624,000000,32.111,32.111,31.787,31.844,25359,0
+FYC.US,D,20150625,000000,31.797,31.864,31.708,31.787,15174,0
+FYC.US,D,20150626,000000,31.787,31.954,31.609,31.668,13238,0
+FYC.US,D,20150629,000000,31.422,31.589,30.921,30.921,12527,0
+FYC.US,D,20150630,000000,31.119,31.215,31.02,31.205,25525,0
+FYC.US,D,20150701,000000,31.442,31.52,31.119,31.342,96747,0
+FYC.US,D,20150702,000000,31.322,31.452,30.98,31.099,40328,0
+FYC.US,D,20150706,000000,30.784,31.303,30.784,31.137,13952,0
+FYC.US,D,20150707,000000,31.235,31.245,30.685,31.235,21385,0
+FYC.US,D,20150708,000000,31.01,31.099,30.685,30.784,13545,0
+FYC.US,D,20150709,000000,31.225,31.225,30.921,31.02,15274,0
+FYC.US,D,20150710,000000,31.362,31.559,31.294,31.559,23729,0
+FYC.US,D,20150713,000000,31.835,31.904,31.748,31.844,26581,0
+FYC.US,D,20150714,000000,31.806,31.993,31.806,31.973,26945,0
+FYC.US,D,20150715,000000,31.914,31.934,31.668,31.688,37586,0
+FYC.US,D,20150716,000000,31.934,32.12,31.934,32.052,50814,0
+FYC.US,D,20150717,000000,32.101,32.101,31.835,32.013,14563,0
+FYC.US,D,20150720,000000,31.914,31.983,31.816,31.864,27905,0
+FYC.US,D,20150721,000000,31.954,32.022,31.609,31.787,24747,0
+FYC.US,D,20150722,000000,31.609,32.111,31.609,32.032,211927,0
+FYC.US,D,20150723,000000,32.082,32.225,31.619,31.648,28309,0
+FYC.US,D,20150724,000000,31.619,31.728,31.225,31.235,14462,0
+FYC.US,D,20150727,000000,31.185,31.185,30.921,31.02,24443,0
+FYC.US,D,20150728,000000,30.951,31.303,30.636,31.215,37272,0
+FYC.US,D,20150729,000000,31.225,31.313,31.099,31.176,33303,0
+FYC.US,D,20150730,000000,31.146,31.452,31.099,31.422,27702,0
+FYC.US,D,20150731,000000,31.471,31.787,31.412,31.589,11916,0
+FYC.US,D,20150803,000000,31.569,31.658,31.255,31.392,13451,0
+FYC.US,D,20150804,000000,31.599,31.658,31.452,31.491,20265,0
+FYC.US,D,20150805,000000,31.806,32.072,31.698,31.778,33405,0
+FYC.US,D,20150806,000000,31.844,31.844,31.079,31.235,16275,0
+FYC.US,D,20150807,000000,31.225,31.313,30.921,31.119,20165,0
+FYC.US,D,20150810,000000,31.332,31.569,31.332,31.372,14665,0
+FYC.US,D,20150811,000000,31.176,31.452,31.109,31.255,12948,0
+FYC.US,D,20150812,000000,31,31.089,30.547,31.069,18025,0
+FYC.US,D,20150813,000000,31.109,31.332,30.951,30.98,10592,0
+FYC.US,D,20150814,000000,31.059,31.275,30.852,31.275,24647,0
+FYC.US,D,20150817,000000,31.129,31.599,31.129,31.599,30552,0
+FYC.US,D,20150818,000000,31.619,31.619,31.362,31.402,21283,0
+FYC.US,D,20150819,000000,31.205,31.402,30.931,31.245,10080,0
+FYC.US,D,20150820,000000,30.754,30.812,30.252,30.252,29736,0
+FYC.US,D,20150821,000000,29.987,30.242,29.665,29.891,25154,0
+FYC.US,D,20150824,000000,29.262,29.577,20.856,28.723,53126,0
+FYC.US,D,20150825,000000,29.695,29.695,28.418,28.527,28208,0
+FYC.US,D,20150826,000000,29.165,29.223,28.398,29.116,12731,0
+FYC.US,D,20150827,000000,29.489,29.812,29.272,29.675,714300,0
+FYC.US,D,20150828,000000,29.567,29.812,29.567,29.753,15174,0
+FYC.US,D,20150831,000000,29.655,29.881,29.567,29.596,26782,0
+FYC.US,D,20150901,000000,29.057,29.292,28.733,28.902,134225,0
+FYC.US,D,20150902,000000,29.233,29.37,28.96,29.37,24343,0
+FYC.US,D,20150903,000000,29.45,29.753,29.41,29.41,35948,0
+FYC.US,D,20150904,000000,29.233,29.42,29.047,29.205,12934,0
+FYC.US,D,20150908,000000,29.725,30.057,29.596,30.017,16395,0
+FYC.US,D,20150909,000000,30.242,30.242,29.753,29.753,12527,0
+FYC.US,D,20150910,000000,29.705,29.949,29.705,29.832,16042,0
+FYC.US,D,20150911,000000,29.626,30.007,29.626,30.007,15888,0
+FYC.US,D,20150914,000000,30.126,30.126,29.929,29.978,11611,0
+FYC.US,D,20150915,000000,29.978,30.38,29.978,30.271,32181,0
+FYC.US,D,20150916,000000,30.271,30.518,30.214,30.518,20878,0
+FYC.US,D,20150917,000000,30.498,30.931,30.498,30.597,9512,0
+FYC.US,D,20150918,000000,30.145,30.469,30.057,30.145,8758,0
+FYC.US,D,20150921,000000,30.42,30.636,30.077,30.155,28208,0
+FYC.US,D,20150922,000000,29.842,29.929,29.636,29.734,15580,0
+FYC.US,D,20150923,000000,29.779,29.945,29.691,29.769,8548,0
+FYC.US,D,20150924,000000,29.721,29.721,29.376,29.711,8681,0
+FYC.US,D,20150925,000000,29.897,29.965,29.416,29.523,9674,0
+FYC.US,D,20150928,000000,29.416,29.416,28.296,28.414,60597,0
+FYC.US,D,20150929,000000,28.374,28.543,28.108,28.216,130938,0
+FYC.US,D,20150930,000000,28.424,28.631,28.276,28.631,13542,0
+FYC.US,D,20151001,000000,28.602,28.612,28.286,28.533,172175,0
+FYC.US,D,20151002,000000,28.226,28.818,27.913,28.818,44189,0
+FYC.US,D,20151005,000000,29.249,29.514,29.249,29.466,68285,0
+FYC.US,D,20151006,000000,29.466,29.563,28.928,29.063,52641,0
+FYC.US,D,20151007,000000,29.336,29.651,29.21,29.632,9535,0
+FYC.US,D,20151008,000000,29.573,29.848,29.573,29.848,423359,0
+FYC.US,D,20151009,000000,29.945,30.003,29.857,29.915,25251,0
+FYC.US,D,20151012,000000,30.003,30.141,29.906,30.102,24560,0
+FYC.US,D,20151013,000000,30.083,30.258,29.711,29.711,31259,0
+FYC.US,D,20151014,000000,29.466,29.602,29.316,29.316,9264,0
+FYC.US,D,20151015,000000,29.326,29.877,29.268,29.867,25760,0
+FYC.US,D,20151016,000000,30.043,30.132,29.789,30.033,35129,0
+FYC.US,D,20151019,000000,29.974,30.376,29.965,30.277,74339,0
+FYC.US,D,20151020,000000,30.376,30.376,30.063,30.238,10078,0
+FYC.US,D,20151021,000000,30.416,30.416,29.769,29.769,49279,0
+FYC.US,D,20151022,000000,29.965,30.102,29.701,29.955,37264,0
+FYC.US,D,20151023,000000,30.181,30.436,30.083,30.426,33803,0
+FYC.US,D,20151026,000000,30.426,30.475,30.267,30.356,27899,0
+FYC.US,D,20151027,000000,30.316,30.356,30.023,30.151,16800,0
+FYC.US,D,20151028,000000,30.141,30.928,30.141,30.928,43068,0
+FYC.US,D,20151029,000000,30.652,30.829,30.475,30.504,96727,0
+FYC.US,D,20151030,000000,30.514,30.652,30.336,30.356,10590,0
+FYC.US,D,20151102,000000,30.504,30.967,30.504,30.928,8386,0
+FYC.US,D,20151103,000000,30.918,31.116,30.761,31.027,19647,0
+FYC.US,D,20151104,000000,31.096,31.096,30.859,30.967,20462,0
+FYC.US,D,20151105,000000,31.096,31.281,30.948,31.281,17614,0
+FYC.US,D,20151106,000000,31.339,31.635,31.202,31.635,35637,0
+FYC.US,D,20151109,000000,31.507,31.507,30.977,31.106,15028,0
+FYC.US,D,20151110,000000,30.977,31.202,30.918,31.153,8044,0
+FYC.US,D,20151111,000000,31.173,31.202,30.898,30.898,34616,0
+FYC.US,D,20151112,000000,30.672,30.712,30.376,30.406,13848,0
+FYC.US,D,20151113,000000,30.277,30.356,30.063,30.063,4988,0
+FYC.US,D,20151116,000000,30.19,30.386,30.013,30.366,28917,0
+FYC.US,D,20151117,000000,30.406,30.8,30.376,30.436,29628,0
+FYC.US,D,20151118,000000,30.456,30.829,30.376,30.829,22806,0
+FYC.US,D,20151119,000000,30.8,30.8,30.504,30.573,28100,0
+FYC.US,D,20151120,000000,30.642,30.977,30.642,30.79,33701,0
+FYC.US,D,20151123,000000,30.781,31.135,30.781,30.997,37877,0
+FYC.US,D,20151124,000000,30.849,31.153,30.732,31.116,49891,0
+FYC.US,D,20151125,000000,31.339,31.399,31.252,31.359,18123,0
+FYC.US,D,20151127,000000,31.319,31.566,31.319,31.527,3258,0
+FYC.US,D,20151130,000000,31.596,31.596,31.319,31.329,4988,0
+FYC.US,D,20151201,000000,31.449,31.517,31.262,31.517,14338,0
+FYC.US,D,20151202,000000,31.576,31.576,31.281,31.281,16560,0
+FYC.US,D,20151203,000000,31.329,31.527,30.702,30.849,6907,0
+FYC.US,D,20151204,000000,31.096,31.272,30.908,31.192,12728,0
+FYC.US,D,20151207,000000,31.143,31.153,30.742,30.809,8454,0
+FYC.US,D,20151208,000000,30.573,30.859,30.573,30.751,11771,0
+FYC.US,D,20151209,000000,30.722,30.908,30.287,30.297,15068,0
+FYC.US,D,20151210,000000,30.316,30.494,30.316,30.426,10997,0
+FYC.US,D,20151211,000000,30.063,30.171,29.749,29.769,31461,0
+FYC.US,D,20151214,000000,29.857,29.935,29.436,29.711,22559,0
+FYC.US,D,20151215,000000,29.935,30.141,29.877,30.043,9264,0
+FYC.US,D,20151216,000000,30.258,30.543,30.043,30.534,25659,0
+FYC.US,D,20151217,000000,30.613,30.613,30.2,30.2,8857,0
+FYC.US,D,20151218,000000,29.945,29.993,29.681,29.818,11914,0
+FYC.US,D,20151221,000000,29.857,29.983,29.701,29.906,13745,0
+FYC.US,D,20151222,000000,30.013,30.141,29.731,30.043,14807,0
+FYC.US,D,20151223,000000,30.294,30.353,30.225,30.274,18809,0
+FYC.US,D,20151224,000000,30.303,30.611,30.303,30.611,3106,0
+FYC.US,D,20151228,000000,30.096,30.363,30.096,30.353,23188,0
+FYC.US,D,20151229,000000,30.618,30.769,30.468,30.72,8048,0
+FYC.US,D,20151230,000000,30.66,30.739,30.492,30.582,9905,0
+FYC.US,D,20151231,000000,30.323,30.403,30,30,71329,0
+FYC.US,D,20160104,000000,29.491,29.491,28.923,29.058,169356,0
+FYC.US,D,20160105,000000,29.137,29.283,29.048,29.196,20748,0
+FYC.US,D,20160106,000000,28.953,29.115,28.84,28.884,160981,0
+FYC.US,D,20160107,000000,28.388,28.617,28.146,28.22,16119,0
+FYC.US,D,20160108,000000,28.19,28.429,27.67,27.729,89479,0
+FYC.US,D,20160111,000000,27.809,27.924,27.493,27.709,40375,0
+FYC.US,D,20160112,000000,27.97,27.97,27.455,27.848,47120,0
+FYC.US,D,20160113,000000,27.8,27.8,26.874,26.962,25448,0
+FYC.US,D,20160114,000000,27.05,27.583,26.874,27.395,29933,0
+FYC.US,D,20160115,000000,26.746,27.129,26.509,27.129,81850,0
+FYC.US,D,20160119,000000,27.385,27.385,26.598,26.903,21451,0
+FYC.US,D,20160120,000000,26.489,27.184,26.029,27.024,104506,0
+FYC.US,D,20160121,000000,26.962,27.187,26.677,26.922,33776,0
+FYC.US,D,20160122,000000,27.208,27.375,27.09,27.337,16310,0
+FYC.US,D,20160125,000000,27.278,27.278,26.917,26.932,6468,0
+FYC.US,D,20160126,000000,27.238,27.551,27.208,27.445,11897,0
+FYC.US,D,20160127,000000,27.355,27.493,27.03,27.03,11790,0
+FYC.US,D,20160128,000000,27.298,27.298,26.962,26.972,8293,0
+FYC.US,D,20160129,000000,27.03,27.799,27.03,27.799,12639,0
+FYC.US,D,20160201,000000,27.484,27.886,27.484,27.719,23689,0
+FYC.US,D,20160202,000000,27.415,27.483,27.139,27.238,6147,0
+FYC.US,D,20160203,000000,27.198,27.198,26.726,27.021,24414,0
+FYC.US,D,20160204,000000,27.04,27.278,26.913,27.075,12755,0
+FYC.US,D,20160205,000000,26.893,26.893,26.164,26.164,176515,0
+FYC.US,D,20160208,000000,25.849,25.94,25.614,25.938,24051,0
+FYC.US,D,20160209,000000,25.663,26.125,25.654,25.931,96565,0
+FYC.US,D,20160210,000000,26.135,26.411,26.039,26.039,28120,0
+FYC.US,D,20160211,000000,25.564,25.769,25.389,25.752,33045,0
+FYC.US,D,20160212,000000,25.888,26.065,25.81,26.065,421901,0
+FYC.US,D,20160216,000000,26.263,26.578,26.184,26.559,23793,0
+FYC.US,D,20160217,000000,26.786,27.04,26.786,26.893,11327,0
+FYC.US,D,20160218,000000,26.982,27.1,26.806,26.806,159327,0
+FYC.US,D,20160219,000000,26.806,27.129,26.806,27.078,10931,0
+FYC.US,D,20160222,000000,27.308,27.449,27.248,27.288,10155,0
+FYC.US,D,20160223,000000,27.268,27.395,27.235,27.248,12054,0
+FYC.US,D,20160224,000000,27.08,27.548,26.968,27.543,21967,0
+FYC.US,D,20160225,000000,27.523,27.765,27.523,27.749,10613,0
+FYC.US,D,20160226,000000,27.925,27.925,27.828,27.906,5964,0
+FYC.US,D,20160229,000000,27.828,27.975,27.779,27.779,12003,0
+FYC.US,D,20160301,000000,27.916,28.213,27.916,28.213,3760,0
+FYC.US,D,20160302,000000,28.24,28.309,28.032,28.27,53791,0
+FYC.US,D,20160303,000000,28.388,28.507,28.22,28.477,19773,0
+FYC.US,D,20160304,000000,28.557,28.774,28.474,28.577,136273,0
+FYC.US,D,20160307,000000,28.553,28.804,28.477,28.774,5307,0
+FYC.US,D,20160308,000000,28.558,28.567,28.3,28.3,5514,0
+FYC.US,D,20160309,000000,28.421,28.507,28.339,28.448,8378,0
+FYC.US,D,20160310,000000,28.547,28.617,28.022,28.122,12599,0
+FYC.US,D,20160311,000000,28.309,28.766,28.309,28.744,18183,0
+FYC.US,D,20160314,000000,28.655,28.714,28.597,28.597,10008,0
+FYC.US,D,20160315,000000,28.438,28.439,28.248,28.25,12087,0
+FYC.US,D,20160316,000000,28.309,28.496,28.29,28.418,9457,0
+FYC.US,D,20160317,000000,28.25,28.863,28.23,28.784,10804,0
+FYC.US,D,20160318,000000,28.873,29.058,28.799,28.99,14733,0
+FYC.US,D,20160321,000000,28.903,29.047,28.813,28.903,7777,0
+FYC.US,D,20160322,000000,28.724,28.932,28.724,28.863,6336,0
+FYC.US,D,20160323,000000,28.732,28.737,28.472,28.472,8096,0
+FYC.US,D,20160324,000000,28.332,28.581,28.322,28.581,12338,0
+FYC.US,D,20160328,000000,28.659,28.737,28.413,28.651,9273,0
+FYC.US,D,20160329,000000,28.591,29.504,28.564,29.504,81049,0
+FYC.US,D,20160330,000000,29.652,29.693,29.474,29.652,9363,0
+FYC.US,D,20160331,000000,29.644,29.79,29.564,29.652,5136,0
+FYC.US,D,20160401,000000,29.573,29.839,29.534,29.809,3711,0
+FYC.US,D,20160404,000000,29.79,29.79,29.436,29.436,3372,0
+FYC.US,D,20160405,000000,29.403,29.403,29.131,29.141,8504,0
+FYC.US,D,20160406,000000,29.141,29.456,29.141,29.456,2259,0
+FYC.US,D,20160407,000000,29.296,29.297,28.936,29.023,14119,0
+FYC.US,D,20160408,000000,29.307,29.314,29.056,29.072,1940,0
+FYC.US,D,20160411,000000,29.249,29.384,28.994,28.994,11609,0
+FYC.US,D,20160412,000000,28.887,29.245,28.887,29.18,14365,0
+FYC.US,D,20160413,000000,29.436,29.768,29.436,29.75,4849,0
+FYC.US,D,20160414,000000,29.79,29.859,29.672,29.78,14407,0
+FYC.US,D,20160415,000000,29.702,29.889,29.702,29.829,4897,0
+FYC.US,D,20160418,000000,29.849,30.104,29.77,30.075,5147,0
+FYC.US,D,20160419,000000,30.279,30.279,30.065,30.065,7195,0
+FYC.US,D,20160420,000000,30.22,30.266,30.005,30.124,21994,0
+FYC.US,D,20160421,000000,30.134,30.173,29.897,29.967,3800,0
+FYC.US,D,20160422,000000,30.124,30.318,30.045,30.289,7363,0
+FYC.US,D,20160425,000000,30.192,30.192,30.053,30.084,7421,0
+FYC.US,D,20160426,000000,30.22,30.378,30.094,30.378,9835,0
+FYC.US,D,20160427,000000,30.438,30.508,30.317,30.448,9304,0
+FYC.US,D,20160428,000000,30.394,30.428,30.137,30.137,5679,0
+FYC.US,D,20160429,000000,29.976,29.985,29.682,29.809,12495,0
+FYC.US,D,20160502,000000,29.879,30.212,29.879,30.163,13286,0
+FYC.US,D,20160503,000000,30.005,30.005,29.649,29.682,6491,0
+FYC.US,D,20160504,000000,29.495,29.633,29.468,29.514,13793,0
+FYC.US,D,20160505,000000,29.778,29.778,29.475,29.564,10178,0
+FYC.US,D,20160506,000000,29.544,29.613,29.316,29.613,33028,0
+FYC.US,D,20160509,000000,29.74,29.917,29.633,29.849,8519,0
+FYC.US,D,20160510,000000,29.995,30.013,29.8,30.005,6033,0
+FYC.US,D,20160511,000000,29.976,29.976,29.652,29.662,6047,0
+FYC.US,D,20160512,000000,29.722,29.8,29.396,29.544,5445,0
+FYC.US,D,20160513,000000,29.534,29.662,29.406,29.406,7954,0
+FYC.US,D,20160516,000000,29.603,29.804,29.603,29.732,9764,0
+FYC.US,D,20160517,000000,29.672,29.672,28.984,29.062,75370,0
+FYC.US,D,20160518,000000,29.014,29.513,29.014,29.307,214473,0
+FYC.US,D,20160519,000000,29.215,29.278,28.837,29.052,26914,0
+FYC.US,D,20160520,000000,29.17,29.435,29.17,29.426,14095,0
+FYC.US,D,20160523,000000,29.544,29.619,29.46,29.475,6127,0
+FYC.US,D,20160524,000000,29.547,30.24,29.547,30.173,123062,0
+FYC.US,D,20160525,000000,30.173,30.269,30.173,30.212,66344,0
+FYC.US,D,20160526,000000,30.207,30.279,30.153,30.25,5130,0
+FYC.US,D,20160527,000000,30.318,30.527,30.318,30.527,4895,0
+FYC.US,D,20160531,000000,30.695,30.695,30.477,30.543,12587,0
+FYC.US,D,20160601,000000,30.487,30.819,30.45,30.802,6003,0
+FYC.US,D,20160602,000000,30.764,30.961,30.735,30.961,1646,0
+FYC.US,D,20160603,000000,30.793,30.832,30.626,30.764,4764,0
+FYC.US,D,20160606,000000,30.784,31.067,30.784,31.01,9960,0
+FYC.US,D,20160607,000000,31.089,31.221,31.089,31.119,1912,0
+FYC.US,D,20160608,000000,31.216,31.477,31.216,31.477,3600,0
+FYC.US,D,20160609,000000,31.226,31.353,31.226,31.295,5250,0
+FYC.US,D,20160610,000000,31.079,31.089,30.842,30.861,3662,0
+FYC.US,D,20160613,000000,30.881,30.911,30.537,30.537,6341,0
+FYC.US,D,20160614,000000,30.537,30.596,30.348,30.477,4101,0
+FYC.US,D,20160615,000000,30.576,30.735,30.487,30.487,8443,0
+FYC.US,D,20160616,000000,30.202,30.566,30.202,30.566,9267,0
+FYC.US,D,20160617,000000,30.527,30.556,30.358,30.408,4173,0
+FYC.US,D,20160620,000000,30.941,31.039,30.774,30.774,6739,0
+FYC.US,D,20160621,000000,30.793,30.842,30.586,30.725,8249,0
+FYC.US,D,20160622,000000,30.66,30.866,30.541,30.571,50705,0
+FYC.US,D,20160623,000000,30.817,31.114,30.817,31.064,78507,0
+FYC.US,D,20160624,000000,30.01,30.343,29.874,29.932,28831,0
+FYC.US,D,20160627,000000,29.677,29.677,28.978,29.144,17862,0
+FYC.US,D,20160628,000000,29.539,29.638,29.499,29.598,9242,0
+FYC.US,D,20160629,000000,29.932,30.264,29.932,30.235,39381,0
+FYC.US,D,20160630,000000,30.403,30.807,30.284,30.807,29927,0
+FYC.US,D,20160701,000000,30.837,31.015,30.837,30.926,6308,0
+FYC.US,D,20160705,000000,30.64,30.71,30.482,30.67,6521,0
+FYC.US,D,20160706,000000,30.413,30.876,30.413,30.795,21582,0
+FYC.US,D,20160707,000000,31.025,31.034,30.789,30.906,13105,0
+FYC.US,D,20160708,000000,31.328,31.635,31.328,31.635,10406,0
+FYC.US,D,20160711,000000,31.912,32.024,31.912,31.991,39461,0
+FYC.US,D,20160712,000000,32.165,32.342,32.06,32.263,71206,0
+FYC.US,D,20160713,000000,32.243,32.342,32.099,32.099,18610,0
+FYC.US,D,20160714,000000,32.213,32.344,32.155,32.178,4663,0
+FYC.US,D,20160715,000000,32.757,32.757,32.184,32.253,6674,0
+FYC.US,D,20160718,000000,32.157,32.468,32.157,32.322,5708,0
+FYC.US,D,20160719,000000,32.39,32.41,32.174,32.238,9446,0
+FYC.US,D,20160720,000000,32.293,32.478,32.235,32.43,8415,0
+FYC.US,D,20160721,000000,32.46,32.46,32.118,32.155,19924,0
+FYC.US,D,20160722,000000,32.223,32.587,32.223,32.568,2918,0
+FYC.US,D,20160725,000000,32.548,32.578,32.42,32.468,15329,0
+FYC.US,D,20160726,000000,32.498,32.598,32.368,32.598,14256,0
+FYC.US,D,20160727,000000,32.697,32.697,32.508,32.677,5157,0
+FYC.US,D,20160728,000000,32.697,32.744,32.643,32.744,2321,0
+FYC.US,D,20160729,000000,32.628,32.835,32.558,32.737,9602,0
+FYC.US,D,20160801,000000,32.727,32.875,32.687,32.767,36362,0
+FYC.US,D,20160802,000000,32.784,32.784,32.223,32.352,15425,0
+FYC.US,D,20160803,000000,32.193,32.41,32.193,32.377,4233,0
+FYC.US,D,20160804,000000,32.598,32.649,32.46,32.542,46818,0
+FYC.US,D,20160805,000000,32.757,33.023,32.747,32.944,11650,0
+FYC.US,D,20160808,000000,32.815,32.854,32.711,32.711,10371,0
+FYC.US,D,20160809,000000,32.697,32.845,32.697,32.815,15206,0
+FYC.US,D,20160810,000000,32.637,32.712,32.548,32.578,7002,0
+FYC.US,D,20160811,000000,32.805,32.805,32.598,32.711,8112,0
+FYC.US,D,20160812,000000,32.667,32.786,32.667,32.747,2118,0
+FYC.US,D,20160815,000000,32.757,33.053,32.757,32.981,17870,0
+FYC.US,D,20160816,000000,32.914,32.914,32.618,32.618,12587,0
+FYC.US,D,20160817,000000,32.518,32.518,32.352,32.45,8594,0
+FYC.US,D,20160818,000000,32.559,32.707,32.483,32.682,6551,0
+FYC.US,D,20160819,000000,32.608,32.747,32.608,32.702,59908,0
+FYC.US,D,20160822,000000,32.618,32.855,32.598,32.825,28476,0
+FYC.US,D,20160823,000000,32.904,33.122,32.904,33.063,22194,0
+FYC.US,D,20160824,000000,33.17,33.17,32.835,32.835,8321,0
+FYC.US,D,20160825,000000,32.757,32.954,32.757,32.885,7284,0
+FYC.US,D,20160826,000000,32.934,33.063,32.581,32.786,6293,0
+FYC.US,D,20160829,000000,32.786,32.975,32.786,32.914,5047,0
+FYC.US,D,20160830,000000,32.954,33.003,32.889,33.003,10340,0
+FYC.US,D,20160831,000000,33.083,33.083,32.647,32.865,15363,0
+FYC.US,D,20160901,000000,32.934,32.934,32.574,32.845,5387,0
+FYC.US,D,20160902,000000,32.983,33.18,32.983,33.18,10392,0
+FYC.US,D,20160906,000000,33.25,33.25,33.102,33.16,4119,0
+FYC.US,D,20160907,000000,33.14,33.398,33.14,33.398,8558,0
+FYC.US,D,20160908,000000,33.259,33.308,33.25,33.308,5739,0
+FYC.US,D,20160909,000000,33.023,33.023,32.302,32.342,14666,0
+FYC.US,D,20160912,000000,32.296,32.608,32.259,32.588,9088,0
+FYC.US,D,20160913,000000,32.588,32.588,31.997,32.165,6066,0
+FYC.US,D,20160914,000000,32.213,32.302,32.145,32.145,9449,0
+FYC.US,D,20160915,000000,32.263,32.518,32.109,32.518,8826,0
+FYC.US,D,20160916,000000,32.471,32.618,32.4,32.618,2562,0
+FYC.US,D,20160919,000000,33.269,33.269,32.697,32.727,13747,0
+FYC.US,D,20160920,000000,32.973,32.973,32.684,32.747,8220,0
+FYC.US,D,20160921,000000,32.937,33.163,32.7,33.163,35561,0
+FYC.US,D,20160922,000000,33.341,33.655,33.341,33.655,7799,0
+FYC.US,D,20160923,000000,33.566,33.566,33.433,33.449,6860,0
+FYC.US,D,20160926,000000,33.272,33.341,33.163,33.163,4384,0
+FYC.US,D,20160927,000000,33.262,33.321,33.183,33.311,4740,0
+FYC.US,D,20160928,000000,33.391,33.477,33.143,33.477,15078,0
+FYC.US,D,20160929,000000,33.301,33.301,32.942,32.976,14979,0
+FYC.US,D,20160930,000000,33.173,33.429,32.966,33.301,35003,0
+FYC.US,D,20161003,000000,33.076,33.143,32.918,33.096,95153,0
+FYC.US,D,20161004,000000,33.282,33.282,32.858,32.976,13000,0
+FYC.US,D,20161005,000000,33.143,33.163,32.966,33.014,91877,0
+FYC.US,D,20161006,000000,32.838,32.999,32.719,32.986,10257,0
+FYC.US,D,20161007,000000,32.966,32.966,32.645,32.808,9848,0
+FYC.US,D,20161010,000000,33.183,33.233,33.138,33.138,3376,0
+FYC.US,D,20161011,000000,33.016,33.016,32.219,32.365,12686,0
+FYC.US,D,20161012,000000,32.315,32.426,32.217,32.256,26842,0
+FYC.US,D,20161013,000000,31.854,32.082,31.727,31.974,21158,0
+FYC.US,D,20161014,000000,32.129,32.157,31.747,31.749,34626,0
+FYC.US,D,20161017,000000,31.747,31.747,31.628,31.677,7565,0
+FYC.US,D,20161018,000000,31.884,31.964,31.798,31.835,8022,0
+FYC.US,D,20161019,000000,31.747,32.032,31.649,31.924,22944,0
+FYC.US,D,20161020,000000,31.834,31.874,31.704,31.804,6497,0
+FYC.US,D,20161021,000000,31.667,31.757,31.558,31.747,3494,0
+FYC.US,D,20161024,000000,32.052,32.096,31.914,31.993,9366,0
+FYC.US,D,20161025,000000,31.914,32.072,31.585,31.618,48550,0
+FYC.US,D,20161026,000000,31.499,31.508,31.096,31.164,69271,0
+FYC.US,D,20161027,000000,31.023,31.023,30.622,30.622,13994,0
+FYC.US,D,20161028,000000,30.694,30.878,30.523,30.582,10094,0
+FYC.US,D,20161031,000000,30.542,30.72,30.512,30.72,8786,0
+FYC.US,D,20161101,000000,30.741,30.741,30.119,30.354,40462,0
+FYC.US,D,20161102,000000,30.314,30.314,29.835,29.835,27478,0
+FYC.US,D,20161103,000000,29.845,29.845,29.57,29.57,24088,0
+FYC.US,D,20161104,000000,29.776,30.169,29.766,29.885,26658,0
+FYC.US,D,20161107,000000,30.464,30.681,30.414,30.661,31678,0
+FYC.US,D,20161108,000000,30.434,30.83,30.434,30.791,3049,0
+FYC.US,D,20161109,000000,30.721,31.891,30.721,31.874,19093,0
+FYC.US,D,20161110,000000,32.206,32.551,31.797,32.256,45676,0
+FYC.US,D,20161111,000000,32.296,33.183,32.296,33.103,47655,0
+FYC.US,D,20161114,000000,33.665,33.665,33.243,33.496,39773,0
+FYC.US,D,20161115,000000,33.477,33.753,33.371,33.635,25487,0
+FYC.US,D,20161116,000000,33.596,33.735,33.561,33.648,8633,0
+FYC.US,D,20161117,000000,33.833,34.08,33.813,33.968,41037,0
+FYC.US,D,20161118,000000,34.041,34.117,33.893,34.117,25215,0
+FYC.US,D,20161121,000000,34.296,34.296,34.016,34.169,49851,0
+FYC.US,D,20161122,000000,34.296,34.452,34.159,34.452,21279,0
+FYC.US,D,20161123,000000,34.453,34.737,34.248,34.707,104782,0
+FYC.US,D,20161125,000000,34.698,34.906,34.678,34.906,14714,0
+FYC.US,D,20161128,000000,34.78,34.78,34.296,34.315,13117,0
+FYC.US,D,20161129,000000,34.218,34.529,34.218,34.325,28438,0
+FYC.US,D,20161130,000000,34.638,34.638,34.042,34.179,63297,0
+FYC.US,D,20161201,000000,34.141,34.296,33.486,33.486,23801,0
+FYC.US,D,20161202,000000,33.596,33.773,33.5,33.665,9523,0
+FYC.US,D,20161205,000000,34.001,34.325,33.923,34.325,14330,0
+FYC.US,D,20161206,000000,34.315,34.647,34.129,34.619,22540,0
+FYC.US,D,20161207,000000,34.49,34.816,34.359,34.767,90462,0
+FYC.US,D,20161208,000000,34.955,35.349,34.668,35.349,53089,0
+FYC.US,D,20161209,000000,35.566,35.566,35.169,35.261,171647,0
+FYC.US,D,20161212,000000,35.3,35.3,34.674,34.698,43447,0
+FYC.US,D,20161213,000000,35.014,35.152,34.698,34.796,38879,0
+FYC.US,D,20161214,000000,34.757,34.757,34.298,34.354,20447,0
+FYC.US,D,20161215,000000,34.49,34.866,34.305,34.638,18755,0
+FYC.US,D,20161216,000000,34.668,34.876,34.423,34.471,15962,0
+FYC.US,D,20161219,000000,34.926,34.926,34.462,34.56,35055,0
+FYC.US,D,20161220,000000,34.678,34.965,34.668,34.839,38424,0
+FYC.US,D,20161221,000000,34.991,34.991,34.703,34.753,15316,0
+FYC.US,D,20161222,000000,34.783,34.783,34.327,34.378,21183,0
+FYC.US,D,20161223,000000,34.448,34.596,34.428,34.596,11283,0
+FYC.US,D,20161227,000000,34.733,34.908,34.723,34.812,15857,0
+FYC.US,D,20161228,000000,34.802,34.812,34.291,34.359,27365,0
+FYC.US,D,20161229,000000,34.448,34.62,34.223,34.33,17937,0
+FYC.US,D,20161230,000000,34.398,34.398,34.115,34.149,9326,0
+FYC.US,D,20170103,000000,34.674,34.674,34.105,34.378,354872,0
+FYC.US,D,20170104,000000,34.556,35.048,34.526,34.991,20378,0
+FYC.US,D,20170105,000000,35.04,35.04,34.496,34.654,22226,0
+FYC.US,D,20170106,000000,34.802,34.802,34.566,34.585,22740,0
+FYC.US,D,20170109,000000,34.674,34.805,34.487,34.615,54478,0
+FYC.US,D,20170110,000000,34.743,35.07,34.729,35.07,14505,0
+FYC.US,D,20170111,000000,35.189,35.209,34.902,35.149,25921,0
+FYC.US,D,20170112,000000,35.001,35.001,34.369,34.822,29065,0
+FYC.US,D,20170113,000000,34.981,35.209,34.981,35.124,12574,0
+FYC.US,D,20170117,000000,34.872,34.872,34.485,34.517,12465,0
+FYC.US,D,20170118,000000,34.487,34.674,34.487,34.674,7974,0
+FYC.US,D,20170119,000000,34.546,34.573,34.31,34.378,10737,0
+FYC.US,D,20170120,000000,34.378,34.684,34.378,34.487,66024,0
+FYC.US,D,20170123,000000,34.272,34.457,34.252,34.404,13174,0
+FYC.US,D,20170124,000000,34.585,35.045,34.506,35.02,12596,0
+FYC.US,D,20170125,000000,35.312,35.464,35.312,35.425,17076,0
+FYC.US,D,20170126,000000,35.544,35.544,35.189,35.258,29776,0
+FYC.US,D,20170127,000000,35.228,35.228,34.952,35.159,12614,0
+FYC.US,D,20170130,000000,34.981,34.981,34.438,34.713,26356,0
+FYC.US,D,20170131,000000,34.556,35.03,34.556,34.991,23729,0
+FYC.US,D,20170201,000000,35.248,35.248,34.818,34.942,12015,0
+FYC.US,D,20170202,000000,34.942,35.001,34.703,34.792,18408,0
+FYC.US,D,20170203,000000,35.016,35.268,35.016,35.268,6275,0
+FYC.US,D,20170206,000000,35.139,35.248,34.922,34.974,20267,0
+FYC.US,D,20170207,000000,35.08,35.158,34.839,34.902,46067,0
+FYC.US,D,20170208,000000,34.812,34.812,34.49,34.738,13177,0
+FYC.US,D,20170209,000000,34.973,35.317,34.973,35.299,130603,0
+FYC.US,D,20170210,000000,35.356,35.624,35.356,35.524,15879,0
+FYC.US,D,20170213,000000,35.681,35.793,35.574,35.633,9991,0
+FYC.US,D,20170214,000000,35.643,35.764,35.614,35.751,30925,0
+FYC.US,D,20170215,000000,35.667,36.058,35.583,35.996,52493,0
+FYC.US,D,20170216,000000,35.949,35.949,35.749,35.94,9875,0
+FYC.US,D,20170217,000000,35.84,36.028,35.741,36.008,12347,0
+FYC.US,D,20170221,000000,36.227,36.345,36.098,36.291,12027,0
+FYC.US,D,20170222,000000,36.237,36.257,36.058,36.134,41707,0
+FYC.US,D,20170223,000000,36.324,36.324,35.584,35.761,10530,0
+FYC.US,D,20170224,000000,35.385,35.722,35.346,35.721,6660,0
+FYC.US,D,20170227,000000,35.85,36.108,35.85,36.108,7964,0
+FYC.US,D,20170228,000000,36.088,36.088,35.659,35.681,13985,0
+FYC.US,D,20170301,000000,36.227,36.465,36.227,36.364,21554,0
+FYC.US,D,20170302,000000,36.384,36.384,35.959,35.959,16376,0
+FYC.US,D,20170303,000000,36.028,36.129,35.79,36.023,7572,0
+FYC.US,D,20170306,000000,35.84,35.84,35.623,35.8,9259,0
+FYC.US,D,20170307,000000,35.79,35.79,35.524,35.524,12598,0
+FYC.US,D,20170308,000000,35.594,35.707,35.307,35.307,22620,0
+FYC.US,D,20170309,000000,35.378,35.534,35.139,35.189,9806,0
+FYC.US,D,20170310,000000,35.504,35.504,35.129,35.346,14548,0
+FYC.US,D,20170313,000000,35.454,35.623,35.375,35.534,21943,0
+FYC.US,D,20170314,000000,35.454,35.454,35.06,35.297,29192,0
+FYC.US,D,20170315,000000,35.435,35.954,35.435,35.87,26279,0
+FYC.US,D,20170316,000000,36.018,36.018,35.904,35.969,6947,0
+FYC.US,D,20170317,000000,35.959,36.267,35.86,36.267,13218,0
+FYC.US,D,20170320,000000,36.048,36.127,35.91,35.998,15927,0
+FYC.US,D,20170321,000000,36.227,36.227,34.902,34.902,20696,0
+FYC.US,D,20170322,000000,34.882,34.892,34.516,34.743,14195,0
+FYC.US,D,20170323,000000,34.991,35.297,34.872,35.05,31464,0
+FYC.US,D,20170324,000000,35.239,35.296,35.03,35.1,7499,0
+FYC.US,D,20170327,000000,34.743,35.08,34.575,34.986,28953,0
+FYC.US,D,20170328,000000,35.063,35.445,35.03,35.36,8296,0
+FYC.US,D,20170329,000000,35.415,35.524,35.285,35.484,85124,0
+FYC.US,D,20170330,000000,35.623,35.92,35.623,35.88,24377,0
+FYC.US,D,20170331,000000,35.94,36.132,35.834,35.959,5254,0
+FYC.US,D,20170403,000000,35.949,35.949,35.327,35.499,93783,0
+FYC.US,D,20170404,000000,35.514,35.594,35.327,35.405,334757,0
+FYC.US,D,20170405,000000,35.781,35.8,34.981,34.981,18024,0
+FYC.US,D,20170406,000000,34.961,35.308,34.942,35.307,15712,0
+FYC.US,D,20170407,000000,35.239,35.473,35.239,35.375,8813,0
+FYC.US,D,20170410,000000,35.594,35.623,35.139,35.313,48895,0
+FYC.US,D,20170411,000000,35.258,35.554,35.135,35.544,9126,0
+FYC.US,D,20170412,000000,35.445,35.445,34.972,35.02,21722,0
+FYC.US,D,20170413,000000,34.822,35.09,34.566,34.566,15221,0
+FYC.US,D,20170417,000000,34.743,34.969,34.684,34.969,11688,0
+FYC.US,D,20170418,000000,34.892,35.022,34.783,35.001,16110,0
+FYC.US,D,20170419,000000,35.119,35.46,35.119,35.229,6805,0
+FYC.US,D,20170420,000000,35.474,35.781,35.454,35.781,12390,0
+FYC.US,D,20170421,000000,35.598,35.78,35.587,35.699,8089,0
+FYC.US,D,20170424,000000,36.232,36.394,36.178,36.356,9589,0
+FYC.US,D,20170425,000000,36.669,36.893,36.649,36.807,17163,0
+FYC.US,D,20170426,000000,36.619,37.142,36.619,36.936,44527,0
+FYC.US,D,20170427,000000,37.051,37.159,36.817,36.964,8192,0
+FYC.US,D,20170428,000000,36.954,36.954,36.601,36.601,5790,0
+FYC.US,D,20170501,000000,36.669,37.084,36.659,37.039,35156,0
+FYC.US,D,20170502,000000,36.974,36.974,36.611,36.699,9452,0
+FYC.US,D,20170503,000000,36.627,36.676,36.486,36.597,5011,0
+FYC.US,D,20170504,000000,36.759,36.769,36.428,36.699,6016,0
+FYC.US,D,20170505,000000,36.759,36.817,36.452,36.817,10136,0
+FYC.US,D,20170508,000000,36.743,36.762,36.472,36.532,8011,0
+FYC.US,D,20170509,000000,36.728,36.832,36.659,36.689,7627,0
+FYC.US,D,20170510,000000,36.719,37.054,36.601,37.004,9663,0
+FYC.US,D,20170511,000000,36.729,36.999,36.578,36.916,3884,0
+FYC.US,D,20170512,000000,36.718,36.796,36.581,36.669,12168,0
+FYC.US,D,20170515,000000,36.837,37.039,36.797,36.886,24528,0
+FYC.US,D,20170516,000000,36.739,37.001,36.667,37.001,7246,0
+FYC.US,D,20170517,000000,36.443,36.443,35.721,35.83,113208,0
+FYC.US,D,20170518,000000,35.524,35.978,35.524,35.92,6864,0
+FYC.US,D,20170519,000000,36.088,36.226,36.007,36.058,6849,0
+FYC.US,D,20170522,000000,36.173,36.334,36.088,36.315,19857,0
+FYC.US,D,20170523,000000,36.205,36.561,36.117,36.512,18389,0
+FYC.US,D,20170524,000000,36.601,36.601,36.394,36.591,21205,0
+FYC.US,D,20170525,000000,36.669,36.827,36.513,36.601,4436,0
+FYC.US,D,20170526,000000,36.452,36.689,36.413,36.611,4710,0
+FYC.US,D,20170530,000000,36.482,36.482,36.279,36.314,10002,0
+FYC.US,D,20170531,000000,36.013,36.286,36.012,36.286,7620,0
+FYC.US,D,20170601,000000,36.414,36.936,36.394,36.936,18382,0
+FYC.US,D,20170602,000000,36.896,37.558,36.896,37.253,18532,0
+FYC.US,D,20170605,000000,37.39,37.39,37.014,37.133,22667,0
+FYC.US,D,20170606,000000,36.847,37.283,36.791,37.104,12767,0
+FYC.US,D,20170607,000000,37.223,37.223,37.004,37.163,5141,0
+FYC.US,D,20170608,000000,37.223,37.874,37.223,37.785,11861,0
+FYC.US,D,20170609,000000,37.961,38.26,37.41,37.711,11967,0
+FYC.US,D,20170612,000000,37.234,37.597,37.234,37.4,7016,0
+FYC.US,D,20170613,000000,37.577,37.856,37.577,37.775,24421,0
+FYC.US,D,20170614,000000,37.874,37.874,37.38,37.538,12851,0
+FYC.US,D,20170615,000000,37.498,37.498,37.273,37.41,6752,0
+FYC.US,D,20170616,000000,37.518,37.518,37.206,37.459,6092,0
+FYC.US,D,20170619,000000,37.686,37.865,37.583,37.825,46167,0
+FYC.US,D,20170620,000000,37.766,37.766,37.386,37.386,2666,0
+FYC.US,D,20170621,000000,37.544,37.719,37.38,37.38,14264,0
+FYC.US,D,20170622,000000,37.38,37.618,37.321,37.469,14958,0
+FYC.US,D,20170623,000000,37.548,38.031,37.519,38.031,7607,0
+FYC.US,D,20170626,000000,38.071,38.11,37.726,38.06,11154,0
+FYC.US,D,20170627,000000,37.923,38.031,37.39,37.39,53518,0
+FYC.US,D,20170628,000000,37.707,38.337,37.707,38.19,13545,0
+FYC.US,D,20170629,000000,38.406,38.406,37.459,37.905,25831,0
+FYC.US,D,20170630,000000,37.872,38.011,37.805,37.962,5390,0
+FYC.US,D,20170703,000000,38.011,38.072,37.903,38.066,6414,0
+FYC.US,D,20170705,000000,37.961,38.13,37.858,38.13,20076,0
+FYC.US,D,20170706,000000,37.942,37.951,37.478,37.548,22196,0
+FYC.US,D,20170707,000000,37.805,37.981,37.726,37.976,13937,0
+FYC.US,D,20170710,000000,37.773,38.169,37.736,37.991,21775,0
+FYC.US,D,20170711,000000,37.845,38.14,37.769,38.031,17725,0
+FYC.US,D,20170712,000000,38.436,38.545,38.307,38.42,7421,0
+FYC.US,D,20170713,000000,38.603,38.603,38.103,38.436,18262,0
+FYC.US,D,20170714,000000,38.377,38.593,38.332,38.475,35108,0
+FYC.US,D,20170717,000000,38.377,38.583,38.367,38.387,12238,0
+FYC.US,D,20170718,000000,38.287,38.475,38.21,38.475,87904,0
+FYC.US,D,20170719,000000,38.455,38.804,38.455,38.742,11138,0
+FYC.US,D,20170720,000000,38.929,38.929,38.681,38.83,29729,0
+FYC.US,D,20170721,000000,38.652,38.784,38.59,38.632,10256,0
+FYC.US,D,20170724,000000,38.584,38.948,38.584,38.948,41353,0
+FYC.US,D,20170725,000000,39.047,39.225,38.977,39.126,30896,0
+FYC.US,D,20170726,000000,39.195,39.254,38.958,39.007,36821,0
+FYC.US,D,20170727,000000,39.076,39.185,38.327,38.476,18795,0
+FYC.US,D,20170728,000000,38.347,38.505,38.317,38.505,6839,0
+FYC.US,D,20170731,000000,38.367,38.396,38.227,38.345,8081,0
+FYC.US,D,20170801,000000,38.515,38.515,38.315,38.515,10903,0
+FYC.US,D,20170802,000000,38.495,38.495,37.785,38.04,12964,0
+FYC.US,D,20170803,000000,38.15,38.15,37.845,37.874,6823,0
+FYC.US,D,20170804,000000,37.996,38.16,37.996,38.12,73316,0
+FYC.US,D,20170807,000000,38.327,38.378,38.15,38.309,9962,0
+FYC.US,D,20170808,000000,38.249,38.566,37.982,38.041,7122,0
+FYC.US,D,20170809,000000,37.848,37.874,37.478,37.676,12970,0
+FYC.US,D,20170810,000000,37.587,37.587,36.837,36.954,52096,0
+FYC.US,D,20170811,000000,36.994,37.074,36.869,37.074,9997,0
+FYC.US,D,20170814,000000,37.301,37.611,37.254,37.611,6358,0
+FYC.US,D,20170815,000000,37.671,37.704,37.371,37.405,17914,0
+FYC.US,D,20170816,000000,37.446,37.607,37.431,37.434,74082,0
+FYC.US,D,20170817,000000,37.41,37.41,36.849,36.876,9264,0
+FYC.US,D,20170818,000000,36.502,36.86,36.502,36.759,9972,0
+FYC.US,D,20170821,000000,36.738,36.787,36.6,36.787,8601,0
+FYC.US,D,20170822,000000,36.954,37.37,36.954,37.321,23839,0
+FYC.US,D,20170823,000000,37.074,37.301,37.074,37.233,15775,0
+FYC.US,D,20170824,000000,37.233,37.36,37.183,37.347,4383,0
+FYC.US,D,20170825,000000,37.616,37.616,37.164,37.291,8988,0
+FYC.US,D,20170828,000000,37.38,37.498,37.37,37.488,10934,0
+FYC.US,D,20170829,000000,37.42,37.696,37.253,37.568,11436,0
+FYC.US,D,20170830,000000,37.732,37.966,37.732,37.942,10994,0
+FYC.US,D,20170831,000000,37.903,38.342,37.903,38.296,3074,0
+FYC.US,D,20170901,000000,38.377,38.563,38.357,38.553,21649,0
+FYC.US,D,20170905,000000,38.485,38.568,38.017,38.14,9359,0
+FYC.US,D,20170906,000000,38.307,38.327,38.08,38.273,10385,0
+FYC.US,D,20170907,000000,38.14,38.264,38.021,38.041,15717,0
+FYC.US,D,20170908,000000,37.951,38.324,37.951,38.138,4543,0
+FYC.US,D,20170911,000000,38.641,38.641,38.489,38.595,6718,0
+FYC.US,D,20170912,000000,38.771,38.81,38.622,38.81,5382,0
+FYC.US,D,20170913,000000,38.977,38.997,38.84,38.938,78168,0
+FYC.US,D,20170914,000000,38.827,38.997,38.78,38.929,32111,0
+FYC.US,D,20170915,000000,38.8,39.007,38.8,38.939,15040,0
+FYC.US,D,20170918,000000,38.84,39.403,38.84,39.303,15559,0
+FYC.US,D,20170919,000000,39.51,39.51,39.195,39.273,13761,0
+FYC.US,D,20170920,000000,39.185,39.433,39.185,39.363,25747,0
+FYC.US,D,20170921,000000,39.442,39.481,39.235,39.353,12079,0
+FYC.US,D,20170922,000000,39.333,39.628,39.333,39.58,21902,0
+FYC.US,D,20170925,000000,39.442,39.57,39.189,39.27,18989,0
+FYC.US,D,20170926,000000,39.423,39.455,39.288,39.352,8064,0
+FYC.US,D,20170927,000000,39.648,40.361,39.594,40.281,51453,0
+FYC.US,D,20170928,000000,40.411,40.471,40.152,40.469,22770,0
+FYC.US,D,20170929,000000,40.578,40.666,40.489,40.656,12331,0
+FYC.US,D,20171002,000000,40.884,41.219,40.765,41.15,428550,0
+FYC.US,D,20171003,000000,41.218,41.278,40.983,41.244,56382,0
+FYC.US,D,20171004,000000,41.15,41.348,41.13,41.249,31140,0
+FYC.US,D,20171005,000000,41.317,41.388,41.199,41.297,23169,0
+FYC.US,D,20171006,000000,41.259,41.358,41.169,41.249,36110,0
+FYC.US,D,20171009,000000,41.427,41.436,40.875,40.884,112691,0
+FYC.US,D,20171010,000000,41.308,41.446,41.189,41.378,94508,0
+FYC.US,D,20171011,000000,41.526,41.722,41.239,41.354,66333,0
+FYC.US,D,20171012,000000,41.169,41.408,41.169,41.219,12636,0
+FYC.US,D,20171013,000000,41.249,41.259,41.082,41.092,9429,0
+FYC.US,D,20171016,000000,41.189,41.189,40.963,41.1,7757,0
+FYC.US,D,20171017,000000,41.13,41.209,40.884,40.884,25552,0
+FYC.US,D,20171018,000000,41.002,41.199,40.976,41.13,88376,0
+FYC.US,D,20171019,000000,40.854,41.033,40.666,41.002,27099,0
+FYC.US,D,20171020,000000,41.328,41.408,41.229,41.296,8464,0
+FYC.US,D,20171023,000000,41.256,41.256,41.004,41.004,11953,0
+FYC.US,D,20171024,000000,41.179,41.239,41.042,41.052,14138,0
+FYC.US,D,20171025,000000,40.933,40.933,40.508,40.789,13255,0
+FYC.US,D,20171026,000000,40.794,41.061,40.686,40.686,32109,0
+FYC.US,D,20171027,000000,40.943,41.368,40.824,41.328,99864,0
+FYC.US,D,20171030,000000,41.038,41.11,40.542,40.696,6608,0
+FYC.US,D,20171031,000000,40.814,41.386,40.814,41.13,13050,0
+FYC.US,D,20171101,000000,41.456,41.456,40.678,40.765,9550,0
+FYC.US,D,20171102,000000,40.794,40.967,40.528,40.917,11015,0
+FYC.US,D,20171103,000000,40.765,41.002,40.637,40.804,9758,0
+FYC.US,D,20171106,000000,40.736,41.007,40.736,41.007,9272,0
+FYC.US,D,20171107,000000,40.75,40.933,40.291,40.291,11241,0
+FYC.US,D,20171108,000000,40.391,40.528,40.084,40.459,9597,0
+FYC.US,D,20171109,000000,40.064,40.268,39.831,40.025,10386,0
+FYC.US,D,20171110,000000,40.025,40.266,40.016,40.123,225302,0
+FYC.US,D,20171113,000000,39.846,40.202,39.771,40.064,17852,0
+FYC.US,D,20171114,000000,39.896,40.142,39.896,40.142,24853,0
+FYC.US,D,20171115,000000,39.844,40.064,39.602,39.935,31186,0
+FYC.US,D,20171116,000000,40.212,40.745,40.212,40.45,16469,0
+FYC.US,D,20171117,000000,40.486,40.701,40.401,40.627,14000,0
+FYC.US,D,20171120,000000,40.774,40.929,40.736,40.929,9115,0
+FYC.US,D,20171121,000000,41.249,41.446,41.249,41.446,14815,0
+FYC.US,D,20171122,000000,41.756,41.756,41.523,41.596,23783,0
+FYC.US,D,20171124,000000,41.663,41.663,41.456,41.561,1979,0
+FYC.US,D,20171127,000000,41.655,41.655,41.278,41.278,7560,0
+FYC.US,D,20171128,000000,41.536,41.979,41.398,41.939,10047,0
+FYC.US,D,20171129,000000,42.097,42.184,41.76,41.84,54448,0
+FYC.US,D,20171130,000000,42.137,42.246,41.878,41.999,27367,0
+FYC.US,D,20171201,000000,42.177,42.177,40.646,41.702,58711,0
+FYC.US,D,20171204,000000,42.383,42.451,41.358,41.408,82228,0
+FYC.US,D,20171205,000000,41.466,41.673,41.115,41.179,14375,0
+FYC.US,D,20171206,000000,41.032,41.274,40.992,40.992,21843,0
+FYC.US,D,20171207,000000,41.122,41.466,41.052,41.249,29495,0
+FYC.US,D,20171208,000000,41.722,41.722,41.338,41.338,26633,0
+FYC.US,D,20171211,000000,41.516,41.516,41.229,41.284,7507,0
+FYC.US,D,20171212,000000,41.565,41.565,41.032,41.032,25162,0
+FYC.US,D,20171213,000000,41.032,41.57,41.032,41.45,17830,0
+FYC.US,D,20171214,000000,41.427,41.575,40.978,40.978,14151,0
+FYC.US,D,20171215,000000,41.466,41.885,41.318,41.749,12439,0
+FYC.US,D,20171218,000000,42.097,42.379,42.097,42.167,16072,0
+FYC.US,D,20171219,000000,42.511,42.511,41.97,42.019,14903,0
+FYC.US,D,20171220,000000,42.469,42.469,41.962,42.078,109277,0
+FYC.US,D,20171221,000000,42.334,42.422,42.209,42.265,12306,0
+FYC.US,D,20171222,000000,42.187,42.244,42.088,42.088,6363,0
+FYC.US,D,20171226,000000,42.17,42.207,42.141,42.167,4568,0
+FYC.US,D,20171227,000000,42.257,42.369,42.127,42.127,9192,0
+FYC.US,D,20171228,000000,42.137,42.461,42.136,42.441,50274,0
+FYC.US,D,20171229,000000,42.61,42.61,41.989,41.989,10131,0
+FYC.US,D,20180102,000000,42.188,42.461,42.058,42.344,115874,0
+FYC.US,D,20180103,000000,42.422,42.433,42.167,42.374,7971,0
+FYC.US,D,20180104,000000,42.461,42.719,42.272,42.364,44719,0
+FYC.US,D,20180105,000000,42.412,42.591,42.265,42.537,41016,0
+FYC.US,D,20180108,000000,42.68,42.749,42.312,42.6,19863,0
+FYC.US,D,20180109,000000,42.61,42.867,42.551,42.551,65919,0
+FYC.US,D,20180110,000000,42.383,42.566,42.257,42.383,14843,0
+FYC.US,D,20180111,000000,42.754,43.223,42.754,43.213,30657,0
+FYC.US,D,20180112,000000,43.261,43.469,43.194,43.213,8804,0
+FYC.US,D,20180116,000000,43.707,43.707,42.581,42.64,52758,0
+FYC.US,D,20180117,000000,43.006,43.341,42.817,43.297,8407,0
+FYC.US,D,20180118,000000,43.272,43.322,42.946,43.015,73836,0
+FYC.US,D,20180119,000000,43.12,43.539,43.12,43.449,15473,0
+FYC.US,D,20180122,000000,43.539,43.707,43.469,43.707,40790,0
+FYC.US,D,20180123,000000,43.559,44.076,43.559,43.993,19082,0
+FYC.US,D,20180124,000000,44.101,44.161,43.588,43.588,7179,0
+FYC.US,D,20180125,000000,43.658,43.781,43.658,43.658,30659,0
+FYC.US,D,20180126,000000,44.072,44.072,43.658,44.012,141787,0
+FYC.US,D,20180129,000000,43.845,43.993,43.727,43.835,17258,0
+FYC.US,D,20180130,000000,43.39,43.569,43.213,43.312,30652,0
+FYC.US,D,20180131,000000,43.351,43.588,43.119,43.243,20853,0
+FYC.US,D,20180201,000000,43.025,43.356,43.025,43.154,7090,0
+FYC.US,D,20180202,000000,42.986,42.986,42.265,42.405,38416,0
+FYC.US,D,20180205,000000,41.949,42.403,40.923,40.923,49470,0
+FYC.US,D,20180206,000000,40.092,41.471,40.042,41.198,17003,0
+FYC.US,D,20180207,000000,41.357,41.693,41.317,41.554,17258,0
+FYC.US,D,20180208,000000,41.139,41.139,40.26,40.379,29342,0
+FYC.US,D,20180209,000000,40.606,40.882,39.391,40.527,40732,0
+FYC.US,D,20180212,000000,40.745,41.109,40.19,40.877,42290,0
+FYC.US,D,20180213,000000,40.587,41.273,40.587,41.273,13566,0
+FYC.US,D,20180214,000000,41.001,42.137,41.001,42.117,37548,0
+FYC.US,D,20180215,000000,42.134,42.581,41.89,42.541,10951,0
+FYC.US,D,20180216,000000,42.324,42.887,42.324,42.777,14397,0
+FYC.US,D,20180220,000000,42.491,42.752,42.227,42.275,22322,0
+FYC.US,D,20180221,000000,42.364,43.07,42.364,42.669,33121,0
+FYC.US,D,20180222,000000,42.739,42.877,42.238,42.413,38537,0
+FYC.US,D,20180223,000000,42.591,42.926,42.393,42.926,9826,0
+FYC.US,D,20180226,000000,43.153,43.271,42.818,43.223,7900,0
+FYC.US,D,20180227,000000,43.124,43.262,42.646,42.646,15741,0
+FYC.US,D,20180228,000000,42.857,42.857,42.039,42.107,148035,0
+FYC.US,D,20180301,000000,41.673,42.173,41.377,41.746,13458,0
+FYC.US,D,20180302,000000,41.339,42.497,41.339,42.497,103579,0
+FYC.US,D,20180305,000000,42.228,42.729,42.079,42.714,9828,0
+FYC.US,D,20180306,000000,42.673,43.04,42.461,43.036,5868,0
+FYC.US,D,20180307,000000,42.841,43.598,42.841,43.539,37277,0
+FYC.US,D,20180308,000000,43.697,43.697,43.429,43.624,11756,0
+FYC.US,D,20180309,000000,43.875,44.329,43.875,44.329,12925,0
+FYC.US,D,20180312,000000,44.625,44.625,44.382,44.457,9103,0
+FYC.US,D,20180313,000000,44.725,44.822,44.161,44.319,15725,0
+FYC.US,D,20180314,000000,44.211,44.476,44.186,44.309,11539,0
+FYC.US,D,20180315,000000,44.191,44.299,43.91,44.062,5903,0
+FYC.US,D,20180316,000000,44.141,44.309,44.035,44.241,37778,0
+FYC.US,D,20180319,000000,43.895,44.012,43.304,43.895,19648,0
+FYC.US,D,20180320,000000,43.835,44.181,43.835,44.111,9545,0
+FYC.US,D,20180321,000000,43.993,44.399,43.993,44.308,18710,0
+FYC.US,D,20180322,000000,44.171,44.206,43.38,43.4,16917,0
+FYC.US,D,20180323,000000,43.509,43.509,42.46,42.47,31689,0
+FYC.US,D,20180326,000000,42.745,43.449,42.674,43.282,11419,0
+FYC.US,D,20180327,000000,43.439,43.439,42.393,42.5,14720,0
+FYC.US,D,20180328,000000,42.388,42.586,42.106,42.212,29679,0
+FYC.US,D,20180329,000000,42.412,43.188,42.412,42.865,12456,0
+FYC.US,D,20180402,000000,42.465,42.465,41.623,41.829,160441,0
+FYC.US,D,20180403,000000,42.028,42.338,41.849,42.156,58340,0
+FYC.US,D,20180404,000000,41.814,42.955,41.733,42.906,108960,0
+FYC.US,D,20180405,000000,43.089,43.312,42.846,43.203,23631,0
+FYC.US,D,20180406,000000,42.985,43.127,41.998,42.166,18984,0
+FYC.US,D,20180409,000000,42.48,42.805,42.284,42.294,22978,0
+FYC.US,D,20180410,000000,42.738,43.238,42.606,43.163,17976,0
+FYC.US,D,20180411,000000,43.312,43.477,43.021,43.312,33650,0
+FYC.US,D,20180412,000000,43.499,43.865,43.499,43.677,52028,0
+FYC.US,D,20180413,000000,43.954,43.954,43.262,43.42,15070,0
+FYC.US,D,20180416,000000,43.687,43.988,43.459,43.885,25959,0
+FYC.US,D,20180417,000000,44.27,44.584,44.062,44.567,24539,0
+FYC.US,D,20180418,000000,44.784,44.902,44.515,44.625,87635,0
+FYC.US,D,20180419,000000,44.619,44.685,44.181,44.438,195066,0
+FYC.US,D,20180420,000000,44.221,44.472,43.98,44.032,28044,0
+FYC.US,D,20180423,000000,44.211,44.288,43.785,43.998,21508,0
+FYC.US,D,20180424,000000,44.201,44.302,43.233,43.539,26533,0
+FYC.US,D,20180425,000000,43.032,43.509,42.995,43.39,11293,0
+FYC.US,D,20180426,000000,43.579,43.875,43.539,43.813,11379,0
+FYC.US,D,20180427,000000,43.835,43.835,43.438,43.677,16892,0
+FYC.US,D,20180430,000000,43.724,43.939,43.37,43.37,9415,0
+FYC.US,D,20180501,000000,43.351,43.514,43.034,43.469,87189,0
+FYC.US,D,20180502,000000,43.667,44.032,43.579,43.796,20419,0
+FYC.US,D,20180503,000000,43.333,43.69,43.157,43.618,8771,0
+FYC.US,D,20180504,000000,43.41,44.26,43.271,44.121,11645,0
+FYC.US,D,20180507,000000,44.272,44.745,44.272,44.527,29919,0
+FYC.US,D,20180508,000000,44.547,44.685,44.43,44.685,18074,0
+FYC.US,D,20180509,000000,44.843,45.154,44.517,45.06,204583,0
+FYC.US,D,20180510,000000,45.159,45.456,45.089,45.219,40508,0
+FYC.US,D,20180511,000000,45.159,45.524,45.137,45.506,36185,0
+FYC.US,D,20180514,000000,45.506,45.623,45.221,45.229,40677,0
+FYC.US,D,20180515,000000,45.169,45.297,44.862,45.277,33005,0
+FYC.US,D,20180516,000000,45.209,45.919,45.209,45.812,25329,0
+FYC.US,D,20180517,000000,45.959,46.26,45.824,46.217,105224,0
+FYC.US,D,20180518,000000,46.404,46.404,46.103,46.311,30668,0
+FYC.US,D,20180521,000000,46.69,46.705,46.401,46.562,38272,0
+FYC.US,D,20180522,000000,46.74,46.74,46.029,46.029,148087,0
+FYC.US,D,20180523,000000,46.009,46.326,45.802,46.306,139234,0
+FYC.US,D,20180524,000000,46.326,46.586,45.999,46.463,27711,0
+FYC.US,D,20180525,000000,46.438,46.541,46.256,46.394,32018,0
+FYC.US,D,20180529,000000,46.044,46.503,45.977,46.327,85177,0
+FYC.US,D,20180530,000000,46.72,47.362,46.72,47.262,119322,0
+FYC.US,D,20180531,000000,47.302,47.342,46.799,46.995,125020,0
+FYC.US,D,20180601,000000,47.57,47.57,47.074,47.411,236482,0
+FYC.US,D,20180604,000000,47.787,47.787,47.213,47.609,133367,0
+FYC.US,D,20180605,000000,47.896,48.172,47.793,48.172,77706,0
+FYC.US,D,20180606,000000,48.271,48.539,48.059,48.539,54502,0
+FYC.US,D,20180607,000000,48.678,48.747,47.7,48.044,108165,0
+FYC.US,D,20180608,000000,48.152,48.508,48.103,48.42,29853,0
+FYC.US,D,20180611,000000,48.568,48.588,48.272,48.45,51462,0
+FYC.US,D,20180612,000000,48.401,48.998,48.401,48.874,88665,0
+FYC.US,D,20180613,000000,49.11,49.11,48.618,48.805,40228,0
+FYC.US,D,20180614,000000,49.033,49.14,48.77,49.14,42272,0
+FYC.US,D,20180615,000000,48.795,49.18,48.743,48.983,67925,0
+FYC.US,D,20180618,000000,48.903,49.666,48.903,49.656,49014,0
+FYC.US,D,20180619,000000,49.269,49.547,48.864,49.547,108053,0
+FYC.US,D,20180620,000000,49.894,50.13,49.754,49.952,107827,0
+FYC.US,D,20180621,000000,50.124,50.124,49.253,49.383,72306,0
+FYC.US,D,20180622,000000,49.68,49.73,48.937,49.114,54750,0
+FYC.US,D,20180625,000000,49.017,49.017,47.791,48.063,48141,0
+FYC.US,D,20180626,000000,47.939,48.672,47.939,48.582,41028,0
+FYC.US,D,20180627,000000,48.672,48.672,47.425,47.425,83647,0
+FYC.US,D,20180628,000000,47.286,48.028,47.149,47.919,76536,0
+FYC.US,D,20180629,000000,48.058,48.255,47.793,47.949,59896,0
+FYC.US,D,20180702,000000,47.703,48.414,47.554,48.414,240342,0
+FYC.US,D,20180703,000000,48.592,48.759,48.36,48.395,124332,0
+FYC.US,D,20180705,000000,48.819,49.104,48.458,49.104,48865,0
+FYC.US,D,20180706,000000,49.116,49.59,49.116,49.541,42297,0
+FYC.US,D,20180709,000000,49.69,49.835,49.431,49.818,149674,0
+FYC.US,D,20180710,000000,49.976,50.054,49.142,49.407,188420,0
+FYC.US,D,20180711,000000,49.214,49.647,48.977,48.977,104819,0
+FYC.US,D,20180712,000000,49.491,49.63,49.057,49.441,62954,0
+FYC.US,D,20180713,000000,49.65,49.73,49.393,49.531,63303,0
+FYC.US,D,20180716,000000,49.58,49.58,49.085,49.273,51512,0
+FYC.US,D,20180717,000000,49.114,49.907,49.114,49.868,100432,0
+FYC.US,D,20180718,000000,49.946,49.975,49.511,49.966,99261,0
+FYC.US,D,20180719,000000,49.738,50.311,49.69,50.257,133096,0
+FYC.US,D,20180720,000000,50.352,50.399,50.055,50.055,48636,0
+FYC.US,D,20180723,000000,50.143,50.297,49.838,50.183,47264,0
+FYC.US,D,20180724,000000,50.559,50.559,49.06,49.253,142281,0
+FYC.US,D,20180725,000000,49.451,49.738,49.33,49.7,84864,0
+FYC.US,D,20180726,000000,49.748,50.026,49.531,49.72,75977,0
+FYC.US,D,20180727,000000,49.956,49.956,48.206,48.385,62421,0
+FYC.US,D,20180730,000000,48.315,48.424,47.573,47.633,107788,0
+FYC.US,D,20180731,000000,47.82,48.503,47.643,48.196,53596,0
+FYC.US,D,20180801,000000,48.107,48.453,47.999,48.345,58817,0
+FYC.US,D,20180802,000000,48.245,49.104,48.223,49.066,340716,0
+FYC.US,D,20180803,000000,49.114,49.114,48.424,48.622,66077,0
+FYC.US,D,20180806,000000,48.672,49.094,48.672,49.037,65981,0
+FYC.US,D,20180807,000000,49.402,49.421,49.144,49.233,35199,0
+FYC.US,D,20180808,000000,49.421,49.421,48.953,49.174,44375,0
+FYC.US,D,20180809,000000,49.134,49.71,49.134,49.451,32399,0
+FYC.US,D,20180810,000000,49.263,49.897,49.263,49.61,73493,0
+FYC.US,D,20180813,000000,49.69,49.737,49.027,49.263,373777,0
+FYC.US,D,20180814,000000,49.491,49.831,49.3,49.788,80453,0
+FYC.US,D,20180815,000000,49.62,49.738,48.858,49.037,78239,0
+FYC.US,D,20180816,000000,49.491,49.757,49.283,49.576,37861,0
+FYC.US,D,20180817,000000,49.58,49.843,49.308,49.828,25882,0
+FYC.US,D,20180820,000000,49.946,50.045,49.63,49.917,66804,0
+FYC.US,D,20180821,000000,50.055,50.723,50.055,50.568,75928,0
+FYC.US,D,20180822,000000,50.608,50.95,50.536,50.886,50075,0
+FYC.US,D,20180823,000000,50.965,51.141,50.727,50.975,44442,0
+FYC.US,D,20180824,000000,51.122,51.346,51.122,51.299,118396,0
+FYC.US,D,20180827,000000,51.674,51.684,51.406,51.506,154721,0
+FYC.US,D,20180828,000000,51.654,51.684,51.347,51.664,403199,0
+FYC.US,D,20180829,000000,51.635,52.139,51.635,52.051,102506,0
+FYC.US,D,20180830,000000,51.803,52.376,51.803,52.169,56619,0
+FYC.US,D,20180831,000000,51.942,52.535,51.908,52.505,80444,0
+FYC.US,D,20180904,000000,52.248,52.551,51.991,52.505,82642,0
+FYC.US,D,20180905,000000,52.564,52.564,51.309,51.959,132604,0
+FYC.US,D,20180906,000000,51.971,52.209,51.546,51.704,49802,0
+FYC.US,D,20180907,000000,51.446,52.272,51.367,51.813,56606,0
+FYC.US,D,20180910,000000,52.169,52.169,51.803,51.942,52897,0
+FYC.US,D,20180911,000000,51.971,52.347,51.783,52.169,64387,0
+FYC.US,D,20180912,000000,52.209,52.209,51.486,52.001,96051,0
+FYC.US,D,20180913,000000,52.287,52.425,51.912,52.07,54865,0
+FYC.US,D,20180914,000000,52.356,52.564,52.103,52.395,44775,0
+FYC.US,D,20180917,000000,52.505,52.505,51.406,51.516,78252,0
+FYC.US,D,20180918,000000,51.615,52.13,51.615,52.021,74537,0
+FYC.US,D,20180919,000000,51.853,52.238,51.347,51.546,67866,0
+FYC.US,D,20180920,000000,51.753,51.9,51.546,51.883,41099,0
+FYC.US,D,20180921,000000,52.1,52.1,51.352,51.406,74535,0
+FYC.US,D,20180924,000000,51.416,51.556,51.039,51.377,92792,0
+FYC.US,D,20180925,000000,51.486,51.942,51.486,51.892,42859,0
+FYC.US,D,20180926,000000,52.139,52.139,51.299,51.357,55048,0
+FYC.US,D,20180927,000000,51.309,51.635,51.309,51.516,34904,0
+FYC.US,D,20180928,000000,51.2,51.892,51.2,51.704,81671,0
+FYC.US,D,20181001,000000,51.723,51.883,50.678,50.905,454519,0
+FYC.US,D,20181002,000000,50.678,50.856,49.848,50.046,395531,0
+FYC.US,D,20181003,000000,50.124,50.648,49.868,50.459,175045,0
+FYC.US,D,20181004,000000,50.459,50.459,49.245,49.491,76391,0
+FYC.US,D,20181005,000000,49.283,49.636,48.236,48.848,261203,0
+FYC.US,D,20181008,000000,48.543,48.751,47.781,48.295,111241,0
+FYC.US,D,20181009,000000,48.136,48.652,48.068,48.097,59157,0
+FYC.US,D,20181010,000000,47.919,47.919,46.29,46.29,384309,0
+FYC.US,D,20181011,000000,46.013,46.595,45.46,45.47,124967,0
+FYC.US,D,20181012,000000,46.388,46.477,45.352,45.943,167787,0
+FYC.US,D,20181015,000000,45.826,46.232,45.371,46.003,105544,0
+FYC.US,D,20181016,000000,46.32,47.723,46.142,47.636,44463,0
+FYC.US,D,20181017,000000,47.593,47.593,46.813,47.346,160011,0
+FYC.US,D,20181018,000000,47.108,47.257,46.092,46.417,70897,0
+FYC.US,D,20181019,000000,46.773,46.891,45.495,45.667,35867,0
+FYC.US,D,20181022,000000,45.914,45.981,45.5,45.766,33022,0
+FYC.US,D,20181023,000000,44.797,45.637,44.204,45.291,119545,0
+FYC.US,D,20181024,000000,45.123,45.363,43.126,43.126,67074,0
+FYC.US,D,20181025,000000,43.562,44.402,43.502,44.164,69809,0
+FYC.US,D,20181026,000000,43.7,44.352,42.879,43.808,85157,0
+FYC.US,D,20181029,000000,44.362,44.718,42.75,43.334,76489,0
+FYC.US,D,20181030,000000,43.196,44.362,43.196,44.362,58354,0
+FYC.US,D,20181031,000000,45.086,45.258,44.718,44.718,37944,0
+FYC.US,D,20181101,000000,44.944,45.945,44.944,45.886,296033,0
+FYC.US,D,20181102,000000,45.923,46.308,45.578,46.033,53909,0
+FYC.US,D,20181105,000000,46.092,46.266,45.42,45.914,128760,0
+FYC.US,D,20181106,000000,45.727,46.181,45.727,46.082,81039,0
+FYC.US,D,20181107,000000,46.379,47.286,46.359,47.286,207656,0
+FYC.US,D,20181108,000000,47.197,47.356,46.879,47.059,62817,0
+FYC.US,D,20181109,000000,46.615,46.615,45.597,45.886,29824,0
+FYC.US,D,20181112,000000,45.776,45.776,44.698,44.698,42027,0
+FYC.US,D,20181113,000000,45.024,45.223,44.392,44.48,42553,0
+FYC.US,D,20181114,000000,44.958,45.064,43.828,44.271,97535,0
+FYC.US,D,20181115,000000,43.871,44.998,43.828,44.954,78118,0
+FYC.US,D,20181116,000000,44.5,45.133,44.481,45.024,19178,0
+FYC.US,D,20181119,000000,44.896,44.97,43.601,43.7,96596,0
+FYC.US,D,20181120,000000,42.998,43.465,42.602,42.799,162061,0
+FYC.US,D,20181121,000000,42.958,43.791,42.919,43.502,140577,0
+FYC.US,D,20181123,000000,43.136,43.927,43.136,43.532,10807,0
+FYC.US,D,20181126,000000,44.065,44.322,43.812,44.194,28227,0
+FYC.US,D,20181127,000000,44.045,44.15,43.67,43.73,35369,0
+FYC.US,D,20181128,000000,43.868,45.133,43.745,45.133,79756,0
+FYC.US,D,20181129,000000,44.876,45.411,44.648,45.092,60759,0
+FYC.US,D,20181130,000000,44.866,45.203,44.708,45.143,250441,0
+FYC.US,D,20181203,000000,45.836,46.202,45.108,45.657,184239,0
+FYC.US,D,20181204,000000,45.52,45.646,43.492,43.572,199197,0
+FYC.US,D,20181206,000000,42.789,43.512,42.411,43.472,179996,0
+FYC.US,D,20181207,000000,43.432,43.828,42.199,42.433,139318,0
+FYC.US,D,20181210,000000,42.366,42.696,41.862,42.483,69706,0
+FYC.US,D,20181211,000000,42.998,43.219,42.155,42.473,41555,0
+FYC.US,D,20181212,000000,42.799,43.621,42.799,43.088,30688,0
+FYC.US,D,20181213,000000,43.116,43.136,42.308,42.366,101631,0
+FYC.US,D,20181214,000000,41.872,42.433,41.353,41.507,517543,0
+FYC.US,D,20181217,000000,41.349,41.547,40.141,40.29,206415,0
+FYC.US,D,20181218,000000,40.686,40.943,40.171,40.38,63634,0
+FYC.US,D,20181219,000000,40.33,40.844,39.223,39.559,173857,0
+FYC.US,D,20181220,000000,39.401,39.539,38.066,38.531,556785,0
+FYC.US,D,20181221,000000,38.689,38.699,37.295,37.405,382907,0
+FYC.US,D,20181224,000000,37.187,37.518,36.781,36.9,233007,0
+FYC.US,D,20181226,000000,36.978,38.985,36.978,38.985,103023,0
+FYC.US,D,20181227,000000,38.333,39.144,37.702,39.134,139480,0
+FYC.US,D,20181228,000000,39.154,39.954,38.844,39.301,99578,0
+FYC.US,D,20181231,000000,39.657,39.657,39.164,39.657,114958,0
+FYC.US,D,20190102,000000,39.055,39.806,39.055,39.697,488674,0
+FYC.US,D,20190103,000000,39.281,39.301,38.531,38.619,161505,0
+FYC.US,D,20190104,000000,39.539,40.367,39.49,40.261,62285,0
+FYC.US,D,20190107,000000,40.36,41.423,40.32,41.24,92398,0
+FYC.US,D,20190108,000000,41.616,41.812,41.17,41.792,44063,0
+FYC.US,D,20190109,000000,42.109,42.347,41.966,42.249,50597,0
+FYC.US,D,20190110,000000,41.892,42.396,41.89,42.347,35469,0
+FYC.US,D,20190111,000000,42.258,42.434,42.109,42.434,106631,0
+FYC.US,D,20190114,000000,42.139,42.139,41.734,41.852,42453,0
+FYC.US,D,20190115,000000,42.001,42.347,41.866,42.327,80094,0
+FYC.US,D,20190116,000000,42.5,42.79,42.484,42.565,128799,0
+FYC.US,D,20190117,000000,42.317,43.112,42.317,42.935,76239,0
+FYC.US,D,20190118,000000,43.247,43.518,43.009,43.39,48351,0
+FYC.US,D,20190122,000000,42.979,42.999,42.367,42.524,55068,0
+FYC.US,D,20190123,000000,42.939,42.993,42.219,42.504,41575,0
+FYC.US,D,20190124,000000,42.454,42.872,42.454,42.81,25429,0
+FYC.US,D,20190125,000000,43.078,43.345,43.041,43.316,67865,0
+FYC.US,D,20190128,000000,42.929,43.088,42.643,42.81,36477,0
+FYC.US,D,20190129,000000,42.83,43.068,42.613,42.751,70460,0
+FYC.US,D,20190130,000000,43.088,43.364,42.599,43.197,100402,0
+FYC.US,D,20190131,000000,43.187,43.701,43.187,43.592,68429,0
+FYC.US,D,20190201,000000,43.691,43.691,43.354,43.543,130062,0
+FYC.US,D,20190204,000000,43.612,44.105,43.543,44.076,27438,0
+FYC.US,D,20190205,000000,44.274,44.403,44.016,44.235,94065,0
+FYC.US,D,20190206,000000,44.125,44.138,43.919,44.056,64625,0
+FYC.US,D,20190207,000000,43.79,44.057,43.437,43.76,17071,0
+FYC.US,D,20190208,000000,43.503,44.036,43.503,44.016,73078,0
+FYC.US,D,20190211,000000,44.095,44.413,43.977,44.413,35066,0
+FYC.US,D,20190212,000000,44.6,44.985,44.6,44.985,42967,0
+FYC.US,D,20190213,000000,45.084,45.302,44.828,45.015,59795,0
+FYC.US,D,20190214,000000,44.768,45.312,44.74,45.134,32757,0
+FYC.US,D,20190215,000000,45.301,45.807,45.301,45.807,42788,0
+FYC.US,D,20190219,000000,45.767,46.014,45.67,45.924,18082,0
+FYC.US,D,20190220,000000,46.004,46.054,45.772,46.014,69188,0
+FYC.US,D,20190221,000000,45.934,46.007,45.747,45.934,22257,0
+FYC.US,D,20190222,000000,46.133,46.419,45.938,46.419,36044,0
+FYC.US,D,20190225,000000,46.736,46.745,46.369,46.381,24605,0
+FYC.US,D,20190226,000000,46.163,46.222,45.837,45.837,21839,0
+FYC.US,D,20190227,000000,45.857,46.193,45.678,46.128,39980,0
+FYC.US,D,20190228,000000,46.172,46.338,45.974,46.183,31852,0
+FYC.US,D,20190301,000000,46.509,46.509,46.024,46.459,22425,0
+FYC.US,D,20190304,000000,46.499,46.606,45.53,45.847,74224,0
+FYC.US,D,20190305,000000,45.8,45.944,45.678,45.678,18105,0
+FYC.US,D,20190306,000000,45.668,45.668,44.808,44.808,31721,0
+FYC.US,D,20190307,000000,44.867,44.968,44.461,44.561,43489,0
+FYC.US,D,20190308,000000,44.155,44.6,44.155,44.571,54960,0
+FYC.US,D,20190311,000000,44.778,45.382,44.778,45.382,27453,0
+FYC.US,D,20190312,000000,45.392,45.57,45.262,45.372,13440,0
+FYC.US,D,20190313,000000,45.491,45.857,45.491,45.648,22396,0
+FYC.US,D,20190314,000000,45.767,45.767,45.491,45.491,17759,0
+FYC.US,D,20190315,000000,45.678,45.906,45.536,45.57,20369,0
+FYC.US,D,20190318,000000,45.658,46.173,45.583,45.994,31815,0
+FYC.US,D,20190319,000000,45.957,46.183,45.75,45.837,84803,0
+FYC.US,D,20190320,000000,45.867,46.212,45.362,45.658,54789,0
+FYC.US,D,20190321,000000,45.958,46.489,45.916,46.381,35399,0
+FYC.US,D,20190322,000000,46.163,46.163,44.699,44.699,26418,0
+FYC.US,D,20190325,000000,44.629,45.184,44.413,44.955,22622,0
+FYC.US,D,20190326,000000,45.272,45.628,45.134,45.352,20038,0
+FYC.US,D,20190327,000000,45.244,45.327,44.432,44.995,33918,0
+FYC.US,D,20190328,000000,45.241,45.441,44.887,45.412,43126,0
+FYC.US,D,20190329,000000,45.777,45.797,45.382,45.628,34650,0
+FYC.US,D,20190401,000000,45.984,45.984,45.66,45.896,24797,0
+FYC.US,D,20190402,000000,45.877,45.906,45.603,45.847,51013,0
+FYC.US,D,20190403,000000,46.242,46.242,45.906,46.014,26768,0
+FYC.US,D,20190404,000000,46.054,46.064,45.618,45.906,44627,0
+FYC.US,D,20190405,000000,46.163,46.381,46.163,46.381,65850,0
+FYC.US,D,20190408,000000,46.183,46.183,45.918,46.083,63845,0
+FYC.US,D,20190409,000000,45.867,46.102,45.668,45.698,31599,0
+FYC.US,D,20190410,000000,45.718,46.391,45.718,46.344,59992,0
+FYC.US,D,20190411,000000,46.371,46.39,46.153,46.261,68457,0
+FYC.US,D,20190412,000000,46.548,46.607,46.163,46.311,52315,0
+FYC.US,D,20190415,000000,46.301,46.385,46.001,46.163,46516,0
+FYC.US,D,20190416,000000,46.291,46.341,46.113,46.193,15860,0
+FYC.US,D,20190417,000000,46.429,46.429,45.213,45.461,55408,0
+FYC.US,D,20190418,000000,45.397,45.44,44.994,45.292,18684,0
+FYC.US,D,20190422,000000,45.164,45.451,45.164,45.441,118254,0
+FYC.US,D,20190423,000000,45.471,46.271,45.471,46.193,58486,0
+FYC.US,D,20190424,000000,46.153,46.41,45.936,46.173,24098,0
+FYC.US,D,20190425,000000,46.054,46.054,45.579,45.974,20290,0
+FYC.US,D,20190426,000000,45.974,46.449,45.915,46.4,40988,0
+FYC.US,D,20190429,000000,46.439,46.666,46.361,46.509,19131,0
+FYC.US,D,20190430,000000,46.469,46.469,45.788,46.229,11582,0
+FYC.US,D,20190501,000000,46.351,46.371,45.864,45.864,22994,0
+FYC.US,D,20190502,000000,45.658,46.112,45.491,45.95,66904,0
+FYC.US,D,20190503,000000,46.242,46.874,46.233,46.874,38325,0
+FYC.US,D,20190506,000000,45.934,47.08,45.934,46.991,24848,0
+FYC.US,D,20190507,000000,46.509,46.844,45.697,46.014,26763,0
+FYC.US,D,20190508,000000,45.934,46.08,45.638,45.638,148387,0
+FYC.US,D,20190509,000000,45.272,45.56,44.778,45.511,39873,0
+FYC.US,D,20190510,000000,45.234,45.672,44.77,45.598,28643,0
+FYC.US,D,20190513,000000,44.739,44.739,44.069,44.254,38485,0
+FYC.US,D,20190514,000000,44.413,44.9,44.353,44.719,55034,0
+FYC.US,D,20190515,000000,44.587,45.067,44.452,44.975,56017,0
+FYC.US,D,20190516,000000,45.124,45.543,45.124,45.292,34164,0
+FYC.US,D,20190517,000000,44.848,45.194,44.442,44.521,18323,0
+FYC.US,D,20190520,000000,44.125,44.432,44.016,44.225,25141,0
+FYC.US,D,20190521,000000,44.452,44.907,44.452,44.823,22419,0
+FYC.US,D,20190522,000000,44.629,44.834,44.403,44.541,22334,0
+FYC.US,D,20190523,000000,44.125,44.125,43.335,43.583,46248,0
+FYC.US,D,20190524,000000,43.919,44.056,43.668,43.948,20863,0
+FYC.US,D,20190528,000000,44.313,44.313,43.879,43.899,27089,0
+FYC.US,D,20190529,000000,43.671,43.671,43.227,43.443,87778,0
+FYC.US,D,20190530,000000,43.592,43.76,43.237,43.543,35309,0
+FYC.US,D,20190531,000000,42.999,43.217,42.732,42.979,38364,0
+FYC.US,D,20190603,000000,43.108,43.137,42.717,42.979,41748,0
+FYC.US,D,20190604,000000,43.326,43.987,43.237,43.987,25992,0
+FYC.US,D,20190605,000000,44.016,44.235,43.587,43.938,22564,0
+FYC.US,D,20190606,000000,44.026,44.196,43.623,44.006,46457,0
+FYC.US,D,20190607,000000,44.235,44.519,44.235,44.373,70334,0
+FYC.US,D,20190610,000000,44.834,44.965,44.511,44.551,40150,0
+FYC.US,D,20190611,000000,44.794,44.794,44.107,44.333,10390,0
+FYC.US,D,20190612,000000,44.274,44.471,44.185,44.363,19996,0
+FYC.US,D,20190613,000000,44.59,44.808,44.517,44.749,22532,0
+FYC.US,D,20190614,000000,44.749,44.935,44.456,44.481,34978,0
+FYC.US,D,20190617,000000,44.669,45.154,44.551,44.955,20127,0
+FYC.US,D,20190618,000000,45.332,45.747,45.332,45.427,57557,0
+FYC.US,D,20190619,000000,45.481,45.738,45.352,45.738,39248,0
+FYC.US,D,20190620,000000,46.271,46.359,45.984,46.123,39921,0
+FYC.US,D,20190621,000000,46.054,46.054,45.598,45.718,23074,0
+FYC.US,D,20190624,000000,45.787,45.787,44.985,44.985,44168,0
+FYC.US,D,20190625,000000,45.104,45.114,44.629,44.629,59380,0
+FYC.US,D,20190626,000000,44.796,44.796,44.373,44.413,33220,0
+FYC.US,D,20190627,000000,44.561,45.372,44.561,45.372,18308,0
+FYC.US,D,20190628,000000,45.461,46.123,45.461,46.014,42277,0
+FYC.US,D,20190701,000000,46.726,46.805,45.994,46.193,61927,0
+FYC.US,D,20190702,000000,46.183,46.183,45.787,46.034,82237,0
+FYC.US,D,20190703,000000,46.203,46.341,46.158,46.311,17082,0
+FYC.US,D,20190705,000000,46.074,46.499,45.964,46.499,14685,0
+FYC.US,D,20190708,000000,46.064,46.373,45.964,46.044,30688,0
+FYC.US,D,20190709,000000,45.807,46.123,45.807,46.064,22857,0
+FYC.US,D,20190710,000000,46.321,46.509,46.034,46.271,22800,0
+FYC.US,D,20190711,000000,46.291,46.291,45.877,46.044,23446,0
+FYC.US,D,20190712,000000,46.004,46.382,46.004,46.331,13944,0
+FYC.US,D,20190715,000000,46.371,46.371,46.064,46.193,33591,0
+FYC.US,D,20190716,000000,46.044,46.255,46.024,46.024,72812,0
+FYC.US,D,20190717,000000,45.984,46.014,45.708,45.787,87224,0
+FYC.US,D,20190718,000000,45.678,45.971,45.632,45.906,30640,0
+FYC.US,D,20190719,000000,45.867,46.064,45.598,45.598,35316,0
+FYC.US,D,20190722,000000,45.57,45.847,45.531,45.57,23379,0
+FYC.US,D,20190723,000000,45.608,45.787,45.372,45.787,22541,0
+FYC.US,D,20190724,000000,45.763,46.459,45.648,46.439,34853,0
+FYC.US,D,20190725,000000,46.133,46.244,45.887,45.887,21084,0
+FYC.US,D,20190726,000000,46.264,46.577,46.231,46.509,21393,0
+FYC.US,D,20190729,000000,46.193,46.227,46.064,46.212,21973,0
+FYC.US,D,20190730,000000,45.797,46.568,45.797,46.568,29837,0
+FYC.US,D,20190731,000000,46.686,47.001,45.944,46.351,34081,0
+FYC.US,D,20190801,000000,46.291,46.746,45.633,45.747,29295,0
+FYC.US,D,20190802,000000,45.628,45.628,44.939,45.292,20853,0
+FYC.US,D,20190805,000000,44.383,44.383,43.374,43.869,24993,0
+FYC.US,D,20190806,000000,44.333,44.361,43.76,44.235,21913,0
+FYC.US,D,20190807,000000,43.721,44.284,43.473,44.235,53634,0
+FYC.US,D,20190808,000000,44.373,45.184,44.373,45.164,89484,0
+FYC.US,D,20190809,000000,44.768,44.798,44.403,44.61,17400,0
+FYC.US,D,20190812,000000,44.135,44.293,44.006,44.135,18869,0
+FYC.US,D,20190813,000000,43.919,44.902,43.886,44.649,32848,0
+FYC.US,D,20190814,000000,44.026,44.027,43.333,43.463,31202,0
+FYC.US,D,20190815,000000,43.493,43.652,43.262,43.457,18913,0
+FYC.US,D,20190816,000000,43.819,44.353,43.671,44.274,17980,0
+FYC.US,D,20190819,000000,44.649,44.897,44.612,44.679,39483,0
+FYC.US,D,20190820,000000,44.669,44.669,44.373,44.393,11335,0
+FYC.US,D,20190821,000000,44.818,44.858,44.571,44.788,14116,0
+FYC.US,D,20190822,000000,44.915,44.915,44.373,44.758,19005,0
+FYC.US,D,20190823,000000,44.284,44.699,43.395,43.395,54285,0
+FYC.US,D,20190826,000000,43.741,43.869,43.513,43.839,30387,0
+FYC.US,D,20190827,000000,44.105,44.205,43.324,43.404,60333,0
+FYC.US,D,20190828,000000,43.197,43.938,43.098,43.79,18673,0
+FYC.US,D,20190829,000000,44.235,44.531,44.169,44.461,72625,0
+FYC.US,D,20190830,000000,44.581,44.581,44.207,44.313,8360,0
+FYC.US,D,20190903,000000,44.046,44.046,43.443,43.592,65023,0
+FYC.US,D,20190904,000000,43.819,43.997,43.612,43.79,41019,0
+FYC.US,D,20190905,000000,44.155,44.581,44.056,44.274,62378,0
+FYC.US,D,20190906,000000,44.422,44.461,43.997,44.016,40750,0
+FYC.US,D,20190909,000000,44.115,44.264,43.78,44.056,89437,0
+FYC.US,D,20190910,000000,44.036,44.343,43.642,44.235,30498,0
+FYC.US,D,20190911,000000,44.274,45.184,44.274,45.144,18747,0
+FYC.US,D,20190912,000000,45.252,45.412,44.945,45.272,46243,0
+FYC.US,D,20190913,000000,45.471,45.628,45.292,45.292,14249,0
+FYC.US,D,20190916,000000,45.292,45.713,45.292,45.588,23974,0
+FYC.US,D,20190917,000000,45.402,45.532,45.22,45.5,20141,0
+FYC.US,D,20190918,000000,45.382,45.392,44.689,45.104,23692,0
+FYC.US,D,20190919,000000,45.184,45.461,44.838,44.848,46586,0
+FYC.US,D,20190920,000000,45.035,45.078,44.556,44.897,18540,0
+FYC.US,D,20190923,000000,44.739,44.838,44.571,44.689,30973,0
+FYC.US,D,20190924,000000,44.758,44.802,43.819,43.904,23606,0
+FYC.US,D,20190925,000000,43.829,44.358,43.731,44.286,32869,0
+FYC.US,D,20190926,000000,44.264,44.264,43.691,43.859,17793,0
+FYC.US,D,20190927,000000,43.968,43.968,43.121,43.295,22281,0
+FYC.US,D,20190930,000000,43.414,43.647,43.216,43.404,10295,0
+FYC.US,D,20191001,000000,43.632,43.839,42.537,42.652,21524,0
+FYC.US,D,20191002,000000,42.346,42.43,41.91,42.197,29467,0
+FYC.US,D,20191003,000000,42.167,42.553,41.673,42.503,32704,0
+FYC.US,D,20191004,000000,42.632,42.978,42.424,42.978,40026,0
+FYC.US,D,20191007,000000,42.709,43.226,42.709,43.036,38287,0
+FYC.US,D,20191008,000000,42.652,42.652,42.157,42.157,145638,0
+FYC.US,D,20191009,000000,42.443,42.463,42.266,42.296,24382,0
+FYC.US,D,20191010,000000,42.276,42.592,42.276,42.356,22313,0
+FYC.US,D,20191011,000000,42.819,43.374,42.819,42.919,57656,0
+FYC.US,D,20191014,000000,42.809,42.859,42.672,42.741,76834,0
+FYC.US,D,20191015,000000,42.809,43.289,42.809,43.18,37749,0
+FYC.US,D,20191016,000000,43.196,43.316,43.083,43.136,33868,0
+FYC.US,D,20191017,000000,43.295,43.76,43.295,43.711,35769,0
+FYC.US,D,20191018,000000,43.513,43.721,43.238,43.612,37375,0
+FYC.US,D,20191021,000000,43.849,44.105,43.849,43.977,47309,0
+FYC.US,D,20191022,000000,43.899,43.909,43.671,43.671,80348,0
+FYC.US,D,20191023,000000,43.632,43.768,43.563,43.671,40931,0
+FYC.US,D,20191024,000000,43.889,43.889,43.533,43.681,35922,0
+FYC.US,D,20191025,000000,43.632,43.982,43.632,43.869,8763,0
+FYC.US,D,20191028,000000,44.215,44.323,44.122,44.195,23044,0
+FYC.US,D,20191029,000000,44.046,44.432,44.046,44.353,9417,0
+FYC.US,D,20191030,000000,44.412,44.512,44.18,44.492,16558,0
+FYC.US,D,20191031,000000,44.532,44.532,43.921,44.225,14405,0
+FYC.US,D,20191101,000000,44.303,44.769,44.303,44.769,48233,0
+FYC.US,D,20191104,000000,45.085,45.085,44.601,44.67,37200,0
+FYC.US,D,20191105,000000,44.73,44.878,44.62,44.62,32690,0
+FYC.US,D,20191106,000000,44.403,44.472,44.2,44.323,8067,0
+FYC.US,D,20191107,000000,44.611,44.825,44.293,44.413,57884,0
+FYC.US,D,20191108,000000,44.293,44.482,44.184,44.482,10396,0
+FYC.US,D,20191111,000000,44.195,44.542,44.195,44.532,12620,0
+FYC.US,D,20191112,000000,44.7,44.854,44.663,44.71,13103,0
+FYC.US,D,20191113,000000,44.482,44.673,44.406,44.65,18357,0
+FYC.US,D,20191114,000000,44.532,44.818,44.532,44.66,19657,0
+FYC.US,D,20191115,000000,44.859,44.888,44.72,44.859,23564,0
+FYC.US,D,20191118,000000,44.73,44.892,44.73,44.832,7425,0
+FYC.US,D,20191119,000000,44.809,45.09,44.769,44.966,22965,0
+FYC.US,D,20191120,000000,44.946,45.041,44.532,44.769,39641,0
+FYC.US,D,20191121,000000,44.769,44.769,44.454,44.571,32993,0
+FYC.US,D,20191122,000000,44.65,44.683,44.423,44.66,16140,0
+FYC.US,D,20191125,000000,44.72,45.58,44.72,45.526,36550,0
+FYC.US,D,20191126,000000,45.532,45.74,45.475,45.532,11504,0
+FYC.US,D,20191127,000000,45.67,45.784,45.6,45.762,45207,0
+FYC.US,D,20191129,000000,45.522,45.715,45.518,45.518,9478,0
+FYC.US,D,20191202,000000,45.522,45.522,44.996,45.009,16523,0
+FYC.US,D,20191203,000000,44.611,44.917,44.562,44.917,68023,0
+FYC.US,D,20191204,000000,45.135,45.273,45.12,45.173,13409,0
+FYC.US,D,20191205,000000,45.273,45.323,45.13,45.265,16668,0
+FYC.US,D,20191206,000000,45.552,45.893,45.552,45.779,19469,0
+FYC.US,D,20191209,000000,45.749,45.781,45.625,45.639,13296,0
+FYC.US,D,20191210,000000,45.63,45.676,45.537,45.58,15039,0
+FYC.US,D,20191211,000000,45.59,45.64,45.374,45.535,16340,0
+FYC.US,D,20191212,000000,45.735,46.144,45.63,45.764,46307,0
+FYC.US,D,20191213,000000,45.643,45.96,45.524,45.64,11426,0
+FYC.US,D,20191216,000000,45.93,46.182,45.93,45.93,28422,0
+FYC.US,D,20191217,000000,46,46.015,45.895,46.015,25774,0
+FYC.US,D,20191218,000000,46.079,46.294,45.93,46.208,12178,0
+FYC.US,D,20191219,000000,46.149,46.248,46.051,46.228,28963,0
+FYC.US,D,20191220,000000,46.323,46.461,46.278,46.436,13883,0
+FYC.US,D,20191223,000000,46.228,46.404,46.228,46.336,11611,0
+FYC.US,D,20191224,000000,46.368,46.456,46.277,46.456,12397,0
+FYC.US,D,20191226,000000,46.54,46.54,46.407,46.476,6117,0
+FYC.US,D,20191227,000000,46.645,46.645,46.239,46.316,12912,0
+FYC.US,D,20191230,000000,46.308,46.338,46.073,46.186,14405,0
+FYC.US,D,20191231,000000,46.159,46.465,46.159,46.318,21489,0
+FYC.US,D,20200102,000000,46.526,46.526,45.973,46.338,34809,0
+FYC.US,D,20200103,000000,45.733,46.411,45.733,46.373,22353,0
+FYC.US,D,20200106,000000,46.05,46.486,46.04,46.455,15712,0
+FYC.US,D,20200107,000000,46.248,46.455,46.219,46.318,110209,0
+FYC.US,D,20200108,000000,46.219,46.803,46.219,46.595,87134,0
+FYC.US,D,20200109,000000,46.826,46.971,46.723,46.723,16303,0
+FYC.US,D,20200110,000000,46.758,46.758,46.348,46.448,42972,0
+FYC.US,D,20200113,000000,46.556,46.844,46.418,46.821,37956,0
+FYC.US,D,20200114,000000,46.834,47.303,46.645,47.08,35367,0
+FYC.US,D,20200115,000000,47.12,47.478,47.12,47.319,12158,0
+FYC.US,D,20200116,000000,47.468,47.925,47.468,47.908,26042,0
+FYC.US,D,20200117,000000,47.995,48.073,47.796,47.88,38302,0
+FYC.US,D,20200121,000000,47.657,47.756,47.438,47.518,50709,0
+FYC.US,D,20200122,000000,47.732,47.733,47.548,47.558,22944,0
+FYC.US,D,20200123,000000,47.418,47.707,47.125,47.647,26989,0
+FYC.US,D,20200124,000000,47.717,47.717,46.814,47.036,69070,0
+FYC.US,D,20200127,000000,46.189,46.735,46.189,46.476,18491,0
+FYC.US,D,20200128,000000,46.834,47.09,46.757,47.031,7838,0
+FYC.US,D,20200129,000000,47.12,47.12,46.784,46.784,12183,0
+FYC.US,D,20200130,000000,46.585,46.766,46.267,46.766,9771,0
+FYC.US,D,20200131,000000,46.625,46.625,45.723,45.792,18121,0
+FYC.US,D,20200203,000000,46.03,46.456,46.03,46.248,208185,0
+FYC.US,D,20200204,000000,46.903,47.09,46.883,47.021,18384,0
+FYC.US,D,20200205,000000,47.458,47.587,47.162,47.522,32457,0
+FYC.US,D,20200206,000000,47.612,47.746,47.587,47.627,23087,0
+FYC.US,D,20200207,000000,47.359,47.364,46.912,47.001,12032,0
+FYC.US,D,20200210,000000,46.854,47.418,46.854,47.418,18437,0
+FYC.US,D,20200211,000000,47.538,47.941,47.538,47.645,7597,0
+FYC.US,D,20200212,000000,47.945,48.113,47.816,48.095,8824,0
+FYC.US,D,20200213,000000,47.907,48.362,47.907,48.242,36839,0
+FYC.US,D,20200214,000000,48.123,48.249,48.018,48.123,24471,0
+FYC.US,D,20200218,000000,47.975,48.111,47.827,48.005,15000,0
+FYC.US,D,20200219,000000,48.123,48.415,48.061,48.267,13292,0
+FYC.US,D,20200220,000000,48.223,48.407,47.647,48.206,10162,0
+FYC.US,D,20200221,000000,47.955,48.053,47.509,47.528,18486,0
+FYC.US,D,20200224,000000,46.01,46.288,45.752,45.99,14208,0
+FYC.US,D,20200225,000000,46.248,46.248,44.402,44.578,30793,0
+FYC.US,D,20200226,000000,44.759,45.089,43.966,44.193,51425,0
+FYC.US,D,20200227,000000,43.131,43.945,42.338,42.432,86201,0
+FYC.US,D,20200228,000000,40.948,41.985,40.948,41.93,57495,0
+FYC.US,D,20200302,000000,42.239,43.052,41.481,43.052,65625,0
+FYC.US,D,20200303,000000,42.972,43.843,41.917,42.133,17923,0
+FYC.US,D,20200304,000000,42.753,43.469,42.438,43.449,19123,0
+FYC.US,D,20200305,000000,42.388,42.703,41.58,41.984,21049,0
+FYC.US,D,20200306,000000,40.66,41.5,40.085,41.058,98477,0
+FYC.US,D,20200309,000000,37.277,38.606,36.502,37.038,134646,0
+FYC.US,D,20200310,000000,38.497,38.497,36.384,38.179,89941,0
+FYC.US,D,20200311,000000,37.038,37.494,35.38,35.902,92802,0
+FYC.US,D,20200312,000000,32.969,33.723,30.328,31.848,145592,0
+FYC.US,D,20200313,000000,32.572,33.872,31.242,33.872,111001,0
+FYC.US,D,20200316,000000,30.249,30.945,27.689,28.474,244547,0
+FYC.US,D,20200317,000000,29.028,30.622,27.799,30.558,136985,0
+FYC.US,D,20200318,000000,28.523,29.434,26.648,27.378,99034,0
+FYC.US,D,20200319,000000,27.322,29.763,26.638,29.138,63214,0
+FYC.US,D,20200320,000000,29.763,30.332,28.136,28.136,70248,0
+FYC.US,D,20200323,000000,28.225,28.454,26.816,28.036,63214,0
+FYC.US,D,20200324,000000,29.436,30.506,28.809,30.506,46824,0
+FYC.US,D,20200325,000000,30.656,31.982,30.031,30.925,115513,0
+FYC.US,D,20200326,000000,31.629,33.167,31.629,33.141,246183,0
+FYC.US,D,20200327,000000,31.759,32.641,31.51,31.669,427626,0
+FYC.US,D,20200330,000000,31.818,32.512,31.669,32.504,47231,0
+FYC.US,D,20200331,000000,32.562,32.85,31.858,32.363,82112,0
+FYC.US,D,20200401,000000,31.034,31.282,29.857,30.041,105321,0
+FYC.US,D,20200402,000000,29.822,30.941,29.635,30.514,233498,0
+FYC.US,D,20200403,000000,30.358,30.507,29.089,29.485,37312,0
+FYC.US,D,20200406,000000,30.686,32.098,30.686,32.098,43298,0
+FYC.US,D,20200407,000000,33.386,33.521,32.107,32.165,56257,0
+FYC.US,D,20200408,000000,32.602,33.743,32.542,33.496,80185,0
+FYC.US,D,20200409,000000,34.2,35.023,34.121,34.715,32245,0
+FYC.US,D,20200413,000000,34.546,34.606,33.484,33.792,16022,0
+FYC.US,D,20200414,000000,34.672,35.073,34.23,34.757,56541,0
+FYC.US,D,20200415,000000,33.832,33.832,33.168,33.396,61618,0
+FYC.US,D,20200416,000000,33.554,33.554,32.83,33.306,77435,0
+FYC.US,D,20200417,000000,34.308,34.944,34.308,34.874,19273,0
+FYC.US,D,20200420,000000,34.18,35.043,34.13,34.518,13408,0
+FYC.US,D,20200421,000000,33.743,34.066,33.42,33.842,21390,0
+FYC.US,D,20200422,000000,34.111,34.408,34.066,34.223,17659,0
+FYC.US,D,20200423,000000,34.28,35.083,34.27,34.477,13195,0
+FYC.US,D,20200424,000000,34.924,35.252,34.472,35.013,27036,0
+FYC.US,D,20200427,000000,35.311,36.496,35.311,36.321,68444,0
+FYC.US,D,20200428,000000,37.048,37.157,36.425,36.731,23194,0
+FYC.US,D,20200429,000000,37.693,38.864,37.613,38.497,55660,0
+FYC.US,D,20200430,000000,38.139,38.139,37.167,37.167,46645,0
+FYC.US,D,20200501,000000,36.414,36.414,35.272,35.698,14793,0
+FYC.US,D,20200504,000000,35.083,35.837,34.944,35.832,23353,0
+FYC.US,D,20200505,000000,36.394,37.056,36.394,36.394,40564,0
+FYC.US,D,20200506,000000,36.592,36.721,36.175,36.377,13241,0
+FYC.US,D,20200507,000000,36.82,37.137,36.751,36.966,10869,0
+FYC.US,D,20200508,000000,37.723,38.09,37.633,38.09,16745,0
+FYC.US,D,20200511,000000,37.574,38.249,37.396,38.02,8310,0
+FYC.US,D,20200512,000000,38.09,38.09,36.79,36.805,11845,0
+FYC.US,D,20200513,000000,36.602,36.602,34.795,35.513,62026,0
+FYC.US,D,20200514,000000,35.053,35.469,34.25,35.469,30648,0
+FYC.US,D,20200515,000000,35.291,36.314,35.242,36.265,15851,0
+FYC.US,D,20200518,000000,37.534,38.358,37.534,38.229,89826,0
+FYC.US,D,20200519,000000,38.06,38.38,37.728,37.728,8060,0
+FYC.US,D,20200520,000000,38.249,38.978,38.249,38.656,11065,0
+FYC.US,D,20200521,000000,38.832,38.993,38.628,38.854,11484,0
+FYC.US,D,20200522,000000,38.844,39.28,38.665,39.28,12382,0
+FYC.US,D,20200526,000000,40.353,40.611,40.124,40.124,19616,0
+FYC.US,D,20200527,000000,40.76,41.217,39.657,41.207,20321,0
+FYC.US,D,20200528,000000,41.346,41.45,40.176,40.313,126055,0
+FYC.US,D,20200529,000000,39.926,40.154,39.489,40.154,13891,0
+FYC.US,D,20200601,000000,40.075,40.869,40.075,40.502,12171,0
+FYC.US,D,20200602,000000,40.839,40.899,40.303,40.819,53904,0
+FYC.US,D,20200603,000000,41.227,42.209,41.227,41.861,30639,0
+FYC.US,D,20200604,000000,41.585,42.08,41.535,41.831,14660,0
+FYC.US,D,20200605,000000,43.121,43.549,43.022,43.087,16318,0
+FYC.US,D,20200608,000000,43.479,43.658,43.38,43.518,17451,0
+FYC.US,D,20200609,000000,43.002,43.499,42.853,43.032,9305,0
+FYC.US,D,20200610,000000,42.833,42.873,42.133,42.179,6778,0
+FYC.US,D,20200611,000000,40.64,40.789,39.202,39.202,28196,0
+FYC.US,D,20200612,000000,40.502,40.601,39.182,39.98,16820,0
+FYC.US,D,20200615,000000,38.874,41.008,38.874,40.978,26940,0
+FYC.US,D,20200616,000000,42.413,42.456,41.107,42.06,15518,0
+FYC.US,D,20200617,000000,42.155,42.155,41.614,41.624,12804,0
+FYC.US,D,20200618,000000,41.247,41.892,41.247,41.653,57218,0
+FYC.US,D,20200619,000000,42.378,42.378,41.187,41.43,34496,0
+FYC.US,D,20200622,000000,41.346,42.007,41.257,41.97,10616,0
+FYC.US,D,20200623,000000,42.496,42.625,42.258,42.258,4418,0
+FYC.US,D,20200624,000000,41.732,41.796,40.43,40.909,17916,0
+FYC.US,D,20200625,000000,40.621,41.585,40.621,41.565,35069,0
+FYC.US,D,20200626,000000,41.326,41.326,40.174,40.283,78280,0
+FYC.US,D,20200629,000000,40.512,41.505,40.333,41.336,16978,0
+FYC.US,D,20200630,000000,41.545,42.109,41.455,42.095,19950,0
+FYC.US,D,20200701,000000,42.119,42.375,42.05,42.143,13065,0
+FYC.US,D,20200702,000000,42.863,43.082,42.298,42.303,52050,0
+FYC.US,D,20200706,000000,43.101,43.206,42.566,42.639,16787,0
+FYC.US,D,20200707,000000,42.526,42.763,42.01,42.01,7726,0
+FYC.US,D,20200708,000000,42.486,42.486,41.881,42.486,8528,0
+FYC.US,D,20200709,000000,42.396,42.396,41.306,41.871,14498,0
+FYC.US,D,20200710,000000,41.882,42.259,41.882,42.249,32489,0
+FYC.US,D,20200713,000000,42.431,43.052,41.286,41.306,13172,0
+FYC.US,D,20200714,000000,41.088,41.653,40.72,41.594,13001,0
+FYC.US,D,20200715,000000,42.962,43.458,42.813,43.26,121963,0
+FYC.US,D,20200716,000000,42.992,43.101,42.793,43.072,10255,0
+FYC.US,D,20200717,000000,43.3,43.509,42.997,43.28,8270,0
+FYC.US,D,20200720,000000,43.34,43.598,43.26,43.598,108869,0
+FYC.US,D,20200721,000000,44.014,44.183,43.688,43.757,28620,0
+FYC.US,D,20200722,000000,43.797,44.093,43.797,44.005,119923,0
+FYC.US,D,20200723,000000,44.005,44.65,43.658,43.866,18224,0
+FYC.US,D,20200724,000000,43.509,43.509,43.047,43.221,13464,0
+FYC.US,D,20200727,000000,43.161,43.866,43.161,43.866,9675,0
+FYC.US,D,20200728,000000,43.836,43.836,43.256,43.256,22425,0
+FYC.US,D,20200729,000000,43.794,44.156,43.794,44.102,6304,0
+FYC.US,D,20200730,000000,43.668,44.434,43.638,44.352,13223,0
+FYC.US,D,20200731,000000,44.322,44.341,43.449,44.043,11361,0
+FYC.US,D,20200803,000000,44.441,45.151,44.441,45.151,5707,0
+FYC.US,D,20200804,000000,45.047,45.532,45.047,45.532,23557,0
+FYC.US,D,20200805,000000,45.822,46.525,45.822,46.496,41196,0
+FYC.US,D,20200806,000000,46.715,46.715,46.32,46.536,18055,0
+FYC.US,D,20200807,000000,46.901,47.1,46.368,46.854,32119,0
+FYC.US,D,20200810,000000,46.981,47.259,46.883,46.891,21200,0
+FYC.US,D,20200811,000000,47.072,47.349,46.387,46.43,13150,0
+FYC.US,D,20200812,000000,46.893,47.161,46.725,46.905,21394,0
+FYC.US,D,20200813,000000,46.804,47.383,46.804,47.097,8266,0
+FYC.US,D,20200814,000000,46.997,47.053,46.752,46.852,4031,0
+FYC.US,D,20200817,000000,47.13,47.419,47.08,47.349,15604,0
+FYC.US,D,20200818,000000,47.538,47.538,46.942,47.16,6728,0
+FYC.US,D,20200819,000000,47.279,47.632,47.235,47.251,10720,0
+FYC.US,D,20200820,000000,46.864,47.324,46.864,47.144,53893,0
+FYC.US,D,20200821,000000,46.962,47.061,46.643,46.8,5967,0
+FYC.US,D,20200824,000000,47.15,47.153,46.874,46.904,19992,0
+FYC.US,D,20200825,000000,47.121,47.279,46.883,47.269,5227,0
+FYC.US,D,20200826,000000,47.389,47.488,47.15,47.17,7998,0
+FYC.US,D,20200827,000000,47.289,47.518,46.912,47.24,67028,0
+FYC.US,D,20200828,000000,47.329,47.796,47.329,47.796,31600,0
+FYC.US,D,20200831,000000,47.535,47.647,47.423,47.587,10710,0
+FYC.US,D,20200901,000000,47.418,48.262,47.397,48.262,6535,0
+FYC.US,D,20200902,000000,48.561,48.907,47.945,48.828,27690,0
+FYC.US,D,20200903,000000,48.441,48.441,46.395,46.635,17307,0
+FYC.US,D,20200904,000000,46.864,47.056,44.491,45.92,131555,0
+FYC.US,D,20200908,000000,44.947,45.802,44.809,45.067,30370,0
+FYC.US,D,20200909,000000,45.663,46.159,45.511,45.94,22070,0
+FYC.US,D,20200910,000000,46.04,46.526,45.4,45.504,12359,0
+FYC.US,D,20200911,000000,45.663,45.792,44.72,45.146,80775,0
+FYC.US,D,20200914,000000,45.782,46.466,45.782,46.442,9661,0
+FYC.US,D,20200915,000000,46.854,46.991,46.625,46.631,36855,0
+FYC.US,D,20200916,000000,46.971,47.548,46.943,46.962,21031,0
+FYC.US,D,20200917,000000,46.169,46.645,45.94,46.496,15940,0
+FYC.US,D,20200918,000000,46.625,47.09,46.114,46.516,38988,0
+FYC.US,D,20200921,000000,45.574,45.574,44.979,45.405,12758,0
+FYC.US,D,20200922,000000,45.544,46.069,45.206,46.048,19748,0
+FYC.US,D,20200923,000000,46,46.308,44.62,44.646,93949,0
+FYC.US,D,20200924,000000,44.511,45.246,44.005,44.61,10442,0
+FYC.US,D,20200925,000000,44.302,45.583,44.302,45.414,193583,0
+FYC.US,D,20200928,000000,45.99,46.735,45.99,46.645,22049,0
+FYC.US,D,20200929,000000,46.925,47.022,46.436,46.69,69736,0
+FYC.US,D,20200930,000000,46.784,47.519,46.615,46.913,94811,0
+FYC.US,D,20201001,000000,47.3,47.783,47.072,47.783,63396,0
+FYC.US,D,20201002,000000,46.744,48.104,46.735,47.926,26868,0
+FYC.US,D,20201005,000000,48.184,49.077,48.184,49.058,20148,0
+FYC.US,D,20201006,000000,49.355,50.13,48.779,48.889,56821,0
+FYC.US,D,20201007,000000,49.404,49.991,49.404,49.884,34105,0
+FYC.US,D,20201008,000000,50.388,50.388,49.941,50.1,18741,0
+FYC.US,D,20201009,000000,50.606,50.924,50.477,50.781,11961,0
+FYC.US,D,20201012,000000,51.162,51.162,50.75,50.904,7160,0
+FYC.US,D,20201013,000000,50.735,51.142,50.368,51.054,27155,0
+FYC.US,D,20201014,000000,51.093,51.38,50.542,50.628,11674,0
+FYC.US,D,20201015,000000,49.762,51.162,49.762,51.103,63312,0
+FYC.US,D,20201016,000000,51.24,51.34,50.775,50.775,12143,0
+FYC.US,D,20201019,000000,51.182,51.39,50.258,50.268,9947,0
+FYC.US,D,20201020,000000,50.655,50.696,50.131,50.131,6726,0
+FYC.US,D,20201021,000000,50.447,50.447,49.365,49.385,92929,0
+FYC.US,D,20201022,000000,49.847,49.951,49.099,49.893,7856,0
+FYC.US,D,20201023,000000,50.149,50.388,49.732,50.378,170164,0
+FYC.US,D,20201026,000000,49.916,49.916,48.512,49.196,20348,0
+FYC.US,D,20201027,000000,49.295,49.559,49.146,49.244,25744,0
+FYC.US,D,20201028,000000,48.045,48.194,47.601,47.738,23431,0
+FYC.US,D,20201029,000000,47.767,48.273,47.29,48.035,16712,0
+FYC.US,D,20201030,000000,47.678,47.678,46.402,46.774,28743,0
+FYC.US,D,20201102,000000,47.837,47.916,47.14,47.837,10075,0
+FYC.US,D,20201103,000000,48.522,49.464,48.522,49.304,21358,0
+FYC.US,D,20201104,000000,49.018,50.11,49.018,49.748,66619,0
+FYC.US,D,20201105,000000,50.527,51.434,50.527,51.429,11006,0
+FYC.US,D,20201106,000000,51.489,51.588,51.024,51.123,6610,0
+FYC.US,D,20201109,000000,53.524,53.563,50.696,50.762,21091,0
+FYC.US,D,20201110,000000,51.044,51.499,50.425,51.23,43850,0
+FYC.US,D,20201111,000000,51.467,52.038,51.429,52.038,17973,0
+FYC.US,D,20201112,000000,51.847,52.195,51.192,51.526,20906,0
+FYC.US,D,20201113,000000,51.996,52.471,51.897,52.273,19711,0
+FYC.US,D,20201116,000000,52.909,53.093,52.542,53.006,16771,0
+FYC.US,D,20201117,000000,52.75,53.495,52.32,53.311,19354,0
+FYC.US,D,20201118,000000,53.593,53.802,52.77,52.812,28384,0
+FYC.US,D,20201119,000000,53.128,53.505,53.023,53.455,12409,0
+FYC.US,D,20201120,000000,53.287,53.722,53.247,53.722,14367,0
+FYC.US,D,20201123,000000,54.13,54.895,53.951,54.631,41444,0
+FYC.US,D,20201124,000000,55.252,55.252,54.83,54.974,13247,0
+FYC.US,D,20201125,000000,54.94,55.372,54.594,55.202,103035,0
+FYC.US,D,20201127,000000,55.612,56.065,55.612,56.032,40637,0
+FYC.US,D,20201130,000000,56.165,56.165,54.666,55.24,16653,0
+FYC.US,D,20201201,000000,55.996,56.095,55.45,55.714,34033,0
+FYC.US,D,20201202,000000,55.332,55.629,54.894,55.52,14092,0
+FYC.US,D,20201203,000000,55.728,56.259,55.703,55.906,9401,0
+FYC.US,D,20201204,000000,56.155,57.029,56.155,57.029,9992,0
+FYC.US,D,20201207,000000,57.337,57.564,57.188,57.317,8400,0
+FYC.US,D,20201208,000000,57.678,58.27,57.537,58.163,13136,0
+FYC.US,D,20201209,000000,58.518,58.874,57.262,57.562,40148,0
+FYC.US,D,20201210,000000,57.554,58.805,57.535,58.755,37939,0
+FYC.US,D,20201211,000000,58.462,59.059,57.843,58.394,26582,0
+FYC.US,D,20201214,000000,59.282,59.501,58.676,58.745,101087,0
+FYC.US,D,20201215,000000,59.063,60.315,59.033,60.3,35701,0
+FYC.US,D,20201216,000000,60.643,60.643,59.699,60.169,151677,0
+FYC.US,D,20201217,000000,60.979,61.386,60.573,61.347,60204,0
+FYC.US,D,20201218,000000,61.942,62.051,61.183,61.386,68556,0
+FYC.US,D,20201221,000000,60.593,62.101,60.543,62.061,116777,0
+FYC.US,D,20201222,000000,62.578,63.391,62.578,63.313,61185,0
+FYC.US,D,20201223,000000,63.57,63.699,62.896,63.332,24563,0
+FYC.US,D,20201224,000000,63.253,63.63,62.88,63.053,23210,0
+FYC.US,D,20201228,000000,63.829,63.829,62.266,62.266,67096,0
+FYC.US,D,20201229,000000,62.448,62.448,60.237,60.654,34323,0
+FYC.US,D,20201230,000000,60.828,61.832,60.828,61.593,33257,0
+FYC.US,D,20201231,000000,61.842,61.842,60.82,61.295,30376,0
+FYC.US,D,20210104,000000,61.891,61.891,59.835,60.708,569926,0
+FYC.US,D,20210105,000000,60.838,62.14,60.838,61.902,150986,0
+FYC.US,D,20210106,000000,62.468,64.654,62.355,63.88,210657,0
+FYC.US,D,20210107,000000,64.842,65.517,64.803,65.478,40505,0
+FYC.US,D,20210108,000000,65.905,66.457,64.654,65.507,88878,0
+FYC.US,D,20210111,000000,64.962,65.975,64.798,65.676,75215,0
+FYC.US,D,20210112,000000,66.372,67.108,66.306,67.108,29351,0
+FYC.US,D,20210113,000000,67.267,67.366,66.69,66.929,125287,0
+FYC.US,D,20210114,000000,67.386,69.155,67.386,68.82,199961,0
+FYC.US,D,20210115,000000,68.23,68.374,67.008,67.694,23246,0
+FYC.US,D,20210119,000000,68.439,69.184,68.409,69.184,118731,0
+FYC.US,D,20210120,000000,69.393,70.326,69.124,69.483,41583,0
+FYC.US,D,20210121,000000,69.433,69.433,68.708,68.956,82319,0
+FYC.US,D,20210122,000000,68.359,69.93,68.162,69.887,49076,0
+FYC.US,D,20210125,000000,70.158,71.36,68.834,69.711,36350,0
+FYC.US,D,20210126,000000,69.98,70.139,69.065,69.155,29344,0
+FYC.US,D,20210127,000000,67.764,68.886,66.969,67.484,34778,0
+FYC.US,D,20210128,000000,67.942,68.588,67.106,67.571,32518,0
+FYC.US,D,20210129,000000,67.952,68.111,65.977,66.273,23803,0
+FYC.US,D,20210201,000000,67.545,68.121,66.213,68.051,156936,0
+FYC.US,D,20210202,000000,68.936,69.353,68.449,69.035,29458,0
+FYC.US,D,20210203,000000,69.244,69.681,68.578,69.592,252439,0
+FYC.US,D,20210204,000000,70.009,71.211,70.009,71.211,102521,0
+FYC.US,D,20210205,000000,71.718,72.354,71.256,72.165,284778,0
+FYC.US,D,20210208,000000,73.367,74.331,72.979,74.261,120137,0
+FYC.US,D,20210209,000000,74.49,75.265,74.308,74.886,128935,0
+FYC.US,D,20210210,000000,75.483,75.677,73.496,74.361,222029,0
+FYC.US,D,20210211,000000,74.947,75.404,73.844,74.591,40431,0
+FYC.US,D,20210212,000000,74.61,75.491,74.284,75.424,41340,0
+FYC.US,D,20210216,000000,76.597,76.597,74.133,74.818,82417,0
+FYC.US,D,20210217,000000,74.947,74.947,72.792,73.874,50992,0
+FYC.US,D,20210218,000000,73.069,73.079,71.977,72.364,52690,0
+FYC.US,D,20210219,000000,73.317,74.58,73.278,74.162,53923,0
+FYC.US,D,20210222,000000,73.576,74.071,72.623,72.791,48768,0
+FYC.US,D,20210223,000000,70.794,71.728,68.419,71.4,100345,0
+FYC.US,D,20210224,000000,71.798,73.357,71.311,73.178,138596,0
+FYC.US,D,20210225,000000,72.83,73.107,69.813,70.039,40216,0
+FYC.US,D,20210226,000000,70.356,71.256,68.608,70.237,164587,0
+FYC.US,D,20210301,000000,71.658,73.218,71.658,72.95,164374,0
+FYC.US,D,20210302,000000,73.238,73.238,71.241,71.261,74033,0
+FYC.US,D,20210303,000000,71.47,71.47,69.483,69.492,227315,0
+FYC.US,D,20210304,000000,69.234,69.681,65.557,66.899,143631,0
+FYC.US,D,20210305,000000,67.892,68.031,63.709,67.992,108282,0
+FYC.US,D,20210308,000000,68.449,69.413,67.376,67.515,122612,0
+FYC.US,D,20210309,000000,69.105,70.535,69.105,69.95,51174,0
+FYC.US,D,20210310,000000,71.221,72.314,71.004,71.34,91247,0
+FYC.US,D,20210311,000000,72.642,73.695,72.295,73.695,74994,0
+FYC.US,D,20210312,000000,73.317,73.775,73.018,73.675,28362,0
+FYC.US,D,20210315,000000,74.023,74.421,73.437,74.311,59318,0
+FYC.US,D,20210316,000000,74.262,74.282,72.474,73.109,42647,0
+FYC.US,D,20210317,000000,72.642,73.805,71.813,73.725,23049,0
+FYC.US,D,20210318,000000,72.781,73.11,70.491,70.764,25820,0
+FYC.US,D,20210319,000000,70.933,72.081,70.267,71.768,49675,0
+FYC.US,D,20210322,000000,72.265,72.394,71.266,71.937,27982,0
+FYC.US,D,20210323,000000,71.639,71.639,68.986,69.353,36998,0
+FYC.US,D,20210324,000000,69.999,70.039,66.71,66.81,25570,0
+FYC.US,D,20210325,000000,65.597,68.19,65.339,68.081,39721,0
+FYC.US,D,20210326,000000,68.658,69.194,67.346,69.005,38212,0
+FYC.US,D,20210329,000000,68.558,68.897,66.611,66.7,27617,0
+FYC.US,D,20210330,000000,66.621,68.021,66.621,68.001,17555,0
+FYC.US,D,20210331,000000,68.389,69.652,68.389,69.224,28045,0
+FYC.US,D,20210401,000000,69.801,70.664,69.801,70.446,135929,0
+FYC.US,D,20210405,000000,71.32,71.32,69.999,70.545,178224,0
+FYC.US,D,20210406,000000,70.645,71.072,70.326,70.381,115615,0
+FYC.US,D,20210407,000000,70.267,70.267,68.886,69.045,33999,0
+FYC.US,D,20210408,000000,69.622,69.93,68.862,69.93,28652,0
+FYC.US,D,20210409,000000,69.811,69.961,69.373,69.87,29055,0
+FYC.US,D,20210412,000000,70.079,70.079,69.115,69.592,64661,0
+FYC.US,D,20210413,000000,69.379,69.652,68.694,69.453,23501,0
+FYC.US,D,20210414,000000,70.542,70.923,69.702,69.94,25059,0
+FYC.US,D,20210415,000000,70.505,70.505,69.394,69.97,67947,0
+FYC.US,D,20210416,000000,70.149,70.237,69.433,70.059,41072,0
+FYC.US,D,20210419,000000,69.612,69.791,68.52,68.995,33171,0
+FYC.US,D,20210420,000000,68.667,68.667,66.462,67.158,39477,0
+FYC.US,D,20210421,000000,67.038,69.115,66.76,69.115,21227,0
+FYC.US,D,20210422,000000,69.373,70.355,68.777,68.986,15001,0
+FYC.US,D,20210423,000000,69.661,70.724,69.661,70.416,59947,0
+FYC.US,D,20210426,000000,70.794,71.47,70.794,71.349,34476,0
+FYC.US,D,20210427,000000,71.758,71.758,71.062,71.34,17525,0
+FYC.US,D,20210428,000000,71.221,71.668,70.853,71.46,15774,0
+FYC.US,D,20210429,000000,72.225,72.225,70.257,70.893,21097,0
+FYC.US,D,20210430,000000,70.635,70.983,69.781,69.801,32013,0
+FYC.US,D,20210503,000000,70.853,70.853,70.105,70.267,149085,0
+FYC.US,D,20210504,000000,69.681,69.681,68.214,68.856,46100,0
+FYC.US,D,20210505,000000,69.433,69.492,68.429,68.836,366862,0
+FYC.US,D,20210506,000000,68.926,68.926,67.539,68.767,84763,0
+FYC.US,D,20210507,000000,69.015,70.099,68.876,69.821,49774,0
+FYC.US,D,20210510,000000,69.751,69.751,67.823,67.823,31971,0
+FYC.US,D,20210511,000000,65.845,67.942,65.613,67.754,70319,0
+FYC.US,D,20210512,000000,67.028,67.405,65.07,65.23,70307,0
+FYC.US,D,20210513,000000,65.736,67.018,65.069,65.995,58733,0
+FYC.US,D,20210514,000000,66.849,68.121,66.581,68.101,21322,0
+FYC.US,D,20210517,000000,67.714,68.27,67.334,68.27,18508,0
+FYC.US,D,20210518,000000,68.091,68.931,67.842,67.912,34069,0
+FYC.US,D,20210519,000000,66.352,67.505,66.104,67.486,19523,0
+FYC.US,D,20210520,000000,67.704,68.151,67.048,68.001,11898,0
+FYC.US,D,20210521,000000,68.836,69.155,68.161,68.23,14400,0
+FYC.US,D,20210524,000000,68.558,69.125,68.22,68.807,143210,0
+FYC.US,D,20210525,000000,69.045,69.661,68.22,68.24,14860,0
+FYC.US,D,20210526,000000,68.26,69.89,68.26,69.87,25402,0
+FYC.US,D,20210527,000000,70.436,70.973,70.177,70.963,41277,0
+FYC.US,D,20210528,000000,71.32,71.32,70.704,70.843,19102,0
+FYC.US,D,20210601,000000,71.625,72.046,70.953,71.748,230697,0
+FYC.US,D,20210602,000000,72.116,72.116,71.211,71.529,27409,0
+FYC.US,D,20210603,000000,71.032,71.082,70.719,70.853,26108,0
+FYC.US,D,20210604,000000,71.301,71.301,70.835,71.132,49741,0
+FYC.US,D,20210607,000000,71.48,72.454,71.306,72.374,17150,0
+FYC.US,D,20210608,000000,72.741,73.167,72.069,73.059,15523,0
+FYC.US,D,20210609,000000,73.357,73.357,72.382,72.474,17108,0
+FYC.US,D,20210610,000000,72.811,72.811,71.658,71.867,30516,0
+FYC.US,D,20210611,000000,72.245,72.503,72.165,72.503,34991,0
+FYC.US,D,20210614,000000,72.751,73.054,72.056,72.374,14603,0
+FYC.US,D,20210615,000000,71.972,72.245,71.668,72.245,11891,0
+FYC.US,D,20210616,000000,71.996,72.444,71.589,72.295,35070,0
+FYC.US,D,20210617,000000,72.116,72.116,70.754,71.569,15343,0
+FYC.US,D,20210618,000000,70.605,71.082,69.612,70.019,18714,0
+FYC.US,D,20210621,000000,70.416,71.658,70.416,71.549,9661,0
+FYC.US,D,20210622,000000,71.34,71.996,70.853,71.977,7494,0
+FYC.US,D,20210623,000000,72.066,72.834,72.066,72.562,11724,0
+FYC.US,D,20210624,000000,73.069,73.655,72.801,73.655,34294,0
+FYC.US,D,20210625,000000,73.675,74.063,73.556,73.626,12118,0
+FYC.US,D,20210628,000000,73.636,73.636,72.562,73.168,16303,0
+FYC.US,D,20210629,000000,73.298,73.521,72.786,72.95,10571,0
+FYC.US,D,20210630,000000,72.493,72.95,72.493,72.811,76468,0
+FYC.US,D,20210701,000000,73.308,73.317,72.661,73.168,172113,0
+FYC.US,D,20210702,000000,72.989,72.989,72.285,72.314,17997,0
+FYC.US,D,20210706,000000,72.374,72.374,71.032,71.619,42115,0
+FYC.US,D,20210707,000000,71.619,71.986,70.525,70.933,26447,0
+FYC.US,D,20210708,000000,69.324,70.774,68.906,70.039,41711,0
+FYC.US,D,20210709,000000,70.814,71.668,70.645,71.668,26410,0
+FYC.US,D,20210712,000000,71.46,71.927,71.221,71.907,12298,0
+FYC.US,D,20210713,000000,71.768,71.768,70.684,70.694,24049,0
+FYC.US,D,20210714,000000,71.013,71.013,69.363,69.453,21294,0
+FYC.US,D,20210715,000000,68.976,69.453,67.987,68.777,174450,0
+FYC.US,D,20210716,000000,69.443,69.443,67.803,67.832,28836,0
+FYC.US,D,20210719,000000,66.313,67.63,66.084,66.889,177554,0
+FYC.US,D,20210720,000000,67.207,69.473,66.962,69.078,203220,0
+FYC.US,D,20210721,000000,69.562,70.476,69.562,70.466,25453,0
+FYC.US,D,20210722,000000,70.009,70.082,69.184,69.532,18625,0
+FYC.US,D,20210723,000000,70.009,70.009,69.224,69.811,24924,0
+FYC.US,D,20210726,000000,70.049,70.694,69.93,70.277,14313,0
+FYC.US,D,20210727,000000,70.019,70.019,68.508,69.284,13305,0
+FYC.US,D,20210728,000000,69.94,70.744,69.214,70.376,34172,0
+FYC.US,D,20210729,000000,70.754,71.639,70.754,71.112,173269,0
+FYC.US,D,20210730,000000,70.605,71.302,70.401,70.714,64862,0
+FYC.US,D,20210802,000000,70.863,71.621,70.287,70.366,193626,0
+FYC.US,D,20210803,000000,70.744,70.943,69.552,70.903,35547,0
+FYC.US,D,20210804,000000,70.605,70.983,70.129,70.129,91770,0
+FYC.US,D,20210805,000000,70.495,71.649,70.495,71.649,20931,0
+FYC.US,D,20210806,000000,71.788,72.434,71.629,72.046,25079,0
+FYC.US,D,20210809,000000,71.817,71.932,71.432,71.668,12902,0
+FYC.US,D,20210810,000000,71.561,71.927,71.286,71.808,13015,0
+FYC.US,D,20210811,000000,72.016,72.016,70.953,71.996,13568,0
+FYC.US,D,20210812,000000,71.907,71.907,71.549,71.778,7807,0
+FYC.US,D,20210813,000000,71.867,71.867,70.913,70.983,18670,0
+FYC.US,D,20210816,000000,70.446,70.863,70.049,70.436,8236,0
+FYC.US,D,20210817,000000,69.88,69.882,68.633,69.254,18621,0
+FYC.US,D,20210818,000000,69.284,69.811,68.667,68.687,11112,0
+FYC.US,D,20210819,000000,67.734,68.508,67.575,67.947,42008,0
+FYC.US,D,20210820,000000,67.972,69.155,67.972,69.155,28654,0
+FYC.US,D,20210823,000000,69.731,70.495,69.731,70.486,171703,0
+FYC.US,D,20210824,000000,70.892,71.231,70.625,71.221,19407,0
+FYC.US,D,20210825,000000,71.33,72.14,71.221,71.718,28675,0
+FYC.US,D,20210826,000000,71.534,71.899,70.983,70.983,7941,0
+FYC.US,D,20210827,000000,71.211,73.099,71.211,72.92,13582,0
+FYC.US,D,20210830,000000,73.228,73.228,72.651,72.731,15677,0
+FYC.US,D,20210831,000000,72.701,72.89,72.241,72.719,11219,0
+FYC.US,D,20210901,000000,73.069,73.447,72.434,73.12,176091,0
+FYC.US,D,20210902,000000,73.506,74.115,73.359,73.755,10083,0
+FYC.US,D,20210903,000000,73.745,73.914,73.309,73.526,8459,0
+FYC.US,D,20210907,000000,73.536,73.685,72.791,72.791,8561,0
+FYC.US,D,20210908,000000,72.423,72.503,71.629,71.927,13108,0
+FYC.US,D,20210909,000000,71.897,72.783,71.897,72.424,10990,0
+FYC.US,D,20210910,000000,72.543,72.543,71.281,71.281,16754,0
+FYC.US,D,20210913,000000,71.38,71.569,71.201,71.529,7745,0
+FYC.US,D,20210914,000000,71.917,71.917,70.406,70.635,33505,0
+FYC.US,D,20210915,000000,70.774,71.698,70.654,71.599,13571,0
+FYC.US,D,20210916,000000,71.678,71.897,71.142,71.649,9852,0
+FYC.US,D,20210917,000000,71.589,71.646,71.072,71.609,49159,0
+FYC.US,D,20210920,000000,70.009,70.471,69.015,69.93,27866,0
+FYC.US,D,20210921,000000,70.466,70.585,69.523,70.129,17428,0
+FYC.US,D,20210922,000000,70.764,71.728,70.58,71.36,22505,0
+FYC.US,D,20210923,000000,71.748,72.911,71.35,72.712,9683,0
+FYC.US,D,20210924,000000,72.354,72.791,72.15,72.424,32397,0
+FYC.US,D,20210927,000000,72.464,73.666,72.464,73.428,32133,0
+FYC.US,D,20210928,000000,72.941,73.03,71.778,71.817,19876,0
+FYC.US,D,20210929,000000,72.146,72.344,71.688,71.897,17243,0
+FYC.US,D,20210930,000000,72.464,72.464,71.132,71.161,46095,0
+FYC.US,D,20211001,000000,71.611,72.643,70.714,72.255,266931,0
+FYC.US,D,20211004,000000,72.245,72.245,71.161,71.539,82955,0
+FYC.US,D,20211005,000000,71.977,72.137,71.488,71.972,15511,0
+FYC.US,D,20211006,000000,71.102,71.574,70.645,71.483,21998,0
+FYC.US,D,20211007,000000,72.046,73.203,72.046,72.652,33575,0
+FYC.US,D,20211008,000000,72.841,72.841,71.836,71.857,46012,0
+FYC.US,D,20211011,000000,71.877,72.369,71.311,71.311,8894,0
+FYC.US,D,20211012,000000,71.609,71.693,71.363,71.519,7733,0
+FYC.US,D,20211013,000000,71.301,71.788,71.301,71.778,10294,0
+FYC.US,D,20211014,000000,72.662,73,72.451,72.891,11664,0
+FYC.US,D,20211015,000000,73.686,73.835,72.831,72.861,70206,0
+FYC.US,D,20211018,000000,72.568,73.14,72.568,73.05,19638,0
+FYC.US,D,20211019,000000,73.378,73.718,72.931,73.309,139900,0
+FYC.US,D,20211020,000000,73.458,74.004,73.388,73.806,27844,0
+FYC.US,D,20211021,000000,73.607,74.143,73.408,73.875,17649,0
+FYC.US,D,20211022,000000,74.084,74.251,73.368,73.905,21813,0
+FYC.US,D,20211025,000000,74.223,74.939,74.223,74.78,13681,0
+FYC.US,D,20211026,000000,75.028,75.177,74.486,74.551,14641,0
+FYC.US,D,20211027,000000,73.974,74.178,72.881,72.901,9062,0
+FYC.US,D,20211028,000000,73.448,74.581,73.448,74.581,144314,0
+FYC.US,D,20211029,000000,74.689,75.043,74.443,75.028,17068,0
+FYC.US,D,20211101,000000,75.764,76.986,75.764,76.947,111070,0
+FYC.US,D,20211102,000000,77.165,77.314,76.817,77.215,34227,0
+FYC.US,D,20211103,000000,76.996,78.706,76.996,78.467,20536,0
+FYC.US,D,20211104,000000,78.865,79.521,78.616,78.815,14370,0
+FYC.US,D,20211105,000000,79.481,79.901,79.134,79.611,17561,0
+FYC.US,D,20211108,000000,80.376,80.654,79.899,79.988,28370,0
+FYC.US,D,20211109,000000,80.207,80.207,79.601,79.968,17445,0
+FYC.US,D,20211110,000000,79.461,79.871,77.891,78.298,39042,0
+FYC.US,D,20211111,000000,78.875,79.49,78.875,79.123,12130,0
+FYC.US,D,20211112,000000,79.332,79.561,79.123,79.392,9009,0
+FYC.US,D,20211115,000000,79.839,79.839,78.955,79.133,20235,0
+FYC.US,D,20211116,000000,79.094,79.687,78.726,79.63,64617,0
+FYC.US,D,20211117,000000,79.501,79.501,78.467,78.676,27659,0
+FYC.US,D,20211118,000000,79.253,79.275,77.95,78.766,18483,0
+FYC.US,D,20211119,000000,78.318,78.676,77.98,78.03,27665,0
+FYC.US,D,20211122,000000,78.597,79.064,77.503,77.632,16501,0
+FYC.US,D,20211123,000000,77.702,78.169,76.39,77.444,15977,0
+FYC.US,D,20211124,000000,76.788,77.831,76.45,77.782,24819,0
+FYC.US,D,20211126,000000,75.366,75.713,73.517,74.586,92025,0
+FYC.US,D,20211129,000000,76.042,76.042,74.268,74.944,15184,0
+FYC.US,D,20211130,000000,74.124,74.535,72.209,72.99,54573,0
+FYC.US,D,20211201,000000,74.71,74.939,71.201,71.291,64533,0
+FYC.US,D,20211202,000000,71.38,73.388,71.38,73.14,32909,0
+FYC.US,D,20211203,000000,72.931,72.931,70.693,71.43,37144,0
+FYC.US,D,20211206,000000,71.808,73.138,71.104,72.682,14982,0
+FYC.US,D,20211207,000000,74.173,75.429,74.173,74.78,77594,0
+FYC.US,D,20211208,000000,75.118,75.545,74.7,75.356,26928,0
+FYC.US,D,20211209,000000,75.299,75.299,73.418,73.418,5802,0
+FYC.US,D,20211210,000000,74.193,74.193,72.782,73.169,49182,0
+FYC.US,D,20211213,000000,73.01,73.01,71.58,71.678,14183,0
+FYC.US,D,20211214,000000,71.271,72.096,70.64,70.913,27545,0
+FYC.US,D,20211215,000000,70.625,72.364,69.716,72.155,142898,0
+FYC.US,D,20211216,000000,72.667,72.742,69.965,70.237,24920,0
+FYC.US,D,20211217,000000,69.581,71.21,69.134,70.903,63633,0
+FYC.US,D,20211220,000000,69.8,69.8,68.587,69.601,57824,0
+FYC.US,D,20211221,000000,70.654,72.096,70.575,72.036,31034,0
+FYC.US,D,20211222,000000,71.927,73.079,71.927,73.06,7021,0
+FYC.US,D,20211223,000000,73.5216,74.02,73.36,73.9,21992,0
+FYC.US,D,20211227,000000,74.11,75.22,73.84,75.22,22233,0
+FYC.US,D,20211228,000000,75.11,75.535,74.44,74.47,18159,0
+FYC.US,D,20211229,000000,74.57,74.92,74.21,74.8,28048,0
+FYC.US,D,20211230,000000,74.67,75.48,74.6,74.6,12727,0
+FYC.US,D,20211231,000000,74.63,74.88,74.52,74.56,6779,0
+FYC.US,D,20220103,000000,75.18,75.801,74.59,75.14,36857,0
+FYC.US,D,20220104,000000,75.42,75.7,74.23,75.03,43607,0
+FYC.US,D,20220105,000000,74.82,74.97,71.76,71.84,75745,0
+FYC.US,D,20220106,000000,71.94,72.6723,71.2737,72.14,23691,0
+FYC.US,D,20220107,000000,72.1,72.225,70.76,70.77,26781,0
+FYC.US,D,20220110,000000,70.11,70.33,68.82,70.33,58759,0
+FYC.US,D,20220111,000000,70.23,71.49,69.56,71.49,18811,0
+FYC.US,D,20220112,000000,71.94,72.03,70.62,71.23,28062,0
+FYC.US,D,20220113,000000,71.6,71.77,70.2526,70.31,20418,0
+FYC.US,D,20220114,000000,69.68,70.2419,68.9375,69.9,13128,0
+FYC.US,D,20220118,000000,68.9066,69.3068,67.59,67.65,37037,0
+FYC.US,D,20220119,000000,67.97,68.07,66.5349,66.54,30356,0
+FYC.US,D,20220120,000000,67.15,68.24,65.26,65.36,71392,0
+FYC.US,D,20220121,000000,64.84,66.026,63.97,63.97,61579,0
+FYC.US,D,20220124,000000,62.56,65.6,61.71,65.6,133755,0
+FYC.US,D,20220125,000000,64.38,65.58,63.24,64.69,65225,0
+FYC.US,D,20220126,000000,65.47,66.5434,63.05,63.77,102186,0
+FYC.US,D,20220127,000000,64.65,65.11,62.11,62.37,41300,0
+FYC.US,D,20220128,000000,62.45,63.93,61.43,63.79,450735,0
+FYC.US,D,20220131,000000,63.69,66.03,63.69,66.03,142700,0
+FYC.US,D,20220201,000000,65.98,66.84,64.96,66.75,41406,0
+FYC.US,D,20220202,000000,66.9,67.075,65.5755,66.19,119074,0
+FYC.US,D,20220203,000000,65.09,66.093,64.59,64.68,29336,0
+FYC.US,D,20220204,000000,64.82,65.81,64.09,65.37,53297,0
+FYC.US,D,20220207,000000,65.59,66.27,65.29,65.75,61434,0
+FYC.US,D,20220208,000000,65.65,66.97,65.65,66.906,27898,0
+FYC.US,D,20220209,000000,67.65,68.51,67.65,68.51,24282,0
+FYC.US,D,20220210,000000,67.16,69.23,67.0129,67.47,96788,0
+FYC.US,D,20220211,000000,67.57,68.2499,66.13,66.52,57118,0
+FYC.US,D,20220214,000000,66.52,67.14,65.72,66.03,59484,0
+FYC.US,D,20220215,000000,66.87,68.1,66.87,68.02,138385,0
+FYC.US,D,20220216,000000,67.8,68.6,67.56,68.29,34864,0
+FYC.US,D,20220217,000000,67.56,67.66,66.21,66.333,29430,0
+FYC.US,D,20220218,000000,66.14,66.74,65.5164,65.63,34674,0
+FYC.US,D,20220222,000000,65.26,65.93,64.1636,64.47,31114,0
+FYC.US,D,20220223,000000,65.13,65.13,63.1,63.19,31703,0
+FYC.US,D,20220224,000000,61.34,65.36,61.0987,65.25,174630,0
+FYC.US,D,20220225,000000,65.48,66.75,64.93,66.72,493450,0
+FYC.US,D,20220228,000000,66.38,67.42,66.37,67.03,12783,0
+FYC.US,D,20220301,000000,67.16,67.1856,65.3203,65.69,20754,0
+FYC.US,D,20220302,000000,66.02,67.67,66.02,67.38,17329,0
+FYC.US,D,20220303,000000,67.74,67.74,65.8,66.31,15896,0
+FYC.US,D,20220304,000000,65.72,65.72,64.519,64.97,14139,0
+FYC.US,D,20220307,000000,65.08,65.17,63,63,40874,0
+FYC.US,D,20220308,000000,63.19,64.72,62.9545,63.48,21729,0
+FYC.US,D,20220309,000000,64.62,65.84,64.62,65.58,29750,0
+FYC.US,D,20220310,000000,64.34,65.33,64.2625,65.24,12346,0
+FYC.US,D,20220311,000000,65.79,65.87,64.1,64.1,20045,0
+FYC.US,D,20220314,000000,63.7585,64.2463,62.55,62.87,17157,0
+FYC.US,D,20220315,000000,63,64.11,63,64.11,12012,0
+FYC.US,D,20220316,000000,64.88,66.3216,64.84,66.3216,11807,0
+FYC.US,D,20220317,000000,66.85,67.865,66.6718,67.77,22924,0
+FYC.US,D,20220318,000000,67.3,68.8,67.3,68.8,10913,0
+FYC.US,D,20220321,000000,68.78,68.78,67.62,67.925,23226,0
+FYC.US,D,20220322,000000,68.33,69.06,68.33,68.82,19298,0
+FYC.US,D,20220323,000000,68.59,68.76,67.5307,67.61,17791,0
+FYC.US,D,20220324,000000,68.04,68.37,67.29,68.37,10538,0
+FYC.US,D,20220325,000000,68.61,68.61,67.9677,68.37,23417,0
+FYC.US,D,20220328,000000,68.15,68.43,67.4176,68.43,10499,0
+FYC.US,D,20220329,000000,69.03,70.5727,69.03,70.51,12358,0
+FYC.US,D,20220330,000000,70.39,70.39,68.8809,69.16,13421,0
+FYC.US,D,20220331,000000,69.13,69.5218,68.268,68.335,8908,0
+FYC.US,D,20220401,000000,68.75,69.15,68.19,68.99,21158,0
+FYC.US,D,20220404,000000,69.3,69.3,68.584,69.13,93781,0
+FYC.US,D,20220405,000000,69.02,69.3678,67.28,67.35,33113,0
+FYC.US,D,20220406,000000,66.63,66.63,65.61,66.05,16945,0
+FYC.US,D,20220407,000000,65.9,66.1859,64.7901,65.86,52953,0
+FYC.US,D,20220408,000000,65.3407,65.87,65.06,65.1,38891,0
+FYC.US,D,20220411,000000,64.63,65.2325,64.39,64.45,47414,0
+FYC.US,D,20220412,000000,65.29,66.15,64.665,64.87,10450,0
+FYC.US,D,20220413,000000,64.92,66.23,64.92,66.07,18117,0
+FYC.US,D,20220414,000000,65.935,66.33,65.35,65.35,20108,0
+FYC.US,D,20220418,000000,65.34,65.34,64.49,64.72,12940,0
+FYC.US,D,20220419,000000,64.79,66.32,64.79,66.09,15158,0
+FYC.US,D,20220420,000000,66.58,66.6923,66.246,66.35,11738,0
+FYC.US,D,20220421,000000,67.05,67.05,64.505,64.66,17571,0
+FYC.US,D,20220422,000000,63.9549,64.2001,62.6599,62.68,6674,0
+FYC.US,D,20220425,000000,62.03,63.2635,61.7194,63.16,12801,0
+FYC.US,D,20220426,000000,62.58,62.58,61.2,61.2,10518,0
+FYC.US,D,20220427,000000,61.07,61.938,60.71,60.79,35749,0
+FYC.US,D,20220428,000000,61.21,62.17,60.1,62.07,14495,0
+FYC.US,D,20220429,000000,62.05,62.26,60.0768,60.0768,18362,0
+FYC.US,D,20220502,000000,60.13,60.855,59.2897,60.77,18708,0
+FYC.US,D,20220503,000000,60.84,61.6299,60.64,61.36,12236,0
+FYC.US,D,20220504,000000,61.43,62.76,60.32,62.72,33204,0
+FYC.US,D,20220505,000000,62.17,62.17,59.3989,60.01,30140,0
+FYC.US,D,20220506,000000,59.74,59.8986,58.61,59.0452,25041,0
+FYC.US,D,20220509,000000,58.01,58.26,55.96,56.14,62340,0
+FYC.US,D,20220510,000000,57.22,57.22,54.7684,55.89,192726,0
+FYC.US,D,20220511,000000,55.645,56.73,54.37,54.37,15614,0
+FYC.US,D,20220512,000000,54.07,55.5343,54.07,55.26,27027,0
+FYC.US,D,20220513,000000,56.3336,57.942,56.32,57.54,30051,0
+FYC.US,D,20220516,000000,57.43,57.9,57.05,57.32,13103,0
+FYC.US,D,20220517,000000,58.48,59,57.84,59,18277,0
+FYC.US,D,20220518,000000,58.16,58.16,56.264,56.56,10863,0
+FYC.US,D,20220519,000000,56.46,57.4196,56.365,56.77,60920,0
+FYC.US,D,20220520,000000,56.7485,56.7485,55.3793,56.63,16106,0
+FYC.US,D,20220523,000000,57.24,57.46,56.4,57.22,18329,0
+FYC.US,D,20220524,000000,56.67,56.67,55.38,56.1265,55311,0
+FYC.US,D,20220525,000000,55.94,57.615,55.94,57.37,30518,0
+FYC.US,D,20220526,000000,57.77,59.0399,57.77,58.62,10860,0
+FYC.US,D,20220527,000000,58.95,60.29,58.95,60.24,25270,0
+FYC.US,D,20220531,000000,60.01,60.11,59.135,59.42,22013,0
+FYC.US,D,20220601,000000,59.945,59.945,58.4579,59.18,13311,0
+FYC.US,D,20220602,000000,59.08,60.67,59.08,60.6,7786,0
+FYC.US,D,20220603,000000,60.3187,60.3187,59.8,60.13,8629,0
+FYC.US,D,20220606,000000,60.97,60.97,60.14,60.38,46084,0
+FYC.US,D,20220607,000000,60.3996,61.23,60.37,61.16,6172,0
+FYC.US,D,20220608,000000,60.89,61.25,60.2739,60.46,12520,0
+FYC.US,D,20220609,000000,59.73,59.89,58.99,58.99,33682,0
+FYC.US,D,20220610,000000,58.04,58.07,57.02,57.42,11802,0
+FYC.US,D,20220613,000000,55.365,55.365,54.1,54.19,11545,0
+FYC.US,D,20220614,000000,54.62,54.62,53.5007,54.04,20649,0
+FYC.US,D,20220615,000000,54.67,55.06,54.26,54.84,11200,0
+FYC.US,D,20220616,000000,52.71,52.79,51.965,52.17,29942,0
+FYC.US,D,20220617,000000,52.46,53.588,52.44,52.94,23960,0
+FYC.US,D,20220621,000000,53.82,54.43,53.6,53.7,28715,0
+FYC.US,D,20220622,000000,52.82,53.9099,52.82,53.44,28127,0
+FYC.US,D,20220623,000000,53.7,54.43,53.3635,54.36,11900,0
+FYC.US,D,20220624,000000,55.7511,55.87,55.72,55.87,22075,0
+FYC.US,D,20220627,000000,55.96,56.45,55.96,56.15,13960,0
+FYC.US,D,20220628,000000,56.74,56.74,55.158,55.18,16920,0
+FYC.US,D,20220629,000000,55.27,55.27,54.18,54.6923,10097,0
+FYC.US,D,20220630,000000,53.68,54.7,53.52,54.16,15395,0
+FYC.US,D,20220701,000000,54.09,54.72,53.56,54.69,7003,0
+FYC.US,D,20220705,000000,53.79,55.07,53.309,55.07,16868,0
+FYC.US,D,20220706,000000,55.03,55.03,54.3008,54.65,33158,0
+FYC.US,D,20220707,000000,55.17,56.18,55.17,56.09,11865,0
+FYC.US,D,20220708,000000,55.9,56.36,55.446,56.02,9781,0
+FYC.US,D,20220711,000000,54.92,55.13,54.6455,54.69,10356,0
+FYC.US,D,20220712,000000,54.6614,54.95,54.21,54.42,6180,0
+FYC.US,D,20220713,000000,53.53,54.63,53.53,54.4581,4921,0
+FYC.US,D,20220714,000000,53.3984,53.84,53.14,53.77,15592,0
+FYC.US,D,20220715,000000,54.56,54.98,54.34,54.91,21000,0
+FYC.US,D,20220718,000000,55.9509,55.97,54.725,54.75,9647,0
+FYC.US,D,20220719,000000,55.54,56.82,55.54,56.71,7355,0
+FYC.US,D,20220720,000000,56.79,57.85,56.79,57.8,8799,0
+FYC.US,D,20220721,000000,57.57,58.21,57.34,58.18,15999,0
+FYC.US,D,20220722,000000,58.22,58.22,56.82,57.11,4502,0
+FYC.US,D,20220725,000000,57.323,57.62,57.25,57.44,7729,0
+FYC.US,D,20220726,000000,57.29,57.357,56.91,57.18,8091,0
+FYC.US,D,20220727,000000,57.48,58.88,57.48,58.73,14996,0
+FYC.US,D,20220728,000000,58.2401,59.722,58.1361,59.69,8451,0
+FYC.US,D,20220729,000000,59.47,60.27,59.47,60.21,4620,0
+FYC.US,D,20220801,000000,59.52,60.4599,59.52,60.17,5706,0
+FYC.US,D,20220802,000000,59.99,60.7949,59.99,60.37,9720,0
+FYC.US,D,20220803,000000,60.95,61.25,60.84,61.18,14222,0
+FYC.US,D,20220804,000000,61.39,61.5978,61.105,61.33,13506,0
+FYC.US,D,20220805,000000,60.55,61.9499,60.55,61.88,52449,0
+FYC.US,D,20220808,000000,62.9848,63.11,62.21,62.48,4240,0
+FYC.US,D,20220809,000000,61.9,61.9,61.12,61.3,74155,0
+FYC.US,D,20220810,000000,62.3,63.2411,62.3,63.2047,171786,0
+FYC.US,D,20220811,000000,63.79,64.11,63.16,63.24,18184,0
+FYC.US,D,20220812,000000,63.66,64.63,63.51,64.57,9227,0
+FYC.US,D,20220815,000000,64.28,64.91,64,64.8,10765,0
+FYC.US,D,20220816,000000,64.81,64.9923,64.1583,64.7,9428,0
+FYC.US,D,20220817,000000,63.7356,63.95,63.18,63.6406,5604,0
+FYC.US,D,20220818,000000,63.85,64.3199,63.591,64.26,6503,0
+FYC.US,D,20220819,000000,63.43,63.43,62.695,62.82,6930,0
+FYC.US,D,20220822,000000,61.86,61.9036,61.46,61.51,5328,0
+FYC.US,D,20220823,000000,61.68,62.215,61.53,61.75,7216,0
+FYC.US,D,20220824,000000,61.72,62.4337,61.72,62.28,13131,0
+FYC.US,D,20220825,000000,62.72,63.24,62.5714,63.22,17204,0
+FYC.US,D,20220826,000000,62.8422,62.8422,61.04,61.16,11733,0
+FYC.US,D,20220829,000000,60.7384,61.1515,60.56,60.73,6951,0
+FYC.US,D,20220830,000000,60.702,60.702,59.5201,59.84,8499,0
+FYC.US,D,20220831,000000,60.14,60.1458,59.51,59.59,17896,0
+FYC.US,D,20220901,000000,58.767,59.03,58.1,59.01,14596,0
+FYC.US,D,20220902,000000,59.83,59.83,58.349,58.52,23040,0
+FYC.US,D,20220906,000000,58.73,58.73,57.955,58.03,6857,0
+FYC.US,D,20220907,000000,58.07,59.33,58.07,59.3,14679,0
+FYC.US,D,20220908,000000,58.7,59.74,58.61,59.67,11771,0
+FYC.US,D,20220909,000000,60.6596,61.02,60.6596,60.94,4995,0
+FYC.US,D,20220912,000000,61.5,61.85,61.33,61.77,10097,0
+FYC.US,D,20220913,000000,60.44,60.64,59.33,59.36,7838,0
+FYC.US,D,20220914,000000,59.73,59.92,59.3519,59.83,4696,0
+FYC.US,D,20220915,000000,59.57,59.994,59.13,59.23,10837,0
+FYC.US,D,20220916,000000,57.82,58.12,57.57,58.12,7505,0
+FYC.US,D,20220919,000000,57.36,58.53,57.36,58.5,6511,0
+FYC.US,D,20220920,000000,57.84,57.92,57.31,57.66,14610,0
+FYC.US,D,20220921,000000,57.85,58.26,56.85,56.85,4666,0
+FYC.US,D,20220922,000000,55.85,55.89,55.1841,55.4,10967,0
+FYC.US,D,20220923,000000,54.48,54.48,53.24,53.86,70325,0
+FYC.US,D,20220926,000000,54.3559,54.4628,53.0778,53.15,8807,0
+FYC.US,D,20220927,000000,53.563,54.304,53.12,53.5,11923,0
+FYC.US,D,20220928,000000,53.71,55.5875,53.6892,55.4,11125,0
+FYC.US,D,20220929,000000,54.67,54.67,53.65,54.1,10386,0
+FYC.US,D,20220930,000000,54.9542,54.9886,53.74,53.89,8694,0
+FYC.US,D,20221003,000000,54.263,55.8899,54.263,55.53,29382,0
+FYC.US,D,20221004,000000,56.43,57.71,56.43,57.71,8639,0
+FYC.US,D,20221005,000000,57.14,57.625,56.421,57.49,14203,0
+FYC.US,D,20221006,000000,57.7404,57.8072,57.085,57.14,17708,0
+FYC.US,D,20221007,000000,55.9054,56.1499,55.1542,55.24,13902,0
+FYC.US,D,20221010,000000,55.31,55.31,54.3657,54.69,10251,0
+FYC.US,D,20221011,000000,53.8641,55.19,53.8641,54.4786,25088,0
+FYC.US,D,20221012,000000,54.6,54.6,54.11,54.38,38504,0
+FYC.US,D,20221013,000000,53.7905,55.67,53.44,55.64,14267,0
+FYC.US,D,20221014,000000,56.13,56.13,54.01,54.07,5298,0
+FYC.US,D,20221017,000000,55.5,55.8187,55.41,55.63,8511,0
+FYC.US,D,20221018,000000,57.1,57.1,55.88,56.21,26848,0
+FYC.US,D,20221019,000000,55.68,55.99,54.9183,55.36,17209,0
+FYC.US,D,20221020,000000,55.61,56.2,54.8013,54.92,10017,0
+FYC.US,D,20221021,000000,55,56.27,54.755,56.23,30780,0
+FYC.US,D,20221024,000000,56.4083,56.53,56.2,56.43,9164,0
+FYC.US,D,20221025,000000,57.5,58.06,57.5,57.86,38923,0
+FYC.US,D,20221026,000000,58.57,59.23,58.06,58.07,10644,0
+FYC.US,D,20221027,000000,58.54,58.94,58.07,58.1,12035,0
+FYC.US,D,20221028,000000,58.25,59.19,57.8765,59.16,204327,0
+FYC.US,D,20221031,000000,59.1,59.527,59.1,59.28,5671,0
+FYC.US,D,20221101,000000,59.98,59.98,59.2475,59.3772,15511,0
+FYC.US,D,20221102,000000,58.86,59.84,57.36,57.38,27322,0
+FYC.US,D,20221103,000000,56.78,57.25,56.32,56.8531,14166,0
+FYC.US,D,20221104,000000,56.86,57.495,56.11,56.81,7678,0
+FYC.US,D,20221107,000000,56.77,57.38,56.5392,57.11,9099,0
+FYC.US,D,20221108,000000,57.23,57.8,56.86,57.16,19070,0
+FYC.US,D,20221109,000000,56.66,56.66,55.32,55.41,16204,0
+FYC.US,D,20221110,000000,57.65,58.695,57.605,58.63,9559,0
+FYC.US,D,20221111,000000,59.034,59.9423,58.96,59.1192,14345,0
+FYC.US,D,20221114,000000,58.77,59.72,58.77,58.8506,8571,0
+FYC.US,D,20221115,000000,59.2401,60.2,59.2401,59.8,7672,0
+FYC.US,D,20221116,000000,59.3,59.3,58.5501,58.69,140375,0
+FYC.US,D,20221117,000000,57.9153,58.326,57.61,58.3,28388,0
+FYC.US,D,20221118,000000,58.75,58.75,58.145,58.41,19951,0
+FYC.US,D,20221121,000000,58.05,58.08,57.665,58.06,11715,0
+FYC.US,D,20221122,000000,58.355,58.72,58.21,58.7,67272,0
+FYC.US,D,20221123,000000,58.48,59.08,58.48,58.85,19211,0
+FYC.US,D,20221125,000000,59.0855,59.3799,59.06,59.1228,8053,0
+FYC.US,D,20221128,000000,58.666,58.6988,57.75,57.83,37143,0
+FYC.US,D,20221129,000000,57.89,58.39,57.89,57.946,12375,0
+FYC.US,D,20221130,000000,58.2,59.7,57.59,59.7,13375,0
+FYC.US,D,20221201,000000,59.7092,59.9439,59.0956,59.435,12299,0
+FYC.US,D,20221202,000000,58.87,60.0459,58.77,59.889,21967,0
+FYC.US,D,20221205,000000,59.69,59.69,57.995,58.09,13991,0
+FYC.US,D,20221206,000000,58.2373,58.2373,56.7125,56.96,44887,0
+FYC.US,D,20221207,000000,57.43,57.43,56.95,56.99,19295,0
+FYC.US,D,20221208,000000,57.36,58.03,57.15,57.38,189481,0
+FYC.US,D,20221209,000000,56.97,57.1914,56.45,56.5,16378,0
+FYC.US,D,20221212,000000,56.54,57.44,56.51,57.39,18363,0
+FYC.US,D,20221213,000000,59.13,59.37,57.665,57.99,17374,0
+FYC.US,D,20221214,000000,57.95,58.36,57.259,57.71,13427,0
+FYC.US,D,20221215,000000,56.78,56.85,56.199,56.28,11584,0
+FYC.US,D,20221216,000000,55.68,55.96,55.2935,55.81,27542,0
+FYC.US,D,20221219,000000,55.87,55.87,54.7101,54.77,13380,0
+FYC.US,D,20221220,000000,54.56,55.43,54.56,55.1,42200,0
+FYC.US,D,20221221,000000,55.53,56.3,55.53,55.98,79626,0
+FYC.US,D,20221222,000000,54.8565,55.32,54.3714,55.28,12950,0
+FYC.US,D,20221223,000000,55.16,55.52,54.95,55.52,11320,0
+FYC.US,D,20221227,000000,55.68,55.68,54.8601,55.05,11113,0
+FYC.US,D,20221228,000000,55.15,55.15,53.9848,54.07,48065,0
+FYC.US,D,20221229,000000,54.54,55.48,54.54,55.4,17749,0
+FYC.US,D,20221230,000000,54.95,55.4,54.805,55.28,48680,0
+FYC.US,D,20230103,000000,55.74,56.07,54.27,54.6,328238,0
+FYC.US,D,20230104,000000,54.99,55.59,54.99,55.29,10605,0
+FYC.US,D,20230105,000000,55.06,55.11,54.54,54.76,15583,0
+FYC.US,D,20230106,000000,55.3011,56.23,55.25,55.93,13324,0
+FYC.US,D,20230109,000000,56.58,56.9812,56.27,56.31,14260,0
+FYC.US,D,20230110,000000,56.29,57.17,56.1,57.17,5133,0
+FYC.US,D,20230111,000000,57.22,57.635,57.2,57.54,19427,0
+FYC.US,D,20230112,000000,57.78,58.73,57.5504,58.59,9744,0
+FYC.US,D,20230113,000000,58.31,59.34,58.31,59.34,7053,0
+FYC.US,D,20230117,000000,59.2697,59.535,59.11,59.33,12134,0
+FYC.US,D,20230118,000000,59.45,59.8263,58.25,58.25,12543,0
+FYC.US,D,20230119,000000,57.658,57.97,57.37,57.68,27232,0
+FYC.US,D,20230120,000000,57.64,58.69,57.64,58.65,7567,0
+FYC.US,D,20230123,000000,58.8,59.75,58.8,59.51,22698,0
+FYC.US,D,20230124,000000,59.1,59.698,59.1,59.35,40924,0
+FYC.US,D,20230125,000000,58.676,59.3975,58.335,59.37,5488,0
+FYC.US,D,20230126,000000,59.76,59.76,59.25,59.73,22071,0
+FYC.US,D,20230127,000000,59.68,60.1019,59.4971,59.92,9477,0
+FYC.US,D,20230130,000000,59.694,59.7722,59.07,59.07,21765,0
+FYC.US,D,20230131,000000,59.6158,60.39,59.35,60.37,19178,0
+FYC.US,D,20230201,000000,60.2,61.66,59.88,61.21,22530,0
+FYC.US,D,20230202,000000,62.04,62.2999,61.42,62.07,20176,0
+FYC.US,D,20230203,000000,61.41,62.265,61.41,61.69,8087,0
+FYC.US,D,20230206,000000,61.26,61.26,60.7592,60.825,11518,0
+FYC.US,D,20230207,000000,60.85,61.51,60.2,61.51,13217,0
+FYC.US,D,20230208,000000,61.17,61.17,60.6318,60.78,5378,0
+FYC.US,D,20230209,000000,61.1987,61.1987,59.97,59.9893,3145,0
+FYC.US,D,20230210,000000,60,60.29,59.828,60.25,9185,0
+FYC.US,D,20230213,000000,60.6967,61.06,60.6967,60.98,6721,0
+FYC.US,D,20230214,000000,60.61,61.15,60.2988,61.02,7932,0
+FYC.US,D,20230215,000000,60.44,61.56,60.44,61.56,8405,0
+FYC.US,D,20230216,000000,60.908,61.633,60.908,61.08,6166,0
+FYC.US,D,20230217,000000,60.66,60.8999,60.5,60.75,8021,0
+FYC.US,D,20230221,000000,60.16,60.16,59.1,59.1,13969,0
+FYC.US,D,20230222,000000,59.13,59.46,58.89,59.09,6453,0
+FYC.US,D,20230223,000000,59.9231,59.9231,59.0829,59.81,7500,0
+FYC.US,D,20230224,000000,58.905,59.4,58.905,59.37,5307,0
+FYC.US,D,20230227,000000,60.1115,60.1115,59.6401,59.73,7577,0
+FYC.US,D,20230228,000000,59.72,60.3661,59.66,59.66,8500,0
+FYC.US,D,20230301,000000,59.57,60.014,59.57,59.8,6182,0
+FYC.US,D,20230302,000000,59.64,60.18,59.5486,60.18,4708,0
+FYC.US,D,20230303,000000,60.13,61.1824,60.1,61.08,3516,0
+FYC.US,D,20230306,000000,61.42,61.42,60.2001,60.37,9972,0
+FYC.US,D,20230307,000000,60.065,60.2468,59.6622,59.68,34632,0
+FYC.US,D,20230308,000000,59.7983,59.9527,59.2148,59.65,39426,0
+FYC.US,D,20230309,000000,59.92,59.92,57.96,57.97,20525,0
+FYC.US,D,20230310,000000,57.76,57.76,56.05,56.39,9822,0
+FYC.US,D,20230313,000000,55.51,56.52,55.0815,55.63,10133,0
+FYC.US,D,20230314,000000,57.0454,57.2,55.88,56.45,9678,0
+FYC.US,D,20230315,000000,55.49,55.49,54.55,55.41,20006,0
+FYC.US,D,20230316,000000,55.64,56.41,55.61,56.28,14258,0
+FYC.US,D,20230317,000000,55.68,55.8878,54.8024,54.975,18136,0
+FYC.US,D,20230320,000000,55.55,56.167,55.55,55.69,20689,0
+FYC.US,D,20230321,000000,57.01,57.01,56.59,56.89,15736,0
+FYC.US,D,20230322,000000,56.98,57.04,55.47,55.47,10820,0
+FYC.US,D,20230323,000000,56.005,56.57,54.72,55.27,8579,0
+FYC.US,D,20230324,000000,54.86,55.5399,54.38,55.38,19407,0
+FYC.US,D,20230327,000000,55.93,56.37,55.75,56.21,11792,0
+FYC.US,D,20230328,000000,56.15,56.36,55.9767,56.23,22557,0
+FYC.US,D,20230329,000000,56.66,56.8075,56.45,56.75,6207,0
+FYC.US,D,20230330,000000,57.04,57.405,56.7192,56.72,5355,0
+FYC.US,D,20230331,000000,57.27,57.9199,57.27,57.85,9514,0
+FYC.US,D,20230403,000000,58.03,58.3099,57.315,58.07,54690,0
+FYC.US,D,20230404,000000,58.21,58.21,56.8483,57.085,7586,0
+FYC.US,D,20230405,000000,56.78,56.79,56.23,56.61,9614,0
+FYC.US,D,20230406,000000,56.68,56.69,56.3,56.5059,4700,0
+FYC.US,D,20230410,000000,56.54,57.35,56.54,57.2339,13592,0
+FYC.US,D,20230411,000000,57.22,57.8799,57.22,57.5676,24998,0
+FYC.US,D,20230412,000000,57.76,57.8599,57.245,57.245,20909,0
+FYC.US,D,20230413,000000,57.8127,58.08,57.63,57.9,5588,0
+FYC.US,D,20230414,000000,58.04,58.27,57.05,57.39,11085,0
+FYC.US,D,20230417,000000,57.6617,57.98,57.5845,57.92,7075,0
+FYC.US,D,20230418,000000,58.01,58.1119,57.8345,58.07,7617,0
+FYC.US,D,20230419,000000,57.66,58.19,57.66,58.06,7887,0
+FYC.US,D,20230420,000000,57.74,58.025,57.59,57.69,4250,0
+FYC.US,D,20230421,000000,57.8,57.9,57.4025,57.84,7847,0
+FYC.US,D,20230424,000000,57.9271,57.9271,57.3601,57.62,25374,0
+FYC.US,D,20230425,000000,57.35,57.35,56.2,56.25,8454,0
+FYC.US,D,20230426,000000,56.2,56.37,55.52,55.6521,16232,0
+FYC.US,D,20230427,000000,55.94,56.12,55.72,56.0246,6506,0
+FYC.US,D,20230428,000000,56.07,56.5605,56.07,56.44,4908,0
+FYC.US,D,20230501,000000,56.25,57.1682,56.25,56.71,19723,0
+FYC.US,D,20230502,000000,56.49,56.49,55.2904,55.6256,15283,0
+FYC.US,D,20230503,000000,56.05,56.291,55.54,55.54,8492,0
+FYC.US,D,20230504,000000,55.36,55.36,54.54,54.95,10097,0
+FYC.US,D,20230505,000000,55.8279,56.19,55.73,56.09,3742,0
+FYC.US,D,20230508,000000,56.18,56.2,55.95,56.12,18869,0
+FYC.US,D,20230509,000000,55.82,56.475,55.76,56.17,9848,0
+FYC.US,D,20230510,000000,56.89,56.89,55.94,56.41,8986,0
+FYC.US,D,20230511,000000,56.09,56.09,55.71,56,6664,0
+FYC.US,D,20230512,000000,56.3118,56.3118,55.53,55.86,5417,0
+FYC.US,D,20230515,000000,55.92,56.56,55.86,56.43,9997,0
+FYC.US,D,20230516,000000,55.6937,55.8635,55.6601,55.67,9742,0
+FYC.US,D,20230517,000000,56.08,56.66,55.58,56.5197,21288,0
+FYC.US,D,20230518,000000,56.37,56.99,56.19,56.88,11367,0
+FYC.US,D,20230519,000000,57.21,57.21,56.5301,56.66,5498,0
+FYC.US,D,20230522,000000,57.11,57.5999,56.96,57.35,7687,0
+FYC.US,D,20230523,000000,57.12,57.8395,56.87,56.87,13023,0
+FYC.US,D,20230524,000000,56.13,56.59,56.13,56.53,36621,0
+FYC.US,D,20230525,000000,56.59,56.59,55.6227,55.95,6148,0
+FYC.US,D,20230526,000000,56.17,56.6,56.17,56.43,6477,0
+FYC.US,D,20230530,000000,56.32,56.344,56.0137,56.12,4156,0
+FYC.US,D,20230531,000000,55.53,55.95,55.45,55.95,40666,0
+FYC.US,D,20230601,000000,55.87,56.6299,55.87,56.48,7959,0
+FYC.US,D,20230602,000000,57.27,58.39,57.15,58.28,51252,0
+FYC.US,D,20230605,000000,57.9678,57.9678,57.411,57.79,45005,0
+FYC.US,D,20230606,000000,57.72,59.23,57.72,59.11,31937,0
+FYC.US,D,20230607,000000,59.48,60.07,59.48,59.71,11915,0
+FYC.US,D,20230608,000000,59.77,59.77,59.2514,59.69,4964,0
+FYC.US,D,20230609,000000,59.5877,59.754,59.24,59.35,6815,0
+FYC.US,D,20230612,000000,59.61,59.78,59.515,59.78,5838,0
+FYC.US,D,20230613,000000,60.17,60.66,60.17,60.56,4448,0
+FYC.US,D,20230614,000000,60.8,60.8,59.48,59.93,8734,0
+FYC.US,D,20230615,000000,59.785,60.2799,59.618,60.12,15516,0
+FYC.US,D,20230616,000000,60.54,60.54,59.42,59.6,40792,0
+FYC.US,D,20230620,000000,59.45,59.5799,59.1,59.5,11183,0
+FYC.US,D,20230621,000000,59.1192,59.63,59.04,59.35,8426,0
+FYC.US,D,20230622,000000,59.09,59.2099,58.751,58.98,7288,0
+FYC.US,D,20230623,000000,58.53,58.5864,57.9,57.96,30734,0
+FYC.US,D,20230626,000000,58.2597,58.2597,57.5468,57.6392,27532,0
+FYC.US,D,20230627,000000,57.74,58.53,57.59,58.44,15933,0
+FYC.US,D,20230628,000000,58.52,59.04,58.4,59.04,13211,0
+FYC.US,D,20230629,000000,59.17,59.9096,58.9982,59.87,12066,0
+FYC.US,D,20230630,000000,60.49,60.49,60.14,60.205,7714,0
+FYC.US,D,20230703,000000,60.3104,60.38,60.0587,60.32,22134,0
+FYC.US,D,20230705,000000,60.12,60.12,59.3957,59.43,6499,0
+FYC.US,D,20230706,000000,58.61,58.68,58.0201,58.68,7611,0
+FYC.US,D,20230707,000000,59.2248,59.635,59.18,59.18,5365,0
+FYC.US,D,20230710,000000,59.15,60.43,59.15,60.43,9177,0
+FYC.US,D,20230711,000000,60.52,60.9364,60.493,60.87,4386,0
+FYC.US,D,20230712,000000,61.85,61.94,61.48,61.64,8817,0
+FYC.US,D,20230713,000000,61.99,62.373,61.99,62.28,5480,0
+FYC.US,D,20230714,000000,62.43,62.43,61.52,61.74,9182,0
+FYC.US,D,20230717,000000,61.81,62.68,61.81,62.59,18655,0
+FYC.US,D,20230718,000000,62.77,63.47,62.61,63.44,36290,0
+FYC.US,D,20230719,000000,63.54,63.7595,63.21,63.38,15011,0
+FYC.US,D,20230720,000000,63.38,63.38,62.66,62.66,4960,0
+FYC.US,D,20230721,000000,63.19,63.19,62.38,62.56,18242,0
+FYC.US,D,20230724,000000,62.6797,62.6797,62.2701,62.43,6801,0
+FYC.US,D,20230725,000000,62.6291,62.7299,62.57,62.57,5477,0
+FYC.US,D,20230726,000000,62.69,62.73,62.435,62.73,10796,0
+FYC.US,D,20230727,000000,63.385,63.385,61.7766,61.95,27978,0
+FYC.US,D,20230728,000000,62.73,63.13,62.73,63.13,6731,0
+FYC.US,D,20230731,000000,63.7405,63.88,63.6332,63.88,4241,0
+FYC.US,D,20230801,000000,63.56,63.63,62.97,63.63,5408,0
+FYC.US,D,20230802,000000,63.15,63.15,62.28,62.46,10505,0
+FYC.US,D,20230803,000000,62.35,62.35,61.8585,62.09,6761,0
+FYC.US,D,20230804,000000,62.22,62.45,61.73,61.78,4956,0
+FYC.US,D,20230807,000000,61.83,61.83,61.43,61.73,3239,0
+FYC.US,D,20230808,000000,60.99,61.49,60.7245,61.49,5209,0
+FYC.US,D,20230809,000000,61.68,61.68,61.08,61.18,8393,0
+FYC.US,D,20230810,000000,61.16,61.16,60.39,60.74,13318,0
+FYC.US,D,20230811,000000,60.56,60.94,60.56,60.76,475856,0
+FYC.US,D,20230814,000000,60.209,60.78,60.209,60.78,6489,0
+FYC.US,D,20230815,000000,60.32,60.32,60.03,60.03,28865,0
+FYC.US,D,20230816,000000,59.89,60.2399,59.27,59.27,20731,0
+FYC.US,D,20230817,000000,59.41,59.41,58.311,58.37,9888,0
+FYC.US,D,20230818,000000,57.9,58.9799,57.9,58.8,11311,0
+FYC.US,D,20230821,000000,58.96,59.02,58.6029,58.98,4992,0
+FYC.US,D,20230822,000000,59.11,59.13,58.8101,59,6147,0
+FYC.US,D,20230823,000000,59.2399,59.7083,59.2399,59.57,5589,0
+FYC.US,D,20230824,000000,59.2607,59.2607,58.52,58.52,6866,0
+FYC.US,D,20230825,000000,58.65,58.9958,58.19,58.77,12824,0
+FYC.US,D,20230828,000000,59.5043,59.53,59.19,59.33,54784,0
+FYC.US,D,20230829,000000,59.44,60.28,59.44,60.19,240284,0
+FYC.US,D,20230830,000000,60.3,60.915,60.3,60.76,21457,0
+FYC.US,D,20230831,000000,61.02,61.02,60.57,60.57,9934,0
+FYC.US,D,20230901,000000,61.3399,61.3701,61.1515,61.25,6052,0
+FYC.US,D,20230905,000000,60.42,60.45,60.13,60.23,42785,0
+FYC.US,D,20230906,000000,60.1329,60.175,59.75,59.96,5079,0
+FYC.US,D,20230907,000000,59.77,59.77,59.2697,59.5,6982,0
+FYC.US,D,20230908,000000,59.45,59.4562,59.1799,59.2,7313,0
+FYC.US,D,20230911,000000,59.57,59.61,59.15,59.15,6061,0
+FYC.US,D,20230912,000000,59.19,59.3687,59.1,59.16,5884,0
+FYC.US,D,20230913,000000,59.12,59.12,58.46,58.49,8521,0
+FYC.US,D,20230914,000000,59.07,59.38,58.82,59.16,6489,0
+FYC.US,D,20230915,000000,58.83,58.88,58.38,58.57,11586,0
+FYC.US,D,20230918,000000,58.78,58.78,58.23,58.23,5647,0
+FYC.US,D,20230919,000000,58.28,58.28,57.68,57.92,24236,0
+FYC.US,D,20230920,000000,58.25,58.3723,57.24,57.24,7989,0
+FYC.US,D,20230921,000000,56.396,56.7799,56.3,56.3,14211,0
+FYC.US,D,20230922,000000,56.42,56.58,56,56,6764,0
+FYC.US,D,20230925,000000,55.6701,56.25,55.6701,56.13,6712,0
+FYC.US,D,20230926,000000,56.0918,56.0918,55.37,55.37,12339,0
+FYC.US,D,20230927,000000,55.9351,56.43,55.691,56.2,8593,0
+FYC.US,D,20230928,000000,56.32,57.0219,56.23,56.65,9382,0
+FYC.US,D,20230929,000000,57.05,57.05,56.22,56.36,8585,0
+FYC.US,D,20231002,000000,56.06,56.12,55.43,55.605,10934,0
+FYC.US,D,20231003,000000,55.26,55.34,54.38,54.54,6204,0
+FYC.US,D,20231004,000000,54.19,54.63,53.87,54.48,7958,0
+FYC.US,D,20231005,000000,54.47,54.6699,54.15,54.6,28026,0
+FYC.US,D,20231006,000000,54.25,55.4845,54.25,55.28,10827,0
+FYC.US,D,20231009,000000,55.03,55.6199,54.8919,55.56,8782,0
+FYC.US,D,20231010,000000,56.4376,56.628,56.15,56.15,8936,0
+FYC.US,D,20231011,000000,56.4,56.4,55.704,56.18,5779,0
+FYC.US,D,20231012,000000,55.4207,55.4207,54.6077,54.8803,9372,0
+FYC.US,D,20231013,000000,54.665,54.665,53.975,54.15,7208,0
+FYC.US,D,20231016,000000,54.52,55.2118,54.52,55.11,7472,0
+FYC.US,D,20231017,000000,54.69,56.0917,54.69,55.63,12559,0
+FYC.US,D,20231018,000000,55.47,55.47,54.54,54.62,5790,0
+FYC.US,D,20231019,000000,54.26,54.5637,53.8109,53.88,28786,0
+FYC.US,D,20231020,000000,53.76,53.76,53.135,53.17,34870,0
+FYC.US,D,20231023,000000,52.6462,53.36,52.55,52.68,11511,0
+FYC.US,D,20231024,000000,53.35,53.7659,53.031,53.45,22390,0
+FYC.US,D,20231025,000000,53.15,53.15,52.23,52.23,13631,0
+FYC.US,D,20231026,000000,52.5,52.688,51.78,52.16,29047,0
+FYC.US,D,20231027,000000,52.27,52.27,51.42,51.5,719930,0
+FYC.US,D,20231030,000000,52.3,52.3,51.3899,51.69,20891,0
+FYC.US,D,20231031,000000,51.75,52.38,51.73,52.38,6780,0
+FYC.US,D,20231101,000000,52.34,52.64,51.97,52.56,183958,0
+FYC.US,D,20231102,000000,53.29,54.03,53.29,54.03,47614,0
+FYC.US,D,20231103,000000,54.75,55.6709,54.75,55.32,16307,0
+FYC.US,D,20231106,000000,55.46,55.51,54.335,54.64,13121,0
+FYC.US,D,20231107,000000,54.41,54.9499,54.41,54.6315,10452,0
+FYC.US,D,20231108,000000,54.19,54.325,53.9986,54.285,11689,0
+FYC.US,D,20231109,000000,54.66,54.66,53.54,53.5814,10710,0
+FYC.US,D,20231110,000000,53.84,54.37,53.5968,54.21,8587,0
+FYC.US,D,20231113,000000,54.07,54.51,53.99,54.42,38921,0
+FYC.US,D,20231114,000000,55.93,56.95,55.93,56.87,16396,0
+FYC.US,D,20231115,000000,57.5501,57.7648,56.84,56.84,11640,0
+FYC.US,D,20231116,000000,56.63,56.63,55.946,56.13,7632,0
+FYC.US,D,20231117,000000,56.51,56.9,56.49,56.81,10380,0
+FYC.US,D,20231120,000000,57.2068,57.4029,57.19,57.2,63659,0
+FYC.US,D,20231121,000000,56.87,56.9375,56.59,56.59,20702,0
+FYC.US,D,20231122,000000,57.01,57.22,56.905,57.13,13088,0
+FYC.US,D,20231124,000000,57.07,57.5397,57.06,57.48,1165,0
+FYC.US,D,20231127,000000,57.05,57.5847,57.05,57.44,14160,0
+FYC.US,D,20231128,000000,57.03,57.415,56.9264,57.04,13633,0
+FYC.US,D,20231129,000000,57.61,57.9817,57.26,57.34,11618,0
+FYC.US,D,20231130,000000,57.58,57.65,57.2727,57.48,7321,0
+FYC.US,D,20231201,000000,57.41,58.87,57.095,58.87,9968,0
+FYC.US,D,20231204,000000,58.56,59.3447,58.56,59.26,40764,0
+FYC.US,D,20231205,000000,58.67,58.96,58.53,58.57,11023,0
+FYC.US,D,20231206,000000,58.99,59.4342,58.1685,58.22,59267,0
+FYC.US,D,20231207,000000,57.96,58.19,57.84,58.1796,11087,0
+FYC.US,D,20231208,000000,58.18,58.8,58.18,58.58,10205,0
+FYC.US,D,20231211,000000,58.725,58.9799,58.63,58.9187,55562,0
+FYC.US,D,20231212,000000,58.5762,59.0599,58.5762,58.88,8854,0
+FYC.US,D,20231213,000000,58.98,60.59,58.6701,60.56,10722,0
+FYC.US,D,20231214,000000,61.64,62.34,61.64,62.07,18431,0
+FYC.US,D,20231215,000000,62.13,62.3,61.2334,61.66,14646,0
+FYC.US,D,20231218,000000,62.09,62.14,61.63,61.73,16709,0
+FYC.US,D,20231219,000000,62.7501,63.0998,62.635,62.97,21485,0
+FYC.US,D,20231220,000000,63.08,63.49,61.65,61.65,19101,0
+FYC.US,D,20231221,000000,62.75,62.8791,62.2838,62.84,7047,0
+FYC.US,D,20231222,000000,63.17,63.4089,63.0392,63.18,14449,0
+FYC.US,D,20231226,000000,63.69,64.16,63.47,64.0204,22729,0
+FYC.US,D,20231227,000000,64.22,64.39,63.83,64.0228,26322,0
+FYC.US,D,20231228,000000,63.8,64.04,63.6,63.66,12539,0
+FYC.US,D,20231229,000000,63.79,63.833,62.89,62.92,14952,0
+FYC.US,D,20240102,000000,62.63,62.6665,61.6397,62.1,106663,0
+FYC.US,D,20240103,000000,61.25,61.25,60.2979,60.33,284847,0
+FYC.US,D,20240104,000000,60.8399,60.8399,60.32,60.32,7270,0
+FYC.US,D,20240105,000000,60.15,60.5658,60.0302,60.14,15028,0
+FYC.US,D,20240108,000000,60.09,61.49,60.09,61.49,9347,0
+FYC.US,D,20240109,000000,60.8,61.06,60.5891,60.79,51116,0
+FYC.US,D,20240110,000000,60.93,60.95,60.56,60.9,11100,0
+FYC.US,D,20240111,000000,60.52,60.65,59.61,60.41,55320,0
+FYC.US,D,20240112,000000,60.94,61.1275,60.19,60.37,480203,0
+FYC.US,D,20240116,000000,60.01,60.01,59.3615,59.7003,18044,0
+FYC.US,D,20240117,000000,59.1,59.33,59.02,59.23,12049,0
+FYC.US,D,20240118,000000,59.4936,59.74,58.935,59.71,81484,0
+FYC.US,D,20240119,000000,59.34,60.159,59.185,60.15,18981,0
+FYC.US,D,20240122,000000,60.48,61.4623,60.48,61.39,11550,0
+FYC.US,D,20240123,000000,61.76,61.76,60.8539,61.17,7820,0
+FYC.US,D,20240124,000000,61.96,61.96,60.6109,60.72,19683,0
+FYC.US,D,20240125,000000,61.44,61.51,60.7607,61.21,14544,0
+FYC.US,D,20240126,000000,61.4,61.6214,61.13,61.18,42458,0
+FYC.US,D,20240129,000000,61.4052,62.53,61.4052,62.53,18750,0
+FYC.US,D,20240130,000000,62.23,62.23,61.6,61.9,14928,0
+FYC.US,D,20240131,000000,61.84,61.84,60.51,60.53,11129,0
+FYC.US,D,20240201,000000,60.98,61.742,60.5748,61.72,21916,0
+FYC.US,D,20240202,000000,61.27,61.8699,60.8245,61.52,16781,0
+FYC.US,D,20240205,000000,61.29,61.29,60.235,60.62,12024,0
+FYC.US,D,20240206,000000,60.77,61.41,60.77,61.33,14815,0
+FYC.US,D,20240207,000000,61.68,61.68,60.9932,61.24,6623,0
+FYC.US,D,20240208,000000,61.53,62.6752,61.442,62.6,6225,0
+FYC.US,D,20240209,000000,63.17,63.58,62.8702,63.46,9659,0
+FYC.US,D,20240212,000000,63.7168,64.5985,63.7168,64.36,16109,0
+FYC.US,D,20240213,000000,62.71,62.74,61.6,62.06,13323,0
+FYC.US,D,20240214,000000,62.99,63.7599,62.81,63.62,7984,0
+FYC.US,D,20240215,000000,64.25,64.8696,64.11,64.76,20536,0
+FYC.US,D,20240216,000000,64.26,64.8897,63.87,64.28,23961,0
+FYC.US,D,20240220,000000,63.75,63.75,63.1784,63.42,6784,0
+FYC.US,D,20240221,000000,62.8879,62.93,62.56,62.93,12658,0
+FYC.US,D,20240222,000000,63.25,63.58,63.08,63.42,101899,0
+FYC.US,D,20240223,000000,63.47,63.8899,63.06,63.62,48130,0
+FYC.US,D,20240226,000000,63.917,64.2535,63.917,64.18,28568,0
+FYC.US,D,20240227,000000,64.62,64.93,64.62,64.93,9190,0
+FYC.US,D,20240228,000000,64.37,64.4668,63.9728,64.16,6502,0
+FYC.US,D,20240229,000000,64.82,64.82,64.091,64.24,20180,0
+FYC.US,D,20240301,000000,64.52,65.12,64.23,65.03,4882,0
+FYC.US,D,20240304,000000,65.24,65.2599,64.66,64.66,10729,0
+FYC.US,D,20240305,000000,64.1,64.34,63.54,63.75,17648,0
+FYC.US,D,20240306,000000,64.53,64.53,63.8192,64,17760,0
+FYC.US,D,20240307,000000,64.46,64.495,64.23,64.42,13112,0
+FYC.US,D,20240308,000000,65.035,65.1799,64.0001,64.21,6791,0
+FYC.US,D,20240311,000000,63.6999,63.74,63.495,63.5,6069,0
+FYC.US,D,20240312,000000,63.63,63.789,63.3201,63.55,14428,0
+FYC.US,D,20240313,000000,64.075,64.075,63.5709,63.69,9232,0
+FYC.US,D,20240314,000000,63.38,63.38,62.2326,62.78,7068,0
+FYC.US,D,20240315,000000,62.49,62.85,62.49,62.79,24754,0
+FYC.US,D,20240318,000000,63.12,63.24,62.6643,62.8,7429,0
+FYC.US,D,20240319,000000,62.8201,63.57,62.7,63.51,7656,0
+FYC.US,D,20240320,000000,63.24,64.64,63.24,64.64,21979,0
+FYC.US,D,20240321,000000,65.03,65.3388,64.93,65.12,16040,0
+FYC.US,D,20240322,000000,65.1,65.1,64.353,64.36,23530,0
+FYC.US,D,20240325,000000,64.24,64.505,64.16,64.23,8224,0
+FYC.US,D,20240326,000000,64.7099,64.7099,64.23,64.35,23470,0
+FYC.US,D,20240327,000000,64.86,65.47,64.81,65.47,8651,0
+FYC.US,D,20240328,000000,65.54,66.2484,65.54,65.695,15457,0
+FYC.US,D,20240401,000000,65.84,65.84,65.089,65.191,4380,0
+FYC.US,D,20240402,000000,64.34,64.34,63.8156,63.93,10344,0
+FYC.US,D,20240403,000000,63.73,64.6,63.73,64.54,7400,0
+FYC.US,D,20240404,000000,64.95,65.2,63.7981,63.88,5507,0
+FYC.US,D,20240405,000000,63.77,64.775,63.77,64.68,6772,0
+FYC.US,D,20240408,000000,65.02,65.0935,64.875,64.91,23580,0
+FYC.US,D,20240409,000000,64.99,65.14,64.68,65,4815,0
+FYC.US,D,20240410,000000,63.32,63.865,63.015,63.53,7416,0
+FYC.US,D,20240411,000000,63.98,64.31,63.539,64.31,10569,0
+FYC.US,D,20240412,000000,63.87,63.87,62.65,62.78,9345,0
+FYC.US,D,20240415,000000,63.34,63.34,61.59,61.8742,19951,0
+FYC.US,D,20240416,000000,61.54,61.98,61.0644,61.59,57819,0
+FYC.US,D,20240417,000000,62.11,62.11,61.13,61.17,18452,0
+FYC.US,D,20240418,000000,61.46,61.8014,60.865,60.92,9723,0
+FYC.US,D,20240419,000000,60.92,61.6,60.515,60.83,23876,0
+FYC.US,D,20240422,000000,61.39,61.9301,61.13,61.72,5572,0
+FYC.US,D,20240423,000000,62.2,63.32,62.2,63.24,9379,0
+FYC.US,D,20240424,000000,63.2865,63.2865,62.53,62.94,9149,0
+FYC.US,D,20240425,000000,62.05,62.64,61.7,62.48,8987,0
+FYC.US,D,20240426,000000,62.9,63.3859,62.5103,63.23,7103,0
+FYC.US,D,20240429,000000,63.59,64.119,63.59,64.02,6805,0
+FYC.US,D,20240430,000000,63.42,63.5716,62.71,62.71,7799,0
+FYC.US,D,20240501,000000,63.01,64.03,63,63.45,9264,0
+FYC.US,D,20240502,000000,64.2,64.35,63.45,64.35,9276,0
+FYC.US,D,20240503,000000,65.52,65.52,65.0611,65.23,5041,0
+FYC.US,D,20240506,000000,65.78,65.905,65.585,65.64,6028,0
+FYC.US,D,20240507,000000,66,66.2729,65.845,65.98,37933,0
+FYC.US,D,20240508,000000,65.29,65.481,65.241,65.47,10525,0
+FYC.US,D,20240509,000000,65.515,66.21,65.515,66.21,6571,0
+FYC.US,D,20240510,000000,66.6106,66.6106,65.98,66.17,6629,0
+FYC.US,D,20240513,000000,66.79,66.79,66.235,66.33,5416,0
+FYC.US,D,20240514,000000,66.86,67.0333,66.5447,66.71,6103,0
+FYC.US,D,20240515,000000,67.49,67.4958,67.095,67.49,13645,0
+FYC.US,D,20240516,000000,67.25,67.2524,66.98,67.07,6123,0
+FYC.US,D,20240517,000000,66.96,67.09,66.8344,67.09,4445,0
+FYC.US,D,20240520,000000,66.9959,67.688,66.9959,67.47,5780,0
+FYC.US,D,20240521,000000,67.3351,67.43,67.255,67.43,11165,0
+FYC.US,D,20240522,000000,67.27,67.33,66.6999,66.92,8478,0
+FYC.US,D,20240523,000000,66.4,66.505,65.53,65.88,6819,0
+FYC.US,D,20240524,000000,66.3,66.67,66.3,66.67,4433,0
+FYC.US,D,20240528,000000,67.23,67.23,66.24,66.53,8634,0
+FYC.US,D,20240529,000000,65.6,65.7361,65.59,65.63,7111,0
+FYC.US,D,20240530,000000,65.88,66.71,65.88,66.71,29055,0
+FYC.US,D,20240531,000000,67.1,67.1,66.3583,67.02,6564,0
+FYC.US,D,20240603,000000,67.47,67.47,66.3668,66.51,5026,0
+FYC.US,D,20240604,000000,66.16,66.16,65.6701,65.84,4277,0
+FYC.US,D,20240605,000000,66.24,66.96,65.895,66.93,3490,0
+FYC.US,D,20240606,000000,66.69,66.69,66.1118,66.36,4583,0
+FYC.US,D,20240607,000000,65.68,66.14,65.44,65.44,11475,0
+FYC.US,D,20240610,000000,65.17,65.91,65.17,65.91,11298,0
+FYC.US,D,20240611,000000,65.39,65.63,65.15,65.63,25146,0
+FYC.US,D,20240612,000000,67.08,67.636,66.64,66.64,7292,0
+FYC.US,D,20240613,000000,66.71,66.71,65.68,66.12,8446,0
+FYC.US,D,20240614,000000,65.46,65.46,64.79,65.03,4429,0
+FYC.US,D,20240617,000000,64.63,65.21,64.5499,65.17,2286,0
+FYC.US,D,20240618,000000,65.23,65.4976,65.04,65.29,10281,0
+FYC.US,D,20240620,000000,65.41,65.4715,64.68,64.81,7535,0
+FYC.US,D,20240621,000000,64.755,65.115,64.755,65.09,4080,0
+FYC.US,D,20240624,000000,65.65,65.695,65.3016,65.5,3762,0
+FYC.US,D,20240625,000000,65.35,65.358,65.105,65.35,7603,0
+FYC.US,D,20240626,000000,64.91,65.1616,64.85,65.12,11215,0
+FYC.US,D,20240627,000000,65.3074,65.64,65.14,65.64,5506,0
+FYC.US,D,20240628,000000,66.0177,66.0177,65.53,65.89,3339,0
+FYC.US,D,20240701,000000,65.85,65.9,65.321,65.66,11884,0
+FYC.US,D,20240702,000000,65.39,65.5899,65.39,65.44,4743,0
+FYC.US,D,20240703,000000,65.5816,65.67,65.55,65.66,2785,0
+FYC.US,D,20240705,000000,65.7,65.7,65.1105,65.53,9326,0
+FYC.US,D,20240708,000000,65.97,66.2629,65.83,65.83,4614,0
+FYC.US,D,20240709,000000,65.95,66.0799,65.51,65.76,13725,0
+FYC.US,D,20240710,000000,66.04,66.08,65.615,66.0281,47175,0
+FYC.US,D,20240711,000000,67.14,68.1,67.14,67.92,7748,0
+FYC.US,D,20240712,000000,68.42,69.04,68.42,68.79,16463,0
+FYC.US,D,20240715,000000,69.22,70.2,69.12,69.97,6974,0
+FYC.US,D,20240716,000000,70.55,72.18,70.55,72.07,24797,0
+FYC.US,D,20240717,000000,72.555,72.555,70.87,70.87,8200,0
+FYC.US,D,20240718,000000,71.03,71.6794,69.5799,69.92,9828,0
+FYC.US,D,20240719,000000,69.88,70.123,69.54,69.63,3281,0
+FYC.US,D,20240722,000000,70.2,70.78,69.505,70.78,56551,0
+FYC.US,D,20240723,000000,70.4,71.92,70.4,71.48,28416,0
+FYC.US,D,20240724,000000,71.23,71.5,69.75,69.7795,15790,0
+FYC.US,D,20240725,000000,69.93,71.12,69.6881,70.18,62296,0
+FYC.US,D,20240726,000000,71.13,71.48,70.64,71.41,65788,0
+FYC.US,D,20240729,000000,71.85,71.85,70.37,70.68,29151,0
+FYC.US,D,20240730,000000,71.447,71.447,70.43,70.66,42283,0
+FYC.US,D,20240731,000000,71.5,72.3074,70.84,71.34,41703,0
+FYC.US,D,20240801,000000,71.64,72.0124,69.24,69.96,56402,0
+FYC.US,D,20240802,000000,67.74,68,67.0489,67.61,19094,0
+FYC.US,D,20240805,000000,63.61,66.375,63.61,65.51,13288,0
+FYC.US,D,20240806,000000,66.02,67.4858,65.415,66.7,11964,0
+FYC.US,D,20240807,000000,67.91,67.91,65.63,65.63,21391,0
+FYC.US,D,20240808,000000,66.47,67.4897,66.32,67.48,42512,0
+FYC.US,D,20240809,000000,67.8,67.8,67.15,67.62,8927,0
+FYC.US,D,20240812,000000,67.65,67.65,67.1,67.31,6111,0
+FYC.US,D,20240813,000000,67.76,68.34,67.64,68.31,24714,0
+FYC.US,D,20240814,000000,68.58,68.58,67.8832,68.21,94302,0
+FYC.US,D,20240815,000000,69.32,70.01,69.195,69.59,18755,0
+FYC.US,D,20240816,000000,69.6184,69.96,69.6025,69.88,9750,0
+FYC.US,D,20240819,000000,69.92,70.47,69.9012,70.47,42293,0
+FYC.US,D,20240820,000000,70.48,70.48,69.6,69.74,23698,0
+FYC.US,D,20240821,000000,70.06,70.82,70.03,70.82,13342,0
+FYC.US,D,20240822,000000,70.93,71.01,70.2651,70.32,5777,0
+FYC.US,D,20240823,000000,71.585,72.56,71.585,72.56,9630,0
+FYC.US,D,20240826,000000,72.98,72.98,72.385,72.39,28451,0
+FYC.US,D,20240827,000000,71.96,72.31,71.855,72.25,17261,0
+FYC.US,D,20240828,000000,71.98,72.1822,71.2901,71.67,56342,0
+FYC.US,D,20240829,000000,72.18,72.57,71.87,71.87,17189,0
+FYC.US,D,20240830,000000,72.42,72.61,71.675,72.61,20692,0
+FYC.US,D,20240903,000000,71.95,72.1557,70.03,70.04,6751,0
+FYC.US,D,20240904,000000,69.735,70.5176,69.735,69.9,13658,0
+FYC.US,D,20240905,000000,69.8,70.05,69.425,69.89,24254,0
+FYC.US,D,20240906,000000,69.84,69.84,68.38,68.63,12124,0
+FYC.US,D,20240909,000000,69.1,69.7269,68.94,69.21,10623,0
+FYC.US,D,20240910,000000,68.63,69.2,68.26,69.2,5407,0
+FYC.US,D,20240911,000000,68.97,69.91,68.2702,69.8,10393,0
+FYC.US,D,20240912,000000,70.14,71.27,70.14,71.19,4316,0
+FYC.US,D,20240913,000000,71.78,73,71.73,72.82,4993,0
+FYC.US,D,20240916,000000,73.08,73.3,72.81,73.05,16074,0
+FYC.US,D,20240917,000000,73.365,74.06,73.2501,73.31,9322,0
+FYC.US,D,20240918,000000,73.49,74.47,73.2855,73.55,7093,0
+FYC.US,D,20240919,000000,75.15,75.15,74.45,74.98,29725,0
+FYC.US,D,20240920,000000,74.62,74.99,74.615,74.645,10818,0
+FYC.US,D,20240923,000000,75.0637,75.0637,73.9329,74.37,22977,0
+FYC.US,D,20240924,000000,74.63,74.63,73.8761,74.45,10031,0
+FYC.US,D,20240925,000000,74.4932,74.4932,73.7688,73.77,9354,0
+FYC.US,D,20240926,000000,74.5,74.5,73.61,73.68,29110,0
+FYC.US,D,20240927,000000,74.3,74.5985,73.88,74.02,7171,0
+FYC.US,D,20240930,000000,73.87,74.48,73.635,74.37,18724,0
+FYC.US,D,20241001,000000,74.17,74.17,72.7337,73.19,41575,0
+FYC.US,D,20241002,000000,72.78,73.2369,72.78,73.05,27684,0
+FYC.US,D,20241003,000000,72.74,72.74,72.05,72.18,31453,0
+FYC.US,D,20241004,000000,73.1574,73.5,72.7084,73.5,5649,0
+FYC.US,D,20241007,000000,73.24,73.24,72.35,72.67,7597,0
+FYC.US,D,20241008,000000,72.99,73.41,72.861,73.1,13472,0
+FYC.US,D,20241009,000000,73.12,73.5882,73,73.16,37204,0
+FYC.US,D,20241010,000000,72.8,72.85,72.14,72.85,29562,0
+FYC.US,D,20241011,000000,73.1579,74.42,73.1579,74.42,5950,0
+FYC.US,D,20241014,000000,74.58,75.03,74.58,75.0191,6016,0
+FYC.US,D,20241015,000000,74.97,75.73,74.67,75.29,8554,0
+FYC.US,D,20241016,000000,75.77,76.4999,75.77,76.43,8575,0
+FYC.US,D,20241017,000000,76.34,76.34,75.92,76.18,6398,0
+FYC.US,D,20241018,000000,76.31,76.3401,75.89,75.89,8205,0
+FYC.US,D,20241021,000000,75.9131,75.9131,75.0595,75.32,6939,0
+FYC.US,D,20241022,000000,74.8582,75.0991,74.75,74.85,7212,0
+FYC.US,D,20241023,000000,74.89,74.8936,73.89,74.49,4373,0
+FYC.US,D,20241024,000000,74.43,74.8993,74.2,74.61,5383,0
+FYC.US,D,20241025,000000,75.05,75.15,74.38,74.38,11350,0
+FYC.US,D,20241028,000000,75.725,75.9387,75.642,75.83,8001,0
+FYC.US,D,20241029,000000,75.47,75.79,75.17,75.79,9303,0
+FYC.US,D,20241030,000000,75.52,76.28,75.52,75.65,7726,0
+FYC.US,D,20241031,000000,75.29,75.29,74.36,74.36,6005,0
+FYC.US,D,20241101,000000,75.6599,75.6599,74.76,75.01,11884,0
+FYC.US,D,20241104,000000,74.87,75.55,74.87,74.98,8260,0
+FYC.US,D,20241105,000000,75.14,76.85,75.14,76.85,47970,0
+FYC.US,D,20241106,000000,80.19,81.24,79.73,81.13,161452,0
+FYC.US,D,20241107,000000,81.26,81.6699,80.7038,81.24,79402,0
+FYC.US,D,20241108,000000,81.29,82.2095,81.07,82.16,82213,0
+FYC.US,D,20241111,000000,82.7,83.5299,82.7,83.32,82767,0
+FYC.US,D,20241112,000000,82.74,83.3999,81.76,81.83,38560,0
+FYC.US,D,20241113,000000,82.68,83.09,81,81.19,142172,0
+FYC.US,D,20241114,000000,81.61,81.61,79.6419,79.81,25673,0
+FYC.US,D,20241115,000000,79.66,79.66,78.321,78.66,101311,0
+FYC.US,D,20241118,000000,79.04,79.49,78.43,79.01,21459,0
+FYC.US,D,20241119,000000,78.43,80.29,78.4,80.29,21197,0
+FYC.US,D,20241120,000000,80.32,80.5,79.5236,80.5,19491,0
+FYC.US,D,20241121,000000,81.17,82.25,80.7099,81.91,60809,0
+FYC.US,D,20241122,000000,82.26,83.3058,82.26,83.2,29575,0
+FYC.US,D,20241125,000000,84.47,85,84.015,84.24,35388,0
+FYC.US,D,20241126,000000,83.97,84.4581,83.5655,84.07,36370,0
+FYC.US,D,20241127,000000,84.72,84.72,83.8,84.1,22708,0
+FYC.US,D,20241129,000000,84.64,84.79,84.4628,84.64,21168,0
+FYC.US,D,20241202,000000,85.01,85.01,83.885,84.26,72122,0
+FYC.US,D,20241203,000000,84.38,84.5,83.5879,83.85,162631,0
+FYC.US,D,20241204,000000,84.15,84.62,83.8177,84.57,20712,0
+FYC.US,D,20241205,000000,84.51,84.5289,83.62,83.74,24167,0
+FYC.US,D,20241206,000000,83.92,84.4273,83.85,83.94,53622,0
+FYC.US,D,20241209,000000,84.55,84.55,82.44,82.6,24911,0
+FYC.US,D,20241210,000000,82.315,82.93,82.13,82.24,20814,0
+FYC.US,D,20241211,000000,83.03,83.25,82.4308,82.92,98041,0
+FYC.US,D,20241212,000000,82.87,82.93,81.9,81.9,207120,0
+FYC.US,D,20241213,000000,82,82,80.9041,81.37,50598,0
+FYC.US,D,20241216,000000,81.69,82.649,81.352,82.37,19295,0
+FYC.US,D,20241217,000000,82.11,82.11,81.03,81.42,29704,0
+FYC.US,D,20241218,000000,81.83,81.83,77.1395,77.61,218320,0
+FYC.US,D,20241219,000000,78.4,79.0095,77.41,77.74,38559,0
+FYC.US,D,20241220,000000,77.35,79.315,77.35,78.8,22670,0
+FYC.US,D,20241223,000000,78.75,78.75,77.424,78.3,75553,0
+FYC.US,D,20241224,000000,78.51,78.95,77.94,78.95,15775,0
+FYC.US,D,20241226,000000,78.68,79.85,78.2941,79.83,15843,0
+FYC.US,D,20241227,000000,79.45,79.45,77.57,78.4,19259,0
+FYC.US,D,20241230,000000,77.32,77.91,76.51,77.41,223830,0
+FYC.US,D,20241231,000000,78.11,78.2033,77.1,77.43,64578,0
+FYC.US,D,20250102,000000,78.17,78.425,77.0117,77.67,40025,0
+FYC.US,D,20250103,000000,78.06,79.11,78.06,79.11,86456,0
+FYC.US,D,20250106,000000,79.74,79.74,78.73,78.84,29344,0
+FYC.US,D,20250107,000000,79.12,79.2956,77.13,77.77,80744,0
+FYC.US,D,20250108,000000,77.21,77.7385,76.44,77.55,33179,0
+FYC.US,D,20250110,000000,76.4,76.4,75.0512,75.53,54398,0
+FYC.US,D,20250113,000000,74.65,75.6,74.44,75.6,39874,0
+FYC.US,D,20250114,000000,76.49,76.89,75.8,76.72,51295,0
+FYC.US,D,20250115,000000,78.79,78.807,77.93,78.53,30350,0
+FYC.US,D,20250116,000000,78.63,78.77,78.2781,78.64,130756,0
+FYC.US,D,20250117,000000,79.61,79.61,78.6772,79,42505,0
+FYC.US,D,20250121,000000,79.84,80.57,79.46,80.57,29520,0
+FYC.US,D,20250122,000000,80.69,80.8,79.9901,80.12,194511,0
+FYC.US,D,20250123,000000,79.67,80.53,79.28,80.53,38164,0
+FYC.US,D,20250124,000000,80.41,80.6484,80.0925,80.31,36354,0
+FYC.US,D,20250127,000000,79.29,79.8399,78.156,78.64,29466,0
+FYC.US,D,20250128,000000,78.78,79.4587,78.5973,79.32,36667,0
+FYC.US,D,20250129,000000,79.21,79.565,78.7147,79.37,20359,0
+FYC.US,D,20250130,000000,80.04,80.5789,79.735,80,36354,0
+FYC.US,D,20250131,000000,80.42,80.5749,79.115,79.24,72128,0
+FYC.US,D,20250203,000000,77.29,79.25,77.29,78.75,45490,0
+FYC.US,D,20250204,000000,79.07,79.74,78.9425,79.74,56640,0
+FYC.US,D,20250205,000000,79.92,80.6511,79.83,80.53,31411,0
+FYC.US,D,20250206,000000,81.23,81.23,79.9301,80.46,13732,0
+FYC.US,D,20250207,000000,80.78,81.01,79.69,79.92,18277,0
+FYC.US,D,20250210,000000,80.5,80.5,79.6756,80.02,30554,0
+FYC.US,D,20250211,000000,79.98,79.98,78.8306,78.88,47913,0
+FYC.US,D,20250212,000000,77.75,78.65,77.75,78.53,113359,0
+FYC.US,D,20250213,000000,79.01,79.49,78.3109,79.35,34639,0
+FYC.US,D,20250214,000000,79.73,79.73,79.0305,79.28,22585,0
+FYC.US,D,20250218,000000,79.6,79.685,78.957,79.53,57739,0
+FYC.US,D,20250219,000000,78.97,79.08,78.4425,78.73,24161,0
+FYC.US,D,20250220,000000,78.64,78.68,77.0207,77.67,26833,0
+FYC.US,D,20250221,000000,78.2,78.2,75.01,75.13,24086,0
+FYC.US,D,20250224,000000,75.63,75.63,74.01,74.58,30536,0
+FYC.US,D,20250225,000000,74.55,74.55,73.4501,74.29,19549,0
+FYC.US,D,20250226,000000,74.56,75.3031,74.205,74.48,43197,0
+FYC.US,D,20250227,000000,74.7,74.7,73.02,73.08,16618,0
+FYC.US,D,20250228,000000,72.8,74.23,72.8,74.23,15520,0
+FYC.US,D,20250303,000000,74.77,74.77,71.96,72.34,334552,0
+FYC.US,D,20250304,000000,71.32,72.6,70.1015,71.41,63116,0
+FYC.US,D,20250305,000000,71.83,72.4,71.24,72.37,48545,0
+FYC.US,D,20250306,000000,71.21,71.85,70.07,70.37,63424,0
+FYC.US,D,20250307,000000,70.28,70.8,68.8,70.6,22811,0
+FYC.US,D,20250310,000000,69.64,69.64,67.63,68.34,48254,0
+FYC.US,D,20250311,000000,68.49,69.7209,68.05,69.06,36082,0
+FYC.US,D,20250312,000000,70.07,70.34,68.9001,69.5,77805,0
+FYC.US,D,20250313,000000,69.45,69.45,67.5706,68.13,13641,0
+FYC.US,D,20250314,000000,69.09,69.92,69,69.91,367208,0
+FYC.US,D,20250317,000000,69.93,71.1584,69.93,70.92,24514,0
+FYC.US,D,20250318,000000,70.39,70.39,69.72,70.1,23053,0
+FYC.US,D,20250319,000000,70.28,71.9427,70.28,71.54,20802,0
+FYC.US,D,20250320,000000,70.95,71.9483,70.825,71.25,29709,0
+FYC.US,D,20250321,000000,70.27,71.056,70.24,70.81,16946,0
+FYC.US,D,20250324,000000,72.13,72.9,72.13,72.9,14179,0
+FYC.US,D,20250325,000000,72.88,72.9,72.27,72.64,14751,0
+FYC.US,D,20250326,000000,72.6791,72.8495,71.15,71.29,12278,0
+FYC.US,D,20250327,000000,71.1,71.43,70.72,70.72,15512,0
+FYC.US,D,20250328,000000,70.71,70.71,68.9309,69.46,40547,0
+FYC.US,D,20250331,000000,68.21,69.15,67.57,68.8,26784,0
+FYC.US,D,20250401,000000,68.8,69.52,68.1891,69.09,17189,0
+FYC.US,D,20250402,000000,68.06,70.45,68.06,70.45,12775,0
+FYC.US,D,20250403,000000,66.68,67.415,65.57,65.96,34913,0
+FYC.US,D,20250404,000000,63.87,63.87,61.365,62.98,114258,0
+FYC.US,D,20250407,000000,60.01,64.24,59.2939,62.35,151196,0
+FYC.US,D,20250408,000000,64.43,64.7738,60.0701,61.01,35760,0
+FYC.US,D,20250409,000000,60.18,66.73,59.8001,66.03,25570,0
+FYC.US,D,20250410,000000,63.97,64.555,62.1337,63.55,50085,0
+FYC.US,D,20250411,000000,63.34,64.7099,62.5,64.63,33528,0
+FYC.US,D,20250414,000000,66.03,66.03,64.4041,65.33,36884,0
+FYC.US,D,20250415,000000,65.55,66.32,65.36,65.82,19928,0
+FYC.US,D,20250416,000000,65.13,65.66,64.2994,65.26,76659,0
+FYC.US,D,20250417,000000,65.73,66.19,65.255,65.85,17906,0
+FYC.US,D,20250421,000000,65.05,65.1,63.46,63.99,39599,0
+FYC.US,D,20250422,000000,64.93,66.0499,64.87,65.82,14274,0
+FYC.US,D,20250423,000000,67.88,68.6423,66.83,67.05,142536,0
+FYC.US,D,20250424,000000,67.32,68.31,66.97,68.16,16208,0
+FYC.US,D,20250425,000000,67.74,68.41,67.5,68.41,29525,0
+FYC.US,D,20250428,000000,68.6,68.96,67.83,68.83,14058,0
+FYC.US,D,20250429,000000,68.61,69.37,68.14,69.16,11704,0
+FYC.US,D,20250430,000000,67.7,68.43,67.1042,68.42,19907,0
+FYC.US,D,20250501,000000,68.77,69.3013,68.49,68.77,25913,0
+FYC.US,D,20250502,000000,69.74,70.57,69.74,70.3713,16196,0
+FYC.US,D,20250505,000000,69.986,70.57,69.986,70.11,10857,0
+FYC.US,D,20250506,000000,69.44,69.9195,69.11,69.61,22498,0
+FYC.US,D,20250507,000000,70.12,70.18,69.555,69.99,10525,0
+FYC.US,D,20250508,000000,71.02,72.2799,70.69,71.85,58626,0
+FYC.US,D,20250509,000000,72.24,72.51,71.7588,72.05,14241,0
+FYC.US,D,20250512,000000,74.9,74.9,73.161,73.87,97327,0
+FYC.US,D,20250513,000000,74.37,74.48,73.89,74.03,58952,0
+FYC.US,D,20250514,000000,74.04,74.07,73.69,73.69,29294,0
+FYC.US,D,20250515,000000,73.58,74.3282,73.5,74.13,15244,0
+FYC.US,D,20250516,000000,74.31,75.08,74.31,74.96,15149,0
+FYC.US,D,20250519,000000,73.87,75.05,73.87,75.05,29865,0
+FYC.US,D,20250520,000000,74.84,75.1651,74.62,74.91,28714,0
+FYC.US,D,20250521,000000,74.2,74.6172,72.895,73.08,20705,0
+FYC.US,D,20250522,000000,72.8,73.5104,72.8,73.1298,10232,0
+FYC.US,D,20250523,000000,72.04,73.53,72.04,73.22,13931,0
+FYC.US,D,20250527,000000,74.479,75.29,74.479,75.2304,26177,0
+FYC.US,D,20250528,000000,75.27,75.27,74.44,74.57,17572,0
+FYC.US,D,20250529,000000,75.12,75.12,74,74.47,48364,0
+FYC.US,D,20250530,000000,74.03,74.37,73.5946,74.22,11971,0
+FYC.US,D,20250602,000000,73.4804,74.51,73.0501,74.51,7774,0
+FYC.US,D,20250603,000000,74.313,75.405,74.313,75.26,10013,0
+FYC.US,D,20250604,000000,75.39,75.399,74.93,75.11,7549,0
+FYC.US,D,20250605,000000,75.45,76.04,74.91,75.33,70198,0
+FYC.US,D,20250606,000000,76.44,77.09,76.06,77.09,9310,0
+FYC.US,D,20250609,000000,77.72,77.72,76.89,77.16,31952,0
+FYC.US,D,20250610,000000,77.51,77.51,76.8323,77.03,14692,0
+FYC.US,D,20250611,000000,77.65,77.84,77.04,77.12,12112,0
+FYC.US,D,20250612,000000,76.97,76.97,76.5438,76.725,11215,0
+FYC.US,D,20250613,000000,75.65,75.98,74.88,75.17,11925,0
+FYC.US,D,20250616,000000,75.81,76.5257,75.81,76.06,10465,0
+FYC.US,D,20250617,000000,75.645,75.84,75.16,75.16,7933,0
+FYC.US,D,20250618,000000,75.47,76.0284,75.1,75.62,21708,0
+FYC.US,D,20250620,000000,76.52,76.52,75.5325,75.81,32494,0
+FYC.US,D,20250623,000000,75.59,76.83,74.66,76.83,35573,0
+FYC.US,D,20250624,000000,77.57,78.36,77.395,78.34,27573,0
+FYC.US,D,20250625,000000,78.49,78.49,77.31,77.4,10922,0
+FYC.US,D,20250626,000000,77.5,78.93,77.5,78.93,13073,0
+FYC.US,D,20250627,000000,79.2,79.3894,78.27,79.04,16582,0
+FYC.US,D,20250630,000000,79.5,79.67,79.205,79.58,21823,0
+FYC.US,D,20250701,000000,79.33,79.9571,78.92,79.28,11130,0
+FYC.US,D,20250702,000000,79.15,79.88,79.15,79.74,21031,0
+FYC.US,D,20250703,000000,80.105,80.93,80.105,80.93,10777,0
+FYC.US,D,20250707,000000,80.4,80.6077,79.55,80.1,11814,0
+FYC.US,D,20250708,000000,80.4,80.4,79.5426,79.58,33228,0
+FYC.US,D,20250709,000000,80.17,80.69,79.6,80.69,42459,0
+FYC.US,D,20250710,000000,80.84,81.34,80.4034,80.81,33455,0
+FYC.US,D,20250711,000000,80.41,80.58,79.35,79.35,19552,0
+FYC.US,D,20250714,000000,79.7,80.62,79.7,80.5,17651,0
+FYC.US,D,20250715,000000,81.06,81.06,79.42,79.47,20201,0
+FYC.US,D,20250716,000000,80.06,80.3287,78.79,80.1858,259496,0
+FYC.US,D,20250717,000000,80.63,81.33,80.46,81.2212,49722,0
+FYC.US,D,20250718,000000,81.6,81.685,80.67,80.7621,9852,0
+FYC.US,D,20250721,000000,81.37,81.37,80.29,80.45,14593,0
+FYC.US,D,20250722,000000,80.28,80.85,79.585,80.7,10151,0
+FYC.US,D,20250723,000000,81.16,82.06,80.8401,81.9823,66071,0
+FYC.US,D,20250724,000000,81.82,81.82,80.983,80.9842,14869,0
+FYC.US,D,20250725,000000,81.19,81.2814,80.75,81.1902,26523,0
+FYC.US,D,20250728,000000,81.8,81.8,80.7239,81.17,11913,0
+FYC.US,D,20250729,000000,81.38,81.6199,79.8401,80.0232,16906,0
+FYC.US,D,20250730,000000,80.25,81.0099,79.4475,79.9449,9314,0
+FYC.US,D,20250731,000000,80.15,80.785,79.75,79.96,68923,0
+FYC.US,D,20250801,000000,78.53,78.5328,77.11,77.9834,18444,0
+FYC.US,D,20250804,000000,79.31,80.27,78.805,80.1794,39590,0
+FYC.US,D,20250805,000000,80.57,80.9281,80.0001,80.81,22513,0
+FYC.US,D,20250806,000000,81.22,81.23,80.61,81.23,20089,0
+FYC.US,D,20250807,000000,81.92,81.92,80.2595,80.963,20230,0
+FYC.US,D,20250808,000000,81.36,81.58,80.9576,81.0069,18792,0
+FYC.US,D,20250811,000000,81.31,81.55,81.08,81.0924,18455,0
+FYC.US,D,20250812,000000,81.85,83.54,81.78,83.54,15999,0
+FYC.US,D,20250813,000000,84.2,84.8099,83.58,84.7719,45614,0
+FYC.US,D,20250814,000000,83.73,83.9699,83.0825,83.7285,18264,0
+FYC.US,D,20250815,000000,84,84,83.14112,83.5942,12860,0
+FYC.US,D,20250818,000000,83.87,84.44,83.87,84.2558,14615,0
+FYC.US,D,20250819,000000,84.38,84.38,82.9939,83.0484,29484,0
+FYC.US,D,20250820,000000,83.08,83.08,81.9401,82.9316,27359,0
+FYC.US,D,20250821,000000,82.37,83.52,82.37,83.3127,69020,0
+FYC.US,D,20250822,000000,83.95,86.6567,83.75,86.3124,34254,0
+FYC.US,D,20250825,000000,86.47,86.47,85.572,85.5758,23757,0
+FYC.US,D,20250826,000000,85.905,86.58,85.905,86.5649,56753,0
+FYC.US,D,20250827,000000,86.29,87.1133,86.29,86.9958,130842,0
+FYC.US,D,20250828,000000,87.59,87.59,87.02,87.3646,18995,0
+FYC.US,D,20250829,000000,87.6,87.6,86.59,86.8656,28943,0
+FYC.US,D,20250902,000000,85.74,86.6799,85.2001,86.5348,93011,0
+FYC.US,D,20250903,000000,86.9871,87.0878,85.96,86.2933,32898,0
+FYC.US,D,20250904,000000,86.64,87.1637,86.2796,87.1637,27190,0
+FYC.US,D,20250905,000000,87.86,87.9357,86.57,87.32,24826,0
+FYC.US,D,20250908,000000,87.84,88.0296,87.43534,87.8668,30879,0
+FYC.US,D,20250909,000000,87.78,87.78,86.9491,87.6642,38744,0
+FYC.US,D,20250910,000000,88.24,88.32,87.12,87.4367,21757,0
+FYC.US,D,20250911,000000,87.67,89.0387,87.67,88.9,47251,0
+FYC.US,D,20250912,000000,88.9,88.9,88.23,88.39,17985,0
+FYC.US,D,20250915,000000,88.83,89.12,88.62,88.9347,28194,0
+FYC.US,D,20250916,000000,89.11,89.11,88.2,88.7288,17309,0
+FYC.US,D,20250917,000000,88.96,90.37,88.8428,88.8428,71289,0
+FYC.US,D,20250918,000000,89.79,91.23,89.71,91.23,45113,0
+FYC.US,D,20250919,000000,91.62,91.62,90.98,91.27,95625,0
+FYC.US,D,20250922,000000,90.88,92.31,90.6272,92.23,51088,0
+FYC.US,D,20250923,000000,92.53,93.0688,91.6,91.6,56630,0
+FYC.US,D,20250924,000000,92.08,92.08,90.39,90.4615,42318,0
+FYC.US,D,20250925,000000,89.12,89.795,88.76,89.6353,35438,0
+FYC.US,D,20250926,000000,89.99,90.27,89.56,90.2418,19374,0
+FYC.US,D,20250929,000000,91.27,91.27,90.56,90.8,16919,0
+FYC.US,D,20250930,000000,90.65,90.9404,89.84,90.7134,30206,0
+FYC.US,D,20251001,000000,90.26,91.125,90.26,90.8926,111345,0
+FYC.US,D,20251002,000000,91.39,91.53,90.575,91.4643,15888,0
+FYC.US,D,20251003,000000,92,93.0155,91.975,91.989,24675,0
+FYC.US,D,20251006,000000,93.1,93.1,92.0193,92.5178,44866,0
+FYC.US,D,20251007,000000,92.81,92.9295,91.31612,91.6088,19268,0
+FYC.US,D,20251008,000000,92.27,93.0785,91.8,92.9059,29806,0
+FYC.US,D,20251009,000000,93.14,93.14,92.16,92.6189,33377,0
+FYC.US,D,20251010,000000,93.24,93.24,89.6955,89.6955,26324,0
+FYC.US,D,20251013,000000,91.53,92.3286,91.28,92.2747,16784,0
+FYC.US,D,20251014,000000,90.81,94.273,90.81,93.6333,36627,0
+FYC.US,D,20251015,000000,94.92,95.5364,94.43,95.2819,31310,0
+FYC.US,D,20251016,000000,96.64,96.64,93.54,93.7488,29277,0
+FYC.US,D,20251017,000000,93.12,93.66907,92.19,92.9921,29517,0
+FYC.US,D,20251020,000000,94.46,95.3486,94.46,95.1669,26998,0
+FYC.US,D,20251021,000000,95,95.5999,94.3,95.0297,27720,0
+FYC.US,D,20251022,000000,94.46,94.71173,91.9688,93.286,40065,0
+FYC.US,D,20251023,000000,93.75,95.0645,93.4959,94.7462,23321,0
+FYC.US,D,20251024,000000,96.36,96.7899,95.99,96.32,162228,0
+FYC.US,D,20251027,000000,97.3,97.3,95.98,96.18,29007,0
+FYC.US,D,20251028,000000,96.18,96.7,95.5342,95.79,33616,0
+FYC.US,D,20251029,000000,96.15,96.61,94.26,94.92,41099,0
+FYC.US,D,20251030,000000,94.35,95.3099,93.92,93.9722,66295,0
+FYC.US,D,20251031,000000,94.88,95.15,93.925,94.9,51847,0
+FYC.US,D,20251103,000000,95.26,95.26,93.34,94.34,22544,0
+FYC.US,D,20251104,000000,92.58,94.11989,92.58,92.6875,63730,0
+FYC.US,D,20251105,000000,93.23,94.725,92.9032,94.5136,42469,0
+FYC.US,D,20251106,000000,94.31,94.31,91.9161,91.9513,39204,0
+FYC.US,D,20251107,000000,91.46,92.418,89.945,92.2231,65787,0
+FYC.US,D,20251110,000000,93.93,94.2899,92.96,93.6516,94717,0
+FYC.US,D,20251111,000000,93.565,93.78,92.915,93.5372,56254,0
+FYC.US,D,20251112,000000,94.16,94.5236,93.1152,93.53,61172,0
+FYC.US,D,20251113,000000,93.11,93.11,90.225,90.4973,108800,0
+FYC.US,D,20251114,000000,89.76,91.915,89.04,91.29,33879,0
+FYC.US,D,20251117,000000,91.01,91.4,89.11,89.37,52903,0
+FYC.US,D,20251118,000000,89.15,90.26,88.46,89.5,59047,0
+FYC.US,D,20251119,000000,89.55,90.246,89.015,89.38,23588,0
+FYC.US,D,20251120,000000,91.39,91.7443,87.28,87.3513,35696,0
+FYC.US,D,20251121,000000,87.78,90.17,86.85,89.5579,27911,0
+FYC.US,D,20251124,000000,90.26,92.32,90.26,92.18,108844,0
+FYC.US,D,20251125,000000,92.41,94.2464,92.13,94.0596,80970,0
+FYC.US,D,20251126,000000,94.51,95.5,94.31,94.9343,93674,0
+FYC.US,D,20251128,000000,95.48,95.6,94.8043,95.56,24911,0
+FYC.US,D,20251201,000000,94.34,94.68,93.63,94,57061,0
+FYC.US,D,20251202,000000,94.64,94.65,93.63,93.7,56999,0
+FYC.US,D,20251203,000000,94.12,95.44,93.69,95.36,85914,0
+FYC.US,D,20251204,000000,95.49,96.93,95.1472,96.8,32327,0
+FYC.US,D,20251205,000000,96.96,97.24,96.23,96.37,64045,0
+FYC.US,D,20251208,000000,97.46,97.46,96.65,96.7949,51435,0
+FYC.US,D,20251209,000000,96.5,97.8152,96.5,97.19,38007,0
+FYC.US,D,20251210,000000,97.28,99.2597,96.91,98.5122,52069,0
+FYC.US,D,20251211,000000,98.7,100.0685,98.27,99.8184,69373,0
+FYC.US,D,20251212,000000,100.1,100.1,98.12,98.34,48947,0
+FYC.US,D,20251215,000000,99.12,99.12,96.97,97.0301,58138,0
+FYC.US,D,20251216,000000,96.93,97.39,96.01,96.768,33595,0
+FYC.US,D,20251217,000000,97.23,97.6629,95.21,95.31,37481,0
+FYC.US,D,20251218,000000,96.75,97.1,96.1012,96.3719,44672,0
+FYC.US,D,20251219,000000,96.84,97.9757,96.84,97.8,45595,0
+FYC.US,D,20251222,000000,98.72,99.83,98.56,99.3056,40898,0
+FYC.US,D,20251223,000000,99,99.16,98.49,98.49,29454,0
+FYC.US,D,20251224,000000,98.48,98.87,98.4,98.7901,16025,0
+FYC.US,D,20251226,000000,98.96,98.96,97.775,98.048,16407,0
+FYC.US,D,20251229,000000,97.99,98.1207,97.41,97.61,41779,0
+FYC.US,D,20251230,000000,97.8,97.8,96.73,96.7928,29377,0
+FYC.US,D,20251231,000000,97.17,97.17,96.08,96.1186,49362,0
+FYC.US,D,20260102,000000,96.97,97.15,96.07,96.9892,78195,0
+FYC.US,D,20260105,000000,97.75,99.38,97.75,99.1253,148194,0
+FYC.US,D,20260106,000000,99.44,100.3,98.7,100.2459,57684,0
+FYC.US,D,20260107,000000,100.48,100.48,99.63937,99.84,145620,0
+FYC.US,D,20260108,000000,99.97,101.1299,99.83,100.78,86090,0
+FYC.US,D,20260109,000000,101.41,102.1093,100.895,101.48,85200,0
+FYC.US,D,20260112,000000,101.21,102.25,100.67,102.05,133483,0
+FYC.US,D,20260113,000000,102.44,102.44,100.93,101.0351,183743,0
+FYC.US,D,20260114,000000,101.02,101.5499,100.4,101.5,74865,0
+FYC.US,D,20260115,000000,102.18,102.8899,101.73,102.21,68668,0
+FYC.US,D,20260116,000000,102.46,102.69,101.77,101.93,91443,0
+FYC.US,D,20260120,000000,100.36,101.9799,100.36,101.01,86779,0
+FYC.US,D,20260121,000000,101.81,102.73,100.595,102.39,90680,0
+FYC.US,D,20260122,000000,103.3,104.36,103.1964,103.77,86834,0
+FYC.US,D,20260123,000000,103.52,103.52,101.92,101.92,148343,0
+FYC.US,D,20260126,000000,102.19,102.6799,101.74164,101.98,79018,0
+FYC.US,D,20260127,000000,102.26,102.26,101.395,101.9226,50462,0
+FYC.US,D,20260128,000000,102.46,102.46,101.09,101.4677,49560,0
+FYC.US,D,20260129,000000,101.81,101.81,99.84,101.3737,85130,0
+FYC.US,D,20260130,000000,101,101.5199,99.3425,99.92,64344,0
+FYC.US,D,20260202,000000,99.73,101.68,99.73,101.09,96118,0
+FYC.US,D,20260203,000000,101.52,101.875,98.96,100.76,107779,0
+FYC.US,D,20260204,000000,101.21,101.21,97.25,98.6996,97325,0
+FYC.US,D,20260205,000000,98.05,99.055,96.75,96.93,99694,0
+FYC.US,D,20260206,000000,98.23,101.049,98.23,100.9137,67531,0
+FYC.US,D,20260209,000000,100.89,101.99,100.06,101.567,101315,0
+FYC.US,D,20260210,000000,101.9,102.35,101.36,101.54,79414,0
+FYC.US,D,20260211,000000,102.6,102.6,99.87,101.0244,81977,0
+FYC.US,D,20260212,000000,102.29,102.29,99.14,99.66,91936,0
+FYC.US,D,20260213,000000,100.07,101.92,99.43,100.75,327377,0
+FYC.US,D,20260217,000000,100.77,101.32,99.405,100.9,69967,0
+FYC.US,D,20260218,000000,101.28,102.425,100.82,101.21,41173,0
diff --git a/daily/us/nasdaq etfs/ggls.us.txt b/daily/us/nasdaq etfs/ggls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ede97b2847d44e993d9f256f111b0a75d59cb47
--- /dev/null
+++ b/daily/us/nasdaq etfs/ggls.us.txt	
@@ -0,0 +1,863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGLS.US,D,20220912,000000,24.111,24.111,24.0964,24.0964,131,0
+GGLS.US,D,20220913,000000,25.1634,25.5,25.1634,25.4555,929,0
+GGLS.US,D,20220914,000000,25.5247,25.5247,25.3334,25.3334,1713,0
+GGLS.US,D,20220915,000000,25.5487,25.885,25.5487,25.8086,3620,0
+GGLS.US,D,20220916,000000,26.19,26.24,25.8099,25.8219,5200,0
+GGLS.US,D,20220919,000000,26.02,26.02,25.78,25.7882,682,0
+GGLS.US,D,20220920,000000,26.16,26.24,26.16,26.24,252,0
+GGLS.US,D,20220921,000000,26.201,26.73,25.86,26.7068,7146,0
+GGLS.US,D,20220922,000000,26.66,26.66,26.45,26.56,2283,0
+GGLS.US,D,20220923,000000,26.96,26.96,26.9052,26.9052,1801,0
+GGLS.US,D,20220926,000000,27.08,27.08,26.809,27.0259,4570,0
+GGLS.US,D,20220927,000000,26.73,27.31,26.56,27.2422,5035,0
+GGLS.US,D,20220928,000000,27.2333,27.2333,26.47,26.5143,7362,0
+GGLS.US,D,20220929,000000,26.93,27.5401,26.93,27.2035,2284,0
+GGLS.US,D,20220930,000000,27.319,27.7301,27.17,27.7301,9164,0
+GGLS.US,D,20221003,000000,27.4,27.42,26.8942,26.8942,4810,0
+GGLS.US,D,20221004,000000,26.31,26.31,26.05,26.1021,2585,0
+GGLS.US,D,20221005,000000,26.749,26.77,26.14,26.14,3117,0
+GGLS.US,D,20221006,000000,25.94,26.1349,25.89,26.1349,3304,0
+GGLS.US,D,20221007,000000,26.639,26.91,26.5887,26.83,5142,0
+GGLS.US,D,20221010,000000,26.78,27.18,26.78,27.0399,5807,0
+GGLS.US,D,20221011,000000,27.16,27.2503,26.75,27.2503,6213,0
+GGLS.US,D,20221012,000000,26.95,27.2,26.91,27.14,5241,0
+GGLS.US,D,20221013,000000,27.86,27.9805,26.6,26.712,13282,0
+GGLS.US,D,20221014,000000,26.99,27.42,26.99,27.42,8940,0
+GGLS.US,D,20221017,000000,26.59,26.59,26.25,26.482,4746,0
+GGLS.US,D,20221018,000000,25.61,26.2923,25.57,26.2923,8462,0
+GGLS.US,D,20221019,000000,26.259,26.6798,26.2517,26.5332,11048,0
+GGLS.US,D,20221020,000000,26.359,26.5885,25.87,26.4279,12210,0
+GGLS.US,D,20221021,000000,26.9891,26.9891,26.14,26.1433,17756,0
+GGLS.US,D,20221024,000000,26.15,26.369,25.8013,25.8013,8878,0
+GGLS.US,D,20221025,000000,25.6,25.68,25.2399,25.3097,21757,0
+GGLS.US,D,20221026,000000,27.22,27.629,26.829,27.6221,33119,0
+GGLS.US,D,20221027,000000,28.185,28.451,28.051,28.4022,5827,0
+GGLS.US,D,20221028,000000,28.1,28.1,27.13,27.1796,4647,0
+GGLS.US,D,20221031,000000,27.39,27.7293,27.39,27.6882,4198,0
+GGLS.US,D,20221101,000000,27.35,28.8538,27.35,28.8538,4236,0
+GGLS.US,D,20221102,000000,28.92,29.9472,28.73,29.9472,10736,0
+GGLS.US,D,20221103,000000,30.339,31.179,30.299,31.1573,14344,0
+GGLS.US,D,20221104,000000,30.45,30.9795,30.0452,30.0452,3995,0
+GGLS.US,D,20221107,000000,29.73,29.83,29.3571,29.3571,9158,0
+GGLS.US,D,20221108,000000,29.21,29.3,29.0801,29.2483,3123,0
+GGLS.US,D,20221109,000000,29.37,29.74,29.349,29.7319,4442,0
+GGLS.US,D,20221110,000000,28.01,28.0133,27.44,27.5129,19894,0
+GGLS.US,D,20221111,000000,27.29,27.519,26.6431,26.8116,43718,0
+GGLS.US,D,20221114,000000,27.1799,27.1799,26.91,26.9978,2704,0
+GGLS.US,D,20221115,000000,26.211,26.539,25.9,26.2334,4620,0
+GGLS.US,D,20221116,000000,26.279,26.35,25.9451,26.124,16835,0
+GGLS.US,D,20221117,000000,26.71,26.71,26.08,26.2687,20136,0
+GGLS.US,D,20221118,000000,26.3,26.71,26.23,26.5242,11764,0
+GGLS.US,D,20221121,000000,26.55,27.06,26.287,27.0039,10210,0
+GGLS.US,D,20221122,000000,26.97,27.3619,26.57,26.601,7984,0
+GGLS.US,D,20221123,000000,26.34,26.34,26.2,26.2642,2788,0
+GGLS.US,D,20221125,000000,26.37,26.4939,26.37,26.4939,2376,0
+GGLS.US,D,20221128,000000,26.7499,26.92,26.7499,26.8757,903,0
+GGLS.US,D,20221129,000000,27.029,27.141,27.021,27.1297,5130,0
+GGLS.US,D,20221130,000000,26.99,26.99,25.5227,25.5284,21464,0
+GGLS.US,D,20221201,000000,25.439,25.68,25.17,25.4869,16322,0
+GGLS.US,D,20221202,000000,25.8042,25.8404,25.5901,25.6377,5847,0
+GGLS.US,D,20221205,000000,25.86,26,25.45,25.8753,11865,0
+GGLS.US,D,20221206,000000,25.87,26.6501,25.87,26.5598,16255,0
+GGLS.US,D,20221207,000000,26.75,27.15,26.62,27.113,19955,0
+GGLS.US,D,20221208,000000,26.92,27.509,26.92,27.4733,50327,0
+GGLS.US,D,20221209,000000,27.415,27.75,27.39,27.74,5095,0
+GGLS.US,D,20221212,000000,27.82,28.04,27.58,27.6049,15728,0
+GGLS.US,D,20221213,000000,26.22,26.96,26.109,26.9438,31479,0
+GGLS.US,D,20221214,000000,26.701,27.27,26.701,27.0754,6407,0
+GGLS.US,D,20221215,000000,27.65,28.42,27.5,28.31,14234,0
+GGLS.US,D,20221216,000000,28.33,28.6434,28.3,28.4,5274,0
+GGLS.US,D,20221219,000000,28.6668,29.069,28.515,29.0322,7469,0
+GGLS.US,D,20221220,000000,29.05,29.259,28.75,28.75,9247,0
+GGLS.US,D,20221221,000000,28.9901,29.0283,28.515,28.6577,13109,0
+GGLS.US,D,20221222,000000,29.109,29.65,29.0499,29.2359,31800,0
+GGLS.US,D,20221223,000000,29.19,29.19,28.66,28.7798,3847,0
+GGLS.US,D,20221227,000000,28.87,29.3537,28.87,29.3537,8769,0
+GGLS.US,D,20221228,000000,29.55,29.81,29.52,29.8043,8869,0
+GGLS.US,D,20221229,000000,29.61,29.61,28.86,28.9946,5875,0
+GGLS.US,D,20221230,000000,29.55,29.58,29.069,29.1,7397,0
+GGLS.US,D,20230103,000000,28.69,28.91,28.2758,28.78,10957,0
+GGLS.US,D,20230104,000000,28.32,29.379,28.32,29.121,8478,0
+GGLS.US,D,20230105,000000,29.551,29.77,29.38,29.71,9394,0
+GGLS.US,D,20230106,000000,29.59,30.219,29.31,29.3845,9848,0
+GGLS.US,D,20230109,000000,28.92,29.145,28.58,29.12,6414,0
+GGLS.US,D,20230110,000000,29.5439,29.599,29.051,29.08,14487,0
+GGLS.US,D,20230111,000000,28.73,28.73,28.07,28.07,13571,0
+GGLS.US,D,20230112,000000,27.95,28.18,27.95,28.13,19747,0
+GGLS.US,D,20230113,000000,28.25,28.35,27.85,27.85,26610,0
+GGLS.US,D,20230117,000000,27.86,28.1022,27.86,28.1022,1382,0
+GGLS.US,D,20230118,000000,27.86,28.26,27.78,28.15,3599,0
+GGLS.US,D,20230119,000000,28.001,28.001,27.5156,27.58,7154,0
+GGLS.US,D,20230120,000000,27,27,26.049,26.0982,80511,0
+GGLS.US,D,20230123,000000,26.19,26.19,25.58,25.6411,28353,0
+GGLS.US,D,20230124,000000,25.97,26.31,25.78,26.1852,37256,0
+GGLS.US,D,20230125,000000,26.86,27.23,26.745,26.88,27266,0
+GGLS.US,D,20230126,000000,26.435,26.5642,26.2,26.2,4983,0
+GGLS.US,D,20230127,000000,25.824,25.84,25.5884,25.75,4093,0
+GGLS.US,D,20230130,000000,26.23,26.38,26.111,26.3625,11560,0
+GGLS.US,D,20230131,000000,26.3353,26.3353,25.8629,25.8629,8624,0
+GGLS.US,D,20230201,000000,25.931,26.14,25.2699,25.47,28583,0
+GGLS.US,D,20230202,000000,23.94,24.08,23.59,23.59,63933,0
+GGLS.US,D,20230203,000000,24.62,24.62,23.66,24.26,38808,0
+GGLS.US,D,20230206,000000,24.83,24.89,24.371,24.71,20230,0
+GGLS.US,D,20230207,000000,24.6104,24.6104,23.56,23.565,14586,0
+GGLS.US,D,20230208,000000,24.691,25.62,24.691,25.4,77839,0
+GGLS.US,D,20230209,000000,25.24,26.83,25.24,26.4838,72584,0
+GGLS.US,D,20230210,000000,26.39,26.685,26.07,26.61,24224,0
+GGLS.US,D,20230213,000000,26.57,26.8001,26.521,26.6219,11562,0
+GGLS.US,D,20230214,000000,26.95,27.27,26.566,26.6,50217,0
+GGLS.US,D,20230215,000000,26.57,26.7299,25.98,26,35576,0
+GGLS.US,D,20230216,000000,26.43,26.46,25.9,26.38,16683,0
+GGLS.US,D,20230217,000000,26.48,26.88,26.48,26.72,10114,0
+GGLS.US,D,20230221,000000,27.11,27.4499,27.0806,27.4,32513,0
+GGLS.US,D,20230222,000000,27.49,27.69,27.37,27.48,16483,0
+GGLS.US,D,20230223,000000,27.44,28.03,27.44,27.709,30224,0
+GGLS.US,D,20230224,000000,28.12,28.41,28.081,28.25,20524,0
+GGLS.US,D,20230227,000000,27.96,28.1428,27.96,28.0341,8101,0
+GGLS.US,D,20230228,000000,28.15,28.15,27.6387,27.9369,6696,0
+GGLS.US,D,20230301,000000,27.69,28.04,27.69,27.84,8056,0
+GGLS.US,D,20230302,000000,27.9839,28.089,27.35,27.35,26594,0
+GGLS.US,D,20230303,000000,27.2,27.2,26.89,26.94,49463,0
+GGLS.US,D,20230306,000000,26.81,26.81,26.3,26.4827,13006,0
+GGLS.US,D,20230307,000000,26.56,26.93,26.44,26.8476,10412,0
+GGLS.US,D,20230308,000000,26.8,26.8,26.2911,26.73,15374,0
+GGLS.US,D,20230309,000000,26.79,27.39,26.426,27.28,22860,0
+GGLS.US,D,20230310,000000,27.33,27.851,27.28,27.8129,15135,0
+GGLS.US,D,20230313,000000,27.99,28.1635,27.335,27.65,10548,0
+GGLS.US,D,20230314,000000,27.28,27.28,26.801,26.8055,11033,0
+GGLS.US,D,20230315,000000,27.03,27.03,26.009,26.11,23236,0
+GGLS.US,D,20230316,000000,26.29,26.3091,24.8557,25.04,58999,0
+GGLS.US,D,20230317,000000,25.35,25.35,24.51,24.76,40394,0
+GGLS.US,D,20230320,000000,25.029,25.12,24.8,24.86,38184,0
+GGLS.US,D,20230321,000000,24.61,24.61,23.688,23.73,33568,0
+GGLS.US,D,20230322,000000,23.87,24.08,23.3501,24.08,25391,0
+GGLS.US,D,20230323,000000,23.62,23.82,23.44,23.58,34723,0
+GGLS.US,D,20230324,000000,23.781,23.9,23.62,23.624,20824,0
+GGLS.US,D,20230327,000000,24.0399,24.3301,23.76,24.28,41749,0
+GGLS.US,D,20230328,000000,24.51,24.91,24.51,24.6286,29241,0
+GGLS.US,D,20230329,000000,24.27,24.65,24.27,24.56,15407,0
+GGLS.US,D,20230330,000000,24.85,24.8918,24.6,24.6872,12925,0
+GGLS.US,D,20230331,000000,24.5257,24.5257,23.9794,23.9803,20802,0
+GGLS.US,D,20230403,000000,24.03,24.26,23.8288,23.8288,14845,0
+GGLS.US,D,20230404,000000,23.81,23.85,23.5985,23.7817,25534,0
+GGLS.US,D,20230405,000000,23.48,23.98,23.48,23.82,13432,0
+GGLS.US,D,20230406,000000,23.72,23.739,22.8605,22.9482,55944,0
+GGLS.US,D,20230410,000000,23.26,23.62,23.17,23.39,51931,0
+GGLS.US,D,20230411,000000,23.33,23.715,23.33,23.61,12561,0
+GGLS.US,D,20230412,000000,23.35,23.85,23.35,23.76,9259,0
+GGLS.US,D,20230413,000000,23.35,23.381,23.15,23.15,13535,0
+GGLS.US,D,20230414,000000,23.19,23.191,22.86,22.8618,28168,0
+GGLS.US,D,20230417,000000,23.78,23.78,23.48,23.4906,43354,0
+GGLS.US,D,20230418,000000,23.58,23.87,23.5799,23.792,7455,0
+GGLS.US,D,20230419,000000,24,24.0731,23.73,23.8841,4401,0
+GGLS.US,D,20230420,000000,23.93,23.96,23.44,23.61,7893,0
+GGLS.US,D,20230421,000000,23.5954,23.76,23.4945,23.6253,8641,0
+GGLS.US,D,20230424,000000,23.6,23.69,23.389,23.49,42588,0
+GGLS.US,D,20230425,000000,23.55,23.959,23.4,23.94,59831,0
+GGLS.US,D,20230426,000000,23.75,24.229,23.43,24.02,44891,0
+GGLS.US,D,20230427,000000,23.85,23.991,22.95,23.1297,64859,0
+GGLS.US,D,20230428,000000,23.3099,23.6104,23.2161,23.2161,80906,0
+GGLS.US,D,20230501,000000,23.2,23.23,23.06,23.2073,31992,0
+GGLS.US,D,20230502,000000,23.25,23.93,23.25,23.62,44741,0
+GGLS.US,D,20230503,000000,23.61,23.6168,23.2901,23.6043,11589,0
+GGLS.US,D,20230504,000000,23.63,23.93,23.63,23.77,34220,0
+GGLS.US,D,20230505,000000,23.82,23.8863,23.57,23.622,41668,0
+GGLS.US,D,20230508,000000,23.7,23.7,23.11,23.1214,10305,0
+GGLS.US,D,20230509,000000,23,23.229,22.651,23.2214,45291,0
+GGLS.US,D,20230510,000000,23.03,23.06,22.015,22.267,89298,0
+GGLS.US,D,20230511,000000,21.56,21.7311,21.08,21.29,81755,0
+GGLS.US,D,20230512,000000,21.211,21.36,21.13,21.1481,13637,0
+GGLS.US,D,20230515,000000,21.41,21.41,21,21.3477,23597,0
+GGLS.US,D,20230516,000000,21.2201,21.241,20.6,20.78,124349,0
+GGLS.US,D,20230517,000000,20.85,20.8999,20.425,20.55,44971,0
+GGLS.US,D,20230518,000000,20.51,20.545,20.1852,20.2253,53837,0
+GGLS.US,D,20230519,000000,20.08,20.33,19.78,20.24,26624,0
+GGLS.US,D,20230522,000000,20.22,20.22,19.67,19.87,33999,0
+GGLS.US,D,20230523,000000,20.079,20.329,19.95,20.29,27553,0
+GGLS.US,D,20230524,000000,20.54,20.71,20.4,20.5688,34278,0
+GGLS.US,D,20230525,000000,19.97,20.225,19.85,20.1293,81211,0
+GGLS.US,D,20230526,000000,20.21,20.21,19.87,19.97,17957,0
+GGLS.US,D,20230530,000000,19.81,20.3641,19.8,20.1,44070,0
+GGLS.US,D,20230531,000000,20.27,20.27,20.0862,20.2403,34718,0
+GGLS.US,D,20230601,000000,20.15,20.221,20.1,20.1,15235,0
+GGLS.US,D,20230602,000000,20,20.0901,19.77,19.9805,10885,0
+GGLS.US,D,20230605,000000,20.03,20.03,19.56,19.75,30422,0
+GGLS.US,D,20230606,000000,19.77,19.86,19.451,19.5478,15692,0
+GGLS.US,D,20230607,000000,19.58,20.32,19.41,20.32,21482,0
+GGLS.US,D,20230608,000000,20.41,20.42,20.23,20.3744,11388,0
+GGLS.US,D,20230609,000000,20.4,20.41,20.14,20.3566,58883,0
+GGLS.US,D,20230612,000000,20.26,20.39,20.071,20.12,8607,0
+GGLS.US,D,20230613,000000,19.89,20.149,19.89,20.1,5204,0
+GGLS.US,D,20230614,000000,20.22,20.485,20.15,20.15,13649,0
+GGLS.US,D,20230615,000000,20.25,20.33,19.89,19.9312,37151,0
+GGLS.US,D,20230616,000000,19.89,20.21,19.8597,20.1827,12841,0
+GGLS.US,D,20230620,000000,20.23,20.395,20.1,20.28,10869,0
+GGLS.US,D,20230621,000000,20.12,20.45,20.12,20.42,23661,0
+GGLS.US,D,20230622,000000,20.64,20.64,19.971,19.99,11764,0
+GGLS.US,D,20230623,000000,20.29,20.29,20.0676,20.12,14797,0
+GGLS.US,D,20230626,000000,20.27,20.79,20.27,20.79,31034,0
+GGLS.US,D,20230627,000000,20.99,21.12,20.69,20.8,27283,0
+GGLS.US,D,20230628,000000,21.03,21.03,20.45,20.48,21951,0
+GGLS.US,D,20230629,000000,20.59,20.739,20.52,20.67,13181,0
+GGLS.US,D,20230630,000000,20.42,20.54,20.34,20.54,10669,0
+GGLS.US,D,20230703,000000,20.6472,20.66,20.501,20.537,15211,0
+GGLS.US,D,20230705,000000,20.63,20.63,20.11,20.24,16458,0
+GGLS.US,D,20230706,000000,20.56,20.7699,20.48,20.52,8455,0
+GGLS.US,D,20230707,000000,20.53,20.64,20.411,20.64,5159,0
+GGLS.US,D,20230710,000000,20.86,21.175,20.85,21.175,23115,0
+GGLS.US,D,20230711,000000,21.28,21.32,20.93,21.0278,29368,0
+GGLS.US,D,20230712,000000,20.6268,20.79,20.5,20.69,14950,0
+GGLS.US,D,20230713,000000,20.42,20.42,19.719,19.745,26721,0
+GGLS.US,D,20230714,000000,19.67,19.69,19.43,19.6,9313,0
+GGLS.US,D,20230717,000000,19.54,19.74,19.42,19.73,3651,0
+GGLS.US,D,20230718,000000,19.88,19.88,19.85,19.87,1596,0
+GGLS.US,D,20230719,000000,19.78,20.18,19.75,20.17,25901,0
+GGLS.US,D,20230720,000000,20.22,20.77,19.88,20.64,29489,0
+GGLS.US,D,20230721,000000,20.61,20.62,20.38,20.52,5388,0
+GGLS.US,D,20230724,000000,20.21,20.29,20.05,20.24,9408,0
+GGLS.US,D,20230725,000000,20.2,20.3399,20,20.1147,71222,0
+GGLS.US,D,20230726,000000,19.03,19.11,18.7,18.9881,48425,0
+GGLS.US,D,20230727,000000,18.66,19.0198,18.42,18.9508,40015,0
+GGLS.US,D,20230728,000000,18.8,18.8,18.359,18.52,23075,0
+GGLS.US,D,20230731,000000,18.5,18.56,18.47,18.49,4679,0
+GGLS.US,D,20230801,000000,18.77,18.77,18.59,18.68,19740,0
+GGLS.US,D,20230802,000000,18.98,19.229,18.94,19.13,14999,0
+GGLS.US,D,20230803,000000,19.2,19.2,18.98,19.12,10686,0
+GGLS.US,D,20230804,000000,18.97,19.1942,18.6923,19.17,18784,0
+GGLS.US,D,20230807,000000,19.04,19.04,18.661,18.68,5734,0
+GGLS.US,D,20230808,000000,18.79,18.9,18.671,18.68,8871,0
+GGLS.US,D,20230809,000000,18.65,18.99,18.65,18.93,6325,0
+GGLS.US,D,20230810,000000,18.68,18.97,18.61,18.95,84252,0
+GGLS.US,D,20230811,000000,19.14,19.16,18.94,18.98,17792,0
+GGLS.US,D,20230814,000000,19.01,19.01,18.71,18.71,9013,0
+GGLS.US,D,20230815,000000,18.75,19.009,18.75,18.94,11672,0
+GGLS.US,D,20230816,000000,19.07,19.209,18.965,19.11,88743,0
+GGLS.US,D,20230817,000000,18.96,19.02,18.655,18.93,37753,0
+GGLS.US,D,20230818,000000,19.16,19.459,19.06,19.29,136957,0
+GGLS.US,D,20230821,000000,19.37,19.44,19.13,19.19,68710,0
+GGLS.US,D,20230822,000000,19.1,19.14,18.89,19.08,22985,0
+GGLS.US,D,20230823,000000,18.9,18.9,18.46,18.57,35512,0
+GGLS.US,D,20230824,000000,18.38,18.97,18.38,18.95,41783,0
+GGLS.US,D,20230825,000000,18.99,19.31,18.9,18.96,26048,0
+GGLS.US,D,20230828,000000,18.8,18.86,18.71,18.78,11959,0
+GGLS.US,D,20230829,000000,18.6,18.6,18.05,18.28,68007,0
+GGLS.US,D,20230830,000000,18.28,18.28,18.07,18.1,16166,0
+GGLS.US,D,20230831,000000,18.04,18.09,17.96,18.08,46057,0
+GGLS.US,D,20230901,000000,18.03,18.219,18.03,18.16,13224,0
+GGLS.US,D,20230905,000000,18.19,18.28,18.09,18.15,7700,0
+GGLS.US,D,20230906,000000,18.11,18.39,18.11,18.32,21399,0
+GGLS.US,D,20230907,000000,18.45,18.45,18.2,18.23,14197,0
+GGLS.US,D,20230908,000000,18.24,18.24,18.0887,18.0887,4799,0
+GGLS.US,D,20230911,000000,18.05,18.1699,18,18.0215,9753,0
+GGLS.US,D,20230912,000000,18.11,18.24,18.05,18.2365,30347,0
+GGLS.US,D,20230913,000000,18.2987,18.3999,18.03,18.06,31369,0
+GGLS.US,D,20230914,000000,17.96,18.09,17.805,17.87,28535,0
+GGLS.US,D,20230915,000000,17.9,18.079,17.9,17.97,26409,0
+GGLS.US,D,20230918,000000,18.06,18.06,17.76,17.89,8544,0
+GGLS.US,D,20230919,000000,17.68,17.75,17.59,17.59,10212,0
+GGLS.US,D,20230920,000000,17.64,18.15,17.64,18.15,32778,0
+GGLS.US,D,20230921,000000,18.48,18.61,18.37,18.605,37228,0
+GGLS.US,D,20230922,000000,18.66,18.66,18.4244,18.6362,10887,0
+GGLS.US,D,20230925,000000,18.66,18.67,18.52,18.52,4891,0
+GGLS.US,D,20230926,000000,18.74,19.069,18.74,18.88,42376,0
+GGLS.US,D,20230927,000000,18.72,18.85,18.5855,18.6,67566,0
+GGLS.US,D,20230928,000000,18.7,18.7,18.2401,18.36,36032,0
+GGLS.US,D,20230929,000000,18.24,18.6,18.17,18.58,22733,0
+GGLS.US,D,20231002,000000,18.44,18.44,18.09,18.11,12188,0
+GGLS.US,D,20231003,000000,18.11,18.4031,18.11,18.35,18710,0
+GGLS.US,D,20231004,000000,18.2,18.28,17.91,17.9322,53171,0
+GGLS.US,D,20231005,000000,18.02,18.189,17.96,17.98,36324,0
+GGLS.US,D,20231006,000000,18,18,17.591,17.6638,65435,0
+GGLS.US,D,20231009,000000,17.84,17.84,17.55,17.5697,23998,0
+GGLS.US,D,20231010,000000,17.56,17.62,17.41,17.62,3451,0
+GGLS.US,D,20231011,000000,17.469,17.469,17.27,17.2945,16808,0
+GGLS.US,D,20231012,000000,17.31,17.5791,17.2785,17.49,33969,0
+GGLS.US,D,20231013,000000,17.4535,17.7799,17.4535,17.72,55968,0
+GGLS.US,D,20231016,000000,17.59,17.59,17.4201,17.48,7230,0
+GGLS.US,D,20231017,000000,17.585,17.71,17.4,17.41,8541,0
+GGLS.US,D,20231018,000000,17.3424,17.705,17.3424,17.64,21915,0
+GGLS.US,D,20231019,000000,17.551,17.72,17.44,17.68,11135,0
+GGLS.US,D,20231020,000000,17.869,18.02,17.771,17.97,21684,0
+GGLS.US,D,20231023,000000,18.04,18.15,17.72,17.84,35070,0
+GGLS.US,D,20231024,000000,17.67,17.71,17.5,17.53,54636,0
+GGLS.US,D,20231025,000000,18.91,19.2899,18.91,19.23,169200,0
+GGLS.US,D,20231026,000000,19.64,19.9,19.49,19.74,119097,0
+GGLS.US,D,20231027,000000,19.94,20.0701,19.69,19.77,21131,0
+GGLS.US,D,20231030,000000,19.59,19.64,19.2801,19.4,14413,0
+GGLS.US,D,20231031,000000,19.31,19.641,19.31,19.47,13267,0
+GGLS.US,D,20231101,000000,19.281,19.35,19.11,19.1199,51034,0
+GGLS.US,D,20231102,000000,18.81,19,18.81,18.95,67572,0
+GGLS.US,D,20231103,000000,18.8101,18.85,18.69,18.7276,10016,0
+GGLS.US,D,20231106,000000,18.73,18.7764,18.5725,18.5725,10770,0
+GGLS.US,D,20231107,000000,18.5,18.591,18.36,18.4695,17900,0
+GGLS.US,D,20231108,000000,18.38,18.47,18.3131,18.34,45109,0
+GGLS.US,D,20231109,000000,18.35,18.5997,18.2925,18.59,26074,0
+GGLS.US,D,20231110,000000,18.669,18.6799,18.24,18.24,16258,0
+GGLS.US,D,20231113,000000,18.34,18.371,18.29,18.3284,3751,0
+GGLS.US,D,20231114,000000,18.01,18.12,17.86,18.12,12201,0
+GGLS.US,D,20231115,000000,18.0798,18.081,17.97,17.97,16481,0
+GGLS.US,D,20231116,000000,17.95,17.95,17.67,17.67,5969,0
+GGLS.US,D,20231117,000000,17.9,18.025,17.84,17.91,3447,0
+GGLS.US,D,20231120,000000,18.09,18.09,17.73,17.7979,27938,0
+GGLS.US,D,20231121,000000,17.78,17.7963,17.68,17.68,3896,0
+GGLS.US,D,20231122,000000,17.6,17.6,17.4,17.51,10047,0
+GGLS.US,D,20231124,000000,17.66,17.79,17.65,17.7533,2546,0
+GGLS.US,D,20231127,000000,17.84,17.84,17.7004,17.7896,13220,0
+GGLS.US,D,20231128,000000,17.89,17.89,17.6894,17.6894,2570,0
+GGLS.US,D,20231129,000000,17.57,17.99,17.57,17.99,21436,0
+GGLS.US,D,20231130,000000,18.03,18.47,18.03,18.33,22223,0
+GGLS.US,D,20231201,000000,18.39,18.5659,18.39,18.4092,17468,0
+GGLS.US,D,20231204,000000,18.71,18.96,18.71,18.78,32302,0
+GGLS.US,D,20231205,000000,18.84,18.91,18.41,18.52,60306,0
+GGLS.US,D,20231206,000000,18.44,18.6859,18.44,18.6859,2356,0
+GGLS.US,D,20231207,000000,17.93,17.96,17.49,17.68,54639,0
+GGLS.US,D,20231208,000000,18.04,18.04,17.78,17.945,24761,0
+GGLS.US,D,20231211,000000,18.31,18.35,18.18,18.19,18682,0
+GGLS.US,D,20231212,000000,18.37,18.39,18.22,18.2996,7218,0
+GGLS.US,D,20231213,000000,18.16,18.4097,18.16,18.27,49126,0
+GGLS.US,D,20231214,000000,18.237,18.679,18.237,18.3864,6965,0
+GGLS.US,D,20231215,000000,18.42,18.46,18.21,18.31,14992,0
+GGLS.US,D,20231218,000000,18.2099,18.2099,17.74,17.8634,18220,0
+GGLS.US,D,20231219,000000,17.74,17.751,17.67,17.74,11871,0
+GGLS.US,D,20231220,000000,17.44,17.53,17.1,17.52,45351,0
+GGLS.US,D,20231221,000000,17.2,17.2,17.07,17.1,5657,0
+GGLS.US,D,20231222,000000,17.04,17.044,16.96,16.97,10785,0
+GGLS.US,D,20231226,000000,16.98,16.995,16.96,16.97,6636,0
+GGLS.US,D,20231227,000000,17.0201,17.16,17.0201,17.11,29049,0
+GGLS.US,D,20231228,000000,17.0709,17.16,17.0709,17.14,31131,0
+GGLS.US,D,20231229,000000,17.33,17.33,17.185,17.2214,21482,0
+GGLS.US,D,20240102,000000,17.38,17.6,17.377,17.39,14991,0
+GGLS.US,D,20240103,000000,17.44,17.46,17.23,17.32,7329,0
+GGLS.US,D,20240104,000000,17.36,17.6285,17.301,17.6285,3818,0
+GGLS.US,D,20240105,000000,17.591,17.799,17.571,17.74,7503,0
+GGLS.US,D,20240108,000000,17.66,17.66,17.321,17.34,7357,0
+GGLS.US,D,20240109,000000,17.2201,17.27,17.011,17.06,24612,0
+GGLS.US,D,20240110,000000,17.06,17.07,16.84,16.91,9381,0
+GGLS.US,D,20240111,000000,17.0001,17.025,16.93,16.95,2083,0
+GGLS.US,D,20240112,000000,16.85,16.9,16.84,16.9,947,0
+GGLS.US,D,20240116,000000,16.9,17.009,16.8,16.9158,5588,0
+GGLS.US,D,20240117,000000,17.29,17.29,17.01,17.02,27617,0
+GGLS.US,D,20240118,000000,16.93,16.9533,16.73,16.81,27194,0
+GGLS.US,D,20240119,000000,16.65,16.65,16.46,16.46,8115,0
+GGLS.US,D,20240122,000000,16.39,16.522,16.28,16.522,8029,0
+GGLS.US,D,20240123,000000,16.4,16.439,16.4,16.41,622,0
+GGLS.US,D,20240124,000000,16.23,16.23,16.11,16.22,22393,0
+GGLS.US,D,20240125,000000,16.03,16.09,15.76,15.86,49294,0
+GGLS.US,D,20240126,000000,15.9,15.92,15.83,15.85,7553,0
+GGLS.US,D,20240129,000000,15.86,15.91,15.69,15.72,9471,0
+GGLS.US,D,20240130,000000,15.7801,15.96,15.7381,15.96,95524,0
+GGLS.US,D,20240131,000000,16.8,17.15,16.76,17.15,40743,0
+GGLS.US,D,20240201,000000,16.88,17.04,16.8301,17,41992,0
+GGLS.US,D,20240202,000000,17.2,17.52,16.87,16.87,58757,0
+GGLS.US,D,20240205,000000,16.8,16.8,16.571,16.71,26204,0
+GGLS.US,D,20240206,000000,16.56,16.779,16.54,16.6694,24950,0
+GGLS.US,D,20240207,000000,16.6,16.63,16.505,16.51,15089,0
+GGLS.US,D,20240208,000000,16.44,16.47,16.44,16.46,3414,0
+GGLS.US,D,20240209,000000,16.39,16.3947,16.1,16.12,15514,0
+GGLS.US,D,20240212,000000,16.2301,16.3,16.13,16.3,16078,0
+GGLS.US,D,20240213,000000,16.61,16.6899,16.41,16.55,29761,0
+GGLS.US,D,20240214,000000,16.545,16.6499,16.471,16.49,12647,0
+GGLS.US,D,20240215,000000,16.77,17.019,16.77,16.83,14826,0
+GGLS.US,D,20240216,000000,16.82,17.1439,16.81,17.1185,16166,0
+GGLS.US,D,20240220,000000,17.25,17.25,16.9701,17.05,15920,0
+GGLS.US,D,20240221,000000,17.01,17.086,16.86,16.87,40346,0
+GGLS.US,D,20240222,000000,16.61,16.82,16.61,16.7087,28778,0
+GGLS.US,D,20240223,000000,16.73,16.77,16.68,16.73,3685,0
+GGLS.US,D,20240226,000000,16.94,17.49,16.94,17.49,50511,0
+GGLS.US,D,20240227,000000,17.44,17.5323,17.29,17.3015,31144,0
+GGLS.US,D,20240228,000000,17.5266,17.75,17.5266,17.64,77604,0
+GGLS.US,D,20240229,000000,17.5,17.615,17.31,17.37,50864,0
+GGLS.US,D,20240301,000000,17.3857,17.5594,17.379,17.53,140831,0
+GGLS.US,D,20240304,000000,17.74,18.189,17.74,18.02,85498,0
+GGLS.US,D,20240305,000000,18.18,18.375,18.06,18.12,92517,0
+GGLS.US,D,20240306,000000,18.04,18.36,18.01,18.29,213486,0
+GGLS.US,D,20240307,000000,18.12,18.265,17.818,17.91,109341,0
+GGLS.US,D,20240308,000000,17.77,17.779,17.43,17.75,203557,0
+GGLS.US,D,20240311,000000,17.64,17.64,17.29,17.45,45285,0
+GGLS.US,D,20240312,000000,17.54,17.54,17.25,17.3578,65323,0
+GGLS.US,D,20240313,000000,17.31,17.31,17.0437,17.19,50525,0
+GGLS.US,D,20240314,000000,16.9876,17.06,16.75,16.79,60561,0
+GGLS.US,D,20240315,000000,16.87,17.1699,16.81,17.0342,160623,0
+GGLS.US,D,20240318,000000,16.11,16.295,15.73,16.25,170521,0
+GGLS.US,D,20240319,000000,16.13,16.34,16.12,16.25,23195,0
+GGLS.US,D,20240320,000000,16.16,16.28,16.05,16.06,20853,0
+GGLS.US,D,20240321,000000,15.95,16.25,15.95,16.1876,16669,0
+GGLS.US,D,20240322,000000,16.05,16.05,15.78,15.85,31144,0
+GGLS.US,D,20240325,000000,15.96,16.17,15.91,15.93,20734,0
+GGLS.US,D,20240326,000000,15.93,15.93,15.72,15.873,16488,0
+GGLS.US,D,20240327,000000,15.84,16.059,15.84,15.87,11909,0
+GGLS.US,D,20240328,000000,15.83,15.92,15.83,15.89,3553,0
+GGLS.US,D,20240401,000000,15.9,15.9,15.395,15.4,6829,0
+GGLS.US,D,20240402,000000,15.585,15.7,15.48,15.49,61565,0
+GGLS.US,D,20240403,000000,15.655,15.66,15.4504,15.4504,17811,0
+GGLS.US,D,20240404,000000,15.6702,15.9032,15.5,15.9032,21894,0
+GGLS.US,D,20240405,000000,15.74,15.76,15.64,15.7,108085,0
+GGLS.US,D,20240408,000000,15.6,15.64,15.44,15.4675,10409,0
+GGLS.US,D,20240409,000000,15.35,15.4199,15.12,15.29,29404,0
+GGLS.US,D,20240410,000000,15.34,15.4699,15.32,15.34,6200,0
+GGLS.US,D,20240411,000000,15.28,15.305,15.0233,15.0233,18830,0
+GGLS.US,D,20240412,000000,15.16,15.23,15,15.18,14902,0
+GGLS.US,D,20240415,000000,15.14,15.48,15.11,15.48,15412,0
+GGLS.US,D,20240416,000000,15.56,15.56,15.43,15.53,10345,0
+GGLS.US,D,20240417,000000,15.37,15.46,15.315,15.402,5154,0
+GGLS.US,D,20240418,000000,15.45,15.455,15.29,15.38,7884,0
+GGLS.US,D,20240419,000000,15.37,15.715,15.37,15.55,15432,0
+GGLS.US,D,20240422,000000,15.52,15.545,15.221,15.3611,25678,0
+GGLS.US,D,20240423,000000,15.27,15.3,15.1,15.16,14838,0
+GGLS.US,D,20240424,000000,15.23,15.23,15.06,15.08,16133,0
+GGLS.US,D,20240425,000000,15.84,15.84,15.35,15.38,363053,0
+GGLS.US,D,20240426,000000,13.58,14.025,13.56,13.81,154490,0
+GGLS.US,D,20240429,000000,14.05,14.33,14.0101,14.2854,63230,0
+GGLS.US,D,20240430,000000,14.32,14.58,14.15,14.58,34632,0
+GGLS.US,D,20240501,000000,14.45,14.509,14.19,14.49,41333,0
+GGLS.US,D,20240502,000000,14.451,14.47,14.24,14.2477,35338,0
+GGLS.US,D,20240503,000000,14.24,14.54,14.181,14.2,17010,0
+GGLS.US,D,20240506,000000,14.17,14.2659,14.13,14.13,10317,0
+GGLS.US,D,20240507,000000,14.06,14.08,13.85,13.87,13786,0
+GGLS.US,D,20240508,000000,14.01,14.0303,13.9697,14.02,26619,0
+GGLS.US,D,20240509,000000,14,14.11,13.96,13.98,6388,0
+GGLS.US,D,20240510,000000,14.115,14.2905,14.0146,14.1,33051,0
+GGLS.US,D,20240513,000000,14.41,14.445,14.055,14.06,23903,0
+GGLS.US,D,20240514,000000,13.95,14.065,13.9,13.96,16458,0
+GGLS.US,D,20240515,000000,13.94,13.94,13.77,13.78,18099,0
+GGLS.US,D,20240516,000000,13.719,13.719,13.595,13.66,11331,0
+GGLS.US,D,20240517,000000,13.66,13.66,13.51,13.52,10345,0
+GGLS.US,D,20240520,000000,13.49,13.49,13.3495,13.46,12137,0
+GGLS.US,D,20240521,000000,13.42,13.4501,13.375,13.39,7346,0
+GGLS.US,D,20240522,000000,13.5291,13.565,13.5,13.5,9898,0
+GGLS.US,D,20240523,000000,13.3807,13.77,13.38,13.73,15724,0
+GGLS.US,D,20240524,000000,13.61,13.7,13.56,13.63,17381,0
+GGLS.US,D,20240528,000000,13.61,13.62,13.52,13.52,11331,0
+GGLS.US,D,20240529,000000,13.57,13.57,13.5,13.55,8401,0
+GGLS.US,D,20240530,000000,13.65,13.86,13.65,13.86,15525,0
+GGLS.US,D,20240531,000000,13.87,14.065,13.82,13.82,59613,0
+GGLS.US,D,20240603,000000,13.76,13.93,13.68,13.77,25408,0
+GGLS.US,D,20240604,000000,13.785,13.859,13.7315,13.74,33190,0
+GGLS.US,D,20240605,000000,13.575,13.69,13.52,13.61,38759,0
+GGLS.US,D,20240606,000000,13.4948,13.56,13.48,13.51,10047,0
+GGLS.US,D,20240607,000000,13.52,13.69,13.45,13.69,18450,0
+GGLS.US,D,20240610,000000,13.63,13.8,13.575,13.63,36344,0
+GGLS.US,D,20240611,000000,13.56,13.71,13.5,13.51,6683,0
+GGLS.US,D,20240612,000000,13.39,13.54,13.31,13.43,12598,0
+GGLS.US,D,20240613,000000,13.54,13.64,13.52,13.64,3957,0
+GGLS.US,D,20240614,000000,13.7,13.7,13.5,13.51,30888,0
+GGLS.US,D,20240617,000000,13.6,13.6553,13.3993,13.47,10595,0
+GGLS.US,D,20240618,000000,13.57,13.6999,13.5262,13.65,15111,0
+GGLS.US,D,20240620,000000,13.64,13.645,13.51,13.56,9794,0
+GGLS.US,D,20240621,000000,13.51,13.51,13.251,13.32,21924,0
+GGLS.US,D,20240624,000000,13.29,13.37,13.235,13.35,12027,0
+GGLS.US,D,20240625,000000,13.03,13.07,12.77,12.79,13833,0
+GGLS.US,D,20240626,000000,12.88,12.88,12.78,12.81,11811,0
+GGLS.US,D,20240627,000000,12.74,12.75,12.6589,12.7,15429,0
+GGLS.US,D,20240628,000000,12.7988,12.94,12.74,12.94,21764,0
+GGLS.US,D,20240701,000000,12.855,12.99,12.85,12.88,29457,0
+GGLS.US,D,20240702,000000,12.93,12.96,12.71,12.72,16263,0
+GGLS.US,D,20240703,000000,12.729,12.79,12.67,12.69,7063,0
+GGLS.US,D,20240705,000000,12.49,12.5011,12.35,12.37,15021,0
+GGLS.US,D,20240708,000000,12.5,12.53,12.4,12.47,13082,0
+GGLS.US,D,20240709,000000,12.4,12.48,12.3789,12.48,3736,0
+GGLS.US,D,20240710,000000,12.47,12.47,12.2988,12.34,17166,0
+GGLS.US,D,20240711,000000,12.38,12.72,12.38,12.7,75603,0
+GGLS.US,D,20240712,000000,12.66,12.746,12.61,12.74,20197,0
+GGLS.US,D,20240715,000000,12.74,12.74,12.5496,12.64,6742,0
+GGLS.US,D,20240716,000000,12.6,12.83,12.5015,12.83,12957,0
+GGLS.US,D,20240717,000000,12.95,13.0924,12.95,13.03,18849,0
+GGLS.US,D,20240718,000000,12.95,13.355,12.95,13.28,46513,0
+GGLS.US,D,20240719,000000,13.2,13.3012,13.14,13.28,13236,0
+GGLS.US,D,20240722,000000,13.06,13.07,12.9188,12.99,24224,0
+GGLS.US,D,20240723,000000,12.95,12.995,12.87,12.97,67993,0
+GGLS.US,D,20240724,000000,13.6,13.68,13.39,13.65,140735,0
+GGLS.US,D,20240725,000000,13.65,14.07,13.62,14.07,170029,0
+GGLS.US,D,20240726,000000,14.1,14.33,14.01,14.1,49467,0
+GGLS.US,D,20240729,000000,13.9499,14.01,13.8132,13.89,22144,0
+GGLS.US,D,20240730,000000,13.77,13.95,13.7575,13.83,48193,0
+GGLS.US,D,20240731,000000,13.58,13.82,13.52,13.73,45015,0
+GGLS.US,D,20240801,000000,13.82,13.94,13.535,13.8,45351,0
+GGLS.US,D,20240802,000000,14.15,14.3,13.995,14.1413,52387,0
+GGLS.US,D,20240805,000000,15.11,15.11,14.39,14.77,143088,0
+GGLS.US,D,20240806,000000,14.78,15.039,14.67,14.87,77189,0
+GGLS.US,D,20240807,000000,14.56,14.83,14.45,14.81,53536,0
+GGLS.US,D,20240808,000000,14.67,14.69,14.39,14.51,28302,0
+GGLS.US,D,20240809,000000,14.69,14.76,14.38,14.38,29155,0
+GGLS.US,D,20240812,000000,14.29,14.52,14.29,14.5184,18747,0
+GGLS.US,D,20240813,000000,14.41,14.44,14.3175,14.34,60687,0
+GGLS.US,D,20240814,000000,14.45,14.9013,14.44,14.69,104517,0
+GGLS.US,D,20240815,000000,14.66,14.74,14.5769,14.59,30004,0
+GGLS.US,D,20240816,000000,14.61,14.61,14.2787,14.45,46458,0
+GGLS.US,D,20240819,000000,14.26,14.34,14.14,14.14,27790,0
+GGLS.US,D,20240820,000000,14.1,14.105,13.98,14.0932,22738,0
+GGLS.US,D,20240821,000000,14.29,14.29,14.1272,14.21,23967,0
+GGLS.US,D,20240822,000000,14.1,14.4105,14.09,14.4105,28136,0
+GGLS.US,D,20240823,000000,14.31,14.3403,14.19,14.24,22667,0
+GGLS.US,D,20240826,000000,14.14,14.319,14.1,14.19,15221,0
+GGLS.US,D,20240827,000000,14.2987,14.34,14.18,14.32,18433,0
+GGLS.US,D,20240828,000000,14.28,14.5598,14.28,14.4837,32955,0
+GGLS.US,D,20240829,000000,14.37,14.715,14.24,14.5859,30308,0
+GGLS.US,D,20240830,000000,14.525,14.58,14.44,14.47,11738,0
+GGLS.US,D,20240903,000000,14.6,15.055,14.6,15,43140,0
+GGLS.US,D,20240904,000000,15.07,15.1213,14.861,15.0729,35322,0
+GGLS.US,D,20240905,000000,15.11,15.11,14.821,15.037,85842,0
+GGLS.US,D,20240906,000000,15.0545,15.65,15.0545,15.64,63984,0
+GGLS.US,D,20240909,000000,15.46,15.975,15.365,15.84,90051,0
+GGLS.US,D,20240910,000000,15.65,15.8606,15.58,15.845,88793,0
+GGLS.US,D,20240911,000000,15.73,15.9683,15.55,15.59,120577,0
+GGLS.US,D,20240912,000000,15.32,15.415,15.215,15.22,89473,0
+GGLS.US,D,20240913,000000,15.15,15.15,14.87,14.95,34418,0
+GGLS.US,D,20240916,000000,14.98,14.995,14.8999,14.91,33681,0
+GGLS.US,D,20240917,000000,14.78,14.87,14.6999,14.79,53175,0
+GGLS.US,D,20240918,000000,14.72,14.85,14.7,14.75,23308,0
+GGLS.US,D,20240919,000000,14.39,14.5999,14.39,14.54,28391,0
+GGLS.US,D,20240920,000000,14.43,14.5289,14.42,14.43,24522,0
+GGLS.US,D,20240923,000000,14.32,14.58,14.26,14.58,43908,0
+GGLS.US,D,20240924,000000,14.36,14.4999,14.331,14.41,23023,0
+GGLS.US,D,20240925,000000,14.47,14.491,14.37,14.49,32996,0
+GGLS.US,D,20240926,000000,14.28,14.41,14.28,14.38,21310,0
+GGLS.US,D,20240927,000000,14.39,14.39,14.13,14.29,22258,0
+GGLS.US,D,20240930,000000,14.25,14.3,14.095,14.12,30020,0
+GGLS.US,D,20241001,000000,13.979,14.22,13.855,14.02,93665,0
+GGLS.US,D,20241002,000000,14.07,14.1899,14.06,14.12,36268,0
+GGLS.US,D,20241003,000000,14.2,14.2552,14.06,14.13,41386,0
+GGLS.US,D,20241004,000000,13.9697,14.1501,13.96,14.03,14575,0
+GGLS.US,D,20241007,000000,13.94,14.3852,13.94,14.38,28617,0
+GGLS.US,D,20241008,000000,14.3,14.37,14.25,14.26,5249,0
+GGLS.US,D,20241009,000000,14.35,14.615,14.2201,14.48,60602,0
+GGLS.US,D,20241010,000000,14.502,14.54,14.37,14.47,29696,0
+GGLS.US,D,20241011,000000,14.505,14.505,14.32,14.37,12458,0
+GGLS.US,D,20241014,000000,14.32,14.32,14.11,14.22,7160,0
+GGLS.US,D,20241015,000000,14.0978,14.23,13.99,14.17,9775,0
+GGLS.US,D,20241016,000000,14.26,14.285,14.18,14.21,6747,0
+GGLS.US,D,20241017,000000,14.2699,14.4,14.211,14.4,7104,0
+GGLS.US,D,20241018,000000,14.39,14.39,14.28,14.37,5015,0
+GGLS.US,D,20241021,000000,14.3,14.429,14.2782,14.31,12451,0
+GGLS.US,D,20241022,000000,14.21,14.3103,14.16,14.23,12852,0
+GGLS.US,D,20241023,000000,14.24,14.48,14.2001,14.43,25362,0
+GGLS.US,D,20241024,000000,14.5496,14.57,14.39,14.44,13849,0
+GGLS.US,D,20241025,000000,14.3,14.3629,14.181,14.22,44825,0
+GGLS.US,D,20241028,000000,13.92,14.26,13.92,14.1,52517,0
+GGLS.US,D,20241029,000000,14.01,14.0381,13.79,13.86,110800,0
+GGLS.US,D,20241030,000000,12.96,13.4692,12.8445,13.46,80606,0
+GGLS.US,D,20241031,000000,13.48,13.74,13.29,13.74,54292,0
+GGLS.US,D,20241101,000000,13.81,13.82,13.63,13.71,40573,0
+GGLS.US,D,20241104,000000,13.85,13.97,13.84,13.89,24488,0
+GGLS.US,D,20241105,000000,13.855,13.88,13.7896,13.85,14145,0
+GGLS.US,D,20241106,000000,13.52,13.52,13.28,13.31,34511,0
+GGLS.US,D,20241107,000000,13.1259,13.219,12.97,12.98,12419,0
+GGLS.US,D,20241108,000000,13,13.1621,13,13.16,15377,0
+GGLS.US,D,20241111,000000,13.09,13.09,13,13.02,10327,0
+GGLS.US,D,20241112,000000,12.945,13.0799,12.8699,12.93,17173,0
+GGLS.US,D,20241113,000000,13.01,13.13,12.999,13.12,26794,0
+GGLS.US,D,20241114,000000,13.18,13.4419,13.17,13.37,19105,0
+GGLS.US,D,20241115,000000,13.5,13.6898,13.4984,13.61,23211,0
+GGLS.US,D,20241118,000000,13.5158,13.5601,13.3794,13.39,32689,0
+GGLS.US,D,20241119,000000,13.54,13.54,13.1179,13.18,86675,0
+GGLS.US,D,20241120,000000,13.26,13.49,13.255,13.34,24299,0
+GGLS.US,D,20241121,000000,13.54,14.269,13.54,13.97,96839,0
+GGLS.US,D,20241122,000000,14.175,14.25,14.12,14.22,28283,0
+GGLS.US,D,20241125,000000,14.13,14.13,13.905,13.98,18069,0
+GGLS.US,D,20241126,000000,13.93,13.9501,13.7901,13.86,22860,0
+GGLS.US,D,20241127,000000,13.85,13.92,13.8294,13.85,57922,0
+GGLS.US,D,20241129,000000,13.93,14.005,13.85,13.86,3597,0
+GGLS.US,D,20241202,000000,13.89,13.89,13.6396,13.68,14112,0
+GGLS.US,D,20241203,000000,13.6396,13.7114,13.62,13.69,9819,0
+GGLS.US,D,20241204,000000,13.68,13.68,13.4099,13.44,25357,0
+GGLS.US,D,20241205,000000,13.43,13.59,13.43,13.59,24524,0
+GGLS.US,D,20241206,000000,13.6,13.6,13.3955,13.44,25045,0
+GGLS.US,D,20241209,000000,13.48,13.48,13.3,13.37,25945,0
+GGLS.US,D,20241210,000000,12.83,12.9017,12.53,12.61,95647,0
+GGLS.US,D,20241211,000000,12.62,12.62,11.9,11.93,111544,0
+GGLS.US,D,20241212,000000,12,12.1511,11.94,12.14,51076,0
+GGLS.US,D,20241213,000000,12.2,12.29,12.13,12.29,40133,0
+GGLS.US,D,20241216,000000,12.1,12.1,11.6879,11.85,93179,0
+GGLS.US,D,20241217,000000,11.78,11.9321,11.5673,11.93,90661,0
+GGLS.US,D,20241218,000000,11.91,12.3799,11.83,12.36,97160,0
+GGLS.US,D,20241219,000000,12.075,12.35,12.05,12.35,56164,0
+GGLS.US,D,20241220,000000,12.54,12.54,12.0599,12.16,57166,0
+GGLS.US,D,20241223,000000,11.95,12.112,11.8099,11.84,41378,0
+GGLS.US,D,20241224,000000,11.82,11.8201,11.76,11.76,11066,0
+GGLS.US,D,20241226,000000,11.8,11.8499,11.7199,11.78,37870,0
+GGLS.US,D,20241227,000000,11.87,12.0801,11.87,11.96,69892,0
+GGLS.US,D,20241230,000000,12.125,12.15,11.9799,12.06,110526,0
+GGLS.US,D,20241231,000000,12.03,12.226,12.01,12.18,57497,0
+GGLS.US,D,20250102,000000,12.11,12.2902,12.018,12.18,120728,0
+GGLS.US,D,20250103,000000,12.06,12.128,11.97,12.04,42442,0
+GGLS.US,D,20250106,000000,11.825,11.825,11.65,11.72,78253,0
+GGLS.US,D,20250107,000000,11.7,11.8404,11.4781,11.8,82663,0
+GGLS.US,D,20250108,000000,11.97,11.9805,11.755,11.9,57736,0
+GGLS.US,D,20250110,000000,11.9,12.1,11.77,12.02,151389,0
+GGLS.US,D,20250113,000000,12.13,12.271,12.07,12.09,62666,0
+GGLS.US,D,20250114,000000,12.0513,12.2509,12.0358,12.18,40196,0
+GGLS.US,D,20250115,000000,11.97,11.97,11.7499,11.8,94031,0
+GGLS.US,D,20250116,000000,11.91,11.96,11.8099,11.96,58187,0
+GGLS.US,D,20250117,000000,11.75,11.8701,11.6998,11.78,27848,0
+GGLS.US,D,20250121,000000,11.5,11.6601,11.46,11.66,33845,0
+GGLS.US,D,20250122,000000,11.59,11.68,11.5217,11.65,46522,0
+GGLS.US,D,20250123,000000,11.65,11.82,11.5299,11.65,155250,0
+GGLS.US,D,20250124,000000,11.65,11.65,11.4999,11.53,65536,0
+GGLS.US,D,20250127,000000,11.98,12.0701,11.7301,12.03,107921,0
+GGLS.US,D,20250128,000000,11.96,12.08,11.795,11.8,40337,0
+GGLS.US,D,20250129,000000,11.78,11.9101,11.73,11.81,39792,0
+GGLS.US,D,20250130,000000,11.58,11.6599,11.445,11.48,102772,0
+GGLS.US,D,20250131,000000,11.39,11.39,11.215,11.3,239301,0
+GGLS.US,D,20250203,000000,11.51,11.51,11.3218,11.46,218650,0
+GGLS.US,D,20250204,000000,11.35,11.36,11.1399,11.18,993053,0
+GGLS.US,D,20250205,000000,11.97,12.1599,11.91,11.99,255432,0
+GGLS.US,D,20250206,000000,12.11,12.11,11.9399,11.97,59417,0
+GGLS.US,D,20250207,000000,12.02,12.4899,12.01,12.37,144002,0
+GGLS.US,D,20250210,000000,12.24,12.315,12.1799,12.3,55646,0
+GGLS.US,D,20250211,000000,12.335,12.43,12.26,12.37,48597,0
+GGLS.US,D,20250212,000000,12.51,12.59,12.385,12.49,53119,0
+GGLS.US,D,20250213,000000,12.465,12.4919,12.31,12.32,95657,0
+GGLS.US,D,20250214,000000,12.4,12.435,12.32,12.39,82643,0
+GGLS.US,D,20250218,000000,12.34,12.6101,12.34,12.48,470550,0
+GGLS.US,D,20250219,000000,12.46,12.4701,12.37,12.38,43832,0
+GGLS.US,D,20250220,000000,12.42,12.5501,12.4099,12.44,31017,0
+GGLS.US,D,20250221,000000,12.41,12.7999,12.41,12.76,77124,0
+GGLS.US,D,20250224,000000,12.59,12.8199,12.52,12.795,105292,0
+GGLS.US,D,20250225,000000,12.91,13.1201,12.86,13.06,102378,0
+GGLS.US,D,20250226,000000,13.12,13.36,13.041,13.27,49314,0
+GGLS.US,D,20250227,000000,13.1916,13.64,13.145,13.6,96504,0
+GGLS.US,D,20250228,000000,13.62,13.715,13.44,13.45,165644,0
+GGLS.US,D,20250303,000000,13.35,13.8099,13.225,13.72,126110,0
+GGLS.US,D,20250304,000000,13.78,13.8001,13.2255,13.41,83221,0
+GGLS.US,D,20250305,000000,13.42,13.55,13.191,13.25,95158,0
+GGLS.US,D,20250306,000000,13.41,13.42,13.1101,13.3,95940,0
+GGLS.US,D,20250307,000000,13.4,13.4601,13.1101,13.18,93601,0
+GGLS.US,D,20250310,000000,13.61,13.9279,13.59,13.77,140871,0
+GGLS.US,D,20250311,000000,13.87,14.15,13.725,13.93,90461,0
+GGLS.US,D,20250312,000000,13.74,13.9788,13.65,13.67,158616,0
+GGLS.US,D,20250313,000000,13.77,14.07,13.77,14.03,109307,0
+GGLS.US,D,20250314,000000,14.01,14.05,13.78,13.81,80824,0
+GGLS.US,D,20250317,000000,13.82,13.93,13.76,13.91,49003,0
+GGLS.US,D,20250318,000000,13.95,14.53,13.92,14.21,80341,0
+GGLS.US,D,20250319,000000,14.12,14.17,13.762,13.93,72711,0
+GGLS.US,D,20250320,000000,14.14,14.14,13.86,14.03,77479,0
+GGLS.US,D,20250321,000000,14.15,14.15,13.92,13.94,39342,0
+GGLS.US,D,20250324,000000,13.67,13.81,13.61,13.64,59092,0
+GGLS.US,D,20250325,000000,13.42,13.45,13.285,13.29,50008,0
+GGLS.US,D,20250326,000000,13.42,13.735,13.37,13.72,82209,0
+GGLS.US,D,20250327,000000,13.75,13.97,13.6901,13.97,117087,0
+GGLS.US,D,20250328,000000,14.08,14.7,14.02,14.64,66631,0
+GGLS.US,D,20250331,000000,14.76,14.985,14.5613,14.63,123759,0
+GGLS.US,D,20250401,000000,14.68,14.68,14.3,14.4,62694,0
+GGLS.US,D,20250402,000000,14.58,14.58,14.285,14.4,67732,0
+GGLS.US,D,20250403,000000,14.95,15,14.81,14.98,67054,0
+GGLS.US,D,20250404,000000,15.26,15.51,14.9797,15.5,146450,0
+GGLS.US,D,20250407,000000,15.98,16,14.74,15.41,157161,0
+GGLS.US,D,20250408,000000,14.91,15.7335,14.83,15.6,87630,0
+GGLS.US,D,20250409,000000,15.64,15.655,14.02,14.09,140783,0
+GGLS.US,D,20250410,000000,14.26,14.86,14.211,14.61,90858,0
+GGLS.US,D,20250411,000000,14.55,14.59,14.1717,14.2,57119,0
+GGLS.US,D,20250414,000000,13.92,14.15,13.811,14.02,50109,0
+GGLS.US,D,20250415,000000,14.03,14.37,14.03,14.27,52382,0
+GGLS.US,D,20250416,000000,14.55,14.71,14.33,14.55,94909,0
+GGLS.US,D,20250417,000000,14.51,15,14.49,14.77,184791,0
+GGLS.US,D,20250421,000000,15.03,15.26,15.0188,15.12,61406,0
+GGLS.US,D,20250422,000000,14.99,14.99,14.6512,14.73,37290,0
+GGLS.US,D,20250423,000000,14.32,14.47,14.145,14.36,91127,0
+GGLS.US,D,20250424,000000,14.27,14.27,13.9604,13.9784,717965,0
+GGLS.US,D,20250425,000000,13.51,13.82,13.4,13.76,562157,0
+GGLS.US,D,20250428,000000,13.72,14.03,13.66,13.87,85164,0
+GGLS.US,D,20250429,000000,13.92,14.08,13.87,13.92,60831,0
+GGLS.US,D,20250430,000000,14.12,14.31,14.01,14.05,123713,0
+GGLS.US,D,20250501,000000,13.85,13.99,13.765,13.83,29010,0
+GGLS.US,D,20250502,000000,13.64,13.76,13.52,13.6,128152,0
+GGLS.US,D,20250505,000000,13.69,13.69,13.49,13.56,59608,0
+GGLS.US,D,20250506,000000,13.785,13.8,13.57,13.66,33659,0
+GGLS.US,D,20250507,000000,13.59,14.94,13.57,14.65,727819,0
+GGLS.US,D,20250508,000000,14.35,14.5002,14.23,14.38,304607,0
+GGLS.US,D,20250509,000000,14.3902,14.5799,14.34,14.52,235025,0
+GGLS.US,D,20250512,000000,14.09,14.19,13.93,13.98,270721,0
+GGLS.US,D,20250513,000000,13.97,14.175,13.81,13.89,92888,0
+GGLS.US,D,20250514,000000,13.85,13.871,13.25,13.38,160554,0
+GGLS.US,D,20250515,000000,13.34,13.63,13.34,13.51,130508,0
+GGLS.US,D,20250516,000000,13.22,13.365,13.09,13.32,202451,0
+GGLS.US,D,20250519,000000,13.48,13.48,13.295,13.3,244529,0
+GGLS.US,D,20250520,000000,13.31,13.58,13.15,13.51,88028,0
+GGLS.US,D,20250521,000000,13.52,13.52,12.755,13.12,426498,0
+GGLS.US,D,20250522,000000,12.85,12.96,12.5,12.96,413557,0
+GGLS.US,D,20250523,000000,13.09,13.18,13.03,13.13,201097,0
+GGLS.US,D,20250527,000000,12.98,12.98,12.78,12.79,74301,0
+GGLS.US,D,20250528,000000,12.79,12.86,12.63,12.85,33296,0
+GGLS.US,D,20250529,000000,12.69,12.9447,12.69,12.89,109209,0
+GGLS.US,D,20250530,000000,12.9394,13.21,12.86,12.91,162862,0
+GGLS.US,D,20250602,000000,13.2,13.205,13.05,13.09,95328,0
+GGLS.US,D,20250603,000000,13.21,13.385,13.15,13.32,181580,0
+GGLS.US,D,20250604,000000,13.26,13.3,13.16,13.18,92040,0
+GGLS.US,D,20250605,000000,13.01,13.2,12.98,13.16,118216,0
+GGLS.US,D,20250606,000000,12.95,12.95,12.69,12.74,168846,0
+GGLS.US,D,20250609,000000,12.64,12.66,12.54,12.57,65518,0
+GGLS.US,D,20250610,000000,12.53,12.63,12.21,12.38,400524,0
+GGLS.US,D,20250611,000000,12.3,12.5,12.28,12.46,82490,0
+GGLS.US,D,20250612,000000,12.5297,12.6292,12.52,12.59,51722,0
+GGLS.US,D,20250613,000000,12.82,12.82,12.5,12.67,261545,0
+GGLS.US,D,20250616,000000,12.625,12.65,12.5,12.52,135566,0
+GGLS.US,D,20250617,000000,12.6,12.6586,12.48,12.58,113423,0
+GGLS.US,D,20250618,000000,12.6079,12.77,12.54,12.77,52753,0
+GGLS.US,D,20250620,000000,12.73,13.34,12.7,13.25,178887,0
+GGLS.US,D,20250623,000000,13.3,13.62,13.2148,13.39,428792,0
+GGLS.US,D,20250624,000000,13.09,13.13,12.99,13.1,212436,0
+GGLS.US,D,20250625,000000,12.98,12.98,12.67,12.79,214466,0
+GGLS.US,D,20250626,000000,12.66,12.8435,12.57,12.59,139564,0
+GGLS.US,D,20250627,000000,12.5697,12.7181,12.22,12.24,454379,0
+GGLS.US,D,20250630,000000,12.07,12.49,12.05,12.39,325140,0
+GGLS.US,D,20250701,000000,12.5019,12.5755,12.41,12.41,62792,0
+GGLS.US,D,20250702,000000,12.46,12.46,12.22,12.2253,62770,0
+GGLS.US,D,20250703,000000,12.22,12.33,12.1624,12.18,32749,0
+GGLS.US,D,20250707,000000,12.21,12.42,12.2,12.36,68701,0
+GGLS.US,D,20250708,000000,12.33,12.6386,12.33,12.535,61160,0
+GGLS.US,D,20250709,000000,12.48,12.62,12.17,12.3647,175487,0
+GGLS.US,D,20250710,000000,12.47,12.5,12.25,12.31,78871,0
+GGLS.US,D,20250711,000000,12.36,12.36,12.05,12.14,48926,0
+GGLS.US,D,20250714,000000,12.1,12.1411,11.93,12.03,166028,0
+GGLS.US,D,20250715,000000,11.94,12.02,11.87,12.02,31910,0
+GGLS.US,D,20250716,000000,11.9,12,11.865,11.9451,164508,0
+GGLS.US,D,20250717,000000,12.0552,12.1,11.88,11.9089,45443,0
+GGLS.US,D,20250718,000000,11.7804,11.9,11.76,11.8152,113644,0
+GGLS.US,D,20250721,000000,11.73,11.73,11.4863,11.4943,112026,0
+GGLS.US,D,20250722,000000,11.42,11.65,11.41,11.4159,143407,0
+GGLS.US,D,20250723,000000,11.42,11.55,11.36,11.5,403734,0
+GGLS.US,D,20250724,000000,11.1,11.44,11.0494,11.38,540572,0
+GGLS.US,D,20250725,000000,11.34,11.43,11.25,11.3189,189180,0
+GGLS.US,D,20250728,000000,11.3,11.4533,11.28,11.36,252156,0
+GGLS.US,D,20250729,000000,11.345,11.37,11.165,11.1748,81975,0
+GGLS.US,D,20250730,000000,11.18,11.23,11.07,11.1328,119243,0
+GGLS.US,D,20250731,000000,11.1877,11.43,11.1877,11.3903,228820,0
+GGLS.US,D,20250801,000000,11.56,11.64,11.46,11.565,217536,0
+GGLS.US,D,20250804,000000,11.48,11.5,11.19,11.2032,216963,0
+GGLS.US,D,20250805,000000,11.19,11.26,11.05,11.225,146663,0
+GGLS.US,D,20250806,000000,11.25,11.28,11.11,11.1466,132577,0
+GGLS.US,D,20250807,000000,11.1,11.25,11.07,11.1334,201795,0
+GGLS.US,D,20250808,000000,11.08,11.08,10.79,10.855,249845,0
+GGLS.US,D,20250811,000000,10.87,10.98,10.86,10.8819,139419,0
+GGLS.US,D,20250812,000000,10.85,10.8899,10.6999,10.7539,142150,0
+GGLS.US,D,20250813,000000,10.72,11.05,10.7,10.83,291419,0
+GGLS.US,D,20250814,000000,10.83,10.86,10.7,10.775,93538,0
+GGLS.US,D,20250815,000000,10.75,10.865,10.6,10.73,514753,0
+GGLS.US,D,20250818,000000,10.71,10.8,10.67,10.75,114508,0
+GGLS.US,D,20250819,000000,10.78,10.935,10.78,10.85,121511,0
+GGLS.US,D,20250820,000000,10.91,11.1193,10.9095,10.9743,129632,0
+GGLS.US,D,20250821,000000,10.93,10.96,10.81,10.94,170101,0
+GGLS.US,D,20250822,000000,10.77,10.875,10.49,10.61,454777,0
+GGLS.US,D,20250825,000000,10.61,10.65,10.39,10.49,272742,0
+GGLS.US,D,20250826,000000,10.55,10.62,10.53,10.55,253350,0
+GGLS.US,D,20250827,000000,10.6201,10.6201,10.48,10.5383,189993,0
+GGLS.US,D,20250828,000000,10.5,10.5,10.31,10.3287,238706,0
+GGLS.US,D,20250829,000000,10.41,10.41,10.2,10.29,548362,0
+GGLS.US,D,20250902,000000,10.51,10.6,10.35,10.35,983292,0
+GGLS.US,D,20250903,000000,9.635,9.69,9.39,9.44,4098743,0
+GGLS.US,D,20250904,000000,9.46,9.595,9.345,9.35,1893681,0
+GGLS.US,D,20250905,000000,9.35,9.36,9.205,9.25,1194106,0
+GGLS.US,D,20250908,000000,9.2,9.285,9.115,9.28,731112,0
+GGLS.US,D,20250909,000000,9.27,9.3,9.02,9.06,807388,0
+GGLS.US,D,20250910,000000,9.09,9.12,8.98,9.07,2698040,0
+GGLS.US,D,20250911,000000,9.05,9.18,8.95,9.02,2854596,0
+GGLS.US,D,20250912,000000,9.04,9.115,8.9646,9.01,423157,0
+GGLS.US,D,20250915,000000,8.87,8.87,8.58,8.61,1193277,0
+GGLS.US,D,20250916,000000,8.6,8.685,8.57,8.62,5176920,0
+GGLS.US,D,20250917,000000,8.63,8.79,8.6201,8.68,1377235,0
+GGLS.US,D,20250918,000000,8.61,8.6782,8.535,8.59,1004517,0
+GGLS.US,D,20250919,000000,8.56,8.61,8.4738,8.51,1477356,0
+GGLS.US,D,20250922,000000,8.54,8.66,8.485,8.58,2523872,0
+GGLS.US,D,20250923,000000,8.55,8.64,8.51,8.6,1178605,0
+GGLS.US,D,20250924,000000,8.59,8.77,8.58,8.74,2608674,0
+GGLS.US,D,20250925,000000,8.85,8.9785,8.775,8.8,2515539,0
+GGLS.US,D,20250926,000000,8.77,8.7982,8.68,8.78,1299846,0
+GGLS.US,D,20250929,000000,8.72,8.91,8.615,8.8703,1662861,0
+GGLS.US,D,20250930,000000,8.91,9.04,8.8995,8.91,1819924,0
+GGLS.US,D,20251001,000000,9,9.0638,8.79,8.83,1367840,0
+GGLS.US,D,20251002,000000,8.82,8.93,8.7719,8.81,1725473,0
+GGLS.US,D,20251003,000000,8.85,8.96,8.7919,8.82,1137354,0
+GGLS.US,D,20251006,000000,8.84,8.85,8.615,8.64,1734114,0
+GGLS.US,D,20251007,000000,8.73,8.82,8.65,8.81,1014407,0
+GGLS.US,D,20251008,000000,8.84,8.875,8.805,8.85,677678,0
+GGLS.US,D,20251009,000000,8.86,9.045,8.86,8.96,1135668,0
+GGLS.US,D,20251010,000000,8.97,9.175,8.875,9.15,1399922,0
+GGLS.US,D,20251013,000000,9.03,9.03,8.85,8.85,532807,0
+GGLS.US,D,20251014,000000,8.97,8.99,8.75,8.81,901159,0
+GGLS.US,D,20251015,000000,8.76,8.7974,8.58,8.61,970345,0
+GGLS.US,D,20251016,000000,8.6,8.6487,8.42,8.6,912576,0
+GGLS.US,D,20251017,000000,8.62,8.73,8.52,8.54,1009294,0
+GGLS.US,D,20251020,000000,8.49,8.5096,8.41,8.43,1402257,0
+GGLS.US,D,20251021,000000,8.49,8.845,8.49,8.63,2011519,0
+GGLS.US,D,20251022,000000,8.52,8.675,8.435,8.59,1959402,0
+GGLS.US,D,20251023,000000,8.57,8.59,8.49,8.55,1122173,0
+GGLS.US,D,20251024,000000,8.44,8.475,8.2688,8.32,1575646,0
+GGLS.US,D,20251027,000000,8.17,8.18,8.01,8.03,1448324,0
+GGLS.US,D,20251028,000000,8.03,8.11,7.985,8.07,1275036,0
+GGLS.US,D,20251029,000000,8.07,8.07,7.845,7.87,2922171,0
+GGLS.US,D,20251030,000000,7.43,7.7082,7.395,7.67,4224265,0
+GGLS.US,D,20251031,000000,7.63,7.79,7.55,7.67,1811202,0
+GGLS.US,D,20251103,000000,7.65,7.72,7.57,7.61,1661755,0
+GGLS.US,D,20251104,000000,7.8,7.81,7.68,7.78,1968653,0
+GGLS.US,D,20251105,000000,7.74,7.7875,7.54,7.59,2503936,0
+GGLS.US,D,20251106,000000,7.57,7.6769,7.49,7.57,2569596,0
+GGLS.US,D,20251107,000000,7.615,7.8366,7.615,7.73,3023064,0
+GGLS.US,D,20251110,000000,7.58,7.6299,7.41,7.43,1750431,0
+GGLS.US,D,20251111,000000,7.5,7.5,7.3801,7.39,1859402,0
+GGLS.US,D,20251112,000000,7.39,7.59,7.39,7.51,2012546,0
+GGLS.US,D,20251113,000000,7.64,7.765,7.6231,7.74,3314651,0
+GGLS.US,D,20251114,000000,7.925,7.9454,7.735,7.8,2679659,0
+GGLS.US,D,20251117,000000,7.54,7.595,7.3001,7.55,4109206,0
+GGLS.US,D,20251118,000000,7.48,7.73,7.4599,7.57,6544314,0
+GGLS.US,D,20251119,000000,7.5,7.5,7.06,7.35,8964273,0
+GGLS.US,D,20251120,000000,7.07,7.45,7.0129,7.43,10641662,0
+GGLS.US,D,20251121,000000,7.27,7.3265,7.065,7.17,9620931,0
+GGLS.US,D,20251124,000000,6.905,6.94,6.7,6.72,13004085,0
+GGLS.US,D,20251125,000000,6.55,6.7451,6.5125,6.62,17573506,0
+GGLS.US,D,20251126,000000,6.69,6.76,6.6,6.69,9673586,0
+GGLS.US,D,20251128,000000,6.64,6.76,6.555,6.69,4739787,0
+GGLS.US,D,20251201,000000,6.75,6.825,6.7,6.8,6999747,0
+GGLS.US,D,20251202,000000,6.77,6.83,6.73,6.78,6994809,0
+GGLS.US,D,20251203,000000,6.79,6.82,6.66,6.7,8487348,0
+GGLS.US,D,20251204,000000,6.65,6.8077,6.65,6.74,4955005,0
+GGLS.US,D,20251205,000000,6.7,6.715,6.63,6.67,4870298,0
+GGLS.US,D,20251208,000000,6.7,6.88,6.69,6.82,8219019,0
+GGLS.US,D,20251209,000000,6.85,6.87,6.7335,6.75,3393296,0
+GGLS.US,D,20251210,000000,6.78,6.81,6.665,6.68,4926328,0
+GGLS.US,D,20251211,000000,6.7,6.93,6.68,6.85,9026106,0
+GGLS.US,D,20251212,000000,6.83,7.01,6.81,6.92,6618958,0
+GGLS.US,D,20251215,000000,6.89,7.025,6.89,6.94,5964272,0
+GGLS.US,D,20251216,000000,7.03,7.0771,6.89,6.99,6503627,0
+GGLS.US,D,20251217,000000,6.96,7.22,6.96,7.21,13077507,0
+GGLS.US,D,20251218,000000,7.09,7.15,7.045,7.07,5300870,0
+GGLS.US,D,20251219,000000,7.08,7.105,6.97,6.97,5618411,0
+GGLS.US,D,20251222,000000,6.9,7.005,6.9,6.9,7197261,0
+GGLS.US,D,20251223,000000,6.85,6.85,6.73,6.745,3712118,0
+GGLS.US,D,20251224,000000,6.75,6.7961,6.745,6.75,2634858,0
+GGLS.US,D,20251226,000000,6.74,6.795,6.74,6.77,2102686,0
+GGLS.US,D,20251229,000000,6.81,6.8239,6.755,6.765,2460952,0
+GGLS.US,D,20251230,000000,6.78,6.78,6.7,6.76,2977905,0
+GGLS.US,D,20251231,000000,6.79,6.81,6.75,6.78,2785403,0
+GGLS.US,D,20260102,000000,6.7,6.84,6.58,6.73,10323068,0
+GGLS.US,D,20260105,000000,6.69,6.7499,6.66,6.7,7796144,0
+GGLS.US,D,20260106,000000,6.7,6.8071,6.61,6.76,6703511,0
+GGLS.US,D,20260107,000000,6.75,6.76,6.5,6.595,15794220,0
+GGLS.US,D,20260108,000000,6.445,6.6,6.43,6.52,12173339,0
+GGLS.US,D,20260109,000000,6.5,6.515,6.42,6.47,7752774,0
+GGLS.US,D,20260112,000000,6.52,6.53,6.3599,6.39,7448042,0
+GGLS.US,D,20260113,000000,6.35,6.36,6.2333,6.32,12308819,0
+GGLS.US,D,20260114,000000,6.35,6.425,6.31,6.32,10830093,0
+GGLS.US,D,20260115,000000,6.3,6.4183,6.3,6.38,6862098,0
+GGLS.US,D,20260116,000000,6.35,6.475,6.35,6.43,6620299,0
+GGLS.US,D,20260120,000000,6.615,6.62,6.4801,6.59,8141768,0
+GGLS.US,D,20260121,000000,6.62,6.64,6.38,6.46,11898219,0
+GGLS.US,D,20260122,000000,6.35,6.455,6.33,6.42,6507732,0
+GGLS.US,D,20260123,000000,6.39,6.485,6.365,6.47,8848835,0
+GGLS.US,D,20260126,000000,6.48,6.495,6.32,6.38,6259338,0
+GGLS.US,D,20260127,000000,6.34,6.3669,6.27,6.34,3233720,0
+GGLS.US,D,20260128,000000,6.32,6.395,6.295,6.31,7712227,0
+GGLS.US,D,20260129,000000,6.24,6.5,6.21,6.28,11042990,0
+GGLS.US,D,20260130,000000,6.36,6.385,6.25,6.28,8374201,0
+GGLS.US,D,20260202,000000,6.325,6.33,6.165,6.19,6953953,0
+GGLS.US,D,20260203,000000,6.105,6.3,6.085,6.26,12914431,0
+GGLS.US,D,20260204,000000,6.2,6.46,6.195,6.38,22334431,0
+GGLS.US,D,20260205,000000,6.785,6.89,6.39,6.4,28588398,0
+GGLS.US,D,20260206,000000,6.49,6.6386,6.435,6.565,16657979,0
+GGLS.US,D,20260209,000000,6.62,6.69,6.483,6.54,14512049,0
+GGLS.US,D,20260210,000000,6.62,6.7499,6.605,6.67,13637481,0
+GGLS.US,D,20260211,000000,6.66,6.8599,6.6123,6.825,16555155,0
+GGLS.US,D,20260212,000000,6.81,6.9,6.7165,6.86,17465660,0
+GGLS.US,D,20260213,000000,6.9,6.9899,6.885,6.94,13093446,0
+GGLS.US,D,20260217,000000,7.06,7.1601,6.975,7.04,16558083,0
+GGLS.US,D,20260218,000000,7.04,7.0499,6.95,7,11005631,0
diff --git a/daily/us/nasdaq etfs/grin.us.txt b/daily/us/nasdaq etfs/grin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ab034761fbd4764a8a68037fcfd408a24ca7417
--- /dev/null
+++ b/daily/us/nasdaq etfs/grin.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRIN.US,D,20250626,000000,25.4545,25.4545,25.38,25.4545,410542,0
+GRIN.US,D,20250627,000000,25.5,25.5363,25.5,25.5363,1200,0
+GRIN.US,D,20250630,000000,25.79,25.8033,25.79,25.8033,1068,0
+GRIN.US,D,20250701,000000,25.59,25.59,25.4549,25.4549,1115,0
+GRIN.US,D,20250702,000000,25.4,25.4228,25.4,25.4228,523,0
+GRIN.US,D,20250708,000000,25.61,25.61,25.5384,25.5384,177,0
+GRIN.US,D,20250715,000000,25.23,25.2681,25.23,25.2681,387001,0
+GRIN.US,D,20250721,000000,25.46,25.5,25.4599,25.4846,1292,0
+GRIN.US,D,20250722,000000,25.4581,25.4797,25.45,25.4797,391629,0
+GRIN.US,D,20250724,000000,25.85,25.86,25.7978,25.7978,382461,0
+GRIN.US,D,20250728,000000,25.5199,25.5199,25.3681,25.3681,216,0
+GRIN.US,D,20250729,000000,25.4796,25.4796,25.47,25.47,205,0
+GRIN.US,D,20250730,000000,25.2386,25.326,25.2386,25.326,2965,0
+GRIN.US,D,20250731,000000,25.34,25.34,25.24,25.245,2336163,0
+GRIN.US,D,20250801,000000,24.79,25.0632,24.79,25.0632,5215,0
+GRIN.US,D,20250804,000000,25.43,25.4906,25.36,25.4906,10832,0
+GRIN.US,D,20250805,000000,25.45,25.47,25.34,25.4525,8506,0
+GRIN.US,D,20250806,000000,25.532,25.63,25.532,25.62,246078,0
+GRIN.US,D,20250807,000000,25.695,25.7147,25.65,25.7147,216296,0
+GRIN.US,D,20250808,000000,25.7515,25.756,25.7318,25.74,980,0
+GRIN.US,D,20250811,000000,25.6214,25.6214,25.615,25.615,2272,0
+GRIN.US,D,20250812,000000,26.16,26.1999,26.16,26.185,2361,0
+GRIN.US,D,20250813,000000,26.15,26.15,26.03,26.1299,220538,0
+GRIN.US,D,20250814,000000,26.04,26.07,26.04,26.07,1610,0
+GRIN.US,D,20250815,000000,26.12,26.18,26.03,26.1506,212537,0
+GRIN.US,D,20250818,000000,26.24,26.41,26.23,26.295,214072,0
+GRIN.US,D,20250819,000000,26,26,25.9544,25.959,4488,0
+GRIN.US,D,20250820,000000,25.851,25.89,25.85,25.8638,4478,0
+GRIN.US,D,20250821,000000,25.89,25.89,25.8,25.875,10991,0
+GRIN.US,D,20250822,000000,26.3,26.33,26.22,26.3068,118774,0
+GRIN.US,D,20250825,000000,26.15,26.15,26.01,26.04,8976,0
+GRIN.US,D,20250826,000000,26.09,26.18,26.09,26.1572,7481,0
+GRIN.US,D,20250827,000000,25.97,26.01,25.89,26.009,13033,0
+GRIN.US,D,20250828,000000,26.2425,26.2507,26.2002,26.2163,6120,0
+GRIN.US,D,20250829,000000,26.07,26.11,26,26.0958,10721,0
+GRIN.US,D,20250902,000000,25.73,25.8004,25.64,25.8004,196165,0
+GRIN.US,D,20250903,000000,25.83,25.9731,25.83,25.9731,10296,0
+GRIN.US,D,20250904,000000,26.03,26.1852,26.03,26.18,5862,0
+GRIN.US,D,20250905,000000,26.5,26.52,26.31,26.4231,121333,0
+GRIN.US,D,20250908,000000,26.654,26.6846,26.59,26.6726,5685,0
+GRIN.US,D,20250909,000000,26.57,26.5956,26.51,26.5862,7969,0
+GRIN.US,D,20250910,000000,26.8,26.8308,26.63,26.74,119486,0
+GRIN.US,D,20250911,000000,26.8984,27.02,26.8984,26.9983,121022,0
+GRIN.US,D,20250912,000000,26.98,26.98,26.83,26.8826,5366,0
+GRIN.US,D,20250915,000000,27.1,27.185,27.0938,27.185,2814,0
+GRIN.US,D,20250916,000000,27.11,27.13,27.078,27.11,4382,0
+GRIN.US,D,20250917,000000,27.05,27.08,26.85,26.9294,28120,0
+GRIN.US,D,20250918,000000,27.14,27.2,27.08,27.1837,9513,0
+GRIN.US,D,20250919,000000,27.13,27.1927,27.08,27.1927,4922,0
+GRIN.US,D,20250922,000000,27.29,27.47,27.29,27.441,5803,0
+GRIN.US,D,20250923,000000,27.47,27.47,27.328,27.335,93848,0
+GRIN.US,D,20250924,000000,27.22,27.23,27.011,27.08,5522,0
+GRIN.US,D,20250925,000000,26.85,26.89,26.79,26.885,99817,0
+GRIN.US,D,20250926,000000,26.93,26.952,26.8401,26.952,7279,0
+GRIN.US,D,20250929,000000,27.2,27.21,27.13,27.183,4844,0
+GRIN.US,D,20250930,000000,27.18,27.3,27.18,27.295,7000,0
+GRIN.US,D,20251001,000000,27.509,27.58,27.509,27.5697,96333,0
+GRIN.US,D,20251002,000000,27.718,27.74,27.7,27.7059,8158,0
+GRIN.US,D,20251003,000000,27.88,27.88,27.8,27.8,4555,0
+GRIN.US,D,20251006,000000,28.05,28.05,27.9747,27.9747,3268,0
+GRIN.US,D,20251007,000000,27.76,27.76,27.5844,27.5844,6845,0
+GRIN.US,D,20251008,000000,27.81,27.88,27.8018,27.88,5879,0
+GRIN.US,D,20251009,000000,27.6072,27.6072,27.51,27.5396,7663,0
+GRIN.US,D,20251010,000000,27.35,27.352,26.88,26.9289,15666,0
+GRIN.US,D,20251013,000000,27.13,27.3299,27.13,27.31,6343,0
+GRIN.US,D,20251014,000000,26.94,27.3,26.9,27.214,8345,0
+GRIN.US,D,20251015,000000,27.4677,27.4726,27.3,27.3703,5979,0
+GRIN.US,D,20251016,000000,27.63,27.71,27.49,27.515,3702,0
+GRIN.US,D,20251017,000000,27.34,27.34,27.13,27.2599,7754,0
+GRIN.US,D,20251020,000000,27.47,27.62,27.47,27.605,8129,0
+GRIN.US,D,20251021,000000,27.35,27.35,27.14,27.1692,6504,0
+GRIN.US,D,20251022,000000,27.09,27.19,26.82,26.9566,15318,0
+GRIN.US,D,20251023,000000,27.085,27.313,27.085,27.2844,537429,0
+GRIN.US,D,20251024,000000,27.37,27.49,27.37,27.46,12578,0
+GRIN.US,D,20251027,000000,27.54,27.54,27.48,27.535,347100,0
+GRIN.US,D,20251028,000000,27.6,27.66,27.6,27.6241,7224,0
+GRIN.US,D,20251029,000000,27.775,27.84,27.54,27.6104,6317,0
+GRIN.US,D,20251030,000000,27.46,27.65,27.46,27.575,8651,0
+GRIN.US,D,20251031,000000,27.7,27.71,27.5682,27.6803,11211,0
+GRIN.US,D,20251103,000000,27.78,27.78,27.75,27.775,5136,0
+GRIN.US,D,20251104,000000,27.37,27.38,27.1725,27.1725,333408,0
+GRIN.US,D,20251105,000000,27.13,27.4689,27.13,27.4289,5720,0
+GRIN.US,D,20251106,000000,27.15,27.15,27.01,27.0469,17717,0
+GRIN.US,D,20251107,000000,26.72,26.9818,26.66,26.9818,193435,0
+GRIN.US,D,20251110,000000,27.39,27.62,27.38,27.5813,189805,0
+GRIN.US,D,20251111,000000,27.46,27.514,27.38,27.4952,83427,0
+GRIN.US,D,20251112,000000,27.54,27.68,27.54,27.635,7970,0
+GRIN.US,D,20251113,000000,27.58,27.58,27.18,27.2345,5890,0
+GRIN.US,D,20251114,000000,26.9554,27.2,26.9554,27.15,37096,0
+GRIN.US,D,20251117,000000,27.18,27.1801,26.7601,26.765,10502,0
+GRIN.US,D,20251118,000000,26.45,26.6,26.34,26.5129,197525,0
+GRIN.US,D,20251119,000000,26.67,26.78,26.4,26.5144,7423,0
+GRIN.US,D,20251120,000000,26.93,26.93,25.9811,25.9811,164865,0
+GRIN.US,D,20251121,000000,25.99,26.12,25.75,26.085,225209,0
+GRIN.US,D,20251124,000000,26.07,26.4,26.07,26.395,12156,0
+GRIN.US,D,20251125,000000,26.44,26.79,26.36,26.75,13530,0
+GRIN.US,D,20251126,000000,26.88,27.26,26.88,27.1998,7256,0
+GRIN.US,D,20251128,000000,27.33,27.44,27.33,27.4203,1081,0
+GRIN.US,D,20251201,000000,27.12,27.12,27.01,27.01,4924,0
+GRIN.US,D,20251202,000000,26.98,27.02,26.9,27.0123,8546,0
+GRIN.US,D,20251203,000000,27.14,27.32,27.13,27.3084,107404,0
+GRIN.US,D,20251204,000000,27.36,27.45,27.33,27.4036,4813,0
+GRIN.US,D,20251205,000000,27.56,27.6098,27.36,27.3974,11791,0
+GRIN.US,D,20251208,000000,27.45,27.48,27.39,27.4531,7341,0
+GRIN.US,D,20251209,000000,27.45,27.49,27.45,27.46,371729,0
+GRIN.US,D,20251210,000000,27.35,27.75,27.35,27.6917,11186,0
+GRIN.US,D,20251211,000000,27.71,27.97,27.71,27.8953,8291,0
+GRIN.US,D,20251212,000000,27.91,27.94,27.46,27.5674,7538,0
+GRIN.US,D,20251215,000000,27.74,27.75,27.484,27.495,5246,0
+GRIN.US,D,20251216,000000,27.43,27.43,27.29,27.3747,6497,0
+GRIN.US,D,20251217,000000,27.36,27.36,27.04,27.0462,7465,0
+GRIN.US,D,20251218,000000,27.29,27.3554,27.265,27.3011,5456,0
+GRIN.US,D,20251219,000000,27.41,27.67,27.41,27.5899,7728,0
+GRIN.US,D,20251222,000000,27.74,27.88,27.73,27.8564,8544,0
+GRIN.US,D,20251223,000000,28.02,28.0732,27.92,28.035,6059,0
+GRIN.US,D,20251224,000000,28.05,28.05,27.9999,28.0171,3901,0
+GRIN.US,D,20251226,000000,28.0799,28.149,28.0664,28.1,2784,0
+GRIN.US,D,20251229,000000,27.73,27.77,27.7153,27.7358,1669,0
+GRIN.US,D,20251230,000000,27.875,27.875,27.785,27.785,1039,0
+GRIN.US,D,20251231,000000,27.67,27.68,27.626,27.6317,1668,0
+GRIN.US,D,20260102,000000,27.93,28.24,27.87,27.9794,2481,0
+GRIN.US,D,20260105,000000,28.42,28.626,28.42,28.6048,3826,0
+GRIN.US,D,20260106,000000,28.7945,28.875,28.7935,28.8643,3588,0
+GRIN.US,D,20260107,000000,28.88,29.06,28.88,29,302421,0
+GRIN.US,D,20260108,000000,28.83,28.8997,28.75,28.8994,8589,0
+GRIN.US,D,20260109,000000,29.01,29.26,29.01,29.22,311768,0
+GRIN.US,D,20260112,000000,29.43,29.5296,29.43,29.515,4842,0
+GRIN.US,D,20260113,000000,29.48,29.539,29.365,29.4366,7342,0
+GRIN.US,D,20260114,000000,29.46,29.46,29.21,29.31,203411,0
+GRIN.US,D,20260115,000000,29.32,29.3565,29.29,29.305,3394,0
+GRIN.US,D,20260116,000000,29.48,29.5,29.3718,29.495,8013,0
+GRIN.US,D,20260120,000000,29.17,29.39,29.17,29.235,164728,0
+GRIN.US,D,20260121,000000,29.45,29.5094,29.1754,29.4774,9360,0
+GRIN.US,D,20260122,000000,29.68,29.7596,29.68,29.7197,4632,0
+GRIN.US,D,20260123,000000,29.78,30.04,29.78,30.02,2083871,0
+GRIN.US,D,20260126,000000,30.23,30.35,30.082,30.1089,5739,0
+GRIN.US,D,20260127,000000,30.25,30.56,30.25,30.5362,9443,0
+GRIN.US,D,20260128,000000,30.56,30.56,30.37,30.5289,5699,0
+GRIN.US,D,20260129,000000,30.62,30.62,29.9,30.1781,8526,0
+GRIN.US,D,20260130,000000,29.74,29.74,29.15,29.15,14237,0
+GRIN.US,D,20260202,000000,29.2,29.38,29.2,29.335,20613,0
+GRIN.US,D,20260203,000000,29.43,29.43,28.9369,29.265,16298,0
+GRIN.US,D,20260204,000000,29.28,29.28,28.59,28.875,17251,0
+GRIN.US,D,20260205,000000,28.5,28.76,28.23,28.23,6763,0
+GRIN.US,D,20260206,000000,28.855,29.15,28.8298,29.145,10540,0
+GRIN.US,D,20260209,000000,29.725,29.87,29.725,29.87,252,0
+GRIN.US,D,20260211,000000,29.85,30.07,29.74,30.0247,2972,0
+GRIN.US,D,20260212,000000,29.85,29.87,29.24,29.2596,3427,0
+GRIN.US,D,20260213,000000,29.6,29.76,29.35,29.6857,2167,0
+GRIN.US,D,20260217,000000,29.47,29.76,29.305,29.715,3773,0
+GRIN.US,D,20260218,000000,29.93,30.12,29.93,30.07,1460,0
diff --git a/daily/us/nasdaq etfs/gsib.us.txt b/daily/us/nasdaq etfs/gsib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40c83b0b70b975c158892a6d0982ab54888d7da4
--- /dev/null
+++ b/daily/us/nasdaq etfs/gsib.us.txt	
@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIB.US,D,20231219,000000,25.01,25.01,24.94,24.94,102,0
+GSIB.US,D,20231220,000000,24.92,24.97,24.6144,24.6144,201,0
+GSIB.US,D,20231221,000000,24.96,24.98,24.94,24.9694,533,0
+GSIB.US,D,20231222,000000,25.25,25.25,25.1381,25.1381,200,0
+GSIB.US,D,20231226,000000,25.2,25.26,25.2,25.2528,300,0
+GSIB.US,D,20231227,000000,25.4,25.4,25.3394,25.3394,305,0
+GSIB.US,D,20231228,000000,25.43,25.43,25.3428,25.3428,101,0
+GSIB.US,D,20231229,000000,25.39,25.42,25.3664,25.3664,205,0
+GSIB.US,D,20240102,000000,25.27,25.31,25.27,25.2717,201,0
+GSIB.US,D,20240103,000000,25.07,25.1073,25.07,25.1073,105,0
+GSIB.US,D,20240104,000000,25.43,25.43,25.2386,25.2386,206,0
+GSIB.US,D,20240105,000000,25.46,25.4825,25.46,25.4825,607,0
+GSIB.US,D,20240108,000000,25.42,25.5807,25.42,25.5807,207,0
+GSIB.US,D,20240109,000000,25.44,25.44,25.2274,25.2274,206,0
+GSIB.US,D,20240110,000000,25.28,25.28,25.16,25.1615,1032,0
+GSIB.US,D,20240111,000000,24.82,24.9052,24.82,24.9052,216,0
+GSIB.US,D,20240112,000000,25.06,25.06,24.89,24.89,202,0
+GSIB.US,D,20240116,000000,24.67,24.67,24.4443,24.4443,200,0
+GSIB.US,D,20240117,000000,24.26,24.26,24.198,24.198,100,0
+GSIB.US,D,20240118,000000,24.43,24.43,24.25,24.2942,1001,0
+GSIB.US,D,20240119,000000,24.4,24.59,24.37,24.59,202,0
+GSIB.US,D,20240122,000000,24.58,24.58,24.5442,24.5442,202,0
+GSIB.US,D,20240123,000000,24.67,24.6856,24.64,24.6856,200,0
+GSIB.US,D,20240124,000000,25.16,25.22,25.0487,25.0487,203,0
+GSIB.US,D,20240125,000000,25.24,25.24,25.0971,25.0971,201,0
+GSIB.US,D,20240126,000000,25.19,25.21,25.19,25.21,101,0
+GSIB.US,D,20240129,000000,25.2,25.2,25.05,25.1402,216,0
+GSIB.US,D,20240130,000000,25.25,25.38,25.25,25.3334,601,0
+GSIB.US,D,20240131,000000,25.5,25.5,25.1622,25.1622,200,0
+GSIB.US,D,20240201,000000,25.17,25.17,25.0234,25.0234,400,0
+GSIB.US,D,20240202,000000,25.05,25.09,24.955,25.09,1332,0
+GSIB.US,D,20240205,000000,25,25,24.8659,24.8659,201,0
+GSIB.US,D,20240206,000000,24.92,24.96,24.92,24.9367,583,0
+GSIB.US,D,20240207,000000,24.77,24.87,24.74,24.8118,1591,0
+GSIB.US,D,20240208,000000,24.74,24.74,24.5123,24.5123,406,0
+GSIB.US,D,20240209,000000,24.57,24.59,24.47,24.59,308,0
+GSIB.US,D,20240212,000000,24.58,24.7251,24.58,24.7251,105,0
+GSIB.US,D,20240213,000000,24.4,24.4,24.2578,24.2578,101,0
+GSIB.US,D,20240214,000000,24.54,24.54,24.504,24.504,900,0
+GSIB.US,D,20240215,000000,24.65,24.92,24.65,24.8757,1601,0
+GSIB.US,D,20240216,000000,25,25,24.94,24.94,1439,0
+GSIB.US,D,20240220,000000,25.25,25.33,25.2,25.2897,3165,0
+GSIB.US,D,20240221,000000,25.37,25.41,25.3559,25.3559,1693,0
+GSIB.US,D,20240222,000000,25.61,25.61,25.49,25.5601,3904,0
+GSIB.US,D,20240223,000000,25.76,25.8,25.7496,25.7496,2027,0
+GSIB.US,D,20240226,000000,25.71,25.71,25.5897,25.5897,2113,0
+GSIB.US,D,20240227,000000,25.78,25.83,25.78,25.7806,401,0
+GSIB.US,D,20240228,000000,25.81,25.81,25.64,25.6525,1506,0
+GSIB.US,D,20240229,000000,25.93,25.93,25.76,25.7949,340,0
+GSIB.US,D,20240301,000000,25.99,26.03,25.85,25.98,421,0
+GSIB.US,D,20240304,000000,26,26.0225,26,26.0225,105,0
+GSIB.US,D,20240305,000000,26.14,26.19,26.137,26.137,409,0
+GSIB.US,D,20240306,000000,26.45,26.45,26.3064,26.3064,2905,0
+GSIB.US,D,20240307,000000,26.6,26.6,26.49,26.5684,301,0
+GSIB.US,D,20240308,000000,26.86,26.86,26.7139,26.7139,303,0
+GSIB.US,D,20240311,000000,26.6,26.78,26.6,26.7231,306,0
+GSIB.US,D,20240312,000000,26.88,26.88,26.8699,26.8699,320,0
+GSIB.US,D,20240313,000000,26.94,26.94,26.883,26.883,411,0
+GSIB.US,D,20240314,000000,26.92,26.92,26.5446,26.5446,201,0
+GSIB.US,D,20240315,000000,26.75,26.75,26.72,26.72,101,0
+GSIB.US,D,20240318,000000,26.87,26.87,26.7041,26.7041,1238,0
+GSIB.US,D,20240319,000000,26.79,26.79,26.7391,26.7391,100,0
+GSIB.US,D,20240320,000000,26.68,27.0577,26.68,27.0577,1801,0
+GSIB.US,D,20240321,000000,27.33,27.4007,27.33,27.4007,128,0
+GSIB.US,D,20240322,000000,27.45,27.45,27.3152,27.3152,112,0
+GSIB.US,D,20240325,000000,27.38,27.38,27.2384,27.2384,115,0
+GSIB.US,D,20240326,000000,27.65,27.65,27.4146,27.4146,233,0
+GSIB.US,D,20240327,000000,27.59,27.6073,27.59,27.6073,128,0
+GSIB.US,D,20240328,000000,27.81,27.81,27.595,27.6387,1659,0
+GSIB.US,D,20240401,000000,27.67,27.67,27.4681,27.4681,533,0
+GSIB.US,D,20240402,000000,27.47,27.49,27.42,27.4778,406,0
+GSIB.US,D,20240403,000000,27.64,27.7589,27.64,27.7589,108,0
+GSIB.US,D,20240404,000000,28.15,28.15,27.6359,27.6359,215,0
+GSIB.US,D,20240405,000000,27.68,27.72,27.6695,27.6695,205,0
+GSIB.US,D,20240408,000000,27.98,28,27.98,27.9999,318,0
+GSIB.US,D,20240409,000000,28.17,28.17,27.8325,27.8325,329,0
+GSIB.US,D,20240410,000000,27.6,27.6,27.56,27.56,112,0
+GSIB.US,D,20240411,000000,27.58,27.58,27.3,27.3,138,0
+GSIB.US,D,20240412,000000,27.16,27.16,26.96,26.96,114,0
+GSIB.US,D,20240415,000000,27.3,27.3,26.9309,26.9309,323,0
+GSIB.US,D,20240416,000000,27.03,27.03,26.5499,26.5499,191,0
+GSIB.US,D,20240417,000000,26.88,26.88,26.7287,26.7287,200,0
+GSIB.US,D,20240418,000000,26.95,27.0337,26.95,27.0337,150,0
+GSIB.US,D,20240419,000000,27.26,27.26,27.26,27.26,120,0
+GSIB.US,D,20240422,000000,27.55,27.7042,27.55,27.7042,625,0
+GSIB.US,D,20240423,000000,27.84,28.03,27.84,28.0043,1542,0
+GSIB.US,D,20240424,000000,27.93,27.93,27.9,27.9,292,0
+GSIB.US,D,20240425,000000,28.22,28.22,28.1299,28.1299,1101,0
+GSIB.US,D,20240426,000000,28.21,28.21,28.07,28.0897,823,0
+GSIB.US,D,20240429,000000,28.15,28.17,28.15,28.1691,798,0
+GSIB.US,D,20240430,000000,28.09,28.09,27.9285,27.9285,2400,0
+GSIB.US,D,20240501,000000,27.99,28.26,27.93,27.93,639,0
+GSIB.US,D,20240502,000000,28.49,28.49,28.3277,28.3277,208,0
+GSIB.US,D,20240503,000000,28.52,28.52,28.3921,28.3921,713,0
+GSIB.US,D,20240506,000000,28.6,28.68,28.6,28.6449,3318,0
+GSIB.US,D,20240507,000000,28.93,28.96,28.8121,28.8121,3896,0
+GSIB.US,D,20240508,000000,28.83,28.948,28.83,28.948,4269,0
+GSIB.US,D,20240509,000000,29.04,29.24,29.04,29.205,1145,0
+GSIB.US,D,20240510,000000,29.55,29.55,29.4898,29.5207,2634,0
+GSIB.US,D,20240513,000000,29.75,29.75,29.6009,29.6009,3077,0
+GSIB.US,D,20240514,000000,29.71,29.79,29.71,29.748,1814,0
+GSIB.US,D,20240515,000000,30.18,30.18,29.8744,30.0082,2491,0
+GSIB.US,D,20240516,000000,30.16,30.16,30.1375,30.1375,250,0
+GSIB.US,D,20240517,000000,30.23,30.39,30.23,30.3347,4927,0
+GSIB.US,D,20240520,000000,30.47,30.47,30.1769,30.1769,6504,0
+GSIB.US,D,20240521,000000,30.25,30.4,30.25,30.37,9953,0
+GSIB.US,D,20240522,000000,30.34,30.34,30.0296,30.0296,5957,0
+GSIB.US,D,20240523,000000,30.07,30.16,29.7962,29.7962,4599,0
+GSIB.US,D,20240524,000000,29.91,30.16,29.91,30.0922,3577,0
+GSIB.US,D,20240528,000000,30.18,30.18,30.0562,30.0863,4101,0
+GSIB.US,D,20240529,000000,29.81,29.81,29.58,29.58,4445,0
+GSIB.US,D,20240530,000000,29.95,29.95,29.66,29.8369,898,0
+GSIB.US,D,20240531,000000,29.82,30.05,29.82,30.0318,1271,0
+GSIB.US,D,20240603,000000,30.05,30.6,29.9186,30.0989,1441,0
+GSIB.US,D,20240604,000000,29.77,29.77,29.6,29.7259,3308,0
+GSIB.US,D,20240605,000000,29.68,29.7,29.61,29.61,1145,0
+GSIB.US,D,20240606,000000,29.73,29.73,29.7191,29.7191,168,0
+GSIB.US,D,20240607,000000,29.95,29.95,29.6488,29.6488,343,0
+GSIB.US,D,20240610,000000,29.38,29.53,29.38,29.4761,500,0
+GSIB.US,D,20240611,000000,28.76,28.76,28.76,28.76,137,0
+GSIB.US,D,20240612,000000,29.2,29.2,28.9938,28.9938,1609,0
+GSIB.US,D,20240613,000000,28.87,28.87,28.46,28.52,4240,0
+GSIB.US,D,20240614,000000,28.28,28.31,28.06,28.27,3735,0
+GSIB.US,D,20240617,000000,28.44,28.72,28.44,28.72,1399,0
+GSIB.US,D,20240618,000000,28.89,28.89,28.73,28.8241,409,0
+GSIB.US,D,20240620,000000,28.89,29.0483,28.89,29.04,8478,0
+GSIB.US,D,20240621,000000,28.68,28.7,28.55,28.55,622,0
+GSIB.US,D,20240624,000000,29.047,29.2,29.02,29.2,790,0
+GSIB.US,D,20240625,000000,28.59,28.9657,28.59,28.94,823,0
+GSIB.US,D,20240626,000000,28.92,28.94,28.79,28.94,320,0
+GSIB.US,D,20240627,000000,28.95,28.97,28.84,28.86,419,0
+GSIB.US,D,20240628,000000,29.12,29.28,29.12,29.28,122,0
+GSIB.US,D,20240701,000000,29.75,29.75,29.63,29.63,253,0
+GSIB.US,D,20240702,000000,29.68,29.8363,29.68,29.8363,241,0
+GSIB.US,D,20240703,000000,30.028,30.028,29.96,29.96,277,0
+GSIB.US,D,20240705,000000,30.39,30.39,30.06,30.06,268,0
+GSIB.US,D,20240708,000000,30,30,29.83,29.83,3326,0
+GSIB.US,D,20240709,000000,29.75,29.99,29.75,29.85,347,0
+GSIB.US,D,20240710,000000,29.98,30.1,29.98,30.1,385,0
+GSIB.US,D,20240711,000000,30.2,30.27,30.15,30.27,1157,0
+GSIB.US,D,20240712,000000,30.39,30.48,30.37,30.37,370,0
+GSIB.US,D,20240715,000000,30.41,30.56,30.41,30.56,112,0
+GSIB.US,D,20240716,000000,30.7827,30.79,30.44,30.79,7142,0
+GSIB.US,D,20240717,000000,30.73,30.97,30.73,30.94,2218,0
+GSIB.US,D,20240718,000000,30.86,30.93,30.5878,30.5878,325,0
+GSIB.US,D,20240719,000000,30.5,30.5,30.33,30.33,2249,0
+GSIB.US,D,20240722,000000,30.61,30.74,30.61,30.74,332,0
+GSIB.US,D,20240723,000000,30.76,30.8797,30.76,30.7807,770,0
+GSIB.US,D,20240724,000000,30.71,30.71,30.56,30.56,335,0
+GSIB.US,D,20240725,000000,30.34,30.59,30.34,30.46,3744,0
+GSIB.US,D,20240726,000000,30.58,30.58,30.58,30.58,689,0
+GSIB.US,D,20240729,000000,30.76,30.76,30.55,30.55,329,0
+GSIB.US,D,20240730,000000,30.58,30.62,30.58,30.62,7197,0
+GSIB.US,D,20240731,000000,30.96,30.96,30.88,30.88,122,0
+GSIB.US,D,20240801,000000,30.81,30.81,29.86,29.86,223,0
+GSIB.US,D,20240802,000000,30.2,30.2,28.69,28.7214,383,0
+GSIB.US,D,20240805,000000,28.97,28.97,27.92,28.15,4900,0
+GSIB.US,D,20240806,000000,27.86,28.01,27.86,28.01,210,0
+GSIB.US,D,20240807,000000,28.8,28.8,28.26,28.26,567,0
+GSIB.US,D,20240808,000000,28.5,28.67,28.5,28.6653,441,0
+GSIB.US,D,20240809,000000,28.75,28.92,28.75,28.92,200,0
+GSIB.US,D,20240812,000000,29.28,29.28,28.8655,28.8655,15068,0
+GSIB.US,D,20240813,000000,29.09,29.26,29.09,29.26,205,0
+GSIB.US,D,20240814,000000,29.23,29.4425,29.23,29.4425,244,0
+GSIB.US,D,20240815,000000,29.74,30.11,29.74,30.0416,422,0
+GSIB.US,D,20240816,000000,29.98,30.29,29.98,30.29,102,0
+GSIB.US,D,20240819,000000,30.51,30.605,30.51,30.605,203,0
+GSIB.US,D,20240820,000000,30.35,30.35,30.27,30.27,3515,0
+GSIB.US,D,20240821,000000,30.34,30.35,30.23,30.35,544,0
+GSIB.US,D,20240822,000000,30.43,30.43,30.36,30.4059,1820,0
+GSIB.US,D,20240823,000000,30.49,30.9706,30.49,30.97,1173,0
+GSIB.US,D,20240826,000000,31.07,31.07,30.87,30.92,11485,0
+GSIB.US,D,20240827,000000,31.1,31.2,31.1,31.1794,8063,0
+GSIB.US,D,20240828,000000,34.3,34.3,30.49,30.9418,5642,0
+GSIB.US,D,20240829,000000,31.01,31.01,30.9,30.9,1644,0
+GSIB.US,D,20240830,000000,31.02,31.03,30.85,31.03,608,0
+GSIB.US,D,20240903,000000,29.32,30.55,29.32,30.345,26357,0
+GSIB.US,D,20240904,000000,30.31,30.31,30.2956,30.2956,358,0
+GSIB.US,D,20240905,000000,30.6,30.6,30.4014,30.4014,452,0
+GSIB.US,D,20240906,000000,30.44,30.44,29.87,29.87,1666,0
+GSIB.US,D,20240909,000000,29.99,30.24,29.99,30.06,4141,0
+GSIB.US,D,20240910,000000,30.14,30.14,29.498,29.7462,734,0
+GSIB.US,D,20240911,000000,29.445,29.7736,29.445,29.7736,2067,0
+GSIB.US,D,20240912,000000,29.8,29.96,29.74,29.8865,1006,0
+GSIB.US,D,20240913,000000,30.05,30.19,30.05,30.19,1006,0
+GSIB.US,D,20240916,000000,30.19,30.41,30.19,30.41,536,0
+GSIB.US,D,20240917,000000,30.48,30.497,30.48,30.497,282,0
+GSIB.US,D,20240918,000000,30.59,30.64,30.5427,30.5427,2166,0
+GSIB.US,D,20240919,000000,30.85,31.0347,30.85,31.02,468,0
+GSIB.US,D,20240920,000000,31.08,31.08,30.9,31.06,263,0
+GSIB.US,D,20240923,000000,31.07,31.07,30.96,30.96,275,0
+GSIB.US,D,20240924,000000,31.32,31.6266,31.32,31.6266,280,0
+GSIB.US,D,20240925,000000,31.285,31.285,31.1,31.1,351,0
+GSIB.US,D,20240926,000000,31.73,32,31.73,31.93,564,0
+GSIB.US,D,20240927,000000,31.002,31.59,31.002,31.4719,561,0
+GSIB.US,D,20240930,000000,31.15,31.2911,31.1,31.2911,2021,0
+GSIB.US,D,20241001,000000,30.86,30.9675,30.86,30.9675,123,0
+GSIB.US,D,20241002,000000,31.14,31.2,31.14,31.1463,534,0
+GSIB.US,D,20241003,000000,30.85,30.8847,30.85,30.8847,102,0
+GSIB.US,D,20241004,000000,31.395,31.53,31.395,31.53,140,0
+GSIB.US,D,20241007,000000,31.7,31.7104,31.69,31.7104,276,0
+GSIB.US,D,20241008,000000,31.25,31.25,31.24,31.24,218,0
+GSIB.US,D,20241009,000000,31.29,31.4499,31.255,31.3833,1275,0
+GSIB.US,D,20241010,000000,31.31,31.4726,31.31,31.4726,206,0
+GSIB.US,D,20241011,000000,31.9045,31.9045,31.9045,31.9045,107,0
+GSIB.US,D,20241014,000000,32.125,32.2896,32.125,32.2728,10211,0
+GSIB.US,D,20241015,000000,32.16,32.27,31.81,31.8181,6003,0
+GSIB.US,D,20241016,000000,32.34,32.3799,32.3,32.3416,623,0
+GSIB.US,D,20241017,000000,32.405,32.5,32.3567,32.3567,2331,0
+GSIB.US,D,20241018,000000,32.7,32.7,32.67,32.67,346,0
+GSIB.US,D,20241021,000000,32.28,32.28,32.24,32.24,464,0
+GSIB.US,D,20241022,000000,32.2,32.32,32.16,32.32,435,0
+GSIB.US,D,20241023,000000,32.007,32.05,31.9201,32.05,379,0
+GSIB.US,D,20241024,000000,32.1,32.25,31.98,32.25,5983,0
+GSIB.US,D,20241025,000000,32.1,32.1,31.8661,31.8661,102,0
+GSIB.US,D,20241028,000000,32.1,32.2855,32.1,32.2855,285,0
+GSIB.US,D,20241029,000000,32.32,32.32,32.201,32.3075,532,0
+GSIB.US,D,20241030,000000,32.2,32.2193,32.2,32.2193,109,0
+GSIB.US,D,20241031,000000,31.91,32.17,31.91,32.04,981,0
+GSIB.US,D,20241101,000000,32.43,32.47,32.43,32.47,24705,0
+GSIB.US,D,20241104,000000,32.445,32.445,32.443,32.443,290,0
+GSIB.US,D,20241105,000000,32.56,32.8355,32.56,32.8355,320,0
+GSIB.US,D,20241106,000000,33.5084,33.6377,33.24,33.6377,25261,0
+GSIB.US,D,20241107,000000,33.6,33.6,33.5932,33.5932,279,0
+GSIB.US,D,20241108,000000,33.42,33.42,33.14,33.28,1012,0
+GSIB.US,D,20241111,000000,33.4,33.5118,33.4,33.5118,115,0
+GSIB.US,D,20241112,000000,33.21,33.21,33.0814,33.0814,207,0
+GSIB.US,D,20241113,000000,32.98,32.98,32.9491,32.9491,229,0
+GSIB.US,D,20241114,000000,33.12,33.12,33.0462,33.0462,110,0
+GSIB.US,D,20241115,000000,33.08,33.2,33.08,33.2,222,0
+GSIB.US,D,20241118,000000,33.44,33.625,33.44,33.6224,257,0
+GSIB.US,D,20241119,000000,33.37,33.4464,33.37,33.4464,186,0
+GSIB.US,D,20241120,000000,33.36,33.36,33.2,33.2909,329,0
+GSIB.US,D,20241121,000000,33.42,33.5262,33.42,33.5262,185,0
+GSIB.US,D,20241122,000000,33.15,33.38,33.15,33.38,250,0
+GSIB.US,D,20241125,000000,33.469,33.469,33.45,33.45,337,0
+GSIB.US,D,20241126,000000,33.07,33.2779,32.02,33.2779,951,0
+GSIB.US,D,20241127,000000,33.25,33.3659,33.25,33.3659,262,0
+GSIB.US,D,20241129,000000,33.47,33.6859,33.47,33.6859,104,0
+GSIB.US,D,20241202,000000,33.59,33.75,33.5,33.55,10373,0
+GSIB.US,D,20241203,000000,33.925,33.925,33.7695,33.7695,140,0
+GSIB.US,D,20241204,000000,33.61,33.6174,33.61,33.6174,229,0
+GSIB.US,D,20241205,000000,33.74,34.0113,33.74,34.0113,326,0
+GSIB.US,D,20241206,000000,33.92,33.94,33.92,33.94,146,0
+GSIB.US,D,20241209,000000,34.22,34.45,34.22,34.336,571,0
+GSIB.US,D,20241210,000000,34.59,34.59,34.06,34.12,754,0
+GSIB.US,D,20241211,000000,33.97,34.16,33.97,34.0978,425,0
+GSIB.US,D,20241212,000000,34.13,34.13,34.07,34.07,444,0
+GSIB.US,D,20241213,000000,33.82,33.91,33.7807,33.83,375,0
+GSIB.US,D,20241216,000000,33.84,34.07,33.84,34.07,344,0
+GSIB.US,D,20241217,000000,33.65,33.6702,33.65,33.6702,169,0
+GSIB.US,D,20241218,000000,33.715,33.715,32.8744,32.8744,279,0
+GSIB.US,D,20241219,000000,32.916,32.916,32.8867,32.8867,126,0
+GSIB.US,D,20241220,000000,32.91,33.17,32.91,33.17,473,0
+GSIB.US,D,20241223,000000,33.14,33.4002,33.14,33.4002,537,0
+GSIB.US,D,20241224,000000,33.06,33.28,33.06,33.28,329,0
+GSIB.US,D,20241226,000000,33.18,33.2885,33.18,33.2885,186,0
+GSIB.US,D,20241227,000000,33.05,33.1712,33.05,33.1712,601,0
+GSIB.US,D,20241230,000000,33.26,33.26,33.2207,33.2207,209,0
+GSIB.US,D,20241231,000000,33.15,33.15,33.1425,33.1425,149,0
+GSIB.US,D,20250102,000000,32.96,32.96,32.7,32.7,240,0
+GSIB.US,D,20250103,000000,32.93,33.28,32.93,33.28,192,0
+GSIB.US,D,20250106,000000,33.41,33.69,33.41,33.45,2564,0
+GSIB.US,D,20250107,000000,33.76,33.76,33.42,33.59,1094,0
+GSIB.US,D,20250108,000000,33.34,33.6,33.34,33.5619,1048,0
+GSIB.US,D,20250110,000000,32.84,33.17,32.84,32.88,2295,0
+GSIB.US,D,20250113,000000,32.77,33.11,32.77,33.11,1209,0
+GSIB.US,D,20250114,000000,33.29,33.3932,33.29,33.3932,226,0
+GSIB.US,D,20250115,000000,34.29,34.56,34.29,34.4967,53135,0
+GSIB.US,D,20250116,000000,34.555,34.58,34.49,34.58,554,0
+GSIB.US,D,20250117,000000,34.68,34.92,34.68,34.77,2688,0
+GSIB.US,D,20250121,000000,34.66,35.39,34.66,35.37,3278,0
+GSIB.US,D,20250122,000000,35.112,35.13,34.94,34.94,1079,0
+GSIB.US,D,20250123,000000,35.39,35.5315,35.39,35.5,802,0
+GSIB.US,D,20250124,000000,35.54,35.63,35.54,35.63,665,0
+GSIB.US,D,20250127,000000,35.93,35.9563,35.74,35.9563,2068,0
+GSIB.US,D,20250128,000000,35.979,36.0138,35.877,35.9828,11534,0
+GSIB.US,D,20250129,000000,36.03,36.3,36.03,36.068,4853,0
+GSIB.US,D,20250130,000000,36.6,36.6,36.22,36.2542,6723,0
+GSIB.US,D,20250131,000000,36.2092,36.2092,35.9301,35.9887,789,0
+GSIB.US,D,20250203,000000,35.164,35.66,35.164,35.53,2060,0
+GSIB.US,D,20250204,000000,35.72,35.865,35.65,35.7821,28135,0
+GSIB.US,D,20250205,000000,35.92,36.1096,35.858,36.109,2728,0
+GSIB.US,D,20250206,000000,36.4,36.73,36.4,36.695,1818,0
+GSIB.US,D,20250207,000000,36.88,36.88,36.53,36.535,1247,0
+GSIB.US,D,20250210,000000,36.4,36.4543,36.4,36.4195,3536,0
+GSIB.US,D,20250211,000000,36.55,36.765,36.55,36.765,595,0
+GSIB.US,D,20250212,000000,36.9,37.14,36.865,37.0963,4526,0
+GSIB.US,D,20250213,000000,37.49,37.49,36.89,37.06,30160,0
+GSIB.US,D,20250214,000000,37.364,37.54,37.364,37.4854,7006,0
+GSIB.US,D,20250218,000000,37.95,38.13,37.845,38.0771,5258,0
+GSIB.US,D,20250219,000000,38.02,38.02,37.72,37.8068,5770,0
+GSIB.US,D,20250220,000000,38.49,38.49,37.49,37.6359,2911,0
+GSIB.US,D,20250221,000000,37.64,37.79,37.24,37.3172,8979,0
+GSIB.US,D,20250224,000000,37.015,37.29,37.015,37.24,1735,0
+GSIB.US,D,20250225,000000,37.38,37.61,37.3799,37.5618,5515,0
+GSIB.US,D,20250226,000000,37.833,38.15,37.8,37.8391,9192,0
+GSIB.US,D,20250227,000000,37.67,38.06,37.67,37.7975,4343,0
+GSIB.US,D,20250228,000000,37.79,38.0104,37.7,38.0104,2049,0
+GSIB.US,D,20250303,000000,38.5731,38.62,37.85,37.9679,13564,0
+GSIB.US,D,20250304,000000,37.1531,37.4719,36.7501,37.26,12091,0
+GSIB.US,D,20250305,000000,38,38.47,37.98,38.4588,9885,0
+GSIB.US,D,20250306,000000,38.35,38.496,37.9577,38.12,3957,0
+GSIB.US,D,20250307,000000,38.015,38.31,37.83,38.31,1573,0
+GSIB.US,D,20250310,000000,37.17,37.22,36.48,36.835,9894,0
+GSIB.US,D,20250311,000000,36.6864,36.97,36.49,36.78,3452,0
+GSIB.US,D,20250312,000000,37,37.1747,36.94,37.075,10735,0
+GSIB.US,D,20250313,000000,37.17,37.2169,36.87,36.8726,1958,0
+GSIB.US,D,20250314,000000,37.655,37.9589,37.655,37.9589,1743,0
+GSIB.US,D,20250317,000000,38.12,38.3758,38.12,38.3758,1238,0
+GSIB.US,D,20250318,000000,38.532,38.86,38.532,38.8214,12484,0
+GSIB.US,D,20250319,000000,38.62,39.11,38.62,39.03,1502,0
+GSIB.US,D,20250320,000000,38.66,38.702,38.58,38.61,3701,0
+GSIB.US,D,20250321,000000,38.555,38.82,38.545,38.7,1635,0
+GSIB.US,D,20250324,000000,38.954,39.1,38.954,39.1,680,0
+GSIB.US,D,20250325,000000,39.32,39.49,39.25,39.41,7853,0
+GSIB.US,D,20250326,000000,39.32,39.3945,38.89,38.99,6364,0
+GSIB.US,D,20250327,000000,39.05,39.05,38.61,38.74,4472,0
+GSIB.US,D,20250328,000000,38.45,38.45,37.81,37.97,13670,0
+GSIB.US,D,20250331,000000,37.11,37.89,34.17,37.89,18551,0
+GSIB.US,D,20250401,000000,37.5998,37.79,37.5998,37.729,1121,0
+GSIB.US,D,20250402,000000,37.6,38.08,37.6,37.97,1612,0
+GSIB.US,D,20250403,000000,38,38,35.77,35.79,11179,0
+GSIB.US,D,20250404,000000,34.5,34.5,33,33.37,27659,0
+GSIB.US,D,20250407,000000,33.1,33.36,31.77,32.83,4615,0
+GSIB.US,D,20250408,000000,33.49,33.94,31.89,32.43,8491,0
+GSIB.US,D,20250409,000000,32.4777,38.06,32.02,35.05,10444,0
+GSIB.US,D,20250410,000000,34.13,34.1376,33.4,33.96,14269,0
+GSIB.US,D,20250411,000000,34.26,34.73,34,34.73,3809,0
+GSIB.US,D,20250414,000000,35.37,35.37,35.28,35.28,201,0
+GSIB.US,D,20250415,000000,36.04,36.04,35.78,35.78,1537,0
+GSIB.US,D,20250416,000000,35.63,35.63,35.261,35.34,760,0
+GSIB.US,D,20250417,000000,35.54,36.08,35.54,35.72,1573,0
+GSIB.US,D,20250421,000000,35.97,35.98,35.43,35.43,1620,0
+GSIB.US,D,20250422,000000,36.11,36.45,36.11,36.45,2231,0
+GSIB.US,D,20250423,000000,37,37.63,37,37.1553,1952,0
+GSIB.US,D,20250424,000000,37.337,37.5999,37.26,37.5449,1260,0
+GSIB.US,D,20250425,000000,37.69,37.7,37.45,37.7,643,0
+GSIB.US,D,20250428,000000,37.94,38,37.8704,38,1999,0
+GSIB.US,D,20250429,000000,38.011,38.42,38,38.3015,3772,0
+GSIB.US,D,20250430,000000,37.27,37.9031,37.27,37.9031,5458,0
+GSIB.US,D,20250501,000000,38.25,38.25,37.78,37.96,611,0
+GSIB.US,D,20250502,000000,38.34,38.63,38.34,38.6,8341,0
+GSIB.US,D,20250505,000000,38.47,38.79,38.47,38.48,1703,0
+GSIB.US,D,20250506,000000,38.43,38.57,38.3997,38.3997,1587,0
+GSIB.US,D,20250507,000000,38.37,38.51,38.37,38.4193,1716,0
+GSIB.US,D,20250508,000000,38.6428,38.96,38.58,38.67,4398,0
+GSIB.US,D,20250509,000000,39.21,39.21,38.97,39.05,1379,0
+GSIB.US,D,20250512,000000,39.85,39.85,39.74,39.74,1811,0
+GSIB.US,D,20250513,000000,40.25,40.3293,39.955,40.2,1639,0
+GSIB.US,D,20250514,000000,40.49,40.5925,40.42,40.5925,4244,0
+GSIB.US,D,20250515,000000,41.02,41.02,40.69,40.69,7340,0
+GSIB.US,D,20250516,000000,40.64,40.73,40.64,40.64,575,0
+GSIB.US,D,20250519,000000,40.83,40.9612,40.73,40.89,2573,0
+GSIB.US,D,20250520,000000,40.98,41.0785,40.9701,41.0199,1408,0
+GSIB.US,D,20250521,000000,41.11,41.11,40.69,40.69,2607,0
+GSIB.US,D,20250522,000000,40.659,41.0088,40.659,40.8087,1058,0
+GSIB.US,D,20250523,000000,40.8,40.8,40.72,40.72,14145,0
+GSIB.US,D,20250527,000000,40.9952,41.27,40.9952,41.2061,3440,0
+GSIB.US,D,20250528,000000,40.91,40.91,40.72,40.79,3335,0
+GSIB.US,D,20250529,000000,40.825,40.93,40.825,40.93,2289,0
+GSIB.US,D,20250530,000000,40.8205,40.9479,40.8205,40.9479,881,0
+GSIB.US,D,20250602,000000,40.91,41.01,40.66,41.01,2363,0
+GSIB.US,D,20250603,000000,41.01,41.34,40.99,41.2948,2280,0
+GSIB.US,D,20250604,000000,41.3399,41.3399,41.18,41.18,3262,0
+GSIB.US,D,20250605,000000,41.2399,41.39,41.2399,41.39,354,0
+GSIB.US,D,20250606,000000,41.7418,41.789,41.7,41.7688,1248,0
+GSIB.US,D,20250609,000000,41.91,41.92,41.8324,41.8794,11392,0
+GSIB.US,D,20250610,000000,41.81,41.81,41.55,41.55,898,0
+GSIB.US,D,20250611,000000,41.94,41.94,41.7642,41.7642,2530,0
+GSIB.US,D,20250612,000000,41.93,42.03,41.85,42.02,2422,0
+GSIB.US,D,20250613,000000,45.3799,45.3799,41.2,41.3128,12931,0
+GSIB.US,D,20250616,000000,41.3,42.24,41.3,42.06,13019,0
+GSIB.US,D,20250617,000000,42.02,42.02,41.28,41.38,6504,0
+GSIB.US,D,20250618,000000,41.751,41.79,41.6969,41.6969,5269,0
+GSIB.US,D,20250620,000000,41.705,41.8599,41.6894,41.6894,1608,0
+GSIB.US,D,20250623,000000,41.61,42.317,41.57,41.98,57169,0
+GSIB.US,D,20250624,000000,42.6105,43,42.6105,42.98,13673,0
+GSIB.US,D,20250625,000000,42.05,42.91,42.05,42.86,3647,0
+GSIB.US,D,20250626,000000,43.18,43.44,43.03,43.3789,52618,0
+GSIB.US,D,20250627,000000,43.95,43.95,43.2401,43.45,16985,0
+GSIB.US,D,20250630,000000,43.4599,43.49,43.15,43.42,10341,0
+GSIB.US,D,20250701,000000,43.43,43.5467,43.29,43.4393,18398,0
+GSIB.US,D,20250702,000000,44.41,44.41,43.5,43.8768,13031,0
+GSIB.US,D,20250703,000000,43.87,44.22,43.87,44.2,10186,0
+GSIB.US,D,20250707,000000,44.54,44.54,43.6313,43.755,5851,0
+GSIB.US,D,20250708,000000,44.0999,44.1,43.7099,43.92,32830,0
+GSIB.US,D,20250709,000000,44.08,44.21,44.04,44.08,7687,0
+GSIB.US,D,20250710,000000,44.38,44.4,44.21,44.27,19074,0
+GSIB.US,D,20250711,000000,43.93,44.04,43.7848,44.02,5073,0
+GSIB.US,D,20250714,000000,44.02,44.28,43.9,44.28,7276,0
+GSIB.US,D,20250715,000000,44.18,44.18,43.68,43.68,36134,0
+GSIB.US,D,20250716,000000,44.01,44.01,43.64,43.9261,21085,0
+GSIB.US,D,20250717,000000,43.865,44.26,43.865,44.2296,7309,0
+GSIB.US,D,20250718,000000,44.36,44.36,44.2,44.2558,5278,0
+GSIB.US,D,20250721,000000,44.21,44.65,44,44.4316,4884,0
+GSIB.US,D,20250722,000000,44.4,44.6489,44.39,44.5878,2950,0
+GSIB.US,D,20250723,000000,45.21,45.6573,45.04,45.6203,5638,0
+GSIB.US,D,20250724,000000,46.06,46.12,45.7907,45.7907,4779,0
+GSIB.US,D,20250725,000000,45.56,45.8407,45.56,45.7862,7045,0
+GSIB.US,D,20250728,000000,45.64,45.64,45.11,45.135,4199,0
+GSIB.US,D,20250729,000000,45.2512,45.37,45.24,45.27,2191,0
+GSIB.US,D,20250730,000000,45.18,45.48,44.98,45.0805,4186,0
+GSIB.US,D,20250731,000000,45.1,45.1,44.7838,44.7838,5864,0
+GSIB.US,D,20250801,000000,43.657,44.23,43.61,44.0856,22261,0
+GSIB.US,D,20250804,000000,43.95,44.734,43.95,44.7304,3193,0
+GSIB.US,D,20250805,000000,44.92,44.92,44.5959,44.8551,2786,0
+GSIB.US,D,20250806,000000,45,45.26,45,45.2293,3098,0
+GSIB.US,D,20250807,000000,46.2,46.2,45.4182,45.453,4826,0
+GSIB.US,D,20250808,000000,45.9498,46.16,45.9498,46.0856,6485,0
+GSIB.US,D,20250811,000000,46.1,46.1,45.9002,45.9708,13147,0
+GSIB.US,D,20250812,000000,46.599,46.84,46.52,46.8247,7941,0
+GSIB.US,D,20250813,000000,47.14,47.14,46.6735,46.7388,4028,0
+GSIB.US,D,20250814,000000,46.95,47.1123,46.76,47.1123,13238,0
+GSIB.US,D,20250815,000000,47.32,47.32,46.6319,46.6319,17387,0
+GSIB.US,D,20250818,000000,46.4,46.46,46.22,46.4355,7449,0
+GSIB.US,D,20250819,000000,46.475,46.475,46.14,46.2176,11083,0
+GSIB.US,D,20250820,000000,46.2,46.6699,46.2,46.6576,5245,0
+GSIB.US,D,20250821,000000,46.61,46.8498,46.41,46.4636,10220,0
+GSIB.US,D,20250822,000000,47.37,47.37,46.6936,47.2919,5467,0
+GSIB.US,D,20250825,000000,46.9996,47.27,46.73,46.755,18546,0
+GSIB.US,D,20250826,000000,46.03,46.66,46.03,46.6118,10729,0
+GSIB.US,D,20250827,000000,46.25,46.42,46.04,46.3133,6875,0
+GSIB.US,D,20250828,000000,46.515,46.65,46.42,46.5275,12998,0
+GSIB.US,D,20250829,000000,46.42,46.5,46.23,46.42,3074,0
+GSIB.US,D,20250902,000000,46.84,46.84,45.37,46.1029,14462,0
+GSIB.US,D,20250903,000000,45.77,46.04,45.64,45.9322,8706,0
+GSIB.US,D,20250904,000000,46.23,46.62,46.225,46.5791,3925,0
+GSIB.US,D,20250905,000000,46.62,46.78,46.12,46.2495,2816,0
+GSIB.US,D,20250908,000000,46.41,46.55,46.41,46.5325,2346,0
+GSIB.US,D,20250909,000000,47.19,47.19,46.5233,46.9191,6899,0
+GSIB.US,D,20250910,000000,47.55,47.55,47.3439,47.3439,935,0
+GSIB.US,D,20250911,000000,47.8088,48.05,47.8088,48.0251,13381,0
+GSIB.US,D,20250912,000000,47.08,48,47.08,47.9356,3552,0
+GSIB.US,D,20250915,000000,48.22,48.22,48.0601,48.1307,4512,0
+GSIB.US,D,20250916,000000,47.73,47.92,47.689,47.824,6162,0
+GSIB.US,D,20250917,000000,48.06,48.37,47.882,47.9551,33154,0
+GSIB.US,D,20250918,000000,48.62,48.62,47.93,48.0894,2890,0
+GSIB.US,D,20250919,000000,48.72,48.72,48.0595,48.3653,9685,0
+GSIB.US,D,20250922,000000,48.5,48.5,48.02,48.2848,11735,0
+GSIB.US,D,20250923,000000,49.13,49.13,48.1019,48.2426,12573,0
+GSIB.US,D,20250924,000000,48.29,48.29,48.045,48.0652,3316,0
+GSIB.US,D,20250925,000000,48.05,48.05,47.5318,47.6895,7194,0
+GSIB.US,D,20250926,000000,48.63,48.63,48.12,48.2324,2365,0
+GSIB.US,D,20250929,000000,48.43,48.43,48.16,48.3048,3510,0
+GSIB.US,D,20250930,000000,48.37,48.376,47.81,48.1785,10362,0
+GSIB.US,D,20251001,000000,48.06,48.06,47.86,47.8759,6950,0
+GSIB.US,D,20251002,000000,47.6725,47.6725,47.34,47.475,6829,0
+GSIB.US,D,20251003,000000,47.5,47.97,47.5,47.8408,4422,0
+GSIB.US,D,20251006,000000,47.51,47.51,47.2,47.3894,16105,0
+GSIB.US,D,20251007,000000,47.03,47.26,47.03,47.0363,7060,0
+GSIB.US,D,20251008,000000,47.0405,47.1592,46.93,47.0152,4258,0
+GSIB.US,D,20251009,000000,46.89,46.89,46.52,46.6296,9621,0
+GSIB.US,D,20251010,000000,46.7052,46.74,45.64,45.7177,11314,0
+GSIB.US,D,20251013,000000,46.27,46.542,46.22,46.5017,9762,0
+GSIB.US,D,20251014,000000,46.63,47.24,46.27,47.0879,6896,0
+GSIB.US,D,20251015,000000,47.4688,47.4688,47.15,47.2846,6445,0
+GSIB.US,D,20251016,000000,47.486,47.78,46.9108,47.111,3046,0
+GSIB.US,D,20251017,000000,46.62,46.9,46.525,46.8189,9070,0
+GSIB.US,D,20251020,000000,46.895,47.2155,46.895,47.1481,8201,0
+GSIB.US,D,20251021,000000,46.85,47.74,46.73,46.7859,45279,0
+GSIB.US,D,20251022,000000,46.84,46.91,46.66,46.7613,3247,0
+GSIB.US,D,20251023,000000,47.0392,47.2,47.01,47.1102,3564,0
+GSIB.US,D,20251024,000000,47.7,47.7,47.24,47.4577,6190,0
+GSIB.US,D,20251027,000000,47.7916,47.9,47.13,47.9,5993,0
+GSIB.US,D,20251028,000000,48.19,48.3492,48.19,48.3283,1094,0
+GSIB.US,D,20251029,000000,48.48,48.53,48.1,48.1661,5688,0
+GSIB.US,D,20251030,000000,47.995,48.32,47.995,48.0317,1717,0
+GSIB.US,D,20251031,000000,47.3,48.15,47.3,48.15,7897,0
+GSIB.US,D,20251103,000000,48.01,48.44,48.01,48.3551,3975,0
+GSIB.US,D,20251104,000000,47.863,48.45,47.863,48.2312,2545,0
+GSIB.US,D,20251105,000000,48.3597,48.5415,48.3597,48.5003,2475,0
+GSIB.US,D,20251106,000000,48.71,48.71,48.458,48.6801,1688,0
+GSIB.US,D,20251107,000000,48.3365,48.7069,48.14,48.7069,3910,0
+GSIB.US,D,20251110,000000,49.37,49.526186,49.08,49.508,5668,0
+GSIB.US,D,20251111,000000,49.67,49.81,49.6,49.708,7138,0
+GSIB.US,D,20251112,000000,50.2,51.045,50.2,50.6761,38603,0
+GSIB.US,D,20251113,000000,50.88,51.53,49.6801,49.75,20406,0
+GSIB.US,D,20251114,000000,49.405,49.77,49.24,49.6105,4524,0
+GSIB.US,D,20251117,000000,49.2231,49.35,48.61,48.616,7841,0
+GSIB.US,D,20251118,000000,47.44,48.442,47.44,48.2284,5584,0
+GSIB.US,D,20251119,000000,48.2549,48.41,48.2549,48.355,28311,0
+GSIB.US,D,20251120,000000,48.89,49.08,47.7631,47.7631,27735,0
+GSIB.US,D,20251121,000000,47.76,48.28,47.5,48.21,6836,0
+GSIB.US,D,20251124,000000,48.28,48.59,48.265,48.5619,6066,0
+GSIB.US,D,20251125,000000,48.53,49.28,48.53,49.2483,5285,0
+GSIB.US,D,20251126,000000,49.83,50,49.7301,49.8789,5470,0
+GSIB.US,D,20251128,000000,50.165,50.3109,50.11,50.3109,1429,0
+GSIB.US,D,20251201,000000,50.27,50.37,50.09,50.1441,5463,0
+GSIB.US,D,20251202,000000,50.14,50.64,50.14,50.5012,4484,0
+GSIB.US,D,20251203,000000,50.33,50.73,50.3264,50.6874,4559,0
+GSIB.US,D,20251204,000000,51.11,51.24,51,51.0431,10748,0
+GSIB.US,D,20251205,000000,51.45,51.53,51.3469,51.3469,6579,0
+GSIB.US,D,20251208,000000,51.2455,51.42,51.14,51.2031,13824,0
+GSIB.US,D,20251209,000000,51.38,51.72,51.2085,51.2769,10048,0
+GSIB.US,D,20251210,000000,51.489,52.25,51.489,52.0965,8601,0
+GSIB.US,D,20251211,000000,52.35,52.77,52.34,52.6546,5404,0
+GSIB.US,D,20251212,000000,52.87,52.87,52.1773,52.2553,8260,0
+GSIB.US,D,20251215,000000,52.87,52.92,52.555,52.5931,16038,0
+GSIB.US,D,20251216,000000,53.09,53.09,52.045,52.1892,15654,0
+GSIB.US,D,20251217,000000,52.49,52.56,52.1104,52.1104,11169,0
+GSIB.US,D,20251218,000000,51.66,51.985,51.5469,51.5469,4357,0
+GSIB.US,D,20251219,000000,51.75,52.2,51.75,52.0519,19711,0
+GSIB.US,D,20251222,000000,52.37,52.45,52.04,52.3544,10467,0
+GSIB.US,D,20251223,000000,52.67,52.82,52.67,52.7668,5730,0
+GSIB.US,D,20251224,000000,52.92,53.63,52.74,53.2476,20784,0
+GSIB.US,D,20251226,000000,53.31,53.31,52.88,53.01,10972,0
+GSIB.US,D,20251229,000000,53.01,53.05,52.64,52.647,9214,0
+GSIB.US,D,20251230,000000,52.98,52.98,52.7142,52.7142,10703,0
+GSIB.US,D,20251231,000000,52.66,52.67,52.51,52.5521,4589,0
+GSIB.US,D,20260102,000000,52.91,53.825,52.91,53.4361,26868,0
+GSIB.US,D,20260105,000000,53.89,54.12,53.665,53.8597,16380,0
+GSIB.US,D,20260106,000000,54.44,54.59,53.6941,53.9896,19538,0
+GSIB.US,D,20260107,000000,53.83,53.83,53,53.04,14492,0
+GSIB.US,D,20260108,000000,53.22,53.4496,53.17,53.3593,14126,0
+GSIB.US,D,20260109,000000,53.5135,53.59,53.3,53.5384,17318,0
+GSIB.US,D,20260112,000000,53.64,53.87,53.53,53.8363,79640,0
+GSIB.US,D,20260113,000000,54,54.01,53.74,53.81,10520,0
+GSIB.US,D,20260114,000000,53.45,53.74,53.3401,53.6772,12571,0
+GSIB.US,D,20260115,000000,54.0401,54.38,54.0401,54.2099,11920,0
+GSIB.US,D,20260116,000000,54.02,54.225,53.80835,54.0769,21404,0
+GSIB.US,D,20260120,000000,53.32,53.6395,53,53.0595,30967,0
+GSIB.US,D,20260121,000000,53,53.7,52.905,53.2849,28755,0
+GSIB.US,D,20260122,000000,53.2,53.92,53.2,53.6218,6120,0
+GSIB.US,D,20260123,000000,54.05,54.05,53.08,53.3153,10212,0
+GSIB.US,D,20260126,000000,52.81,53.91,52.81,53.78,6452,0
+GSIB.US,D,20260127,000000,54.515,54.77,54.3401,54.77,14176,0
+GSIB.US,D,20260128,000000,54.61,54.61,54.2001,54.3912,4197,0
+GSIB.US,D,20260129,000000,55.03,55.03,54.35,54.991,6883,0
+GSIB.US,D,20260130,000000,54.88,54.88,54.26,54.5662,12658,0
+GSIB.US,D,20260202,000000,54.6299,55.39,54.6299,55.33,15878,0
+GSIB.US,D,20260203,000000,55.5881,55.6,54.695,55.1609,13888,0
+GSIB.US,D,20260204,000000,55.39,55.39,54.69,55,9427,0
+GSIB.US,D,20260205,000000,54.5,54.7201,54,54.1124,10683,0
+GSIB.US,D,20260206,000000,55.46,55.91,55.38,55.7867,20907,0
+GSIB.US,D,20260209,000000,55.76,56.54,55.67,56.4714,15502,0
+GSIB.US,D,20260210,000000,56.55,56.6785,55.09,55.9888,22239,0
+GSIB.US,D,20260211,000000,56,56.02,55.33,55.4993,8496,0
+GSIB.US,D,20260212,000000,56.08,56.08,53.98,54.1385,10096,0
+GSIB.US,D,20260213,000000,53.71,53.85,53,53.7724,11523,0
+GSIB.US,D,20260217,000000,53.56,54.26,53.56,54.1409,8582,0
+GSIB.US,D,20260218,000000,54.66,54.92,54.66,54.73,12514,0
diff --git a/daily/us/nasdaq etfs/heqq.us.txt b/daily/us/nasdaq etfs/heqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a8eab797d1940b6a78855c4e261f5e677da5633
--- /dev/null
+++ b/daily/us/nasdaq etfs/heqq.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEQQ.US,D,20250327,000000,49.98,50.05,49.86,49.8765,920,0
+HEQQ.US,D,20250328,000000,49.435,49.435,49.16,49.2403,5554,0
+HEQQ.US,D,20250331,000000,49.35,49.35,49.3012,49.3012,406,0
+HEQQ.US,D,20250401,000000,49.25,49.4339,49.2,49.4339,698,0
+HEQQ.US,D,20250402,000000,49.62,49.64,49.4888,49.64,764,0
+HEQQ.US,D,20250403,000000,48.65,48.65,48.2,48.2,175,0
+HEQQ.US,D,20250404,000000,47.34,47.42,46.9012,46.9012,4794,0
+HEQQ.US,D,20250407,000000,47.01,47.03,46.94,46.9602,684,0
+HEQQ.US,D,20250408,000000,47.93,47.93,46.44,46.5215,5644,0
+HEQQ.US,D,20250409,000000,46.8275,49.2047,46.8275,49.2047,4663,0
+HEQQ.US,D,20250410,000000,48.23,48.23,47.85,48.0538,3342,0
+HEQQ.US,D,20250411,000000,48.17,48.5274,48.0667,48.5274,996,0
+HEQQ.US,D,20250414,000000,48.95,48.95,48.69,48.69,1015,0
+HEQQ.US,D,20250416,000000,48.21,48.21,47.9586,47.9586,130,0
+HEQQ.US,D,20250423,000000,48.74,48.77,48.5712,48.5712,4323,0
+HEQQ.US,D,20250424,000000,49.12,49.213,49.1,49.213,443,0
+HEQQ.US,D,20250428,000000,49.34,49.473,49.34,49.473,390,0
+HEQQ.US,D,20250508,000000,50.63,50.63,50.4229,50.4229,1003,0
+HEQQ.US,D,20250513,000000,51.71,51.75,51.7048,51.7048,1436,0
+HEQQ.US,D,20250515,000000,51.69,51.7534,51.6207,51.7534,1014,0
+HEQQ.US,D,20250520,000000,51.81,51.8259,51.81,51.8259,570,0
+HEQQ.US,D,20250522,000000,51.66,51.66,51.55,51.58,973,0
+HEQQ.US,D,20250527,000000,51.81,51.9321,51.81,51.9321,882,0
+HEQQ.US,D,20250530,000000,51.79,52.0016,51.65,52.0016,3903,0
+HEQQ.US,D,20250602,000000,52.01,52.1537,52.01,52.1537,971,0
+HEQQ.US,D,20250603,000000,51.94,52.255,51.94,52.255,3037,0
+HEQQ.US,D,20250605,000000,52.5282,52.5282,52.19,52.22,1130,0
+HEQQ.US,D,20250606,000000,52.47,52.47,52.4376,52.4376,267,0
+HEQQ.US,D,20250618,000000,52.6,52.7,52.6,52.67,2442,0
+HEQQ.US,D,20250620,000000,52.615,52.6481,52.615,52.6481,121,0
+HEQQ.US,D,20250624,000000,53.25,53.25,53.205,53.205,1419,0
+HEQQ.US,D,20250625,000000,53.25,53.25,53.2347,53.2347,103,0
+HEQQ.US,D,20250626,000000,53.27,53.37,53.27,53.315,4739,0
+HEQQ.US,D,20250630,000000,53.459,53.4867,53.4168,53.4867,1488,0
+HEQQ.US,D,20250701,000000,53.28,53.4,53.27,53.2902,17081,0
+HEQQ.US,D,20250703,000000,53.6304,53.64,53.5701,53.5701,704,0
+HEQQ.US,D,20250707,000000,53.57,53.57,53.475,53.475,209,0
+HEQQ.US,D,20250709,000000,53.62,53.62,53.615,53.615,376,0
+HEQQ.US,D,20250710,000000,53.63,53.685,53.63,53.685,164,0
+HEQQ.US,D,20250711,000000,53.72,53.77,53.71,53.71,229,0
+HEQQ.US,D,20250714,000000,53.72,53.78,53.661,53.705,2087,0
+HEQQ.US,D,20250715,000000,53.824,53.824,53.7959,53.7959,455,0
+HEQQ.US,D,20250717,000000,53.88,53.9575,53.871,53.9575,486,0
+HEQQ.US,D,20250718,000000,53.871,53.96,53.871,53.96,1625,0
+HEQQ.US,D,20250721,000000,54.011,54.011,54.0093,54.0093,203,0
+HEQQ.US,D,20250722,000000,53.91,53.91,53.8676,53.8676,301,0
+HEQQ.US,D,20250723,000000,53.89,54.06,53.89,54.06,485,0
+HEQQ.US,D,20250724,000000,54.13,54.13,54.0843,54.0843,666,0
+HEQQ.US,D,20250728,000000,54.23,54.26,54.2,54.2,529,0
+HEQQ.US,D,20250731,000000,54.48,54.5,54.1456,54.1456,5100,0
+HEQQ.US,D,20250804,000000,54.21,54.25,54.145,54.25,8010,0
+HEQQ.US,D,20250805,000000,54.22,54.22,54.143,54.143,408,0
+HEQQ.US,D,20250807,000000,54.62,56.83,54.5413,54.5413,1153,0
+HEQQ.US,D,20250813,000000,55.0717,55.12,55.01,55.095,3560,0
+HEQQ.US,D,20250815,000000,55.3028,55.33,55.2,55.2,5011,0
+HEQQ.US,D,20250818,000000,55.15,55.225,55.14,55.225,4314,0
+HEQQ.US,D,20250819,000000,54.92,54.9251,54.92,54.9251,8807,0
+HEQQ.US,D,20250825,000000,55.319,55.319,55.2095,55.2095,638,0
+HEQQ.US,D,20250829,000000,55.37,55.37,55.0518,55.0518,15566,0
+HEQQ.US,D,20250903,000000,55.32,55.3817,55.22,55.3817,1829,0
+HEQQ.US,D,20250904,000000,55.54,55.745,55.54,55.745,2917,0
+HEQQ.US,D,20250905,000000,55.89,55.89,55.742,55.7571,1814,0
+HEQQ.US,D,20250908,000000,56.12,56.12,56,56.01,1152,0
+HEQQ.US,D,20250909,000000,56.11,56.17,55.999,56.17,2366,0
+HEQQ.US,D,20250910,000000,56.265,56.3,56.227,56.227,231,0
+HEQQ.US,D,20250911,000000,56.37,56.42,56.3588,56.3588,1166,0
+HEQQ.US,D,20250912,000000,56.45,56.54,56.44,56.4514,7890,0
+HEQQ.US,D,20250915,000000,56.73,56.8,56.73,56.7392,915,0
+HEQQ.US,D,20250916,000000,56.84,56.84,56.775,56.775,361,0
+HEQQ.US,D,20250917,000000,56.68,56.78,56.55,56.695,1936,0
+HEQQ.US,D,20250918,000000,56.9,56.98,56.83,56.83,3344,0
+HEQQ.US,D,20250919,000000,57,57,56.9898,56.9898,108,0
+HEQQ.US,D,20250922,000000,57.16,57.16,57.1449,57.1449,159,0
+HEQQ.US,D,20250923,000000,57.08,57.08,56.81,56.8985,101664,0
+HEQQ.US,D,20250924,000000,56.8384,56.87,56.8384,56.87,391,0
+HEQQ.US,D,20250926,000000,56.94,56.94,56.925,56.925,186,0
+HEQQ.US,D,20250929,000000,57.06,57.08,57.025,57.025,2805,0
+HEQQ.US,D,20250930,000000,56.98,57.22,56.98,57.1626,287,0
+HEQQ.US,D,20251001,000000,57.264,57.275,57.264,57.275,305,0
+HEQQ.US,D,20251002,000000,57.53,57.53,57.2824,57.2824,1153,0
+HEQQ.US,D,20251003,000000,57.3898,57.39,57.261,57.2941,3461,0
+HEQQ.US,D,20251006,000000,57.45,57.57,57.4496,57.4496,6841,0
+HEQQ.US,D,20251007,000000,57.4,57.4,57.285,57.285,763,0
+HEQQ.US,D,20251008,000000,57.5,57.5,57.5,57.5,115,0
+HEQQ.US,D,20251009,000000,57.51,57.5269,57.5,57.5,223,0
+HEQQ.US,D,20251010,000000,57.42,57.63,56.6908,56.6908,1671,0
+HEQQ.US,D,20251013,000000,57.26,57.3,57.26,57.3,114,0
+HEQQ.US,D,20251014,000000,56.87,57.31,56.87,57.0979,1541,0
+HEQQ.US,D,20251016,000000,57.49,57.49,57.2196,57.2224,261,0
+HEQQ.US,D,20251017,000000,57.2,57.41,57.2,57.3602,2509,0
+HEQQ.US,D,20251021,000000,57.58,57.71,57.58,57.6561,6198,0
+HEQQ.US,D,20251022,000000,57.289,57.39,57.16,57.39,2489,0
+HEQQ.US,D,20251023,000000,57.49,57.7,57.49,57.6069,2777,0
+HEQQ.US,D,20251024,000000,57.8896,57.96,57.8,57.93,1938,0
+HEQQ.US,D,20251027,000000,58.085,58.15,58.085,58.14,1468,0
+HEQQ.US,D,20251028,000000,58.22,58.22,58.12,58.21,1123,0
+HEQQ.US,D,20251029,000000,58.39,58.4749,58.38,58.4749,1290,0
+HEQQ.US,D,20251031,000000,58.76,58.77,58.3589,58.3589,28085,0
+HEQQ.US,D,20251103,000000,58.35,58.36,58.29,58.3296,3496,0
+HEQQ.US,D,20251104,000000,58.1463,58.1463,57.8575,57.8575,2152,0
+HEQQ.US,D,20251105,000000,58.11,58.23,58,58.0533,6795,0
+HEQQ.US,D,20251106,000000,57.77,57.86,57.682,57.6855,6915,0
+HEQQ.US,D,20251107,000000,57.3519,57.62,57.21,57.5706,4575,0
+HEQQ.US,D,20251110,000000,58.15,58.28,58.15,58.215,3856,0
+HEQQ.US,D,20251111,000000,58.13,58.23,58.1,58.1431,1037,0
+HEQQ.US,D,20251112,000000,58.25,58.25,58.171,58.171,4321,0
+HEQQ.US,D,20251113,000000,57.95,57.95,57.465,57.465,7408,0
+HEQQ.US,D,20251114,000000,57.43,57.58,57.43,57.5326,412,0
+HEQQ.US,D,20251117,000000,57.78,57.78,57.3649,57.3649,1782,0
+HEQQ.US,D,20251118,000000,57.03,57.29,56.9,57.0966,4668,0
+HEQQ.US,D,20251119,000000,57.52,57.53,57.04,57.1675,3125,0
+HEQQ.US,D,20251120,000000,57.92,57.92,56.5232,56.5232,2753,0
+HEQQ.US,D,20251121,000000,56.43,56.6974,56.43,56.6974,427,0
+HEQQ.US,D,20251124,000000,57.28,57.6606,57.28,57.6606,264,0
+HEQQ.US,D,20251125,000000,57.58,57.9376,57.57,57.9376,2130,0
+HEQQ.US,D,20251126,000000,58.26,58.36,58.26,58.2878,28385,0
+HEQQ.US,D,20251201,000000,58.63,58.63,58.3875,58.3875,483,0
+HEQQ.US,D,20251202,000000,58.619,58.619,58.5365,58.5365,288,0
+HEQQ.US,D,20251204,000000,58.56,58.56,58.554,58.554,414,0
+HEQQ.US,D,20251208,000000,58.75,58.7607,58.75,58.7607,126,0
+HEQQ.US,D,20251211,000000,58.84,59.05,58.84,58.9955,529,0
+HEQQ.US,D,20251212,000000,58.5,58.5,58.2681,58.2681,2514,0
+HEQQ.US,D,20251219,000000,58.395,58.395,58.3767,58.3767,281,0
+HEQQ.US,D,20251222,000000,58.6013,58.6019,58.6013,58.6019,168,0
+HEQQ.US,D,20251226,000000,58.9931,58.9931,58.9631,58.9631,114,0
+HEQQ.US,D,20251229,000000,58.8,58.8,58.68,58.7499,894,0
+HEQQ.US,D,20251230,000000,58.68,58.686,58.68,58.686,108,0
+HEQQ.US,D,20251231,000000,58.55,58.55,58.3399,58.3399,785,0
+HEQQ.US,D,20260107,000000,59.169,59.179,58.9894,58.9894,2446,0
+HEQQ.US,D,20260108,000000,58.799,58.799,58.69,58.775,574,0
+HEQQ.US,D,20260109,000000,59.0201,59.2049,59.0201,59.2049,583,0
+HEQQ.US,D,20260112,000000,59.2701,59.3067,59.2701,59.3067,184,0
+HEQQ.US,D,20260120,000000,58.29,58.29,58.16,58.2282,3284,0
+HEQQ.US,D,20260205,000000,57.85,57.9011,57.84,57.9011,737,0
+HEQQ.US,D,20260210,000000,58.88,58.88,58.6772,58.6772,1193,0
+HEQQ.US,D,20260213,000000,58.207,58.207,58.0441,58.0441,235,0
+HEQQ.US,D,20260217,000000,57.55,57.8417,57.55,57.8417,635,0
diff --git a/daily/us/nasdaq etfs/ibbq.us.txt b/daily/us/nasdaq etfs/ibbq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39be76ec80c68d4e36b146a2c44c74b2e4ec64be
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibbq.us.txt	
@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBBQ.US,D,20210614,000000,25.4122,25.4221,25.1369,25.2433,20678.631926222,0
+IBBQ.US,D,20210615,000000,25.2751,25.2751,24.8101,24.8796,17327.298674929,0
+IBBQ.US,D,20210616,000000,24.8696,25.0276,24.3956,24.662,19045.23436861,0
+IBBQ.US,D,20210617,000000,24.5935,24.9005,24.5636,24.8498,19109.644377042,0
+IBBQ.US,D,20210618,000000,24.665,24.7902,24.4851,24.7605,159883.75624622,0
+IBBQ.US,D,20210621,000000,24.9095,25.0475,24.6918,24.9292,66478.173547796,0
+IBBQ.US,D,20210622,000000,25.0276,25.0276,24.7902,25.0167,27866.386304821,0
+IBBQ.US,D,20210623,000000,25.0177,25.1349,24.7703,24.8895,19262.618147071,0
+IBBQ.US,D,20210624,000000,25.0823,25.3337,25.0823,25.2254,21892.358022636,0
+IBBQ.US,D,20210625,000000,25.2939,25.452,25.284,25.4291,15125.281511617,0
+IBBQ.US,D,20210628,000000,25.6109,25.7292,25.4321,25.4668,21199.950431978,0
+IBBQ.US,D,20210629,000000,25.4818,25.6298,25.4181,25.5115,38438.685345311,0
+IBBQ.US,D,20210630,000000,25.5911,25.7689,25.3834,25.5861,40682.971576658,0
+IBBQ.US,D,20210701,000000,25.7092,25.8772,25.4628,25.8574,21959.787250215,0
+IBBQ.US,D,20210702,000000,25.8574,25.8574,25.5811,25.7789,13142.66093953,0
+IBBQ.US,D,20210706,000000,25.7292,25.7292,25.3039,25.3635,37337.676763656,0
+IBBQ.US,D,20210707,000000,25.4122,25.4122,24.8598,25.0475,22330.144798706,0
+IBBQ.US,D,20210708,000000,24.7018,25.1856,24.6123,25.127,357970.69874442,0
+IBBQ.US,D,20210709,000000,25.3138,25.4211,24.969,25.3327,15268.191217827,0
+IBBQ.US,D,20210712,000000,25.4122,25.4321,25.2154,25.3039,27427.593122369,0
+IBBQ.US,D,20210713,000000,25.3436,25.3436,24.9779,24.9779,26987.793533535,0
+IBBQ.US,D,20210714,000000,24.9105,24.9322,24.6322,24.662,16292.71291447,0
+IBBQ.US,D,20210715,000000,24.6421,24.7018,24.4454,24.6521,18760.421362569,0
+IBBQ.US,D,20210716,000000,24.7703,25.0773,24.7703,24.8995,22290.894949817,0
+IBBQ.US,D,20210719,000000,24.7018,25.2204,24.6918,25.1569,14359.40625509,0
+IBBQ.US,D,20210720,000000,25.2453,25.6348,25.1171,25.2264,39621.21284389,0
+IBBQ.US,D,20210721,000000,25.4122,25.601,25.1122,25.5811,179136.31032947,0
+IBBQ.US,D,20210722,000000,25.601,25.6895,25.4918,25.6595,3848.4980038873,0
+IBBQ.US,D,20210723,000000,25.7689,25.8076,25.4618,25.7858,37323.58707431,0
+IBBQ.US,D,20210726,000000,25.7292,25.7292,25.2502,25.2552,20712.849743201,0
+IBBQ.US,D,20210727,000000,25.2154,25.2154,24.6818,24.9779,243017.95541231,0
+IBBQ.US,D,20210728,000000,25.1082,25.8235,25.1082,25.7789,14255.746397768,0
+IBBQ.US,D,20210729,000000,25.8672,25.8672,25.5414,25.5811,9103.9521294885,0
+IBBQ.US,D,20210730,000000,25.5215,25.6994,25.452,25.5016,9071.7471252719,0
+IBBQ.US,D,20210802,000000,25.7789,25.7789,25.5315,25.5315,10192.883834564,0
+IBBQ.US,D,20210803,000000,25.5315,25.9855,25.4598,25.9855,4315.4705650283,0
+IBBQ.US,D,20210804,000000,26.0054,26.5688,25.9269,26.4405,20902.054142975,0
+IBBQ.US,D,20210805,000000,26.4804,26.9334,26.4804,26.9334,12892.06575047,0
+IBBQ.US,D,20210806,000000,26.7954,26.7954,26.2528,26.5788,33920.927097547,0
+IBBQ.US,D,20210809,000000,26.5389,27.2375,26.4804,27.1709,32617.630833156,0
+IBBQ.US,D,20210810,000000,27.3288,27.4273,26.6572,26.7854,51071.098249283,0
+IBBQ.US,D,20210811,000000,26.7655,26.7655,25.7689,25.9955,42271.080847091,0
+IBBQ.US,D,20210812,000000,26.1733,26.3313,25.9169,26.2031,43084.25720356,0
+IBBQ.US,D,20210813,000000,26.3313,26.4405,26.1534,26.2031,25286.966748345,0
+IBBQ.US,D,20210816,000000,26.1534,26.1534,25.4321,25.8285,17740.931697836,0
+IBBQ.US,D,20210817,000000,25.5513,26.3313,25.4331,26.3313,9259.9451186628,0
+IBBQ.US,D,20210818,000000,26.4208,26.4405,25.9756,25.9955,9663.5140777525,0
+IBBQ.US,D,20210819,000000,25.6695,25.7062,25.284,25.3337,34030.62539316,0
+IBBQ.US,D,20210820,000000,25.442,25.8475,25.284,25.7391,31245.898934803,0
+IBBQ.US,D,20210823,000000,26.0939,26.5588,26.0173,26.5588,27739.579100717,0
+IBBQ.US,D,20210824,000000,26.5389,26.5389,26.2231,26.4108,28561.813114624,0
+IBBQ.US,D,20210825,000000,26.4108,26.5985,26.4108,26.5985,21125.476359727,0
+IBBQ.US,D,20210826,000000,26.5788,26.5985,26.4038,26.4307,3998.4525547709,0
+IBBQ.US,D,20210827,000000,26.5788,26.7447,26.2707,26.5092,11917.864372916,0
+IBBQ.US,D,20210830,000000,26.4804,26.6472,26.3323,26.4605,9919.1412987219,0
+IBBQ.US,D,20210831,000000,26.4505,26.6771,26.383,26.6285,30626.959010015,0
+IBBQ.US,D,20210901,000000,26.6672,26.9146,26.6285,26.8351,10686.02296163,0
+IBBQ.US,D,20210902,000000,27.0129,27.1611,26.8947,27.1611,18220.98754194,0
+IBBQ.US,D,20210903,000000,27.1024,27.1124,26.9464,27.1024,11604.871988186,0
+IBBQ.US,D,20210907,000000,27.0129,27.0328,26.8252,27.0328,9336.4320036773,0
+IBBQ.US,D,20210908,000000,27.0626,27.0626,26.5926,26.7357,18683.934477554,0
+IBBQ.US,D,20210909,000000,26.9047,27.0427,26.8052,26.8152,12958.488571666,0
+IBBQ.US,D,20210910,000000,27.0626,27.0626,26.687,26.7059,3795.1584656534,0
+IBBQ.US,D,20210913,000000,26.8351,26.8351,26.2717,26.3811,12238.908008701,0
+IBBQ.US,D,20210914,000000,26.3511,26.6542,26.2429,26.3214,24544.238838599,0
+IBBQ.US,D,20210915,000000,26.4356,26.6055,26.4356,26.5588,2580.4259628574,0
+IBBQ.US,D,20210916,000000,26.5191,26.687,26.3711,26.6771,7881.1683756384,0
+IBBQ.US,D,20210917,000000,26.687,26.845,26.4208,26.845,11180.16849508,0
+IBBQ.US,D,20210920,000000,26.4198,26.6035,26.1226,26.2618,17161.241621937,0
+IBBQ.US,D,20210921,000000,26.5092,26.6472,26.4565,26.5191,9745.0329946758,0
+IBBQ.US,D,20210922,000000,26.6472,26.6472,26.3373,26.4396,10841.009544423,0
+IBBQ.US,D,20210923,000000,26.5877,26.8749,26.4298,26.8549,24725.391987318,0
+IBBQ.US,D,20210924,000000,26.5877,26.5877,26.3015,26.3015,7559.118333472,0
+IBBQ.US,D,20210927,000000,26.3899,26.3899,26.0541,26.1524,9603.1296948463,0
+IBBQ.US,D,20210928,000000,25.9448,25.9448,25.3317,25.4013,38221.301566848,0
+IBBQ.US,D,20210929,000000,25.5195,25.5971,25.2134,25.2621,13565.351619874,0
+IBBQ.US,D,20210930,000000,25.5235,25.5692,25.3118,25.3218,34379.848407634,0
+IBBQ.US,D,20211001,000000,25.0645,25.0843,24.3321,24.8766,38387.35861984,0
+IBBQ.US,D,20211004,000000,24.6193,24.6888,24.3212,24.352,14405.700948651,0
+IBBQ.US,D,20211005,000000,24.4116,24.6759,24.4116,24.4116,30729.612460956,0
+IBBQ.US,D,20211006,000000,24.3331,24.3331,24.0262,24.0956,13410.365037081,0
+IBBQ.US,D,20211007,000000,24.2139,24.6043,24.2139,24.3918,8043.1998031033,0
+IBBQ.US,D,20211008,000000,24.511,24.511,24.2436,24.2834,3750.8765848556,0
+IBBQ.US,D,20211011,000000,24.3232,24.5478,24.2536,24.2536,7780.5277374614,0
+IBBQ.US,D,20211012,000000,24.4126,24.4364,24.2834,24.2834,8426.6406345575,0
+IBBQ.US,D,20211013,000000,24.4513,24.4713,24.353,24.3818,3203.3915131729,0
+IBBQ.US,D,20211014,000000,24.6292,24.8766,24.6292,24.7087,8533.3197110251,0
+IBBQ.US,D,20211015,000000,24.7952,24.7952,24.5895,24.5895,8096.5393413371,0
+IBBQ.US,D,20211018,000000,24.5209,24.5209,24.1463,24.2834,18168.654410088,0
+IBBQ.US,D,20211019,000000,24.4166,24.5905,24.4166,24.501,71637.012660747,0
+IBBQ.US,D,20211020,000000,24.6441,24.7028,24.5209,24.5209,2743.4637967041,0
+IBBQ.US,D,20211021,000000,24.6292,24.7087,24.5795,24.7087,24373.149753697,0
+IBBQ.US,D,20211022,000000,24.7485,24.7485,24.343,24.5795,23113.128963722,0
+IBBQ.US,D,20211025,000000,24.6491,24.8568,24.5696,24.8568,13453.640511497,0
+IBBQ.US,D,20211026,000000,24.8975,24.9809,24.7683,24.8269,5640.9077698191,0
+IBBQ.US,D,20211027,000000,24.7285,24.7285,24.4513,24.4513,17581.919489516,0
+IBBQ.US,D,20211028,000000,24.4414,24.9165,24.4414,24.9165,24741.494489426,0
+IBBQ.US,D,20211029,000000,24.8766,24.8766,24.6888,24.8369,9769.1867478383,0
+IBBQ.US,D,20211101,000000,24.7972,25.2036,24.7972,25.1836,6351.4306753484,0
+IBBQ.US,D,20211102,000000,25.2721,25.4401,24.9909,25.4401,8098.5521541006,0
+IBBQ.US,D,20211103,000000,25.4112,25.8662,25.2821,25.8662,8388.3971920503,0
+IBBQ.US,D,20211104,000000,25.5592,25.5592,25.1836,25.3715,15720.067683242,0
+IBBQ.US,D,20211105,000000,24.9262,24.9262,24.4106,24.7485,20962.438525881,0
+IBBQ.US,D,20211108,000000,24.7782,24.8369,24.6392,24.7683,27021.004944135,0
+IBBQ.US,D,20211109,000000,24.8468,24.8468,24.4613,24.4613,7566.1631781445,0
+IBBQ.US,D,20211110,000000,24.4414,24.6292,24.1443,24.1443,15728.118934296,0
+IBBQ.US,D,20211111,000000,24.2139,24.2289,24.0112,24.1155,10405.235581117,0
+IBBQ.US,D,20211112,000000,24.1343,24.1939,23.9366,24.1443,15838.823636291,0
+IBBQ.US,D,20211115,000000,24.1642,24.2239,24.0262,24.0559,11045.310039923,0
+IBBQ.US,D,20211116,000000,23.9863,24.0856,23.9366,24.0659,12221.799100211,0
+IBBQ.US,D,20211117,000000,24.0359,24.0659,23.9665,23.9962,16003.874282902,0
+IBBQ.US,D,20211118,000000,24.1255,24.2239,23.8681,23.9069,18977.805141031,0
+IBBQ.US,D,20211119,000000,24.0459,24.1443,23.9765,24.0758,9351.5280994038,0
+IBBQ.US,D,20211122,000000,24.2139,24.2139,23.7668,23.9267,21772.595663205,0
+IBBQ.US,D,20211123,000000,23.878,23.878,23.4219,23.8382,23101.052087141,0
+IBBQ.US,D,20211124,000000,23.6306,23.8532,23.6306,23.8382,11299.93085451,0
+IBBQ.US,D,20211126,000000,24.0359,24.3689,23.9267,23.9863,13506.980049731,0
+IBBQ.US,D,20211129,000000,24.352,24.5199,24.0659,24.0956,19380.367693739,0
+IBBQ.US,D,20211130,000000,23.9665,24.0956,23.571,23.8879,15470.478900564,0
+IBBQ.US,D,20211201,000000,23.9366,23.9922,23.3036,23.3036,17905.982344447,0
+IBBQ.US,D,20211202,000000,23.3136,23.5213,23.1954,23.4528,13565.351619874,0
+IBBQ.US,D,20211203,000000,23.6008,23.6663,22.7652,22.9082,17183.382562336,0
+IBBQ.US,D,20211206,000000,22.7602,22.7602,22.2455,22.5029,22465.003253863,0
+IBBQ.US,D,20211207,000000,23.0076,23.4626,22.9857,23.4626,18128.398154817,0
+IBBQ.US,D,20211208,000000,23.5313,23.6992,23.2986,23.6992,16006.893502047,0
+IBBQ.US,D,20211209,000000,23.6992,23.6992,23.1457,23.1457,9516.5787460141,0
+IBBQ.US,D,20211210,000000,22.9977,23.1059,22.8188,22.8983,6161.219869194,0
+IBBQ.US,D,20211213,000000,23.0275,23.1954,22.8884,23.1457,18934.529666615,0
+IBBQ.US,D,20211214,000000,23.0175,23.2639,22.8487,23.2639,10397.184330063,0
+IBBQ.US,D,20211215,000000,23.0682,23.6585,22.942,23.6008,8225.3593582036,0
+IBBQ.US,D,20211216,000000,23.6803,23.9267,23.3136,23.413,18081.097054874,0
+IBBQ.US,D,20211217,000000,23.2252,24.0162,23.2252,24.0162,12835.706993091,0
+IBBQ.US,D,20211220,000000,24.1255,24.1255,23.7317,23.8175,10924.54127411,0
+IBBQ.US,D,20211221,000000,23.6485,23.8671,23.6485,23.8472,2118.4854336251,0
+IBBQ.US,D,20211222,000000,23.8373,23.877,23.5822,23.877,14346.322972127,0
+IBBQ.US,D,20211223,000000,23.9466,24.1205,23.7827,24.0359,23722.004824692,0
+IBBQ.US,D,20211227,000000,23.9962,23.9962,23.7005,23.7578,15557.029849396,0
+IBBQ.US,D,20211228,000000,23.7578,24.0112,23.5293,23.5293,17600.034804388,0
+IBBQ.US,D,20211229,000000,23.4995,23.728,23.3603,23.6187,7397.0869060071,0
+IBBQ.US,D,20211230,000000,23.8373,23.9765,23.7777,23.7975,11151.989116389,0
+IBBQ.US,D,20211231,000000,23.8175,23.9019,23.5491,23.569,8666.1653534187,0
+IBBQ.US,D,20220103,000000,23.5491,23.6982,23.251,23.6982,14712.654895091,0
+IBBQ.US,D,20220104,000000,23.6982,23.7777,22.9728,23.1716,20643.40770286,0
+IBBQ.US,D,20220105,000000,23.0225,23.1716,22.2673,22.2872,12602.220712521,0
+IBBQ.US,D,20220106,000000,22.2624,22.3598,21.8798,22.2574,9762.1419031658,0
+IBBQ.US,D,20220107,000000,22.2574,22.4562,22.0587,22.0687,4821.6929750585,0
+IBBQ.US,D,20220110,000000,21.9394,22.2872,21.7706,22.2872,12503.592887107,0
+IBBQ.US,D,20220111,000000,22.2574,22.5453,22.2574,22.5356,16957.947532819,0
+IBBQ.US,D,20220112,000000,22.5953,22.5953,22.1969,22.2077,6538.6222623576,0
+IBBQ.US,D,20220113,000000,22.0587,22.0587,21.6613,21.7307,9724.9048670404,0
+IBBQ.US,D,20220114,000000,21.6761,21.8848,21.4923,21.8848,14143.028883009,0
+IBBQ.US,D,20220118,000000,21.6513,21.6513,21.0551,21.075,21220.078559614,0
+IBBQ.US,D,20220119,000000,21.2401,21.2401,20.8266,20.8464,17092.805987976,0
+IBBQ.US,D,20220120,000000,20.9657,21.2141,20.5683,20.5683,19074.420153681,0
+IBBQ.US,D,20220121,000000,20.5483,20.6378,20.2304,20.2304,11614.936052003,0
+IBBQ.US,D,20220124,000000,20.0714,20.4092,19.3758,20.4092,36505.378685932,0
+IBBQ.US,D,20220125,000000,20.1707,20.4391,19.912,20.1608,14525.463308082,0
+IBBQ.US,D,20220126,000000,20.2701,20.6607,19.8727,19.9223,5145.7558299884,0
+IBBQ.US,D,20220127,000000,20.1807,20.2801,19.5348,19.5647,17243.766945243,0
+IBBQ.US,D,20220128,000000,19.3758,20.2105,19.3758,20.2105,7171.6518764907,0
+IBBQ.US,D,20220131,000000,20.2105,20.767,20.2105,20.7273,12195.632534284,0
+IBBQ.US,D,20220201,000000,20.7967,21.0949,20.7273,21.0949,3559.6593723193,0
+IBBQ.US,D,20220202,000000,21.0353,21.0551,20.6576,20.8464,10509.901844821,0
+IBBQ.US,D,20220203,000000,20.5881,20.6279,20.3596,20.3596,9847.6864456163,0
+IBBQ.US,D,20220204,000000,20.3198,20.5781,20.3198,20.4291,9953.3591157021,0
+IBBQ.US,D,20220207,000000,20.6676,20.8166,20.6378,20.7073,14200.39404677,0
+IBBQ.US,D,20220208,000000,20.6973,20.7073,20.4092,20.6776,11914.845153771,0
+IBBQ.US,D,20220209,000000,20.9457,21.2141,20.9457,21.2141,7645.6692823042,0
+IBBQ.US,D,20220210,000000,20.9826,21.2598,20.7372,20.7372,4574.1170051431,0
+IBBQ.US,D,20220211,000000,20.6875,20.9517,20.4689,20.6077,3802.2033103259,0
+IBBQ.US,D,20220214,000000,20.5781,20.5781,20.131,20.1608,33489.178759767,0
+IBBQ.US,D,20220215,000000,20.3497,20.6875,20.3497,20.6875,8542.377368461,0
+IBBQ.US,D,20220216,000000,20.3694,20.6378,20.3694,20.6378,6417.8534965452,0
+IBBQ.US,D,20220217,000000,20.5285,20.5285,20.0317,20.0317,9557.8414076667,0
+IBBQ.US,D,20220218,000000,19.8727,19.9107,19.7901,19.8429,3961.2155186454,0
+IBBQ.US,D,20220222,000000,19.6938,19.982,19.6542,19.7435,30975.175618107,0
+IBBQ.US,D,20220223,000000,19.8031,19.8031,19.2864,19.2864,28654.402501747,0
+IBBQ.US,D,20220224,000000,18.8393,19.7336,18.7798,19.7336,284838.16620035,0
+IBBQ.US,D,20220225,000000,19.7535,20.0019,19.7535,20.0019,4163.5032013811,0
+IBBQ.US,D,20220228,000000,19.833,20.0217,19.6839,19.9124,24122.554564638,0
+IBBQ.US,D,20220301,000000,19.9824,20.0416,19.7535,19.823,13372.121594574,0
+IBBQ.US,D,20220302,000000,19.9423,20.0714,19.6839,19.972,21744.416284516,0
+IBBQ.US,D,20220303,000000,19.9816,19.9816,19.6044,19.6839,13030.949831154,0
+IBBQ.US,D,20220304,000000,19.5796,19.5796,19.356,19.3758,5006.8717493041,0
+IBBQ.US,D,20220307,000000,19.3261,19.4598,19.207,19.2268,21949.723186396,0
+IBBQ.US,D,20220308,000000,19.1274,19.6839,19.0182,19.2667,10530.029972456,0
+IBBQ.US,D,20220309,000000,19.6044,19.9025,19.6044,19.8727,10351.896042882,0
+IBBQ.US,D,20220310,000000,19.4752,19.7038,19.3858,19.6641,14803.231469451,0
+IBBQ.US,D,20220311,000000,19.8535,19.8535,19.3163,19.3163,5837.1570142642,0
+IBBQ.US,D,20220314,000000,19.4851,19.6641,19.058,19.1076,23597.210433354,0
+IBBQ.US,D,20220315,000000,19.2667,19.3957,19.1278,19.3957,4843.8339154575,0
+IBBQ.US,D,20220316,000000,19.5944,20.1111,19.5944,20.1111,7647.6820950678,0
+IBBQ.US,D,20220317,000000,20.2851,20.5483,20.2676,20.5483,4462.4058967667,0
+IBBQ.US,D,20220318,000000,20.4788,20.8663,20.4788,20.8663,11291.879603455,0
+IBBQ.US,D,20220321,000000,20.8563,20.8563,20.488,20.5378,21698.980376915,0
+IBBQ.US,D,20220322,000000,20.5876,21.0254,20.5253,21.0157,5577.9297302568,0
+IBBQ.US,D,20220323,000000,20.8961,20.9459,20.5577,20.5776,10532.071532819,0
+IBBQ.US,D,20220324,000000,20.5776,20.8265,20.4955,20.8265,3972.7556425654,0
+IBBQ.US,D,20220325,000000,20.7767,20.7767,20.3885,20.5079,352727.46312073,0
+IBBQ.US,D,20220328,000000,20.6572,20.6587,20.3977,20.6174,16017.58823675,0
+IBBQ.US,D,20220329,000000,20.7966,21.1607,20.7966,21.1152,4156.5772057992,0
+IBBQ.US,D,20220330,000000,21.2247,21.2844,20.8464,20.8464,5715.544780328,0
+IBBQ.US,D,20220331,000000,20.8464,21.0754,20.8265,20.8365,7747.626870065,0
+IBBQ.US,D,20220401,000000,20.936,21.3043,20.9061,21.3043,10709.866159553,0
+IBBQ.US,D,20220404,000000,21.384,21.5632,21.384,21.5234,5271.5604582006,0
+IBBQ.US,D,20220405,000000,21.4935,21.7324,21.165,21.165,20959.676166313,0
+IBBQ.US,D,20220406,000000,20.9759,21.3143,20.9559,21.2745,9902.2566686245,0
+IBBQ.US,D,20220407,000000,21.3243,21.5035,21.3175,21.4537,4177.6714835473,0
+IBBQ.US,D,20220408,000000,21.4438,21.613,21.3939,21.3939,2231.975483636,0
+IBBQ.US,D,20220411,000000,21.2236,21.2236,20.8763,20.8763,10542.116426985,0
+IBBQ.US,D,20220412,000000,21.0654,21.0953,20.6572,20.8165,9344.7650424238,0
+IBBQ.US,D,20220413,000000,20.9404,21.3909,20.9404,21.3143,2852.7499430811,0
+IBBQ.US,D,20220414,000000,21.3541,21.3541,21.0953,21.0953,5589.9836032558,0
+IBBQ.US,D,20220418,000000,21.1052,21.1052,20.4083,20.5279,4461.9419884388,0
+IBBQ.US,D,20220419,000000,20.4383,20.6772,20.4183,20.6374,8777.2285220573,0
+IBBQ.US,D,20220420,000000,20.727,20.8165,20.499,20.7468,4834.6075619892,0
+IBBQ.US,D,20220421,000000,20.8863,20.8863,20.2392,20.3088,23123.346369622,0
+IBBQ.US,D,20220422,000000,20.1594,20.1648,19.7712,19.7712,9312.6213810933,0
+IBBQ.US,D,20220425,000000,19.7116,20.04,19.6717,20.04,11701.297213716,0
+IBBQ.US,D,20220426,000000,19.9106,19.9512,19.3232,19.3232,4483.036266187,0
+IBBQ.US,D,20220427,000000,19.4129,19.4313,19.2138,19.2834,11096.594584936,0
+IBBQ.US,D,20220428,000000,19.2834,19.2834,18.6562,19.2336,28443.122319818,0
+IBBQ.US,D,20220429,000000,19.2934,19.5423,18.8156,18.8156,6106.2911633768,0
+IBBQ.US,D,20220502,000000,18.716,19.0445,18.716,19.0246,7170.0454555327,0
+IBBQ.US,D,20220503,000000,19.0744,19.2536,19.0627,19.144,100659.88443526,0
+IBBQ.US,D,20220504,000000,19.2336,19.4925,18.6861,19.4825,22500.562931344,0
+IBBQ.US,D,20220505,000000,19.1482,19.1482,18.4771,18.6662,6352.3910704384,0
+IBBQ.US,D,20220506,000000,18.278,18.278,17.8797,17.9395,6904.8602495562,0
+IBBQ.US,D,20220509,000000,17.7204,17.7204,17.0933,17.1131,17104.445785488,0
+IBBQ.US,D,20220510,000000,17.4218,17.6508,17.3854,17.5015,31720.771286112,0
+IBBQ.US,D,20220511,000000,17.2724,17.5811,16.8776,16.9141,7249.4001194424,0
+IBBQ.US,D,20220512,000000,16.7648,17.4118,16.7548,17.4118,10085.073742442,0
+IBBQ.US,D,20220513,000000,17.6209,18.039,17.6209,17.9693,10808.306122378,0
+IBBQ.US,D,20220516,000000,17.9096,18.2082,17.8897,18.0589,12321.067183744,0
+IBBQ.US,D,20220517,000000,18.2282,18.6435,18.2282,18.6065,8852.5652283006,0
+IBBQ.US,D,20220518,000000,18.3775,18.4372,18.0639,18.0689,10256.841432676,0
+IBBQ.US,D,20220519,000000,18.1585,18.4173,18.0987,18.2879,7694.3889309864,0
+IBBQ.US,D,20220520,000000,18.4969,18.4969,18.1198,18.4372,16104.978815993,0
+IBBQ.US,D,20220523,000000,18.5865,18.6861,18.4771,18.5865,6950.0622733022,0
+IBBQ.US,D,20220524,000000,18.1256,18.278,18.1256,18.248,3612.143942014,0
+IBBQ.US,D,20220525,000000,18.2082,18.3974,18.1386,18.3775,2769.3773215051,0
+IBBQ.US,D,20220526,000000,18.5074,18.589,18.4472,18.4472,10850.494677874,0
+IBBQ.US,D,20220527,000000,18.5269,18.9947,18.3834,18.9947,16326.970977057,0
+IBBQ.US,D,20220531,000000,18.9051,18.9051,18.4273,18.5865,7499.5179841703,0
+IBBQ.US,D,20220601,000000,18.6662,18.6662,18.2232,18.3476,6589.4505727507,0
+IBBQ.US,D,20220602,000000,18.3576,18.4074,17.9395,18.4074,6404.6245201004,0
+IBBQ.US,D,20220603,000000,18.5667,18.5667,18.4418,18.5269,5956.6222403067,0
+IBBQ.US,D,20220606,000000,18.6463,18.6463,18.2,18.2282,3612.143942014,0
+IBBQ.US,D,20220607,000000,18.1784,18.6762,18.1694,18.6762,4648.7770199223,0
+IBBQ.US,D,20220608,000000,18.6463,18.9151,18.6463,18.7658,3859.2483384921,0
+IBBQ.US,D,20220609,000000,18.5367,18.5367,18.1087,18.1087,10047.907634028,0
+IBBQ.US,D,20220610,000000,17.8698,17.8698,17.4862,17.5213,4711.0553637501,0
+IBBQ.US,D,20220613,000000,17.153,17.153,16.7846,16.8643,17089.378444239,0
+IBBQ.US,D,20220614,000000,16.7946,16.8942,16.6851,16.8742,5269.5514793674,0
+IBBQ.US,D,20220615,000000,17.0419,17.3024,17.0419,17.3024,6123.3674834586,0
+IBBQ.US,D,20220616,000000,16.715,16.8927,16.6552,16.8742,794222.66047386,0
+IBBQ.US,D,20220617,000000,17.3384,17.6458,17.2922,17.5313,7210.2250321958,0
+IBBQ.US,D,20220621,000000,17.9634,18.0922,17.9335,17.9435,4371.8859471437,0
+IBBQ.US,D,20220622,000000,17.9534,18.3811,17.9534,18.2329,3984.0977597624,0
+IBBQ.US,D,20220623,000000,18.4424,18.9115,18.4424,18.9115,6352.912423766,0
+IBBQ.US,D,20220624,000000,19.0113,19.2408,18.8516,19.2308,5809.8085541002,0
+IBBQ.US,D,20220627,000000,19.0113,19.3107,19.0113,19.2009,34811.755601586,0
+IBBQ.US,D,20220628,000000,19.161,19.171,18.7518,18.7518,2690.4684318315,0
+IBBQ.US,D,20220629,000000,18.652,18.9215,18.652,18.9215,47442.427699625,0
+IBBQ.US,D,20220630,000000,18.682,18.9015,18.682,18.7817,6610.4358453603,0
+IBBQ.US,D,20220701,000000,18.7518,19.171,18.7518,19.141,4864.8879838145,0
+IBBQ.US,D,20220705,000000,18.9813,19.5701,18.9614,19.5701,19043.706721399,0
+IBBQ.US,D,20220706,000000,19.6001,19.7498,19.4803,19.66,41642.639512124,0
+IBBQ.US,D,20220707,000000,19.9693,20.144,19.8695,20.129,29361.67820839,0
+IBBQ.US,D,20220708,000000,19.9294,20.2687,19.9172,20.2288,20220.097760122,0
+IBBQ.US,D,20220711,000000,20.0292,20.0292,19.7997,19.7997,12398.199592943,0
+IBBQ.US,D,20220712,000000,19.8296,19.8296,19.5382,19.7598,3867.861507214,0
+IBBQ.US,D,20220713,000000,19.5502,19.9394,19.5302,19.7697,20329.319756051,0
+IBBQ.US,D,20220714,000000,19.64,19.64,19.3775,19.4803,6540.2932791673,0
+IBBQ.US,D,20220715,000000,19.6399,19.8296,19.6399,19.8296,613.2464358588,0
+IBBQ.US,D,20220718,000000,19.9174,19.9194,19.3007,19.3506,9107.5112018311,0
+IBBQ.US,D,20220719,000000,19.5801,19.9194,19.5281,19.9194,5876.9450103135,0
+IBBQ.US,D,20220720,000000,20.009,20.1589,19.7997,19.8795,3660.4399186147,0
+IBBQ.US,D,20220721,000000,19.8695,19.9693,19.8695,19.9194,4746.6476579463,0
+IBBQ.US,D,20220722,000000,19.7628,19.7628,19.4703,19.5202,32987.046843908,0
+IBBQ.US,D,20220725,000000,19.5701,19.5701,19.3905,19.5701,1686.4276986117,0
+IBBQ.US,D,20220726,000000,19.5103,19.7605,19.3725,19.5801,2851.7963340754,0
+IBBQ.US,D,20220727,000000,19.5801,19.7797,19.3915,19.7797,28037.987780662,0
+IBBQ.US,D,20220728,000000,19.6751,19.6751,19.3306,19.6699,2419.9185336585,0
+IBBQ.US,D,20220729,000000,19.62,19.62,19.4504,19.5103,4196.5295316612,0
+IBBQ.US,D,20220801,000000,19.4005,19.4105,19.1809,19.1809,3035.1690428371,0
+IBBQ.US,D,20220802,000000,19.131,19.5003,19.131,19.3007,2336.7494908868,0
+IBBQ.US,D,20220803,000000,19.7099,20.226,19.7099,20.109,5354.8839105056,0
+IBBQ.US,D,20220804,000000,20.1989,20.617,20.1989,20.5382,12513.433808831,0
+IBBQ.US,D,20220805,000000,20.608,20.8775,20.608,20.8775,8720.7250511097,0
+IBBQ.US,D,20220808,000000,21.0272,21.2567,20.8475,21.0372,23420.602851843,0
+IBBQ.US,D,20220809,000000,20.9573,21.0072,20.5781,20.6879,7038.3054991376,0
+IBBQ.US,D,20220810,000000,20.8575,21.117,20.8575,21.117,8756.7983708661,0
+IBBQ.US,D,20220811,000000,21.1569,21.3665,20.8076,20.8575,4790.7372709819,0
+IBBQ.US,D,20220812,000000,20.9773,21.1309,20.8974,21.097,5900.9938901511,0
+IBBQ.US,D,20220815,000000,21.2068,21.4463,21.2068,21.4463,82662.012221791,0
+IBBQ.US,D,20220816,000000,21.4363,21.4363,21.0761,21.127,4277.6945011131,0
+IBBQ.US,D,20220817,000000,20.9319,20.9524,20.6868,20.6879,13016.456212101,0
+IBBQ.US,D,20220818,000000,20.4043,20.4783,20.4026,20.4384,3223.5519348983,0
+IBBQ.US,D,20220819,000000,20.2102,20.3295,20.2102,20.2787,1752.5621181651,0
+IBBQ.US,D,20220822,000000,20.2287,20.2287,19.9593,19.9593,4834.8268840175,0
+IBBQ.US,D,20220823,000000,19.9494,20.0192,19.8295,20.0092,3847.820774016,0
+IBBQ.US,D,20220824,000000,20.0092,20.3386,20.0092,20.2887,8405.0835032412,0
+IBBQ.US,D,20220825,000000,20.2587,20.3685,20.2188,20.2787,19043.706721399,0
+IBBQ.US,D,20220826,000000,20.2887,20.2887,19.6373,19.65,2621.3279022984,0
+IBBQ.US,D,20220829,000000,19.4604,19.6898,19.3992,19.4703,7870.9979635145,0
+IBBQ.US,D,20220830,000000,19.3905,19.3905,19.2708,19.2907,3667.454175234,0
+IBBQ.US,D,20220831,000000,19.4304,19.4514,19.3705,19.3705,3800.7250510007,0
+IBBQ.US,D,20220901,000000,19.2109,19.7298,19.2109,19.7298,7827.9103871388,0
+IBBQ.US,D,20220902,000000,19.8296,19.8296,19.3091,19.4204,3938.004073407,0
+IBBQ.US,D,20220906,000000,19.4703,19.4703,19.0712,19.0911,12094.582484993,0
+IBBQ.US,D,20220907,000000,19.3506,19.64,19.3506,19.6001,3172.4480652434,0
+IBBQ.US,D,20220908,000000,19.7897,20.2787,19.7897,20.2787,10365.067210006,0
+IBBQ.US,D,20220909,000000,20.3885,20.5382,20.3184,20.4683,8029.3197557787,0
+IBBQ.US,D,20220912,000000,20.5282,20.5482,20.4115,20.4683,7913.0835032303,0
+IBBQ.US,D,20220913,000000,20.0591,20.0591,19.6101,19.62,5538.2566192673,0
+IBBQ.US,D,20220914,000000,19.64,19.8885,19.64,19.7897,4268.676171174,0
+IBBQ.US,D,20220915,000000,19.8196,19.9494,19.7997,19.8895,7080.3910388534,0
+IBBQ.US,D,20220916,000000,19.65,19.6699,19.4604,19.64,4247.6334013161,0
+IBBQ.US,D,20220919,000000,19.204,19.48,19.14,19.48,15157,0
+IBBQ.US,D,20220920,000000,19.26,19.4587,19.22,19.32,9442,0
+IBBQ.US,D,20220921,000000,19.33,19.33,18.86,18.89,4180,0
+IBBQ.US,D,20220922,000000,18.83,18.83,18.67,18.79,4753,0
+IBBQ.US,D,20220923,000000,18.61,18.62,18.35,18.49,6848,0
+IBBQ.US,D,20220926,000000,18.549,18.549,18.18,18.19,7128,0
+IBBQ.US,D,20220927,000000,18.6715,18.6715,18.4194,18.5,707,0
+IBBQ.US,D,20220928,000000,18.97,19.35,18.95,19.24,3802,0
+IBBQ.US,D,20220929,000000,19.11,19.11,18.77,18.91,1656,0
+IBBQ.US,D,20220930,000000,19.0325,19.2299,18.92,18.92,1471,0
+IBBQ.US,D,20221003,000000,18.7601,19.23,18.7601,19.16,11196,0
+IBBQ.US,D,20221004,000000,19.48,19.7,19.48,19.7,3420,0
+IBBQ.US,D,20221005,000000,19.472,19.71,19.405,19.71,1854,0
+IBBQ.US,D,20221006,000000,19.67,19.75,19.51,19.6,14519,0
+IBBQ.US,D,20221007,000000,19.344,19.47,19.0301,19.09,5038,0
+IBBQ.US,D,20221010,000000,18.95,18.96,18.95,18.96,774,0
+IBBQ.US,D,20221011,000000,18.875,19.305,18.875,19.15,66296,0
+IBBQ.US,D,20221012,000000,19.22,19.24,19.13,19.23,2158,0
+IBBQ.US,D,20221013,000000,18.83,19.605,18.83,19.6,2660,0
+IBBQ.US,D,20221014,000000,19.7,19.7,19.24,19.24,28256,0
+IBBQ.US,D,20221017,000000,19.49,19.73,19.49,19.69,5474,0
+IBBQ.US,D,20221018,000000,19.93,20.01,19.68,19.7,9451,0
+IBBQ.US,D,20221019,000000,19.29,19.29,19.03,19.03,1275,0
+IBBQ.US,D,20221020,000000,18.89,18.95,18.89,18.95,951,0
+IBBQ.US,D,20221021,000000,19.1327,19.44,19.1327,19.44,1838,0
+IBBQ.US,D,20221024,000000,19.34,19.62,19.23,19.58,9424,0
+IBBQ.US,D,20221025,000000,19.66,19.98,19.66,19.94,7441,0
+IBBQ.US,D,20221026,000000,20.26,20.51,20.18,20.23,3931,0
+IBBQ.US,D,20221027,000000,20.1322,20.1322,19.93,19.95,4566,0
+IBBQ.US,D,20221028,000000,20.28,20.7599,20.17,20.73,7742,0
+IBBQ.US,D,20221031,000000,20.63,20.73,20.48,20.59,20704,0
+IBBQ.US,D,20221101,000000,20.639,20.82,20.639,20.76,3754,0
+IBBQ.US,D,20221102,000000,20.8,21.0992,20.43,20.43,6607,0
+IBBQ.US,D,20221103,000000,20.2,20.49,20.2,20.45,5525,0
+IBBQ.US,D,20221104,000000,20.53,20.53,20.2099,20.52,12405,0
+IBBQ.US,D,20221107,000000,20.54,20.69,20.54,20.58,6731,0
+IBBQ.US,D,20221108,000000,20.86,21.01,20.79,20.8,6581,0
+IBBQ.US,D,20221109,000000,20.69,20.9001,20.52,20.52,2949,0
+IBBQ.US,D,20221110,000000,21.15,21.31,21.05,21.23,7252,0
+IBBQ.US,D,20221111,000000,21.014,21.35,20.9286,21.32,7361,0
+IBBQ.US,D,20221114,000000,21.25,21.64,21.25,21.38,5055,0
+IBBQ.US,D,20221115,000000,21.615,21.655,21.24,21.46,3470,0
+IBBQ.US,D,20221116,000000,21.35,21.35,21.22,21.22,9215,0
+IBBQ.US,D,20221117,000000,21.04,21.28,21.0014,21.22,8702,0
+IBBQ.US,D,20221118,000000,21.34,21.42,21.235,21.34,5827,0
+IBBQ.US,D,20221121,000000,21.36,21.36,21.16,21.16,4897,0
+IBBQ.US,D,20221122,000000,21.1984,21.39,21.1984,21.39,4280,0
+IBBQ.US,D,20221123,000000,21.47,21.5,21.1874,21.3,7180,0
+IBBQ.US,D,20221125,000000,21.28,21.32,21.28,21.29,486,0
+IBBQ.US,D,20221128,000000,21.31,21.5,21.14,21.14,3292,0
+IBBQ.US,D,20221129,000000,21.19,21.19,21.09,21.13,1090,0
+IBBQ.US,D,20221130,000000,21.31,21.81,21.231,21.81,9290,0
+IBBQ.US,D,20221201,000000,21.83,21.94,21.79,21.87,12645,0
+IBBQ.US,D,20221202,000000,21.87,22.17,21.8619,22.17,3395,0
+IBBQ.US,D,20221205,000000,22.05,22.05,21.63,21.66,4696,0
+IBBQ.US,D,20221206,000000,21.45,21.465,21.24,21.3,3136,0
+IBBQ.US,D,20221207,000000,21.42,21.55,21.42,21.55,5201,0
+IBBQ.US,D,20221208,000000,21.65,21.79,21.65,21.73,2715,0
+IBBQ.US,D,20221209,000000,21.505,21.51,21.27,21.27,2108,0
+IBBQ.US,D,20221212,000000,21.35,21.47,21.35,21.47,3009,0
+IBBQ.US,D,20221213,000000,21.96,22.1199,21.76,21.82,10933,0
+IBBQ.US,D,20221214,000000,21.83,22.08,21.7907,21.98,14334,0
+IBBQ.US,D,20221215,000000,21.86,21.86,21.485,21.56,10313,0
+IBBQ.US,D,20221216,000000,21.35,21.36,21.2122,21.36,2518,0
+IBBQ.US,D,20221219,000000,21.26,21.26,20.8579,20.93,34934,0
+IBBQ.US,D,20221220,000000,20.81,21.24,20.8,21.21,17021,0
+IBBQ.US,D,20221221,000000,21.43,21.56,21.37,21.43,14057,0
+IBBQ.US,D,20221222,000000,21.26,21.45,21.21,21.44,5185,0
+IBBQ.US,D,20221223,000000,21.44,21.44,21.08,21.12,5208,0
+IBBQ.US,D,20221227,000000,21.14,21.14,20.64,20.64,9143,0
+IBBQ.US,D,20221228,000000,20.66,20.77,20.53,20.58,18679,0
+IBBQ.US,D,20221229,000000,20.78,21.1501,20.78,21.04,3870,0
+IBBQ.US,D,20221230,000000,20.9096,21.1,20.8003,21.08,8157,0
+IBBQ.US,D,20230103,000000,21.26,21.27,20.93,20.93,7637,0
+IBBQ.US,D,20230104,000000,21.09,21.17,21.09,21.17,3154,0
+IBBQ.US,D,20230105,000000,21.06,21.23,21.06,21.21,6375,0
+IBBQ.US,D,20230106,000000,21.3,21.6241,21.3,21.5,5630,0
+IBBQ.US,D,20230109,000000,21.53,21.53,20.96,20.97,9797,0
+IBBQ.US,D,20230110,000000,21.195,21.37,21.1813,21.35,8089,0
+IBBQ.US,D,20230111,000000,21.2761,21.48,21.22,21.48,6410,0
+IBBQ.US,D,20230112,000000,21.2,21.73,21.18,21.73,7389,0
+IBBQ.US,D,20230113,000000,21.87,21.94,21.7115,21.9,2524,0
+IBBQ.US,D,20230117,000000,21.88,21.93,21.83,21.87,28380,0
+IBBQ.US,D,20230118,000000,21.9654,22.07,21.72,21.73,4481,0
+IBBQ.US,D,20230119,000000,21.65,21.65,21.41,21.49,9492,0
+IBBQ.US,D,20230120,000000,21.54,21.7,21.4703,21.7,5491,0
+IBBQ.US,D,20230123,000000,21.74,21.85,21.74,21.84,3384,0
+IBBQ.US,D,20230124,000000,21.77,21.91,21.77,21.86,39798,0
+IBBQ.US,D,20230125,000000,21.81,21.92,21.68,21.92,61145,0
+IBBQ.US,D,20230126,000000,21.9219,21.925,21.75,21.91,7877,0
+IBBQ.US,D,20230127,000000,21.95,22,21.855,21.94,3567,0
+IBBQ.US,D,20230130,000000,21.89,21.92,21.58,21.58,7708,0
+IBBQ.US,D,20230131,000000,21.65,21.83,21.6265,21.83,4758,0
+IBBQ.US,D,20230201,000000,21.79,21.92,21.4994,21.82,6651,0
+IBBQ.US,D,20230202,000000,21.86,21.86,21.56,21.81,8827,0
+IBBQ.US,D,20230203,000000,21.88,22.03,21.72,21.72,23100,0
+IBBQ.US,D,20230206,000000,21.7,21.755,21.6,21.6,9227,0
+IBBQ.US,D,20230207,000000,21.43,21.68,21.41,21.67,6078,0
+IBBQ.US,D,20230208,000000,21.5176,21.555,21.15,21.15,25252,0
+IBBQ.US,D,20230209,000000,21.3832,21.43,21.09,21.09,3120,0
+IBBQ.US,D,20230210,000000,21,21.17,21,21.16,3174,0
+IBBQ.US,D,20230213,000000,21.2223,21.42,21.21,21.42,3683,0
+IBBQ.US,D,20230214,000000,21.305,21.427,21.1805,21.35,3347,0
+IBBQ.US,D,20230215,000000,21.2,21.33,21.1616,21.33,8579,0
+IBBQ.US,D,20230216,000000,21.23,21.2453,21.08,21.08,2167,0
+IBBQ.US,D,20230217,000000,21.01,21.37,21.01,21.36,5706,0
+IBBQ.US,D,20230221,000000,21.17,21.17,20.84,20.84,14114,0
+IBBQ.US,D,20230222,000000,20.81,20.8582,20.76,20.85,3593,0
+IBBQ.US,D,20230223,000000,20.82,20.82,20.5773,20.69,1991,0
+IBBQ.US,D,20230224,000000,20.37,20.4857,20.31,20.31,5803,0
+IBBQ.US,D,20230227,000000,20.47,20.47,20.38,20.38,5160,0
+IBBQ.US,D,20230228,000000,20.4,20.49,20.4,20.46,5402,0
+IBBQ.US,D,20230301,000000,20.5,20.6,20.5,20.54,5551,0
+IBBQ.US,D,20230302,000000,20.4,20.5273,20.4,20.5,12683,0
+IBBQ.US,D,20230303,000000,20.6,20.87,20.59,20.84,2061,0
+IBBQ.US,D,20230306,000000,20.86,20.86,20.55,20.57,60553,0
+IBBQ.US,D,20230307,000000,20.54,20.54,20.35,20.35,1414,0
+IBBQ.US,D,20230308,000000,20.4,20.4,20.1221,20.22,3229,0
+IBBQ.US,D,20230309,000000,20.2,20.21,19.72,19.78,2100,0
+IBBQ.US,D,20230310,000000,19.66,19.7518,19.358,19.5,6369,0
+IBBQ.US,D,20230313,000000,19.62,20.24,19.62,20.08,9203,0
+IBBQ.US,D,20230314,000000,20.21,20.33,20.17,20.26,10741,0
+IBBQ.US,D,20230315,000000,20.05,20.18,20.01,20.17,13224,0
+IBBQ.US,D,20230316,000000,20.18,20.34,19.97,20.28,4445,0
+IBBQ.US,D,20230317,000000,20.1,20.1,19.94,19.94,4834,0
+IBBQ.US,D,20230320,000000,20.09,20.17,20.06,20.17,7952,0
+IBBQ.US,D,20230321,000000,20.28,20.3,20.11,20.11,3481,0
+IBBQ.US,D,20230322,000000,20.01,20.05,19.71,19.72,6518,0
+IBBQ.US,D,20230323,000000,20.01,20.11,19.79,19.97,6138,0
+IBBQ.US,D,20230324,000000,19.87,20.17,19.87,20.17,823,0
+IBBQ.US,D,20230327,000000,20.27,20.3471,20.22,20.22,5238,0
+IBBQ.US,D,20230328,000000,20.24,20.31,20.24,20.27,6449,0
+IBBQ.US,D,20230329,000000,20.37,20.53,20.37,20.53,5187,0
+IBBQ.US,D,20230330,000000,20.47,20.47,20.35,20.36,2747,0
+IBBQ.US,D,20230331,000000,20.4748,20.69,20.4748,20.69,10206,0
+IBBQ.US,D,20230403,000000,20.6,20.79,20.6,20.79,1580,0
+IBBQ.US,D,20230404,000000,20.79,20.79,20.56,20.61,1814,0
+IBBQ.US,D,20230405,000000,20.74,20.7721,20.74,20.77,1684,0
+IBBQ.US,D,20230406,000000,20.88,21.03,20.88,21.01,1530,0
+IBBQ.US,D,20230410,000000,21,21,20.74,20.88,8026,0
+IBBQ.US,D,20230411,000000,20.88,20.93,20.88,20.93,517,0
+IBBQ.US,D,20230412,000000,21.04,21.04,20.87,20.87,1102,0
+IBBQ.US,D,20230413,000000,21.09,21.35,21.09,21.3,9529,0
+IBBQ.US,D,20230414,000000,21.23,21.2703,21.03,21.12,4181,0
+IBBQ.US,D,20230417,000000,21.34,21.34,21.29,21.31,1657,0
+IBBQ.US,D,20230418,000000,21.21,21.25,21.155,21.25,4264,0
+IBBQ.US,D,20230419,000000,21.13,21.37,21.13,21.36,6645,0
+IBBQ.US,D,20230420,000000,21.19,21.19,21.15,21.15,1666,0
+IBBQ.US,D,20230421,000000,21.27,21.42,21.27,21.42,2044,0
+IBBQ.US,D,20230424,000000,21.31,21.31,21.28,21.28,413,0
+IBBQ.US,D,20230425,000000,21.28,21.28,21.02,21.02,7940,0
+IBBQ.US,D,20230426,000000,20.85,20.87,20.56,20.73,15004,0
+IBBQ.US,D,20230427,000000,20.66,20.84,20.63,20.84,2398,0
+IBBQ.US,D,20230428,000000,20.65,21.01,20.65,20.98,2728,0
+IBBQ.US,D,20230501,000000,21.031,21.22,21.0302,21.19,5583,0
+IBBQ.US,D,20230502,000000,21.15,21.1925,20.86,20.86,3368,0
+IBBQ.US,D,20230503,000000,21.045,21.18,20.95,21.03,8148,0
+IBBQ.US,D,20230504,000000,20.95,21.02,20.85,20.97,3900,0
+IBBQ.US,D,20230505,000000,21.06,21.3834,21.06,21.35,2892,0
+IBBQ.US,D,20230508,000000,21.12,21.17,21.12,21.16,6551,0
+IBBQ.US,D,20230509,000000,21.04,21.23,21.04,21.23,7461,0
+IBBQ.US,D,20230510,000000,21.23,21.34,21.15,21.31,4526,0
+IBBQ.US,D,20230511,000000,21.02,21.12,21.02,21.12,2233,0
+IBBQ.US,D,20230512,000000,21.13,21.13,21.04,21.08,1065,0
+IBBQ.US,D,20230515,000000,21.22,21.37,21.22,21.37,16446,0
+IBBQ.US,D,20230516,000000,21.13,21.13,20.77,20.85,36048,0
+IBBQ.US,D,20230517,000000,20.93,20.93,20.62,20.92,31385,0
+IBBQ.US,D,20230518,000000,20.77,20.83,20.6,20.79,2306,0
+IBBQ.US,D,20230519,000000,21.02,21.04,20.95,21,9522,0
+IBBQ.US,D,20230522,000000,21.07,21.09,21.03,21.09,5675,0
+IBBQ.US,D,20230523,000000,21.25,21.342,21.11,21.11,3423,0
+IBBQ.US,D,20230524,000000,20.86,20.88,20.84,20.88,14943,0
+IBBQ.US,D,20230525,000000,20.58,20.58,20.39,20.41,7876,0
+IBBQ.US,D,20230526,000000,20.3988,20.5,20.3988,20.47,3629,0
+IBBQ.US,D,20230530,000000,20.43,20.43,20.2,20.31,5706,0
+IBBQ.US,D,20230531,000000,20.33,20.48,20.26,20.41,3547,0
+IBBQ.US,D,20230601,000000,20.26,20.53,20.26,20.46,3101,0
+IBBQ.US,D,20230602,000000,20.6199,20.84,20.619,20.84,2696,0
+IBBQ.US,D,20230605,000000,20.8999,20.9551,20.8834,20.89,14561,0
+IBBQ.US,D,20230606,000000,20.92,20.93,20.86,20.86,8913,0
+IBBQ.US,D,20230607,000000,20.89,20.89,20.7552,20.79,5358,0
+IBBQ.US,D,20230608,000000,20.82,20.93,20.78,20.93,3018,0
+IBBQ.US,D,20230609,000000,20.835,20.89,20.74,20.89,1229,0
+IBBQ.US,D,20230612,000000,20.95,21.02,20.78,20.95,6271,0
+IBBQ.US,D,20230613,000000,21.11,21.25,21.1082,21.24,3719,0
+IBBQ.US,D,20230614,000000,21.15,21.15,21,21.07,6014,0
+IBBQ.US,D,20230615,000000,21.09,21.3,21.0871,21.29,6416,0
+IBBQ.US,D,20230616,000000,21.5,21.5,21.1927,21.2,13246,0
+IBBQ.US,D,20230620,000000,21.21,21.21,21.024,21.09,13219,0
+IBBQ.US,D,20230621,000000,21.03,21.03,20.9,21,3695,0
+IBBQ.US,D,20230622,000000,20.94,20.99,20.93,20.99,4121,0
+IBBQ.US,D,20230623,000000,20.81,20.819,20.72,20.72,1348,0
+IBBQ.US,D,20230626,000000,20.5,20.79,20.45,20.46,4301,0
+IBBQ.US,D,20230627,000000,20.36,20.4,20.23,20.23,5128,0
+IBBQ.US,D,20230628,000000,20.12,20.38,20.08,20.38,5500,0
+IBBQ.US,D,20230629,000000,20.34,20.35,20.21,20.23,6279,0
+IBBQ.US,D,20230630,000000,20.35,20.45,20.35,20.43,2384,0
+IBBQ.US,D,20230703,000000,20.36,20.36,20.2497,20.29,1473,0
+IBBQ.US,D,20230705,000000,20.37,20.37,20.34,20.36,4389,0
+IBBQ.US,D,20230706,000000,20.28,20.28,20,20.08,3310,0
+IBBQ.US,D,20230707,000000,20.14,20.14,19.91,19.92,5194,0
+IBBQ.US,D,20230710,000000,19.97,20.32,19.97,20.32,3647,0
+IBBQ.US,D,20230711,000000,20.27,20.3,20.25,20.3,3803,0
+IBBQ.US,D,20230712,000000,20.42,20.6,20.42,20.52,8984,0
+IBBQ.US,D,20230713,000000,20.5943,20.6575,20.57,20.6,24099,0
+IBBQ.US,D,20230714,000000,20.56,20.56,20.56,20.56,1099,0
+IBBQ.US,D,20230717,000000,20.797,20.815,20.7,20.7,4160,0
+IBBQ.US,D,20230718,000000,20.8,20.8604,20.69,20.77,7494,0
+IBBQ.US,D,20230719,000000,20.79,20.98,20.79,20.81,9524,0
+IBBQ.US,D,20230720,000000,20.92,20.93,20.75,20.75,11305,0
+IBBQ.US,D,20230721,000000,20.81,20.94,20.81,20.93,1509,0
+IBBQ.US,D,20230724,000000,20.73,20.73,20.58,20.62,29633,0
+IBBQ.US,D,20230725,000000,20.6,20.6296,20.5542,20.57,5864,0
+IBBQ.US,D,20230726,000000,20.54,20.54,20.4,20.51,5296,0
+IBBQ.US,D,20230727,000000,20.6,20.6,20.32,20.34,10276,0
+IBBQ.US,D,20230728,000000,20.46,20.709,20.46,20.68,1780,0
+IBBQ.US,D,20230731,000000,20.68,20.68,20.635,20.68,2601,0
+IBBQ.US,D,20230801,000000,20.5441,20.5441,20.44,20.48,5117,0
+IBBQ.US,D,20230802,000000,20.43,20.449,20.3,20.34,7277,0
+IBBQ.US,D,20230803,000000,20.31,20.4132,20.27,20.28,10950,0
+IBBQ.US,D,20230804,000000,20.54,20.54,20.4,20.4,1540,0
+IBBQ.US,D,20230807,000000,20.34,20.34,20.27,20.29,4913,0
+IBBQ.US,D,20230808,000000,20.24,20.405,20.24,20.39,2188,0
+IBBQ.US,D,20230809,000000,20.565,20.59,20.45,20.47,8146,0
+IBBQ.US,D,20230810,000000,20.7003,20.71,20.52,20.52,6382,0
+IBBQ.US,D,20230811,000000,20.57,20.636,20.57,20.63,2463,0
+IBBQ.US,D,20230814,000000,20.59,20.59,20.43,20.58,9980,0
+IBBQ.US,D,20230815,000000,20.54,20.55,20.53,20.53,1149,0
+IBBQ.US,D,20230816,000000,20.44,20.51,20.25,20.25,8081,0
+IBBQ.US,D,20230817,000000,20.23,20.2307,20.17,20.17,2588,0
+IBBQ.US,D,20230818,000000,20.1,20.23,20.1,20.2,3231,0
+IBBQ.US,D,20230821,000000,20.2966,20.52,20.27,20.52,5826,0
+IBBQ.US,D,20230822,000000,20.4545,20.59,20.4,20.49,14029,0
+IBBQ.US,D,20230823,000000,20.62,20.65,20.6101,20.62,3765,0
+IBBQ.US,D,20230824,000000,20.58,20.62,20.4,20.4,43331,0
+IBBQ.US,D,20230825,000000,20.47,20.54,20.47,20.49,11062,0
+IBBQ.US,D,20230828,000000,20.7,20.7,20.5889,20.59,4074,0
+IBBQ.US,D,20230829,000000,20.715,20.78,20.66,20.75,3020,0
+IBBQ.US,D,20230830,000000,20.7932,20.7932,20.7401,20.79,2891,0
+IBBQ.US,D,20230831,000000,20.7603,20.7603,20.65,20.65,4573,0
+IBBQ.US,D,20230901,000000,20.87,20.92,20.84,20.84,5345,0
+IBBQ.US,D,20230905,000000,20.88,20.88,20.53,20.54,6790,0
+IBBQ.US,D,20230906,000000,20.54,20.54,20.31,20.4,2932,0
+IBBQ.US,D,20230907,000000,20.39,20.45,20.39,20.42,5097,0
+IBBQ.US,D,20230908,000000,20.5,20.5,20.4644,20.4644,3116,0
+IBBQ.US,D,20230911,000000,20.56,20.56,20.54,20.54,3595,0
+IBBQ.US,D,20230912,000000,20.55,20.55,20.5,20.54,1462,0
+IBBQ.US,D,20230913,000000,20.56,20.6489,20.4713,20.4713,6722,0
+IBBQ.US,D,20230914,000000,20.47,20.5217,20.47,20.5217,181,0
+IBBQ.US,D,20230915,000000,20.55,20.55,20.33,20.33,1070,0
+IBBQ.US,D,20230918,000000,20.36,20.36,20.09,20.09,1992,0
+IBBQ.US,D,20230919,000000,20.14,20.16,20.075,20.15,2635,0
+IBBQ.US,D,20230920,000000,20.2,20.215,20.05,20.05,1141,0
+IBBQ.US,D,20230921,000000,19.92,19.95,19.79,19.8,4500,0
+IBBQ.US,D,20230922,000000,19.805,19.8572,19.75,19.78,2867,0
+IBBQ.US,D,20230925,000000,19.76,19.76,19.61,19.72,17147,0
+IBBQ.US,D,20230926,000000,19.72,19.91,19.72,19.82,2024,0
+IBBQ.US,D,20230927,000000,19.89,19.93,19.7907,19.93,2400,0
+IBBQ.US,D,20230928,000000,19.8301,19.91,19.805,19.91,1623,0
+IBBQ.US,D,20230929,000000,19.9227,19.9227,19.8,19.82,4321,0
+IBBQ.US,D,20231002,000000,19.8,19.8,19.4061,19.54,4972,0
+IBBQ.US,D,20231003,000000,19.43,19.43,19.31,19.36,1030,0
+IBBQ.US,D,20231004,000000,19.41,19.45,19.26,19.45,550,0
+IBBQ.US,D,20231005,000000,19.42,19.71,19.42,19.7,1463,0
+IBBQ.US,D,20231006,000000,19.744,19.8899,19.744,19.81,1811,0
+IBBQ.US,D,20231009,000000,19.74,19.76,19.57,19.75,10089,0
+IBBQ.US,D,20231010,000000,19.73,19.92,19.7,19.9,3878,0
+IBBQ.US,D,20231011,000000,20.01,20.0219,19.82,19.9403,1443,0
+IBBQ.US,D,20231012,000000,19.8173,19.8173,19.6402,19.65,3652,0
+IBBQ.US,D,20231013,000000,19.71,19.71,19.605,19.71,971,0
+IBBQ.US,D,20231016,000000,19.6901,19.85,19.5803,19.85,1971,0
+IBBQ.US,D,20231017,000000,19.77,19.9,19.77,19.83,1563,0
+IBBQ.US,D,20231018,000000,19.6,19.6,19.43,19.45,10409,0
+IBBQ.US,D,20231019,000000,19.33,19.33,19.06,19.06,5135,0
+IBBQ.US,D,20231020,000000,19.1,19.15,19.01,19.01,12744,0
+IBBQ.US,D,20231023,000000,18.98,18.98,18.74,18.74,11387,0
+IBBQ.US,D,20231024,000000,18.78,19.05,18.78,19.05,11265,0
+IBBQ.US,D,20231025,000000,18.6998,18.8101,18.66,18.75,13671,0
+IBBQ.US,D,20231026,000000,18.78,18.78,18.7088,18.7088,1401,0
+IBBQ.US,D,20231027,000000,18.72,18.72,18.19,18.24,4084,0
+IBBQ.US,D,20231030,000000,18.465,18.465,18.39,18.39,4392,0
+IBBQ.US,D,20231031,000000,18.3,18.52,18.18,18.52,13353,0
+IBBQ.US,D,20231101,000000,18.59,18.81,18.5658,18.81,3351,0
+IBBQ.US,D,20231102,000000,18.85,19.02,18.85,19,4972,0
+IBBQ.US,D,20231103,000000,19.22,19.51,19.22,19.41,12360,0
+IBBQ.US,D,20231106,000000,19.5,19.55,19.32,19.32,6063,0
+IBBQ.US,D,20231107,000000,19.4013,19.46,19.39,19.45,13147,0
+IBBQ.US,D,20231108,000000,19.3,19.3,19.1,19.14,4430,0
+IBBQ.US,D,20231109,000000,19.03,19.04,18.52,18.56,8141,0
+IBBQ.US,D,20231110,000000,18.5,18.62,18.37,18.62,4424,0
+IBBQ.US,D,20231113,000000,18.48,18.62,18.34,18.62,9393,0
+IBBQ.US,D,20231114,000000,18.9,19.0657,18.9,18.96,11186,0
+IBBQ.US,D,20231115,000000,19.06,19.14,18.93,18.93,9127,0
+IBBQ.US,D,20231116,000000,19.08,19.08,18.7665,18.81,6828,0
+IBBQ.US,D,20231117,000000,18.97,19.0099,18.8952,19,5809,0
+IBBQ.US,D,20231120,000000,19.02,19.125,19.02,19.11,4688,0
+IBBQ.US,D,20231121,000000,19.01,19.01,18.94,18.94,2133,0
+IBBQ.US,D,20231122,000000,19.08,19.1,18.94,19.03,26244,0
+IBBQ.US,D,20231124,000000,19.04,19.16,19.04,19.12,3301,0
+IBBQ.US,D,20231127,000000,19,19.06,18.935,19.01,5296,0
+IBBQ.US,D,20231128,000000,18.86,18.99,18.8541,18.98,7539,0
+IBBQ.US,D,20231129,000000,19.06,19.26,19.06,19.16,60507,0
+IBBQ.US,D,20231130,000000,19.37,19.475,19.33,19.4,10952,0
+IBBQ.US,D,20231201,000000,19.28,19.67,19.28,19.67,1964,0
+IBBQ.US,D,20231204,000000,19.66,19.87,19.6172,19.83,10044,0
+IBBQ.US,D,20231205,000000,19.755,19.84,19.71,19.84,18615,0
+IBBQ.US,D,20231206,000000,19.97,20.075,19.879,19.96,15748,0
+IBBQ.US,D,20231207,000000,20.07,20.08,19.84,20.04,8046,0
+IBBQ.US,D,20231208,000000,20,20.0084,19.91,19.9265,7293,0
+IBBQ.US,D,20231211,000000,19.93,20.06,19.88,20.06,6628,0
+IBBQ.US,D,20231212,000000,20.099,20.33,20.07,20.29,9359,0
+IBBQ.US,D,20231213,000000,20.48,21.15,20.4734,21.15,7879,0
+IBBQ.US,D,20231214,000000,21.3,21.3957,21.18,21.25,12290,0
+IBBQ.US,D,20231215,000000,21.39,21.425,21.05,21.17,19270,0
+IBBQ.US,D,20231218,000000,21.12,21.12,20.9,20.96,5891,0
+IBBQ.US,D,20231219,000000,21.09,21.27,21.0899,21.27,9027,0
+IBBQ.US,D,20231220,000000,21.022,21.12,20.62,20.66,10323,0
+IBBQ.US,D,20231221,000000,20.93,20.99,20.81,20.94,8618,0
+IBBQ.US,D,20231222,000000,21.1,21.57,21.1,21.46,23406,0
+IBBQ.US,D,20231226,000000,21.63,21.79,21.5348,21.74,54835,0
+IBBQ.US,D,20231227,000000,21.92,22.07,21.78,22.04,54717,0
+IBBQ.US,D,20231228,000000,22.09,22.205,21.96,22.04,46337,0
+IBBQ.US,D,20231229,000000,22.13,22.13,21.8763,21.89,6612,0
+IBBQ.US,D,20240102,000000,21.82,22.4,21.74,22.28,56594,0
+IBBQ.US,D,20240103,000000,22.31,22.31,22.02,22.08,47365,0
+IBBQ.US,D,20240104,000000,22.13,22.28,22.06,22.22,51620,0
+IBBQ.US,D,20240105,000000,22.2,22.2354,22,22.17,18260,0
+IBBQ.US,D,20240108,000000,22.14,22.67,21.9102,22.66,54163,0
+IBBQ.US,D,20240109,000000,22.66,22.7,22.5,22.67,30478,0
+IBBQ.US,D,20240110,000000,22.71,22.73,22.371,22.52,54248,0
+IBBQ.US,D,20240111,000000,22.5,22.5,22.15,22.32,37180,0
+IBBQ.US,D,20240112,000000,22.6,22.6181,22.36,22.37,13355,0
+IBBQ.US,D,20240116,000000,22.34,22.34,22.03,22.19,17806,0
+IBBQ.US,D,20240117,000000,22.01,22.06,21.89,22.06,13266,0
+IBBQ.US,D,20240118,000000,21.91,21.95,21.76,21.93,12544,0
+IBBQ.US,D,20240119,000000,21.94,22.01,21.8701,22.01,5801,0
+IBBQ.US,D,20240122,000000,22.03,22.14,21.85,22.07,27061,0
+IBBQ.US,D,20240123,000000,22.05,22.22,22.01,22.2,9192,0
+IBBQ.US,D,20240124,000000,22.36,22.36,21.97,21.97,24407,0
+IBBQ.US,D,20240125,000000,22.1,22.214,22.0289,22.12,7512,0
+IBBQ.US,D,20240126,000000,22.15,22.205,22.04,22.04,6604,0
+IBBQ.US,D,20240129,000000,22.07,22.45,21.9785,22.45,29417,0
+IBBQ.US,D,20240130,000000,22.38,22.38,22.13,22.25,19817,0
+IBBQ.US,D,20240131,000000,22.28,22.2901,21.92,21.92,38570,0
+IBBQ.US,D,20240201,000000,22.05,22.26,21.89,22.23,35913,0
+IBBQ.US,D,20240202,000000,22.11,22.11,21.8607,21.93,11355,0
+IBBQ.US,D,20240205,000000,21.93,21.99,21.64,21.97,9615,0
+IBBQ.US,D,20240206,000000,21.905,22.21,21.905,22.21,6327,0
+IBBQ.US,D,20240207,000000,21.93,21.97,21.77,21.77,13984,0
+IBBQ.US,D,20240208,000000,21.74,21.84,21.65,21.79,13923,0
+IBBQ.US,D,20240209,000000,21.82,21.91,21.82,21.87,18731,0
+IBBQ.US,D,20240212,000000,21.96,22.1,21.9086,22.1,5244,0
+IBBQ.US,D,20240213,000000,21.76,21.76,21.5,21.54,7425,0
+IBBQ.US,D,20240214,000000,21.71,21.83,21.6441,21.83,6661,0
+IBBQ.US,D,20240215,000000,21.96,22.2071,21.96,22.2,45974,0
+IBBQ.US,D,20240216,000000,22.0897,22.22,22.08,22.1,4377,0
+IBBQ.US,D,20240220,000000,22.11,22.16,21.87,21.94,7348,0
+IBBQ.US,D,20240221,000000,21.94,22.0275,21.86,22,9681,0
+IBBQ.US,D,20240222,000000,22.08,22.42,22.08,22.33,9737,0
+IBBQ.US,D,20240223,000000,22.42,22.58,22.42,22.48,14704,0
+IBBQ.US,D,20240226,000000,22.44,22.7026,22.44,22.7,9139,0
+IBBQ.US,D,20240227,000000,22.8,23.02,22.68,22.98,16312,0
+IBBQ.US,D,20240228,000000,22.97,22.97,22.65,22.67,29029,0
+IBBQ.US,D,20240229,000000,22.83,22.86,22.19,22.19,27505,0
+IBBQ.US,D,20240301,000000,22.28,22.7199,22.28,22.63,10485,0
+IBBQ.US,D,20240304,000000,22.74,22.74,22.3,22.36,14964,0
+IBBQ.US,D,20240305,000000,22.29,22.35,22.15,22.21,16864,0
+IBBQ.US,D,20240306,000000,22.32,22.33,22.1999,22.26,122176,0
+IBBQ.US,D,20240307,000000,22.34,22.34,22.2059,22.24,15107,0
+IBBQ.US,D,20240308,000000,22.31,22.52,22.3,22.35,11127,0
+IBBQ.US,D,20240311,000000,22.38,22.55,22.31,22.31,9193,0
+IBBQ.US,D,20240312,000000,22.275,22.32,22.15,22.2,12274,0
+IBBQ.US,D,20240313,000000,22.25,22.41,22.19,22.29,10376,0
+IBBQ.US,D,20240314,000000,22.34,22.34,21.725,21.84,20769,0
+IBBQ.US,D,20240315,000000,22.05,22.05,21.825,21.91,7220,0
+IBBQ.US,D,20240318,000000,21.9,21.9,21.72,21.72,12247,0
+IBBQ.US,D,20240319,000000,21.71,21.89,21.71,21.89,6139,0
+IBBQ.US,D,20240320,000000,21.87,22,21.61,21.98,5996,0
+IBBQ.US,D,20240321,000000,22.26,22.3556,22.08,22.08,6309,0
+IBBQ.US,D,20240322,000000,22.21,22.21,21.92,21.92,6017,0
+IBBQ.US,D,20240325,000000,22.05,22.05,21.9,21.91,25471,0
+IBBQ.US,D,20240326,000000,21.97,22.035,21.91,21.94,23130,0
+IBBQ.US,D,20240327,000000,22.12,22.28,22,22.28,163008,0
+IBBQ.US,D,20240328,000000,22.31,22.31,22.17,22.18,49579,0
+IBBQ.US,D,20240401,000000,22.24,22.24,21.87,22.05,15165,0
+IBBQ.US,D,20240402,000000,21.9,21.9,21.56,21.59,12570,0
+IBBQ.US,D,20240403,000000,21.58,21.625,21.53,21.57,10143,0
+IBBQ.US,D,20240404,000000,21.76,21.77,21.25,21.25,9718,0
+IBBQ.US,D,20240405,000000,21.135,21.54,21.135,21.42,24700,0
+IBBQ.US,D,20240408,000000,21.44,21.44,21.33,21.42,12216,0
+IBBQ.US,D,20240409,000000,21.44,21.66,21.44,21.65,3397,0
+IBBQ.US,D,20240410,000000,21.32,21.34,21.21,21.34,25924,0
+IBBQ.US,D,20240411,000000,21.52,21.52,21.2979,21.4384,13872,0
+IBBQ.US,D,20240412,000000,21.26,21.26,20.8875,20.9844,4506,0
+IBBQ.US,D,20240415,000000,21.13,21.13,20.72,20.74,4743,0
+IBBQ.US,D,20240416,000000,20.75,20.75,20.61,20.61,3215,0
+IBBQ.US,D,20240417,000000,20.682,20.684,20.51,20.51,8922,0
+IBBQ.US,D,20240418,000000,20.54,20.54,20.28,20.28,6967,0
+IBBQ.US,D,20240419,000000,20.34,20.36,20.14,20.27,4122,0
+IBBQ.US,D,20240422,000000,20.47,20.69,20.45,20.54,3803,0
+IBBQ.US,D,20240423,000000,20.68,20.9261,20.68,20.82,2907,0
+IBBQ.US,D,20240424,000000,20.89,20.9292,20.72,20.78,24049,0
+IBBQ.US,D,20240425,000000,20.8,20.8,20.36,20.52,5270,0
+IBBQ.US,D,20240426,000000,20.58,20.7371,20.58,20.7,10554,0
+IBBQ.US,D,20240429,000000,20.75,21.1657,20.75,21.06,10158,0
+IBBQ.US,D,20240430,000000,20.94,21.01,20.83,20.85,5305,0
+IBBQ.US,D,20240501,000000,20.88,21.29,20.88,21.29,2769,0
+IBBQ.US,D,20240502,000000,21.42,21.5997,21.25,21.56,6193,0
+IBBQ.US,D,20240503,000000,21.9,22.04,21.83,21.9,50082,0
+IBBQ.US,D,20240506,000000,21.98,21.98,21.78,21.89,5562,0
+IBBQ.US,D,20240507,000000,21.89,21.945,21.81,21.93,16984,0
+IBBQ.US,D,20240508,000000,21.83,21.9,21.7581,21.78,8388,0
+IBBQ.US,D,20240509,000000,21.85,21.895,21.8,21.87,2592,0
+IBBQ.US,D,20240510,000000,21.93,21.97,21.6703,21.69,11518,0
+IBBQ.US,D,20240513,000000,21.87,22.04,21.87,21.97,17385,0
+IBBQ.US,D,20240514,000000,21.97,22.11,21.94,22.04,9542,0
+IBBQ.US,D,20240515,000000,22.25,22.385,22.1918,22.3,11010,0
+IBBQ.US,D,20240516,000000,22.3,22.33,22.1301,22.33,4721,0
+IBBQ.US,D,20240517,000000,22.31,22.31,22.17,22.2071,3405,0
+IBBQ.US,D,20240520,000000,22.22,22.4,22.22,22.37,11755,0
+IBBQ.US,D,20240521,000000,22.4,22.4,22.24,22.29,4279,0
+IBBQ.US,D,20240522,000000,22.29,22.565,22.29,22.53,8458,0
+IBBQ.US,D,20240523,000000,22.59,22.59,22.085,22.15,5151,0
+IBBQ.US,D,20240524,000000,22.25,22.2551,22.14,22.17,1733,0
+IBBQ.US,D,20240528,000000,22.01,22.01,21.75,21.88,9260,0
+IBBQ.US,D,20240529,000000,21.64,21.64,21.46,21.6,13522,0
+IBBQ.US,D,20240530,000000,21.76,22,21.76,22,3888,0
+IBBQ.US,D,20240531,000000,22,22.0223,21.93,22.0223,4016,0
+IBBQ.US,D,20240603,000000,22.12,22.6,22.12,22.37,6183,0
+IBBQ.US,D,20240604,000000,22.38,22.49,22.31,22.33,13877,0
+IBBQ.US,D,20240605,000000,22.47,22.79,22.39,22.79,8453,0
+IBBQ.US,D,20240606,000000,22.85,22.85,22.68,22.68,12376,0
+IBBQ.US,D,20240607,000000,22.56,22.7,22.56,22.5695,2848,0
+IBBQ.US,D,20240610,000000,22.44,22.61,22.35,22.61,4261,0
+IBBQ.US,D,20240611,000000,22.445,22.665,22.42,22.63,9283,0
+IBBQ.US,D,20240612,000000,22.9,22.9323,22.7,22.76,4349,0
+IBBQ.US,D,20240613,000000,22.69,22.79,22.66,22.7505,20794,0
+IBBQ.US,D,20240614,000000,22.54,22.5726,22.5023,22.5726,4484,0
+IBBQ.US,D,20240617,000000,22.48,22.531,22.39,22.39,7721,0
+IBBQ.US,D,20240618,000000,22.34,22.34,22.2,22.23,6544,0
+IBBQ.US,D,20240620,000000,22.26,22.45,22.1851,22.41,2282,0
+IBBQ.US,D,20240621,000000,22.73,22.75,22.655,22.74,8310,0
+IBBQ.US,D,20240624,000000,23.02,23.25,22.96,23.18,16713,0
+IBBQ.US,D,20240625,000000,23.22,23.33,23.12,23.16,9703,0
+IBBQ.US,D,20240626,000000,23.08,23.08,22.785,22.83,9155,0
+IBBQ.US,D,20240627,000000,22.84,22.84,22.78,22.81,6499,0
+IBBQ.US,D,20240628,000000,22.94,22.94,22.71,22.76,4237,0
+IBBQ.US,D,20240701,000000,22.73,23.08,22.69,22.77,9677,0
+IBBQ.US,D,20240702,000000,22.72,22.72,22.4404,22.48,6012,0
+IBBQ.US,D,20240703,000000,22.5212,22.5212,22.2708,22.3,3359,0
+IBBQ.US,D,20240705,000000,22.34,22.5369,22.34,22.5369,4814,0
+IBBQ.US,D,20240708,000000,22.74,22.87,22.74,22.82,8376,0
+IBBQ.US,D,20240709,000000,22.8699,23.09,22.84,23.09,21661,0
+IBBQ.US,D,20240710,000000,23.24,23.39,23.1225,23.39,17051,0
+IBBQ.US,D,20240711,000000,23.55,23.95,23.55,23.92,23398,0
+IBBQ.US,D,20240712,000000,24.08,24.3,24.02,24.09,25818,0
+IBBQ.US,D,20240715,000000,24.25,24.25,24.055,24.15,13031,0
+IBBQ.US,D,20240716,000000,24.22,24.589,24.22,24.5,15205,0
+IBBQ.US,D,20240717,000000,24.42,24.51,24.12,24.26,12384,0
+IBBQ.US,D,20240718,000000,24.25,24.53,23.86,23.9284,9944,0
+IBBQ.US,D,20240719,000000,24.02,24.02,23.8657,23.92,32777,0
+IBBQ.US,D,20240722,000000,24.1,24.21,23.99,24.18,10891,0
+IBBQ.US,D,20240723,000000,24.11,24.1921,24.0543,24.11,7772,0
+IBBQ.US,D,20240724,000000,24.05,24.125,24.03,24.08,2979,0
+IBBQ.US,D,20240725,000000,24.1,24.7396,24.1,24.35,15735,0
+IBBQ.US,D,20240726,000000,24.52,24.6108,24.47,24.48,8795,0
+IBBQ.US,D,20240729,000000,24.6,24.6,24.32,24.37,7288,0
+IBBQ.US,D,20240730,000000,24.4,24.4,24.23,24.25,7596,0
+IBBQ.US,D,20240731,000000,24.43,24.61,24.195,24.27,3985,0
+IBBQ.US,D,20240801,000000,24.14,24.2496,24.04,24.04,12185,0
+IBBQ.US,D,20240802,000000,23.84,23.86,23.3634,23.63,12406,0
+IBBQ.US,D,20240805,000000,22.74,23.15,22.61,22.95,59132,0
+IBBQ.US,D,20240806,000000,23.04,23.1985,22.99,23.03,6322,0
+IBBQ.US,D,20240807,000000,23.2,23.2,22.72,22.79,12253,0
+IBBQ.US,D,20240808,000000,22.88,23.36,22.88,23.32,7849,0
+IBBQ.US,D,20240809,000000,23.45,23.45,23.275,23.36,4801,0
+IBBQ.US,D,20240812,000000,23.33,23.33,23.19,23.27,17080,0
+IBBQ.US,D,20240813,000000,23.4341,23.59,23.4341,23.59,6405,0
+IBBQ.US,D,20240814,000000,23.4686,23.4686,23.3817,23.45,6246,0
+IBBQ.US,D,20240815,000000,23.65,23.836,23.64,23.83,24771,0
+IBBQ.US,D,20240816,000000,23.84,23.88,23.6899,23.82,18226,0
+IBBQ.US,D,20240819,000000,23.85,24.32,23.85,24.29,7770,0
+IBBQ.US,D,20240820,000000,24.35,24.38,24.31,24.32,665468,0
+IBBQ.US,D,20240821,000000,24.48,24.5,24.32,24.42,9816,0
+IBBQ.US,D,20240822,000000,24.51,24.51,24.16,24.2,7181,0
+IBBQ.US,D,20240823,000000,24.28,24.5054,24.21,24.43,6269,0
+IBBQ.US,D,20240826,000000,24.6,24.6,24.4001,24.43,19415,0
+IBBQ.US,D,20240827,000000,24.42,24.42,24.24,24.41,6227,0
+IBBQ.US,D,20240828,000000,24.4501,24.54,24.33,24.39,134374,0
+IBBQ.US,D,20240829,000000,24.4695,24.71,24.43,24.43,36836,0
+IBBQ.US,D,20240830,000000,24.53,24.57,24.24,24.47,23676,0
+IBBQ.US,D,20240903,000000,24.38,24.58,23.985,24.04,11035,0
+IBBQ.US,D,20240904,000000,23.92,24.08,23.88,24.03,8990,0
+IBBQ.US,D,20240905,000000,23.845,23.8665,23.6851,23.8,15661,0
+IBBQ.US,D,20240906,000000,23.91,23.91,23.39,23.54,5052,0
+IBBQ.US,D,20240909,000000,23.69,24,23.69,23.85,42235,0
+IBBQ.US,D,20240910,000000,23.8127,23.98,23.6805,23.98,4129,0
+IBBQ.US,D,20240911,000000,23.96,24.08,23.67,24.08,20756,0
+IBBQ.US,D,20240912,000000,24.07,24.18,23.84,24.16,27737,0
+IBBQ.US,D,20240913,000000,24.25,24.55,24.22,24.55,5293,0
+IBBQ.US,D,20240916,000000,24.67,24.67,24.4871,24.55,3423,0
+IBBQ.US,D,20240917,000000,24.57,24.57,24.37,24.49,15573,0
+IBBQ.US,D,20240918,000000,24.53,24.74,24.37,24.4,4979,0
+IBBQ.US,D,20240919,000000,24.71,24.84,24.58,24.66,120551,0
+IBBQ.US,D,20240920,000000,24.51,24.55,24.36,24.46,20638,0
+IBBQ.US,D,20240923,000000,24.5,24.5,23.85,23.85,8524,0
+IBBQ.US,D,20240924,000000,23.92,23.92,23.65,23.76,232209,0
+IBBQ.US,D,20240925,000000,23.83,23.83,23.43,23.4369,13035,0
+IBBQ.US,D,20240926,000000,23.5627,23.66,23.545,23.6416,25460,0
+IBBQ.US,D,20240927,000000,23.75,23.8549,23.6999,23.6999,3860,0
+IBBQ.US,D,20240930,000000,23.7,23.88,23.6241,23.78,4704,0
+IBBQ.US,D,20241001,000000,23.84,23.84,23.5,23.67,5805,0
+IBBQ.US,D,20241002,000000,23.63,23.701,23.6245,23.66,4295,0
+IBBQ.US,D,20241003,000000,23.62,23.62,23.32,23.32,10718,0
+IBBQ.US,D,20241004,000000,23.48,23.58,23.3811,23.54,6395,0
+IBBQ.US,D,20241007,000000,23.39,23.39,23.1999,23.26,2333,0
+IBBQ.US,D,20241008,000000,23.25,23.44,23.25,23.39,97159,0
+IBBQ.US,D,20241009,000000,23.35,23.45,23.3307,23.4,5754,0
+IBBQ.US,D,20241010,000000,23.24,23.43,23.24,23.39,6602,0
+IBBQ.US,D,20241011,000000,23.4,23.86,23.4,23.86,11275,0
+IBBQ.US,D,20241014,000000,23.82,23.9339,23.82,23.91,4146,0
+IBBQ.US,D,20241015,000000,23.9331,24.05,23.9,23.97,11926,0
+IBBQ.US,D,20241016,000000,24.12,24.263,24.12,24.24,3272,0
+IBBQ.US,D,20241017,000000,24.3,24.3,24.08,24.08,25383,0
+IBBQ.US,D,20241018,000000,24.11,24.15,23.96,24.1,5996,0
+IBBQ.US,D,20241021,000000,24.06,24.06,23.75,23.79,5605,0
+IBBQ.US,D,20241022,000000,23.67,23.81,23.6325,23.78,3497,0
+IBBQ.US,D,20241023,000000,23.73,23.73,23.43,23.52,3290,0
+IBBQ.US,D,20241024,000000,23.54,23.595,23.47,23.49,4063,0
+IBBQ.US,D,20241025,000000,23.61,23.72,23.48,23.48,1387,0
+IBBQ.US,D,20241028,000000,23.85,23.85,23.741,23.741,2460,0
+IBBQ.US,D,20241029,000000,23.67,23.7002,23.55,23.7,6540,0
+IBBQ.US,D,20241030,000000,23.59,23.749,23.56,23.59,8376,0
+IBBQ.US,D,20241031,000000,23.54,23.54,23.2,23.2,5602,0
+IBBQ.US,D,20241101,000000,23.28,23.44,23.28,23.43,1920,0
+IBBQ.US,D,20241104,000000,23.489,23.69,23.489,23.51,16630,0
+IBBQ.US,D,20241105,000000,23.49,23.79,23.4722,23.77,3968,0
+IBBQ.US,D,20241106,000000,24.23,24.23,23.9,23.99,7427,0
+IBBQ.US,D,20241107,000000,24.16,24.3592,24.16,24.34,4947,0
+IBBQ.US,D,20241108,000000,24.23,24.49,24.23,24.47,6080,0
+IBBQ.US,D,20241111,000000,24.58,24.68,24.36,24.36,7306,0
+IBBQ.US,D,20241112,000000,24.22,24.25,23.7387,23.77,4204,0
+IBBQ.US,D,20241113,000000,23.92,23.96,23.53,23.53,37529,0
+IBBQ.US,D,20241114,000000,23.5,23.5,23,23.03,11587,0
+IBBQ.US,D,20241115,000000,22.91,22.91,21.96,21.96,10651,0
+IBBQ.US,D,20241118,000000,21.98,22.08,21.8,21.96,38830,0
+IBBQ.US,D,20241119,000000,21.77,22.02,21.77,21.98,5839,0
+IBBQ.US,D,20241120,000000,22,22.14,21.965,22.14,17739,0
+IBBQ.US,D,20241121,000000,22.22,22.42,22.07,22.29,7870,0
+IBBQ.US,D,20241122,000000,22.41,22.73,22.41,22.64,8452,0
+IBBQ.US,D,20241125,000000,23.03,23.15,22.93,22.93,8967,0
+IBBQ.US,D,20241126,000000,22.615,23.01,22.6,23.01,2800,0
+IBBQ.US,D,20241127,000000,23.08,23.2575,23.08,23.2,6243,0
+IBBQ.US,D,20241129,000000,23.27,23.31,23.2,23.24,9409,0
+IBBQ.US,D,20241202,000000,23.24,23.2626,23.1,23.2,7077,0
+IBBQ.US,D,20241203,000000,23.23,23.23,22.88,22.91,4407,0
+IBBQ.US,D,20241204,000000,22.83,23.04,22.83,23.04,2058,0
+IBBQ.US,D,20241205,000000,22.97,23.02,22.83,22.92,6081,0
+IBBQ.US,D,20241206,000000,23.01,23.2,23.01,23.14,4610,0
+IBBQ.US,D,20241209,000000,23.25,23.27,23.11,23.15,15581,0
+IBBQ.US,D,20241210,000000,23.18,23.18,22.87,22.91,16348,0
+IBBQ.US,D,20241211,000000,23.02,23.02,22.82,22.84,6160,0
+IBBQ.US,D,20241212,000000,22.78,22.78,22.39,22.39,27859,0
+IBBQ.US,D,20241213,000000,22.22,22.29,22.121,22.2,36317,0
+IBBQ.US,D,20241216,000000,22.24,22.56,22.24,22.38,16238,0
+IBBQ.US,D,20241217,000000,22.32,22.5479,22.32,22.5017,11697,0
+IBBQ.US,D,20241218,000000,22.46,22.46,21.48,21.62,27326,0
+IBBQ.US,D,20241219,000000,21.47,21.52,21.27,21.42,7696,0
+IBBQ.US,D,20241220,000000,21.5,21.8,21.5,21.6,10463,0
+IBBQ.US,D,20241223,000000,21.57,21.74,21.5,21.73,8475,0
+IBBQ.US,D,20241224,000000,21.72,21.82,21.72,21.82,3615,0
+IBBQ.US,D,20241226,000000,21.75,21.93,21.75,21.92,4442,0
+IBBQ.US,D,20241227,000000,21.9002,21.9002,21.6189,21.75,10077,0
+IBBQ.US,D,20241230,000000,21.54,21.54,21.3,21.4,16039,0
+IBBQ.US,D,20241231,000000,21.524,21.56,21.37,21.52,11633,0
+IBBQ.US,D,20250102,000000,21.695,21.8378,21.5482,21.61,4344,0
+IBBQ.US,D,20250103,000000,21.6901,21.87,21.6901,21.7812,11232,0
+IBBQ.US,D,20250106,000000,21.79,21.915,21.73,21.73,7518,0
+IBBQ.US,D,20250107,000000,21.9184,22.05,21.91,21.92,6137,0
+IBBQ.US,D,20250108,000000,21.97,21.97,21.74,21.83,6626,0
+IBBQ.US,D,20250110,000000,21.65,21.65,21.3152,21.4272,6393,0
+IBBQ.US,D,20250113,000000,21.25,21.61,21.16,21.61,4332,0
+IBBQ.US,D,20250114,000000,21.431,21.5977,21.2,21.21,9196,0
+IBBQ.US,D,20250115,000000,21.37,21.73,21.37,21.58,4850,0
+IBBQ.US,D,20250116,000000,21.58,21.58,21.42,21.5,4602,0
+IBBQ.US,D,20250117,000000,21.6048,21.67,21.53,21.53,2300,0
+IBBQ.US,D,20250121,000000,21.74,22.1,21.74,22.1,2999,0
+IBBQ.US,D,20250122,000000,22.12,22.19,22.12,22.12,11079,0
+IBBQ.US,D,20250123,000000,22.13,22.49,21.96,22.49,8521,0
+IBBQ.US,D,20250124,000000,22.42,22.56,22.335,22.3817,11734,0
+IBBQ.US,D,20250127,000000,22.28,22.7003,22.28,22.55,13081,0
+IBBQ.US,D,20250128,000000,22.48,22.65,22.46,22.55,8754,0
+IBBQ.US,D,20250129,000000,22.6,22.67,22.47,22.4831,10143,0
+IBBQ.US,D,20250130,000000,22.65,22.76,22.6,22.65,4466,0
+IBBQ.US,D,20250131,000000,22.79,23,22.6,22.6075,19723,0
+IBBQ.US,D,20250203,000000,22.28,22.6,22.27,22.42,18598,0
+IBBQ.US,D,20250204,000000,22.38,22.66,22.38,22.65,29614,0
+IBBQ.US,D,20250205,000000,22.75,23.24,22.75,23.17,34325,0
+IBBQ.US,D,20250206,000000,23.175,23.175,22.87,22.87,11244,0
+IBBQ.US,D,20250207,000000,22.8212,22.8212,22.38,22.38,30331,0
+IBBQ.US,D,20250210,000000,22.57,22.57,22.215,22.26,25138,0
+IBBQ.US,D,20250211,000000,22.13,22.13,21.93,21.94,17210,0
+IBBQ.US,D,20250212,000000,21.88,22.28,21.86,22.28,28446,0
+IBBQ.US,D,20250213,000000,22.3,22.62,22.3,22.62,11358,0
+IBBQ.US,D,20250214,000000,22.8,22.81,22.53,22.5789,15441,0
+IBBQ.US,D,20250218,000000,22.7,22.82,22.61,22.67,9795,0
+IBBQ.US,D,20250219,000000,22.71,22.89,22.7,22.89,8205,0
+IBBQ.US,D,20250220,000000,22.86,23,22.81,22.97,5404,0
+IBBQ.US,D,20250221,000000,23.08,23.08,22.94,22.95,10532,0
+IBBQ.US,D,20250224,000000,23,23,22.8,22.8,8202,0
+IBBQ.US,D,20250225,000000,22.75,22.78,22.58,22.62,5585,0
+IBBQ.US,D,20250226,000000,22.64,22.76,22.475,22.54,4544,0
+IBBQ.US,D,20250227,000000,22.51,22.67,22.25,22.25,31609,0
+IBBQ.US,D,20250228,000000,22.27,22.59,22.2525,22.59,5343,0
+IBBQ.US,D,20250303,000000,22.62,22.62,22.04,22.09,9439,0
+IBBQ.US,D,20250304,000000,21.9805,22.34,21.9805,22.16,52646,0
+IBBQ.US,D,20250305,000000,22.27,22.61,22.27,22.56,11027,0
+IBBQ.US,D,20250306,000000,22.43,22.62,22.37,22.47,50283,0
+IBBQ.US,D,20250307,000000,22.38,22.7,22.38,22.52,24036,0
+IBBQ.US,D,20250310,000000,22.26,22.59,22.26,22.3807,80947,0
+IBBQ.US,D,20250311,000000,22.1901,22.25,21.85,22.19,15833,0
+IBBQ.US,D,20250312,000000,22.12,22.3007,22.07,22.26,46109,0
+IBBQ.US,D,20250313,000000,22.31,22.31,22.06,22.06,5087,0
+IBBQ.US,D,20250314,000000,22.29,22.33,22.16,22.2144,8484,0
+IBBQ.US,D,20250317,000000,22.2877,22.5893,22.28,22.56,5424,0
+IBBQ.US,D,20250318,000000,22.33,22.33,22.17,22.17,3206,0
+IBBQ.US,D,20250319,000000,22.17,22.3373,22.095,22.29,5769,0
+IBBQ.US,D,20250320,000000,22.35,22.35,22.04,22.04,19979,0
+IBBQ.US,D,20250321,000000,22.1378,22.2,22.13,22.18,1917,0
+IBBQ.US,D,20250324,000000,22.42,22.43,22.32,22.41,5760,0
+IBBQ.US,D,20250325,000000,22.5,22.5,21.94,22.02,4200,0
+IBBQ.US,D,20250326,000000,21.8202,21.8202,21.67,21.67,13911,0
+IBBQ.US,D,20250327,000000,21.7523,21.83,21.74,21.792,8392,0
+IBBQ.US,D,20250328,000000,21.79,21.79,21.565,21.5908,3873,0
+IBBQ.US,D,20250331,000000,20.97,21.2,20.8763,21.19,10358,0
+IBBQ.US,D,20250401,000000,21.12,21.12,20.57,20.59,16729,0
+IBBQ.US,D,20250402,000000,20.5,20.97,20.5,20.97,3410,0
+IBBQ.US,D,20250403,000000,20.61,20.9289,20.59,20.59,11663,0
+IBBQ.US,D,20250404,000000,20.17,20.17,19.45,19.45,17164,0
+IBBQ.US,D,20250407,000000,18.76,19.56,18.52,19.21,12430,0
+IBBQ.US,D,20250408,000000,19.63,19.63,18.52,18.67,16514,0
+IBBQ.US,D,20250409,000000,18.15,19.62,17.84,19.56,21602,0
+IBBQ.US,D,20250410,000000,19.31,19.31,18.24,18.8382,13911,0
+IBBQ.US,D,20250411,000000,18.88,19.4964,18.88,19.4964,28912,0
+IBBQ.US,D,20250414,000000,19.71,20.1196,19.6983,20.1,13590,0
+IBBQ.US,D,20250415,000000,20.105,20.2,19.84,20.03,5794,0
+IBBQ.US,D,20250416,000000,19.95,19.95,19.45,19.64,6804,0
+IBBQ.US,D,20250417,000000,19.61,19.85,19.55,19.82,10334,0
+IBBQ.US,D,20250421,000000,19.64,20,19.64,19.69,7556,0
+IBBQ.US,D,20250422,000000,20.0934,20.2,19.98,20.17,8500,0
+IBBQ.US,D,20250423,000000,20.7399,20.9,20.5,20.5,7993,0
+IBBQ.US,D,20250424,000000,20.55,20.88,20.55,20.88,3216,0
+IBBQ.US,D,20250425,000000,20.69,20.772,20.5,20.62,7492,0
+IBBQ.US,D,20250428,000000,20.72,20.9594,20.71,20.85,11214,0
+IBBQ.US,D,20250429,000000,20.66,21.0343,20.66,20.9,11313,0
+IBBQ.US,D,20250430,000000,20.92,21.26,20.83,21.26,55896,0
+IBBQ.US,D,20250501,000000,21.17,21.17,21,21.01,2971,0
+IBBQ.US,D,20250502,000000,21.17,21.3785,21.17,21.3,3828,0
+IBBQ.US,D,20250505,000000,21.14,21.225,21.11,21.11,6660,0
+IBBQ.US,D,20250506,000000,20.9,20.9,19.83,19.83,8765,0
+IBBQ.US,D,20250507,000000,19.97,20.02,19.79,19.9,20373,0
+IBBQ.US,D,20250508,000000,19.515,20,19.51,19.86,19413,0
+IBBQ.US,D,20250509,000000,19.97,19.97,19.47,19.47,18714,0
+IBBQ.US,D,20250512,000000,19.95,20.38,19.95,20.3,14166,0
+IBBQ.US,D,20250513,000000,20.29,20.29,19.88,19.91,16176,0
+IBBQ.US,D,20250514,000000,20.04,20.04,19.52,19.52,89004,0
+IBBQ.US,D,20250515,000000,19.56,20,19.5401,20,23075,0
+IBBQ.US,D,20250516,000000,20.06,20.33,20.06,20.33,1819,0
+IBBQ.US,D,20250519,000000,20.29,20.57,20.2397,20.57,12981,0
+IBBQ.US,D,20250520,000000,20.57,20.92,20.57,20.89,6285,0
+IBBQ.US,D,20250521,000000,20.705,20.705,20.39,20.43,2108,0
+IBBQ.US,D,20250522,000000,20.37,20.47,20.31,20.36,41635,0
+IBBQ.US,D,20250523,000000,20.32,20.43,20.25,20.43,10124,0
+IBBQ.US,D,20250527,000000,20.74,20.74,20.59,20.62,1355,0
+IBBQ.US,D,20250528,000000,20.52,20.63,20.4,20.44,29561,0
+IBBQ.US,D,20250529,000000,20.63,20.82,20.63,20.82,3749,0
+IBBQ.US,D,20250530,000000,20.44,20.44,20.17,20.38,9511,0
+IBBQ.US,D,20250602,000000,20.51,20.73,20.39,20.73,11300,0
+IBBQ.US,D,20250603,000000,20.65,21.03,20.65,20.89,12933,0
+IBBQ.US,D,20250604,000000,20.97,21.13,20.91,20.91,3982,0
+IBBQ.US,D,20250605,000000,20.89,21.06,20.88,20.91,2541,0
+IBBQ.US,D,20250606,000000,21.07,21.2553,21.07,21.2506,4552,0
+IBBQ.US,D,20250609,000000,21.38,21.425,21.22,21.32,17576,0
+IBBQ.US,D,20250610,000000,21.34,21.6497,21.34,21.56,2653,0
+IBBQ.US,D,20250611,000000,21.62,21.66,21.35,21.38,4765,0
+IBBQ.US,D,20250612,000000,21.35,21.625,21.35,21.59,1222,0
+IBBQ.US,D,20250613,000000,21.39,21.47,21.3015,21.39,3998,0
+IBBQ.US,D,20250616,000000,21.34,21.47,21.3095,21.35,5282,0
+IBBQ.US,D,20250617,000000,21.24,21.24,20.93,20.94,18655,0
+IBBQ.US,D,20250618,000000,20.97,21.19,20.9366,21.03,3286,0
+IBBQ.US,D,20250620,000000,21,21.02,20.9212,20.97,8320,0
+IBBQ.US,D,20250623,000000,20.89,20.97,20.67,20.88,13552,0
+IBBQ.US,D,20250624,000000,21.045,21.32,21.045,21.29,4625,0
+IBBQ.US,D,20250625,000000,21.15,21.2011,21.01,21.1,6893,0
+IBBQ.US,D,20250626,000000,21.16,21.1944,21.12,21.19,4911,0
+IBBQ.US,D,20250627,000000,21.19,21.25,21.05,21.11,24633,0
+IBBQ.US,D,20250630,000000,21.19,21.19,21.09,21.13,5397,0
+IBBQ.US,D,20250701,000000,21.11,21.44,21.11,21.25,7603,0
+IBBQ.US,D,20250702,000000,21.52,21.64,21.52,21.59,4383,0
+IBBQ.US,D,20250703,000000,21.71,21.7193,21.56,21.69,4993,0
+IBBQ.US,D,20250707,000000,21.62,21.62,21.264,21.42,6388,0
+IBBQ.US,D,20250708,000000,21.5178,21.73,21.5178,21.61,9408,0
+IBBQ.US,D,20250709,000000,21.69,22.19,21.69,22.19,10466,0
+IBBQ.US,D,20250710,000000,22.22,22.37,22.11,22.37,11841,0
+IBBQ.US,D,20250711,000000,22.14,22.14,22.01,22.01,5410,0
+IBBQ.US,D,20250714,000000,22.02,22.28,22.02,22.26,2664,0
+IBBQ.US,D,20250715,000000,22.34,22.34,21.79,21.82,13861,0
+IBBQ.US,D,20250716,000000,21.9,22.219,21.9,22.2008,32010,0
+IBBQ.US,D,20250717,000000,22.31,22.35,22.205,22.2496,12140,0
+IBBQ.US,D,20250718,000000,22.26,22.26,21.91,21.9211,8937,0
+IBBQ.US,D,20250721,000000,21.98,22.15,21.8728,21.8742,15273,0
+IBBQ.US,D,20250722,000000,22.075,22.38,22.075,22.3792,4714,0
+IBBQ.US,D,20250723,000000,22.6,22.84,22.6,22.82,27107,0
+IBBQ.US,D,20250724,000000,22.78,22.83,22.7,22.7169,5347,0
+IBBQ.US,D,20250725,000000,22.61,22.73,22.57,22.73,4110,0
+IBBQ.US,D,20250728,000000,22.79,22.79,22.4,22.4,5306,0
+IBBQ.US,D,20250729,000000,22.4385,22.4385,22.35,22.4252,3242,0
+IBBQ.US,D,20250730,000000,22.5,22.745,22.41,22.4472,3333,0
+IBBQ.US,D,20250731,000000,22.45,22.69,22.259,22.2705,17985,0
+IBBQ.US,D,20250801,000000,22.0879,22.4,22.0879,22.3969,23900,0
+IBBQ.US,D,20250804,000000,22.46,22.86,22.46,22.8514,7928,0
+IBBQ.US,D,20250805,000000,22.74,22.74,22.44,22.5196,11214,0
+IBBQ.US,D,20250806,000000,22.18,22.245,22.1,22.24,7396,0
+IBBQ.US,D,20250807,000000,22.14,22.2035,22.04,22.2035,27245,0
+IBBQ.US,D,20250808,000000,22.2518,22.38,22.2518,22.3738,5445,0
+IBBQ.US,D,20250811,000000,22.4,22.49,22.321,22.321,6360,0
+IBBQ.US,D,20250812,000000,22.48,22.651,22.43,22.651,6624,0
+IBBQ.US,D,20250813,000000,22.76,23.2266,22.76,23.2056,5611,0
+IBBQ.US,D,20250814,000000,23.1087,23.265,23.1087,23.2541,4875,0
+IBBQ.US,D,20250815,000000,23.2684,23.4999,23.2684,23.4846,8364,0
+IBBQ.US,D,20250818,000000,23.52,23.6,23.43,23.4312,7339,0
+IBBQ.US,D,20250819,000000,23.445,23.45,23.29,23.29,7632,0
+IBBQ.US,D,20250820,000000,23.35,23.4353,23.2241,23.4353,3684,0
+IBBQ.US,D,20250821,000000,23.28,23.5774,23.28,23.5497,6232,0
+IBBQ.US,D,20250822,000000,23.9,24.0148,23.6832,23.6832,5282,0
+IBBQ.US,D,20250825,000000,23.83,23.83,23.2497,23.2497,11939,0
+IBBQ.US,D,20250826,000000,23.39,23.5081,23.38,23.5081,3694,0
+IBBQ.US,D,20250827,000000,23.5,23.52,23.44,23.52,5253,0
+IBBQ.US,D,20250828,000000,23.58,23.58,23.39,23.39,4566,0
+IBBQ.US,D,20250829,000000,23.45,23.45,23.315,23.3966,6093,0
+IBBQ.US,D,20250902,000000,23.61,23.87,23.61,23.81,10501,0
+IBBQ.US,D,20250903,000000,24.08,24.11,23.77,23.86,11934,0
+IBBQ.US,D,20250904,000000,23.7901,23.87,23.62,23.8039,7468,0
+IBBQ.US,D,20250905,000000,23.97,24.23,23.9516,24.2128,9919,0
+IBBQ.US,D,20250908,000000,24.25,24.25,23.88,23.9965,9370,0
+IBBQ.US,D,20250909,000000,24,24.1166,24,24.09,2627,0
+IBBQ.US,D,20250910,000000,24,24,23.785,23.7981,5834,0
+IBBQ.US,D,20250911,000000,24.06,24.27,24.059,24.2554,27060,0
+IBBQ.US,D,20250912,000000,24.1,24.1,23.8372,23.8372,11378,0
+IBBQ.US,D,20250915,000000,23.94,23.94,23.58,23.71,4001,0
+IBBQ.US,D,20250916,000000,23.82,23.82,23.65,23.7087,13867,0
+IBBQ.US,D,20250917,000000,23.89,23.96,23.7396,23.7396,5399,0
+IBBQ.US,D,20250918,000000,23.961,24.22,23.9136,24.22,9672,0
+IBBQ.US,D,20250919,000000,24.27,24.27,24.03,24.0485,13909,0
+IBBQ.US,D,20250922,000000,24.03,24.135,23.95,24.0708,12387,0
+IBBQ.US,D,20250923,000000,24,24.0775,23.9403,23.9403,5456,0
+IBBQ.US,D,20250924,000000,24.01,24.02,23.82,23.8793,13516,0
+IBBQ.US,D,20250925,000000,23.79,23.79,23.42,23.4502,15769,0
+IBBQ.US,D,20250926,000000,23.52,23.79,23.515,23.7889,17269,0
+IBBQ.US,D,20250929,000000,24.02,24.08,23.98,24.0673,8151,0
+IBBQ.US,D,20250930,000000,24.138,24.375,24.0435,24.3124,10582,0
+IBBQ.US,D,20251001,000000,24.47,25.09,24.47,24.9473,13421,0
+IBBQ.US,D,20251002,000000,25.08,25.1,24.8499,25.08,9651,0
+IBBQ.US,D,20251003,000000,25.26,25.3857,25.15,25.2922,11213,0
+IBBQ.US,D,20251006,000000,25.49,25.49,25.22,25.2251,17031,0
+IBBQ.US,D,20251007,000000,25.28,25.3118,25.14,25.3118,6208,0
+IBBQ.US,D,20251008,000000,25.47,25.71,25.35,25.541,11407,0
+IBBQ.US,D,20251009,000000,25.6273,25.6986,25.54,25.54,5046,0
+IBBQ.US,D,20251010,000000,25.53,25.53,25.18,25.2157,16582,0
+IBBQ.US,D,20251013,000000,25.24,25.45,25.18,25.3213,19385,0
+IBBQ.US,D,20251014,000000,25.13,25.5,25,25.3791,16248,0
+IBBQ.US,D,20251015,000000,25.55,25.859,25.55,25.775,19784,0
+IBBQ.US,D,20251016,000000,25.94,26.1899,25.59,25.6873,21841,0
+IBBQ.US,D,20251017,000000,25.7,25.8927,25.57,25.8549,11811,0
+IBBQ.US,D,20251020,000000,25.95,26.27,25.9098,26.199,27033,0
+IBBQ.US,D,20251021,000000,26.15,26.2,26,26.02,13023,0
+IBBQ.US,D,20251022,000000,26.03,26.15,25.63,25.6786,10922,0
+IBBQ.US,D,20251023,000000,25.75,25.75,25.62,25.68,10008,0
+IBBQ.US,D,20251024,000000,25.82,25.99,25.8,25.8587,19306,0
+IBBQ.US,D,20251027,000000,26.1,26.29,26.08,26.2688,19766,0
+IBBQ.US,D,20251028,000000,26.24,26.43,26.18,26.35,17996,0
+IBBQ.US,D,20251029,000000,26.35,26.494,26.1,26.2331,7550,0
+IBBQ.US,D,20251030,000000,26.05,26.61,26.02,26.4244,19694,0
+IBBQ.US,D,20251031,000000,26.42,26.7622,26.42,26.71,18259,0
+IBBQ.US,D,20251103,000000,26.64,26.64,26,26.38,11817,0
+IBBQ.US,D,20251104,000000,26.18,26.3862,26.135,26.16,19873,0
+IBBQ.US,D,20251105,000000,26.2,26.5984,26.2,26.5072,4938,0
+IBBQ.US,D,20251106,000000,26.45,26.6519,26.45,26.5205,17288,0
+IBBQ.US,D,20251107,000000,26.44,26.51,26.01,26.3921,23341,0
+IBBQ.US,D,20251110,000000,26.75,26.78,26.57,26.7394,6312,0
+IBBQ.US,D,20251111,000000,26.79,27.54,26.75,27.51,52115,0
+IBBQ.US,D,20251112,000000,27.54,27.751,27.51,27.577,56936,0
+IBBQ.US,D,20251113,000000,27.59,27.78,27.31,27.5346,39552,0
+IBBQ.US,D,20251114,000000,27.08,27.809,27.08,27.5128,28350,0
+IBBQ.US,D,20251117,000000,27.62,28.0784,27.59,27.78,31906,0
+IBBQ.US,D,20251118,000000,27.76,28.089,27.68,27.9794,44522,0
+IBBQ.US,D,20251119,000000,28.12,28.12,27.615,27.7143,23952,0
+IBBQ.US,D,20251120,000000,28.15,28.21,27.45,27.4624,72761,0
+IBBQ.US,D,20251121,000000,27.6,28.15,27.6,27.9485,14538,0
+IBBQ.US,D,20251124,000000,28.19,28.43,28.145,28.371,28793,0
+IBBQ.US,D,20251125,000000,28.61,28.76,28.46,28.76,80335,0
+IBBQ.US,D,20251126,000000,28.91,29.099,28.75,29.02,21177,0
+IBBQ.US,D,20251128,000000,29.15,29.15,28.92,29.04,14630,0
+IBBQ.US,D,20251201,000000,28.76,28.88,28.36,28.3875,26522,0
+IBBQ.US,D,20251202,000000,28.39,28.4904,28.193,28.2088,18413,0
+IBBQ.US,D,20251203,000000,28.22,28.77,28.22,28.76,17755,0
+IBBQ.US,D,20251204,000000,28.69,28.86,28.51,28.7448,16947,0
+IBBQ.US,D,20251205,000000,28.95,28.95,28.58,28.6273,39916,0
+IBBQ.US,D,20251208,000000,28.87,28.97,28.521,28.5326,15923,0
+IBBQ.US,D,20251209,000000,28.61,28.69,28.04,28.08,21207,0
+IBBQ.US,D,20251210,000000,28.19,28.43,28.0726,28.3456,24565,0
+IBBQ.US,D,20251211,000000,28.38,28.6362,28.38,28.5621,18549,0
+IBBQ.US,D,20251212,000000,28.58,28.58,28.41,28.4939,16233,0
+IBBQ.US,D,20251215,000000,28.47,28.65,28.375,28.4987,67464,0
+IBBQ.US,D,20251216,000000,28.4,28.43,28.2,28.36,27024,0
+IBBQ.US,D,20251217,000000,28.51,28.51,28.1724,28.1724,16201,0
+IBBQ.US,D,20251218,000000,28.23,28.265,27.9,27.98,34240,0
+IBBQ.US,D,20251219,000000,28.08,28.7116,28.03,28.6285,24434,0
+IBBQ.US,D,20251222,000000,28.7,29.03,28.6,28.9799,43743,0
+IBBQ.US,D,20251223,000000,28.95,29.06,28.84,28.84,35770,0
+IBBQ.US,D,20251224,000000,29.015,29.1,29.015,29.0925,16860,0
+IBBQ.US,D,20251226,000000,29.14,29.14,28.8298,28.9062,19746,0
+IBBQ.US,D,20251229,000000,28.76,28.84,28.66,28.66,30202,0
+IBBQ.US,D,20251230,000000,28.69,28.69,28.34,28.3898,18707,0
+IBBQ.US,D,20251231,000000,28.46,28.495,28.32,28.3962,23323,0
+IBBQ.US,D,20260102,000000,28.55,28.55,28.23,28.3768,72142,0
+IBBQ.US,D,20260105,000000,28.42,28.42,27.67,28.0669,119859,0
+IBBQ.US,D,20260106,000000,28.15,28.71,28.15,28.66,213000,0
+IBBQ.US,D,20260107,000000,28.87,29.9207,28.87,29.54,66525,0
+IBBQ.US,D,20260108,000000,29.36,29.43,28.6584,28.9033,138256,0
+IBBQ.US,D,20260109,000000,29.17,29.34,28.9105,28.98,57101,0
+IBBQ.US,D,20260112,000000,29.05,29.05,28.405,28.75,59498,0
+IBBQ.US,D,20260113,000000,28.84,28.84,28.549,28.74,51129,0
+IBBQ.US,D,20260114,000000,28.77,29.1,28.719,29.1,39967,0
+IBBQ.US,D,20260115,000000,29.08,29.1,28.62,28.67,66238,0
+IBBQ.US,D,20260116,000000,28.83,28.83,28.6,28.6525,17051,0
+IBBQ.US,D,20260120,000000,28.37,28.81,28,28.81,25501,0
+IBBQ.US,D,20260121,000000,28.86,29.5,28.7752,29.5,15080,0
+IBBQ.US,D,20260122,000000,29.65,30.13,29.6455,29.98,35407,0
+IBBQ.US,D,20260123,000000,29.96,30.0199,29.48,29.5369,17430,0
+IBBQ.US,D,20260126,000000,29.32,29.7126,29.2888,29.68,93784,0
+IBBQ.US,D,20260127,000000,29.67,30,29.67,29.78,60322,0
+IBBQ.US,D,20260128,000000,29.76,29.76,29.28,29.34,39849,0
+IBBQ.US,D,20260129,000000,29.37,29.47,29.3017,29.3913,32753,0
+IBBQ.US,D,20260130,000000,29.2,29.4066,28.965,29.0958,36772,0
+IBBQ.US,D,20260202,000000,28.94,29.42,28.94,29.42,48513,0
+IBBQ.US,D,20260203,000000,29.45,29.76,29.22,29.3839,59624,0
+IBBQ.US,D,20260204,000000,29.56,29.56,29.22,29.4702,11985,0
+IBBQ.US,D,20260205,000000,29.38,29.76,28.77,28.8616,53960,0
+IBBQ.US,D,20260206,000000,29.23,29.73,29.23,29.69,26930,0
+IBBQ.US,D,20260209,000000,29.68,29.7,29.4575,29.677,9086,0
+IBBQ.US,D,20260210,000000,29.64,29.6719,29.3,29.3123,24620,0
+IBBQ.US,D,20260211,000000,29.32,29.46,28.97,29.4458,106670,0
+IBBQ.US,D,20260212,000000,29.191,29.37,29.05,29.1392,11920,0
+IBBQ.US,D,20260213,000000,29.24,29.81,29.24,29.429,13355,0
+IBBQ.US,D,20260217,000000,29.41,29.8,29.41,29.74,13841,0
+IBBQ.US,D,20260218,000000,29.74,29.88,29.72,29.85,11367,0
diff --git a/daily/us/nasdaq etfs/ibgk.us.txt b/daily/us/nasdaq etfs/ibgk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a65b2945000dfb59047bb441f616b7b087c0064b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibgk.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGK.US,D,20240614,000000,25.81,25.81,25.81,25.81,102,0
+IBGK.US,D,20240617,000000,25.5498,25.5498,25.5498,25.5498,2,0
+IBGK.US,D,20240618,000000,25.74,25.7901,25.74,25.7901,3101,0
+IBGK.US,D,20240620,000000,25.6151,25.6151,25.6151,25.6151,15,0
+IBGK.US,D,20240621,000000,25.69,25.69,25.6159,25.6159,5710,0
+IBGK.US,D,20240624,000000,25.7005,25.7005,25.7005,25.7005,5,0
+IBGK.US,D,20240625,000000,25.76,25.76,25.76,25.76,15,0
+IBGK.US,D,20240626,000000,25.4,25.4,25.4,25.4,6,0
+IBGK.US,D,20240627,000000,25.4716,25.4716,25.4716,25.4716,1,0
+IBGK.US,D,20240628,000000,25.0734,25.0734,25.0734,25.0734,10,0
+IBGK.US,D,20240701,000000,24.62,24.62,24.62,24.62,78,0
+IBGK.US,D,20240702,000000,24.7978,24.7978,24.7978,24.7978,3,0
+IBGK.US,D,20240703,000000,25.03,25.1197,25.03,25.1197,601,0
+IBGK.US,D,20240705,000000,25.3184,25.3184,25.3184,25.3184,1,0
+IBGK.US,D,20240708,000000,25.3703,25.3703,25.3703,25.3703,1,0
+IBGK.US,D,20240709,000000,25.26,25.26,25.26,25.26,2,0
+IBGK.US,D,20240710,000000,25.3403,25.3403,25.3403,25.3403,4,0
+IBGK.US,D,20240711,000000,25.5971,25.5971,25.5971,25.5971,1,0
+IBGK.US,D,20240712,000000,25.6811,25.6811,25.6811,25.6811,5,0
+IBGK.US,D,20240715,000000,25.4175,25.4175,25.4175,25.4175,1,0
+IBGK.US,D,20240716,000000,25.7581,25.7581,25.7581,25.7581,1,0
+IBGK.US,D,20240717,000000,25.77,25.7809,25.7697,25.7809,2330,0
+IBGK.US,D,20240718,000000,25.69,25.69,25.6026,25.6026,112,0
+IBGK.US,D,20240719,000000,25.4526,25.4526,25.4526,25.4526,1,0
+IBGK.US,D,20240722,000000,25.368,25.368,25.3624,25.3624,100,0
+IBGK.US,D,20240723,000000,25.3403,25.3403,25.3403,25.3403,11,0
+IBGK.US,D,20240724,000000,25.0822,25.0822,25.0822,25.0822,10,0
+IBGK.US,D,20240725,000000,25.2714,25.2714,25.2714,25.2714,6,0
+IBGK.US,D,20240726,000000,25.43,25.4616,25.43,25.4616,101,0
+IBGK.US,D,20240729,000000,25.5875,25.5875,25.5875,25.5875,10,0
+IBGK.US,D,20240730,000000,25.63,25.6772,25.63,25.6772,5504,0
+IBGK.US,D,20240731,000000,25.9278,25.9278,25.9278,25.9278,2,0
+IBGK.US,D,20240801,000000,26.0473,26.0473,26.0473,26.0473,4,0
+IBGK.US,D,20240802,000000,26.8163,26.82,26.8163,26.82,201,0
+IBGK.US,D,20240805,000000,27.15,27.18,26.951,27.0225,11311,0
+IBGK.US,D,20240806,000000,26.4759,26.4759,26.4759,26.4759,2,0
+IBGK.US,D,20240807,000000,26.32,26.32,26.2,26.2084,8607,0
+IBGK.US,D,20240808,000000,26.06,26.06,26.0492,26.0492,102,0
+IBGK.US,D,20240809,000000,26.3281,26.3281,26.3281,26.3281,4,0
+IBGK.US,D,20240812,000000,26.26,26.4293,26.26,26.4293,916,0
+IBGK.US,D,20240813,000000,26.5943,26.5943,26.5943,26.5943,4,0
+IBGK.US,D,20240814,000000,26.82,26.82,26.7614,26.768,1032,0
+IBGK.US,D,20240815,000000,26.38,26.5397,26.38,26.5397,189,0
+IBGK.US,D,20240816,000000,26.67,26.67,26.6616,26.6616,200,0
+IBGK.US,D,20240819,000000,26.81,26.82,26.805,26.805,402,0
+IBGK.US,D,20240820,000000,27.0178,27.0178,27.0178,27.0178,95,0
+IBGK.US,D,20240821,000000,26.99,27.0241,26.97,27.0241,12402,0
+IBGK.US,D,20240822,000000,26.81,26.81,26.7279,26.7279,18200,0
+IBGK.US,D,20240823,000000,26.8927,26.8927,26.8927,26.8927,95,0
+IBGK.US,D,20240826,000000,26.8401,26.8401,26.8401,26.8401,1,0
+IBGK.US,D,20240827,000000,26.7955,26.7955,26.7955,26.7955,95,0
+IBGK.US,D,20240828,000000,26.7627,26.7627,26.7627,26.7627,5,0
+IBGK.US,D,20240829,000000,26.6676,26.6676,26.6676,26.6676,1,0
+IBGK.US,D,20240830,000000,26.42,26.4204,26.42,26.4204,2100,0
+IBGK.US,D,20240903,000000,26.74,26.74,26.6854,26.6854,7824,0
+IBGK.US,D,20240904,000000,26.74,26.9844,26.74,26.9844,9800,0
+IBGK.US,D,20240905,000000,27.1599,27.1599,27.1599,27.1599,14,0
+IBGK.US,D,20240906,000000,27.1471,27.1471,27.14,27.14,521,0
+IBGK.US,D,20240909,000000,27.2648,27.2648,27.2648,27.2648,3,0
+IBGK.US,D,20240910,000000,27.4582,27.4582,27.4582,27.4582,1,0
+IBGK.US,D,20240911,000000,27.41,27.4338,27.41,27.4338,236,0
+IBGK.US,D,20240912,000000,27.26,27.313,27.25,27.313,365,0
+IBGK.US,D,20240913,000000,27.3336,27.3853,27.3336,27.3632,282,0
+IBGK.US,D,20240916,000000,27.43,27.6158,27.4172,27.6158,709,0
+IBGK.US,D,20240917,000000,27.515,27.515,27.4707,27.4707,1284,0
+IBGK.US,D,20240918,000000,27.34,27.34,27.1516,27.1516,303,0
+IBGK.US,D,20240919,000000,26.96,27.0366,26.96,27.0366,202,0
+IBGK.US,D,20240920,000000,26.94,27,26.94,26.96,573,0
+IBGK.US,D,20240923,000000,26.8,26.92,26.8,26.92,225,0
+IBGK.US,D,20240924,000000,26.86,26.9,26.86,26.9,104,0
+IBGK.US,D,20240925,000000,26.6868,26.6868,26.6868,26.6868,100,0
+IBGK.US,D,20240926,000000,26.76,26.76,26.67,26.739,407,0
+IBGK.US,D,20240927,000000,26.9,26.9,26.9,26.9,2,0
+IBGK.US,D,20241001,000000,27.03,27.0792,26.8795,26.8795,3729,0
+IBGK.US,D,20241002,000000,26.6635,26.6635,26.6635,26.6635,1,0
+IBGK.US,D,20241003,000000,26.56,26.56,26.4366,26.4366,3432,0
+IBGK.US,D,20241004,000000,26.09,26.09,26.09,26.09,62,0
+IBGK.US,D,20241007,000000,25.94,25.94,25.94,25.94,23,0
+IBGK.US,D,20241008,000000,25.8204,25.93,25.8204,25.93,323,0
+IBGK.US,D,20241009,000000,25.7853,25.7853,25.7853,25.7853,8,0
+IBGK.US,D,20241010,000000,25.54,25.66,25.54,25.66,2806,0
+IBGK.US,D,20241011,000000,25.6475,25.6475,25.5743,25.5743,1232,0
+IBGK.US,D,20241014,000000,25.5674,25.5674,25.5674,25.5674,8,0
+IBGK.US,D,20241015,000000,25.92,25.92,25.92,25.92,6,0
+IBGK.US,D,20241016,000000,25.99,25.99,25.99,25.99,42,0
+IBGK.US,D,20241017,000000,25.62,25.62,25.62,25.62,33,0
+IBGK.US,D,20241018,000000,25.631,25.631,25.631,25.631,3,0
+IBGK.US,D,20241021,000000,25.21,25.21,25.18,25.18,119,0
+IBGK.US,D,20241022,000000,25.18,25.2027,25.18,25.2027,242,0
+IBGK.US,D,20241023,000000,25.07,25.1441,25.06,25.1441,342,0
+IBGK.US,D,20241024,000000,25.297,25.3006,25.297,25.3006,324,0
+IBGK.US,D,20241025,000000,25.18,25.18,25.18,25.18,49,0
+IBGK.US,D,20241028,000000,25.12,25.12,24.9832,25.09,331,0
+IBGK.US,D,20241029,000000,24.96,25.1322,24.9319,25.1322,10213,0
+IBGK.US,D,20241030,000000,25.36,25.3901,25.2011,25.2377,2730,0
+IBGK.US,D,20241031,000000,25.18,25.26,25.18,25.26,109,0
+IBGK.US,D,20241101,000000,25.2,25.2,24.82,24.845,4230,0
+IBGK.US,D,20241104,000000,25.15,25.17,25.15,25.17,118,0
+IBGK.US,D,20241105,000000,25.047,25.34,25.047,25.34,939,0
+IBGK.US,D,20241106,000000,24.71,24.71,24.64,24.64,258,0
+IBGK.US,D,20241107,000000,24.85,24.94,24.8499,24.94,618,0
+IBGK.US,D,20241108,000000,25.13,25.28,25.13,25.28,807,0
+IBGK.US,D,20241111,000000,25.2,25.2,25.13,25.1593,14551,0
+IBGK.US,D,20241113,000000,24.6,24.64,24.573,24.573,758,0
+IBGK.US,D,20241115,000000,24.59,24.67,24.59,24.63,455,0
+IBGK.US,D,20241120,000000,24.85,24.85,24.704,24.7172,6265,0
+IBGK.US,D,20241122,000000,24.73,24.73,24.73,24.73,103,0
+IBGK.US,D,20241125,000000,25.2035,25.3315,25.2035,25.3315,301,0
+IBGK.US,D,20241127,000000,25.4097,25.4097,25.3961,25.3961,195,0
+IBGK.US,D,20241129,000000,25.66,25.69,25.66,25.69,364,0
+IBGK.US,D,20241202,000000,25.39,25.5844,25.39,25.5267,28853,0
+IBGK.US,D,20241204,000000,25.19,25.5834,25.19,25.5834,385,0
+IBGK.US,D,20241217,000000,24.6673,24.6673,24.6564,24.6564,237,0
+IBGK.US,D,20241218,000000,24.51,24.51,24.2806,24.2806,10441,0
+IBGK.US,D,20241227,000000,23.7368,23.7368,23.7083,23.7083,140,0
+IBGK.US,D,20241230,000000,23.9078,23.9078,23.9008,23.9008,526,0
+IBGK.US,D,20250102,000000,23.8084,23.825,23.775,23.79,746,0
+IBGK.US,D,20250103,000000,23.7769,23.7769,23.74,23.74,266,0
+IBGK.US,D,20250107,000000,23.5506,23.5506,23.38,23.38,587,0
+IBGK.US,D,20250108,000000,23.24,23.415,23.22,23.415,976,0
+IBGK.US,D,20250110,000000,23.3,23.3,23.2,23.2,117,0
+IBGK.US,D,20250113,000000,23.21,23.22,23.21,23.22,749,0
+IBGK.US,D,20250114,000000,23.15,23.1594,23.15,23.1594,331,0
+IBGK.US,D,20250121,000000,23.8392,23.8748,23.8392,23.8748,107,0
+IBGK.US,D,20250122,000000,23.79,23.79,23.7642,23.7642,457,0
+IBGK.US,D,20250124,000000,23.6577,23.6741,23.6577,23.6741,109,0
+IBGK.US,D,20250127,000000,23.9,23.9659,23.8999,23.9659,766,0
+IBGK.US,D,20250128,000000,23.851,23.935,23.815,23.935,801,0
+IBGK.US,D,20250131,000000,23.83,23.83,23.8121,23.8121,122,0
+IBGK.US,D,20250204,000000,23.86,24.01,23.86,24.01,440,0
+IBGK.US,D,20250205,000000,24.27,24.3655,24.2602,24.3655,597,0
+IBGK.US,D,20250206,000000,24.37,24.39,24.37,24.39,107,0
+IBGK.US,D,20250210,000000,24.15,24.15,24.1286,24.1286,403,0
+IBGK.US,D,20250212,000000,23.7101,23.7101,23.683,23.683,429,0
+IBGK.US,D,20250218,000000,23.91,23.91,23.889,23.889,408,0
+IBGK.US,D,20250228,000000,24.94,25.11,24.94,25.11,242,0
+IBGK.US,D,20250304,000000,24.838,24.838,24.8259,24.8259,428,0
+IBGK.US,D,20250305,000000,24.905,24.905,24.6346,24.6346,578,0
+IBGK.US,D,20250313,000000,24.5768,24.5897,24.5768,24.5897,545,0
+IBGK.US,D,20250314,000000,24.47,24.53,24.4645,24.47,907,0
+IBGK.US,D,20250317,000000,24.57,24.58,24.57,24.58,151,0
+IBGK.US,D,20250403,000000,25.03,25.03,24.9318,24.9318,387,0
+IBGK.US,D,20250408,000000,24.33,24.409,24.06,24.06,1886,0
+IBGK.US,D,20250409,000000,23.7,24.0924,23.7,24.0924,1324,0
+IBGK.US,D,20250410,000000,23.89,23.92,23.54,23.54,1707,0
+IBGK.US,D,20250411,000000,23.54,23.57,23.54,23.57,156,0
+IBGK.US,D,20250414,000000,23.74,23.758,23.72,23.758,476,0
+IBGK.US,D,20250416,000000,23.99,24,23.99,24,2111,0
+IBGK.US,D,20250417,000000,23.85,23.85,23.75,23.765,856,0
+IBGK.US,D,20250421,000000,23.63,23.63,23.38,23.38,1794,0
+IBGK.US,D,20250422,000000,23.4801,23.485,23.4801,23.485,167,0
+IBGK.US,D,20250423,000000,23.6501,23.6918,23.6501,23.6918,694,0
+IBGK.US,D,20250425,000000,24.062,24.12,24.062,24.12,181,0
+IBGK.US,D,20250428,000000,24.11,24.27,24.11,24.27,122,0
+IBGK.US,D,20250430,000000,24.27,24.3223,24.27,24.3223,2476,0
+IBGK.US,D,20250505,000000,23.71,23.71,23.67,23.67,158,0
+IBGK.US,D,20250507,000000,23.83,23.87,23.83,23.87,438,0
+IBGK.US,D,20250519,000000,23.23,23.3463,23.23,23.3463,634,0
+IBGK.US,D,20250521,000000,23.0462,23.0462,22.79,22.79,1028,0
+IBGK.US,D,20250527,000000,23.2048,23.2719,23.2048,23.2719,300,0
+IBGK.US,D,20250528,000000,23.13,23.14,23.13,23.1363,1219,0
+IBGK.US,D,20250603,000000,23.14,23.14,23.0492,23.0492,461,0
+IBGK.US,D,20250604,000000,23.4292,23.43,23.4292,23.43,566,0
+IBGK.US,D,20250605,000000,23.41,23.44,23.41,23.44,127,0
+IBGK.US,D,20250609,000000,23.1705,23.18,23.1705,23.18,164,0
+IBGK.US,D,20250611,000000,23.34,23.34,23.335,23.335,107,0
+IBGK.US,D,20250616,000000,23.1925,23.1925,23.1815,23.1815,263,0
+IBGK.US,D,20250620,000000,23.304,23.465,23.304,23.435,670,0
+IBGK.US,D,20250623,000000,23.6352,23.6352,23.52,23.52,230,0
+IBGK.US,D,20250626,000000,23.6686,23.7962,23.6686,23.7962,431,0
+IBGK.US,D,20250627,000000,23.68,23.68,23.6645,23.6645,205,0
+IBGK.US,D,20250701,000000,23.87,23.87,23.8344,23.8344,2803,0
+IBGK.US,D,20250707,000000,23.4,23.4,23.325,23.325,168,0
+IBGK.US,D,20250708,000000,23.19,23.31,23.19,23.31,363,0
+IBGK.US,D,20250715,000000,23.03,23.03,23.017,23.0221,7056,0
+IBGK.US,D,20250716,000000,23.04,23.04,23.0367,23.0367,188,0
+IBGK.US,D,20250722,000000,23.36,23.4531,23.36,23.4125,803,0
+IBGK.US,D,20250723,000000,23.27,23.285,23.27,23.285,588,0
+IBGK.US,D,20250730,000000,23.46,23.4873,23.46,23.4873,174,0
+IBGK.US,D,20250804,000000,23.82,23.82,23.7976,23.7976,1042,0
+IBGK.US,D,20250807,000000,23.8,23.8,23.7122,23.7122,122,0
+IBGK.US,D,20250818,000000,23.3165,23.3166,23.305,23.305,1547,0
+IBGK.US,D,20250825,000000,23.43,23.4857,23.43,23.4857,2897,0
+IBGK.US,D,20250827,000000,23.4288,23.435,23.4288,23.435,211,0
+IBGK.US,D,20250902,000000,23.2,23.2,23.1606,23.1606,1010,0
+IBGK.US,D,20250903,000000,23.3685,23.425,23.3685,23.425,203,0
+IBGK.US,D,20250904,000000,23.45,23.575,23.45,23.575,140,0
+IBGK.US,D,20250909,000000,24.17,24.17,24.1138,24.1138,200,0
+IBGK.US,D,20250922,000000,24.0236,24.0236,23.9885,23.9885,111,0
+IBGK.US,D,20250924,000000,24.04,24.04,24.0372,24.0372,332,0
+IBGK.US,D,20250929,000000,24.2206,24.2206,24.2163,24.2163,113,0
+IBGK.US,D,20250930,000000,24.3,24.3,24.1435,24.1435,6568,0
+IBGK.US,D,20251001,000000,24.1159,24.1159,24.105,24.105,281,0
+IBGK.US,D,20251003,000000,24.17,24.17,24.121,24.121,414,0
+IBGK.US,D,20251006,000000,24.03,24.0395,23.9539,23.9539,7913,0
+IBGK.US,D,20251007,000000,24.0916,24.0916,24.0738,24.0738,136,0
+IBGK.US,D,20251010,000000,24.4028,24.4563,24.4028,24.4563,763,0
+IBGK.US,D,20251020,000000,24.6706,24.7157,24.6706,24.7157,154,0
+IBGK.US,D,20251021,000000,24.8305,24.85,24.8305,24.8395,1127,0
+IBGK.US,D,20251022,000000,24.8878,24.8878,24.8589,24.8589,9777,0
+IBGK.US,D,20251023,000000,24.7213,24.7213,24.6881,24.6881,303,0
+IBGK.US,D,20251024,000000,24.7035,24.7035,24.68,24.69,793,0
+IBGK.US,D,20251027,000000,24.6402,24.7706,24.63,24.7706,1063,0
+IBGK.US,D,20251028,000000,24.8493,24.8493,24.84,24.84,196,0
+IBGK.US,D,20251029,000000,24.76,24.78,24.5958,24.5958,3263,0
+IBGK.US,D,20251030,000000,24.5,24.5,24.4657,24.4657,1027,0
+IBGK.US,D,20251103,000000,24.2216,24.23,24.215,24.23,7292,0
+IBGK.US,D,20251104,000000,24.236,24.2952,24.236,24.2952,2013,0
+IBGK.US,D,20251105,000000,24.0593,24.0698,24.031,24.031,8772,0
+IBGK.US,D,20251106,000000,24.22,24.2426,24.22,24.2426,462,0
+IBGK.US,D,20251107,000000,24.18,24.24,24.18,24.191,477,0
+IBGK.US,D,20251110,000000,24.19,24.19,24.1849,24.1849,283,0
+IBGK.US,D,20251112,000000,24.37,24.39,24.3412,24.3412,1560,0
+IBGK.US,D,20251113,000000,24.27,24.27,24.161,24.161,1031,0
+IBGK.US,D,20251114,000000,24.0399,24.0399,24.025,24.025,5265,0
+IBGK.US,D,20251119,000000,24.09,24.09,24.025,24.025,1569,0
+IBGK.US,D,20251120,000000,24.11,24.1244,24.11,24.1142,1345,0
+IBGK.US,D,20251121,000000,24.2,24.2,24.15,24.17,1025,0
+IBGK.US,D,20251124,000000,24.3,24.305,24.3,24.305,107,0
+IBGK.US,D,20251126,000000,24.4199,24.4704,24.4199,24.4704,220,0
+IBGK.US,D,20251128,000000,24.42,24.42,24.3459,24.3459,162,0
+IBGK.US,D,20251202,000000,23.9886,24.03,23.9886,24,474,0
+IBGK.US,D,20251203,000000,24.07,24.07,24.0564,24.0564,186,0
+IBGK.US,D,20251204,000000,23.97,23.97,23.9351,23.9351,132,0
+IBGK.US,D,20251205,000000,23.89,23.9,23.815,23.825,2064,0
+IBGK.US,D,20251208,000000,23.7099,23.77,23.7079,23.76,5878,0
+IBGK.US,D,20251209,000000,23.82,23.82,23.7802,23.7802,110,0
+IBGK.US,D,20251222,000000,23.6398,23.6398,23.6187,23.6187,2382,0
+IBGK.US,D,20251223,000000,23.64,23.6555,23.64,23.6555,141,0
+IBGK.US,D,20251224,000000,23.72,23.7975,23.72,23.7975,1030,0
+IBGK.US,D,20251226,000000,23.8,23.8,23.715,23.715,393,0
+IBGK.US,D,20251229,000000,23.76,23.7913,23.76,23.7913,219,0
+IBGK.US,D,20251230,000000,23.72,23.7689,23.72,23.7394,2155,0
+IBGK.US,D,20251231,000000,23.74,23.74,23.595,23.595,143,0
+IBGK.US,D,20260102,000000,23.59,23.59,23.5441,23.5441,4739,0
+IBGK.US,D,20260105,000000,23.58,23.6362,23.58,23.6362,143,0
+IBGK.US,D,20260106,000000,23.55,23.6,23.55,23.6,198,0
+IBGK.US,D,20260107,000000,23.75,23.75,23.7265,23.7265,312,0
+IBGK.US,D,20260109,000000,23.7595,23.7595,23.7574,23.7574,4308,0
+IBGK.US,D,20260113,000000,23.72,23.72,23.7181,23.7181,1651,0
+IBGK.US,D,20260114,000000,23.87,23.87,23.8504,23.8504,2016,0
+IBGK.US,D,20260115,000000,23.8981,23.8998,23.85,23.85,498,0
+IBGK.US,D,20260116,000000,23.81,23.83,23.7298,23.7298,15183,0
+IBGK.US,D,20260120,000000,23.48,23.48,23.4216,23.4298,577,0
+IBGK.US,D,20260121,000000,23.45,23.5903,23.45,23.5903,525,0
+IBGK.US,D,20260126,000000,23.89,23.89,23.8563,23.8563,1003,0
+IBGK.US,D,20260128,000000,23.61,23.6498,23.61,23.6498,238,0
+IBGK.US,D,20260129,000000,23.66,23.69,23.61,23.6766,396,0
+IBGK.US,D,20260130,000000,23.59,23.64,23.56,23.5748,1731,0
+IBGK.US,D,20260202,000000,23.42,23.46,23.3916,23.3916,1324,0
+IBGK.US,D,20260203,000000,23.36,23.45,23.36,23.4423,880,0
+IBGK.US,D,20260206,000000,23.59,23.64,23.59,23.6244,511,0
+IBGK.US,D,20260209,000000,23.54,23.64,23.54,23.6341,665,0
+IBGK.US,D,20260210,000000,23.8686,23.89,23.8686,23.8891,383,0
+IBGK.US,D,20260211,000000,23.77,23.79,23.7675,23.7675,432,0
+IBGK.US,D,20260212,000000,23.88,24.09,23.88,24.084,431,0
+IBGK.US,D,20260213,000000,24.17,24.2078,24.17,24.2078,221,0
+IBGK.US,D,20260217,000000,24.3,24.3,24.2534,24.2534,181,0
diff --git a/daily/us/nasdaq etfs/ibti.us.txt b/daily/us/nasdaq etfs/ibti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7515d6dd085526f73d2ab4ac416874232eb60632
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibti.us.txt	
@@ -0,0 +1,1428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTI.US,D,20200302,000000,25.3884,25.3884,25.3485,25.3485,707.21081457872,0
+IBTI.US,D,20200303,000000,25.6067,25.7353,25.5669,25.5669,14880.518047462,0
+IBTI.US,D,20200304,000000,25.5967,25.5967,25.5569,25.5569,5345.7112494894,0
+IBTI.US,D,20200305,000000,25.6954,25.7452,25.6954,25.7452,907.8379960195,0
+IBTI.US,D,20200306,000000,26.0722,26.0722,25.9765,25.9765,5507.2161305492,0
+IBTI.US,D,20200309,000000,26.489,26.489,26.2557,26.2557,11397.63017765,0
+IBTI.US,D,20200310,000000,26.1122,26.2208,25.8539,25.8539,8018.0653062805,0
+IBTI.US,D,20200311,000000,25.9725,25.9825,25.7054,25.7652,17247.918788463,0
+IBTI.US,D,20200312,000000,25.844,25.9875,25.5768,25.5768,26428.618611193,0
+IBTI.US,D,20200313,000000,25.4282,25.6067,25.4084,25.4322,5546.3384309302,0
+IBTI.US,D,20200316,000000,25.824,25.9775,25.7752,25.9775,22739.084744497,0
+IBTI.US,D,20200317,000000,25.6067,25.6067,25.4482,25.4482,6051.9189281609,0
+IBTI.US,D,20200318,000000,25.3087,25.3087,25.0126,25.0424,3409.6589485859,0
+IBTI.US,D,20200319,000000,25.2489,25.3784,25.2089,25.2089,6272.6088277458,0
+IBTI.US,D,20200320,000000,25.5369,25.5768,25.5369,25.5768,2440.629662227,0
+IBTI.US,D,20200323,000000,25.9925,26.0224,25.9925,26.0224,727.2735327228,0
+IBTI.US,D,20200325,000000,25.814,25.824,25.814,25.824,401.25436288155,0
+IBTI.US,D,20200327,000000,26.0423,26.161,26.0423,26.161,186.58327873992,0
+IBTI.US,D,20200330,000000,26.3503,26.466,26.1769,26.1769,245561.65126806,0
+IBTI.US,D,20200331,000000,26.3005,26.449,26.2457,26.2457,5540.3196154869,0
+IBTI.US,D,20200401,000000,26.3902,27.8876,26.3265,26.3265,85930.628082897,0
+IBTI.US,D,20200402,000000,26.3703,26.3703,26.2905,26.3165,1637.1178005567,0
+IBTI.US,D,20200403,000000,26.3305,26.469,26.2806,26.3404,2118.6230360146,0
+IBTI.US,D,20200406,000000,26.2258,26.2706,26.161,26.2058,1111.4745851819,0
+IBTI.US,D,20200408,000000,26.1022,26.1022,26.0922,26.0922,414.2951296752,0
+IBTI.US,D,20200409,000000,26.171,26.171,26.121,26.136,1339.1864361172,0
+IBTI.US,D,20200415,000000,26.3503,26.3503,26.3434,26.3434,532.66516672525,0
+IBTI.US,D,20200416,000000,26.3902,26.3902,26.3643,26.3643,455.42370187055,0
+IBTI.US,D,20200417,000000,26.4102,26.4102,26.3095,26.3095,765.39269719655,0
+IBTI.US,D,20200420,000000,26.3503,26.3703,26.3503,26.3703,763.38642538214,0
+IBTI.US,D,20200421,000000,26.449,26.449,26.4291,26.444,337.0536648205,0
+IBTI.US,D,20200424,000000,26.4002,26.4102,26.3853,26.3853,458.43310959217,0
+IBTI.US,D,20200427,000000,26.3005,26.3105,26.3005,26.3105,583.82509799265,0
+IBTI.US,D,20200429,000000,26.4102,26.4102,26.3205,26.3464,852.66552112329,0
+IBTI.US,D,20200430,000000,26.4291,26.4291,26.3195,26.3404,2787.7146861195,0
+IBTI.US,D,20200504,000000,26.3055,26.3205,26.3055,26.3155,447.39861461292,0
+IBTI.US,D,20200505,000000,26.3205,26.3205,26.3005,26.3005,434.35784781927,0
+IBTI.US,D,20200506,000000,26.2058,26.2208,26.2058,26.2208,572.79060301341,0
+IBTI.US,D,20200507,000000,26.3703,26.3703,26.3583,26.3603,1155.6125650989,0
+IBTI.US,D,20200508,000000,26.3503,26.3503,26.3503,26.3503,425.32962465444,0
+IBTI.US,D,20200511,000000,26.2307,26.2307,26.2218,26.2218,328.02544165566,0
+IBTI.US,D,20200512,000000,26.2706,26.3055,26.2706,26.3055,258.8090640586,0
+IBTI.US,D,20200513,000000,26.3803,26.3803,26.3503,26.3503,292.91568490353,0
+IBTI.US,D,20200518,000000,26.2307,26.2307,26.2208,26.2208,220.68989958485,0
+IBTI.US,D,20200521,000000,26.3005,26.3005,26.3005,26.3005,374.16969338704,0
+IBTI.US,D,20200522,000000,26.3603,26.3603,26.3454,26.3454,273.85610266666,0
+IBTI.US,D,20200526,000000,26.2905,26.2955,26.2905,26.2955,201.63031734798,0
+IBTI.US,D,20200528,000000,26.3105,26.3105,26.2905,26.2905,456.42683777776,0
+IBTI.US,D,20200529,000000,26.3753,26.3803,26.3703,26.3803,961.0041991013,0
+IBTI.US,D,20200601,000000,26.3404,26.3454,26.3305,26.3454,594.85959297189,0
+IBTI.US,D,20200603,000000,26.1809,26.1809,26.166,26.166,1644.1397519071,0
+IBTI.US,D,20200604,000000,26.0692,26.0772,26.0692,26.0772,1553.8575202588,0
+IBTI.US,D,20200608,000000,25.9625,26.0025,25.9625,25.9695,705.20454276432,0
+IBTI.US,D,20200609,000000,26.0623,26.0623,26.0573,26.0573,413.29199376799,0
+IBTI.US,D,20200610,000000,26.16,26.2347,26.16,26.2347,429.34216828325,0
+IBTI.US,D,20200612,000000,26.3105,26.3105,26.2657,26.2657,417.30453739681,0
+IBTI.US,D,20200616,000000,26.2357,26.2357,26.1899,26.2058,3240.1289802685,0
+IBTI.US,D,20200617,000000,26.1909,26.2407,26.1909,26.2347,731.28607635162,0
+IBTI.US,D,20200618,000000,26.2955,26.2955,26.2855,26.2855,557.74356440535,0
+IBTI.US,D,20200622,000000,26.2905,26.2905,26.2706,26.2796,770.40837673257,0
+IBTI.US,D,20200623,000000,26.2507,26.2607,26.2507,26.2607,290.90941308912,0
+IBTI.US,D,20200624,000000,26.3205,26.3205,26.3155,26.3155,327.02230574846,0
+IBTI.US,D,20200626,000000,26.4002,26.4002,26.3893,26.3893,205.64286097679,0
+IBTI.US,D,20200630,000000,26.4291,26.4291,26.3703,26.3803,963.01047091571,0
+IBTI.US,D,20200702,000000,26.3305,26.3404,26.3305,26.3404,651.03520377531,0
+IBTI.US,D,20200708,000000,26.3703,26.3703,26.3603,26.3643,876.74078289618,0
+IBTI.US,D,20200709,000000,26.3803,26.3803,26.3803,26.3803,579.81255436383,0
+IBTI.US,D,20200710,000000,26.449,26.449,26.3803,26.3803,1059.3115180073,0
+IBTI.US,D,20200713,000000,26.3703,26.3703,26.3703,26.3703,1120.5028083467,0
+IBTI.US,D,20200715,000000,26.4002,26.4391,26.4002,26.4002,1315.1111743443,0
+IBTI.US,D,20200717,000000,26.4202,26.4202,26.4192,26.4192,229.71812274969,0
+IBTI.US,D,20200720,000000,26.4152,26.4291,26.4152,26.4251,694.17004778507,0
+IBTI.US,D,20200721,000000,26.449,26.469,26.449,26.457,60650.600085453,0
+IBTI.US,D,20200722,000000,26.459,26.459,26.457,26.457,2285.1435966104,0
+IBTI.US,D,20200723,000000,26.479,26.4989,26.479,26.479,15924.782526862,0
+IBTI.US,D,20200724,000000,26.479,26.479,26.474,26.474,231.72439456409,0
+IBTI.US,D,20200727,000000,26.469,26.469,26.4291,26.4291,861.69374428812,0
+IBTI.US,D,20200728,000000,26.469,26.4979,26.469,26.4979,697.17945550669,0
+IBTI.US,D,20200729,000000,26.4989,26.5188,26.4989,26.5188,597.8690006935,0
+IBTI.US,D,20200730,000000,26.5587,26.5687,26.5488,26.5637,2749.5955216458,0
+IBTI.US,D,20200731,000000,26.5787,26.5787,26.5777,26.5777,516.61499220999,0
+IBTI.US,D,20200803,000000,26.5288,26.5288,26.5288,26.5288,525.64321537483,0
+IBTI.US,D,20200804,000000,26.6085,26.6185,26.6085,26.6185,290.90941308912,0
+IBTI.US,D,20200805,000000,26.5787,26.5787,26.5488,26.5488,739.31116360925,0
+IBTI.US,D,20200806,000000,26.6185,26.6185,26.5687,26.5687,707.21081457872,0
+IBTI.US,D,20200807,000000,26.5488,26.5488,26.5228,26.5228,837.61848251523,0
+IBTI.US,D,20200810,000000,26.5587,26.5587,26.489,26.489,703.19827094991,0
+IBTI.US,D,20200811,000000,26.3902,26.4331,26.3703,26.4291,1054.2958384713,0
+IBTI.US,D,20200812,000000,26.3503,26.3723,26.3205,26.3723,2173.7955109108,0
+IBTI.US,D,20200813,000000,26.3005,26.3005,26.2855,26.2855,1024.2017612551,0
+IBTI.US,D,20200814,000000,26.3404,26.3503,26.3205,26.3205,825.58085162878,0
+IBTI.US,D,20200817,000000,26.3603,26.3603,26.3603,26.3603,284.8905976459,0
+IBTI.US,D,20200819,000000,26.3803,26.3803,26.3663,26.3663,361.12892659339,0
+IBTI.US,D,20200820,000000,26.4291,26.4391,26.4291,26.4391,987.0857326886,0
+IBTI.US,D,20200824,000000,26.4391,26.449,26.4102,26.4102,614.92231111597,0
+IBTI.US,D,20200826,000000,26.3205,26.3503,26.3205,26.3503,564.76551575578,0
+IBTI.US,D,20200827,000000,26.3305,26.3305,26.2706,26.2706,1835.7387101831,0
+IBTI.US,D,20200831,000000,26.3703,26.3803,26.3703,26.3803,672.10105782659,0
+IBTI.US,D,20200901,000000,26.3703,26.3902,26.3523,26.3902,4244.2680233796,0
+IBTI.US,D,20200902,000000,26.4291,26.4291,26.4202,26.4202,396.23868334553,0
+IBTI.US,D,20200903,000000,26.479,26.479,26.479,26.479,739.31116360925,0
+IBTI.US,D,20200904,000000,26.3902,26.3902,26.3404,26.3404,721.25471727958,0
+IBTI.US,D,20200908,000000,26.3902,26.4002,26.3803,26.3803,716.23903774356,0
+IBTI.US,D,20200909,000000,26.3803,26.3803,26.3703,26.3703,476.48955592184,0
+IBTI.US,D,20200914,000000,26.4291,26.4291,26.4102,26.4102,430.34530419046,0
+IBTI.US,D,20200915,000000,26.4002,26.4092,26.4002,26.4092,450.40802233454,0
+IBTI.US,D,20200916,000000,26.4391,26.4391,26.3952,26.3952,656.05088331133,0
+IBTI.US,D,20200917,000000,26.4202,26.4202,26.4002,26.4002,408.27631423197,0
+IBTI.US,D,20200918,000000,26.4102,26.4102,26.3803,26.3803,241.75575363613,0
+IBTI.US,D,20200921,000000,26.449,26.449,26.4202,26.4202,352.10070342856,0
+IBTI.US,D,20200922,000000,26.4291,26.449,26.4202,26.4202,858.68433656651,0
+IBTI.US,D,20200923,000000,26.4002,26.4002,26.4002,26.4002,482.50837136506,0
+IBTI.US,D,20200924,000000,26.4202,26.4391,26.4202,26.4291,434.35784781927,0
+IBTI.US,D,20200925,000000,26.459,26.459,26.4391,26.449,984.07632496699,0
+IBTI.US,D,20200928,000000,26.449,26.449,26.449,26.449,1251.9136121904,0
+IBTI.US,D,20200929,000000,26.489,26.489,26.459,26.459,469.46760457141,0
+IBTI.US,D,20200930,000000,26.4102,26.4102,26.4002,26.4042,907.8379960195,0
+IBTI.US,D,20201001,000000,26.3503,26.4202,26.3503,26.4202,1947.0867958827,0
+IBTI.US,D,20201005,000000,26.2905,26.2905,26.2905,26.2905,423.32335284003,0
+IBTI.US,D,20201007,000000,26.2507,26.2507,26.2307,26.2307,684.13868871304,0
+IBTI.US,D,20201008,000000,26.2607,26.2706,26.2607,26.2706,262.82160768741,0
+IBTI.US,D,20201009,000000,26.2905,26.2905,26.2507,26.2547,1292.0390484786,0
+IBTI.US,D,20201012,000000,26.2407,26.2407,26.2407,26.2407,505.58049723075,0
+IBTI.US,D,20201015,000000,26.3503,26.3603,26.3105,26.3205,1001.1296353895,0
+IBTI.US,D,20201016,000000,26.3105,26.3305,26.3005,26.3005,2182.8237340756,0
+IBTI.US,D,20201019,000000,26.2607,26.2796,26.2607,26.2706,669.09165010498,0
+IBTI.US,D,20201020,000000,26.2507,26.2607,26.2108,26.2208,24037.142608419,0
+IBTI.US,D,20201021,000000,26.2008,26.2108,26.1958,26.1958,473.48014820022,0
+IBTI.US,D,20201022,000000,26.141,26.151,26.139,26.151,4360.6317886152,0
+IBTI.US,D,20201023,000000,26.121,26.121,26.121,26.121,406.27004241757,0
+IBTI.US,D,20201026,000000,26.2108,26.2208,26.2108,26.2208,1179.6878268717,0
+IBTI.US,D,20201030,000000,26.2108,26.2208,26.2108,26.2208,380.18850883026,0
+IBTI.US,D,20201102,000000,26.131,26.131,26.0932,26.0932,1487.6505503833,0
+IBTI.US,D,20201103,000000,26.0722,26.0722,26.0423,26.0583,646.01952423929,0
+IBTI.US,D,20201104,000000,26.2307,26.2407,26.2307,26.2357,518.6212640244,0
+IBTI.US,D,20201105,000000,26.2706,26.2706,26.2208,26.2447,849.65611340167,0
+IBTI.US,D,20201106,000000,26.151,26.1809,26.151,26.1809,1123.5122160683,0
+IBTI.US,D,20201109,000000,25.9725,25.9725,25.9725,25.9725,617.93171883758,0
+IBTI.US,D,20201110,000000,25.9625,25.9625,25.9417,25.9497,645.01638833209,0
+IBTI.US,D,20201111,000000,25.9427,25.9625,25.9427,25.9625,536.67771035407,0
+IBTI.US,D,20201112,000000,26.0523,26.0523,26.0423,26.0523,1268.9669226129,0
+IBTI.US,D,20201113,000000,26.0822,26.0822,26.0772,26.0772,462.44565322098,0
+IBTI.US,D,20201116,000000,26.0623,26.0722,26.0573,26.0573,684.13868871304,0
+IBTI.US,D,20201117,000000,26.1022,26.121,26.1022,26.1122,855.6749288449,0
+IBTI.US,D,20201118,000000,26.1022,26.1122,26.0922,26.1022,1688.2777318241,0
+IBTI.US,D,20201119,000000,26.141,26.141,26.121,26.121,1270.9731944273,0
+IBTI.US,D,20201120,000000,26.141,26.156,26.141,26.156,1078.3711002442,0
+IBTI.US,D,20201123,000000,26.1122,26.131,26.1122,26.121,971.03555817334,0
+IBTI.US,D,20201124,000000,26.0922,26.0922,26.0922,26.0922,580.81569027104,0
+IBTI.US,D,20201125,000000,26.131,26.131,26.1022,26.1022,1435.4874832087,0
+IBTI.US,D,20201130,000000,26.151,26.161,26.151,26.151,749.34252268129,0
+IBTI.US,D,20201201,000000,26.0025,26.0254,26.0025,26.0254,605.89408795113,0
+IBTI.US,D,20201202,000000,25.9925,26.0015,25.9825,26.0015,743.32370723806,0
+IBTI.US,D,20201203,000000,26.0523,26.0523,26.0324,26.0324,792.47736669105,0
+IBTI.US,D,20201207,000000,26.0423,26.0453,26.0423,26.0423,547.71220533331,0
+IBTI.US,D,20201208,000000,26.0722,26.0722,26.0623,26.0623,649.0289319609,0
+IBTI.US,D,20201210,000000,26.0523,26.0782,26.0423,26.0782,366.14460612941,0
+IBTI.US,D,20201211,000000,26.121,26.131,26.121,26.126,794.48363850546,0
+IBTI.US,D,20201214,000000,26.131,26.131,26.1161,26.1161,853.66865703049,0
+IBTI.US,D,20201215,000000,26.0972,26.1022,26.0822,26.0972,1861.8202437704,0
+IBTI.US,D,20201216,000000,26.0623,26.0922,26.0623,26.0832,672.10105782659,0
+IBTI.US,D,20201217,000000,26.0822,26.0822,26.0722,26.0722,688.15123234185,0
+IBTI.US,D,20201218,000000,26.0922,26.0922,26.0623,26.0623,565.76865166298,0
+IBTI.US,D,20201222,000000,26.0922,26.1022,26.0922,26.1022,847.64984158727,0
+IBTI.US,D,20201223,000000,26.0423,26.0583,26.0423,26.0583,1591.9766847325,0
+IBTI.US,D,20201224,000000,26.0722,26.0772,26.0722,26.0772,1003.1359072039,0
+IBTI.US,D,20201228,000000,26.0822,26.0822,26.0822,26.0822,271.84983085225,0
+IBTI.US,D,20201229,000000,26.1012,26.1022,26.0922,26.0922,1113.4808569963,0
+IBTI.US,D,20201230,000000,26.0822,26.0822,26.0822,26.0822,106.33240616361,0
+IBTI.US,D,20201231,000000,26.121,26.131,26.1161,26.1161,2509.8460398241,0
+IBTI.US,D,20210104,000000,26.126,26.126,26.124,26.124,416.3014014896,0
+IBTI.US,D,20210105,000000,26.1122,26.1122,26.0722,26.0822,2006.2718144077,0
+IBTI.US,D,20210107,000000,25.8838,25.8938,25.8838,25.8838,1689.2808677313,0
+IBTI.US,D,20210108,000000,25.825,25.825,25.819,25.819,604.89095204393,0
+IBTI.US,D,20210111,000000,25.7942,25.7942,25.7802,25.7802,3760.7565161073,0
+IBTI.US,D,20210112,000000,25.7154,25.7742,25.7154,25.7742,2545.9589324834,0
+IBTI.US,D,20210113,000000,25.7942,25.8539,25.7942,25.839,502082.56232233,0
+IBTI.US,D,20210114,000000,25.8539,25.8539,25.804,25.804,16483.529227174,0
+IBTI.US,D,20210115,000000,25.8739,25.8838,25.8649,25.8689,3274.2356011134,0
+IBTI.US,D,20210119,000000,25.844,25.8838,25.834,25.8789,192787.67432597,0
+IBTI.US,D,20210120,000000,25.8639,25.8838,25.8639,25.8838,145072.51176391,0
+IBTI.US,D,20210121,000000,25.8539,25.8838,25.844,25.8649,76697.765192993,0
+IBTI.US,D,20210122,000000,25.9028,25.9028,25.8988,25.8988,463.44878912819,0
+IBTI.US,D,20210125,000000,25.9327,25.9725,25.9327,25.9675,696.17631959948,0
+IBTI.US,D,20210126,000000,25.9625,25.9825,25.9615,25.9725,2681.3822799559,0
+IBTI.US,D,20210127,000000,26.0224,26.0224,25.9935,25.9935,463.44878912819,0
+IBTI.US,D,20210128,000000,25.9575,25.9575,25.9377,25.9527,4083.7662782269,0
+IBTI.US,D,20210129,000000,25.9037,25.9227,25.9037,25.9077,699.18572732109,0
+IBTI.US,D,20210201,000000,25.9037,25.9037,25.9037,25.9037,551.72474896213,0
+IBTI.US,D,20210202,000000,25.844,25.8629,25.844,25.8629,517.61812811719,0
+IBTI.US,D,20210203,000000,25.824,25.844,25.814,25.824,1262.9481071697,0
+IBTI.US,D,20210204,000000,25.804,25.824,25.804,25.819,1524.7665789499,0
+IBTI.US,D,20210205,000000,25.824,25.824,25.7852,25.7852,2844.8934328302,0
+IBTI.US,D,20210208,000000,25.7652,25.7942,25.7652,25.7872,543.69966170449,0
+IBTI.US,D,20210209,000000,25.824,25.824,25.7942,25.7991,412.28885786079,0
+IBTI.US,D,20210210,000000,25.834,25.8539,25.834,25.8539,1192.7285936654,0
+IBTI.US,D,20210211,000000,25.8529,25.8529,25.839,25.839,1058.3083821001,0
+IBTI.US,D,20210212,000000,25.7852,25.7852,25.7702,25.7702,1755.4878376068,0
+IBTI.US,D,20210216,000000,25.6456,25.6456,25.6117,25.6117,529.65575900364,0
+IBTI.US,D,20210217,000000,25.6167,25.6456,25.6167,25.6287,2257.0557912087,0
+IBTI.US,D,20210218,000000,25.6267,25.6406,25.6267,25.6317,2708.4669494504,0
+IBTI.US,D,20210219,000000,25.5867,25.5867,25.5569,25.5569,686.14496052744,0
+IBTI.US,D,20210222,000000,25.5669,25.5669,25.5269,25.5269,1264.9543789841,0
+IBTI.US,D,20210224,000000,25.4871,25.507,25.4871,25.507,899.81290876187,0
+IBTI.US,D,20210225,000000,25.2677,25.2877,25.189,25.189,6180.320324283,0
+IBTI.US,D,20210226,000000,25.198,25.3475,25.194,25.3475,1238.8728453968,0
+IBTI.US,D,20210301,000000,25.3276,25.3276,25.3176,25.3176,810.53381302072,0
+IBTI.US,D,20210302,000000,25.3874,25.3874,25.3874,25.3874,501.56795360193,0
+IBTI.US,D,20210303,000000,25.2577,25.2777,25.2577,25.2777,1372.2899210549,0
+IBTI.US,D,20210304,000000,25.3077,25.3077,25.1711,25.1711,554.73415668374,0
+IBTI.US,D,20210305,000000,25.1491,25.1491,25.1442,25.1442,260.815335873,0
+IBTI.US,D,20210308,000000,25.0494,25.0494,25.0494,25.0494,455.42370187055,0
+IBTI.US,D,20210310,000000,25.1591,25.19,25.1591,25.19,1870.8484669352,0
+IBTI.US,D,20210311,000000,25.189,25.189,25.189,25.189,605.89408795113,0
+IBTI.US,D,20210312,000000,25.0594,25.0594,25.0394,25.0494,2019.3125812014,0
+IBTI.US,D,20210315,000000,25.0694,25.0794,25.0694,25.0694,736.30175588764,0
+IBTI.US,D,20210316,000000,25.0993,25.0993,25.0694,25.0744,3715.6154002831,0
+IBTI.US,D,20210317,000000,25.0196,25.0644,24.9896,25.0644,2321.2564892697,0
+IBTI.US,D,20210318,000000,24.8899,24.9398,24.8899,24.9398,22701.968715931,0
+IBTI.US,D,20210319,000000,24.9299,24.9299,24.9049,24.9119,294.92195671794,0
+IBTI.US,D,20210322,000000,24.9797,24.9896,24.9747,24.9747,3192.9815926299,0
+IBTI.US,D,20210323,000000,25.0216,25.0784,25.0216,25.0784,270.84669494504,0
+IBTI.US,D,20210324,000000,25.0444,25.0993,25.0444,25.0993,582.82196208545,0
+IBTI.US,D,20210325,000000,25.0894,25.1092,25.0844,25.0844,387.21046018069,0
+IBTI.US,D,20210326,000000,25.0295,25.0295,25.0176,25.0176,304.95331578997,0
+IBTI.US,D,20210329,000000,24.9896,24.9896,24.9457,24.9547,1168.6533318925,0
+IBTI.US,D,20210330,000000,24.8899,24.9099,24.8899,24.9099,805.5181334847,0
+IBTI.US,D,20210331,000000,24.9299,24.9299,24.87,24.87,6876.4966438825,0
+IBTI.US,D,20210401,000000,24.9697,24.9697,24.9597,24.9597,1041.2550716776,0
+IBTI.US,D,20210406,000000,24.9896,25.0295,24.9896,25.0146,484.51464317947,0
+IBTI.US,D,20210407,000000,25.0494,25.0594,25.0096,25.0096,542.69652579729,0
+IBTI.US,D,20210408,000000,25.0594,25.0794,25.0594,25.0794,1413.4184932502,0
+IBTI.US,D,20210409,000000,25.0494,25.0494,25.0295,25.0295,499.56168178752,0
+IBTI.US,D,20210412,000000,25.0096,25.0096,25.0046,25.0046,435.36098372648,0
+IBTI.US,D,20210413,000000,25.0394,25.0993,25.0394,25.0894,2236.9930730646,0
+IBTI.US,D,20210414,000000,25.0394,25.0694,25.0394,25.0694,1551.8512484444,0
+IBTI.US,D,20210415,000000,25.198,25.198,25.181,25.181,798.49618213428,0
+IBTI.US,D,20210416,000000,25.1392,25.1491,25.1342,25.1342,591.85018525028,0
+IBTI.US,D,20210419,000000,25.1192,25.1412,25.1192,25.1192,1755.4878376068,0
+IBTI.US,D,20210420,000000,25.1691,25.198,25.1641,25.187,553562.49394412,0
+IBTI.US,D,20210421,000000,25.1781,25.189,25.1691,25.189,7739.1935240778,0
+IBTI.US,D,20210422,000000,25.194,25.198,25.1342,25.194,206776.40455193,0
+IBTI.US,D,20210423,000000,25.1741,25.1791,25.1691,25.1691,849.65611340167,0
+IBTI.US,D,20210426,000000,25.1591,25.1791,25.1491,25.1491,4258.3119260804,0
+IBTI.US,D,20210427,000000,25.1292,25.1292,25.0744,25.0744,1738.4345271843,0
+IBTI.US,D,20210428,000000,25.0844,25.1102,25.0444,25.1042,5291.5419105004,0
+IBTI.US,D,20210429,000000,25.0096,25.0764,25.0096,25.0744,4455.9296997996,0
+IBTI.US,D,20210430,000000,25.0744,25.0993,25.0744,25.0943,1271.9763303345,0
+IBTI.US,D,20210503,000000,25.0794,25.1491,25.0794,25.1222,2713.4826289865,0
+IBTI.US,D,20210504,000000,25.197,25.197,25.1442,25.1442,1560.8794716092,0
+IBTI.US,D,20210505,000000,25.1541,25.1791,25.1491,25.1791,1065.3303334505,0
+IBTI.US,D,20210506,000000,25.198,25.198,25.184,25.184,759.37388175333,0
+IBTI.US,D,20210507,000000,25.2379,25.2677,25.195,25.2029,2717.4951726153,0
+IBTI.US,D,20210510,000000,25.2179,25.2179,25.1691,25.1691,11432.739934402,0
+IBTI.US,D,20210511,000000,25.1491,25.1491,25.1442,25.1442,3110.7244482392,0
+IBTI.US,D,20210512,000000,25.0594,25.0784,25.0295,25.0464,4195.1143639266,0
+IBTI.US,D,20210513,000000,25.0794,25.1092,25.0794,25.1092,1768.5286044004,0
+IBTI.US,D,20210514,000000,25.1491,25.1491,25.1092,25.1292,8081.2628684343,0
+IBTI.US,D,20210517,000000,25.1292,25.1392,25.1222,25.1292,2885.0188691183,0
+IBTI.US,D,20210518,000000,25.1242,25.1362,25.1092,25.1362,2186.8362777044,0
+IBTI.US,D,20210519,000000,25.1491,25.1581,25.0694,25.0694,2350.3474305787,0
+IBTI.US,D,20210520,000000,25.1342,25.1591,25.1292,25.1481,3389.5962304419,0
+IBTI.US,D,20210521,000000,25.1591,25.1591,25.1342,25.1491,1857.8077001416,0
+IBTI.US,D,20210524,000000,25.1581,25.189,25.1581,25.1691,6652.797336576,0
+IBTI.US,D,20210525,000000,25.2139,25.2429,25.2079,25.2429,1482.6348708473,0
+IBTI.US,D,20210526,000000,25.2469,25.2479,25.2179,25.2179,3471.8533748326,0
+IBTI.US,D,20210527,000000,25.1591,25.18,25.1591,25.18,2647.275659111,0
+IBTI.US,D,20210528,000000,25.1791,25.2029,25.1791,25.2029,1311.0986307155,0
+IBTI.US,D,20210601,000000,25.1292,25.1791,25.1292,25.1691,2416.5544004541,0
+IBTI.US,D,20210602,000000,25.1791,25.198,25.1791,25.189,3526.0227138216,0
+IBTI.US,D,20210603,000000,25.1442,25.1442,25.1242,25.1292,2804.767996542,0
+IBTI.US,D,20210604,000000,25.2279,25.2449,25.2229,25.2379,2148.7171132307,0
+IBTI.US,D,20210607,000000,25.2279,25.2279,25.2179,25.2269,855.6749288449,0
+IBTI.US,D,20210609,000000,25.3475,25.3515,25.3276,25.3475,3903.2018149302,0
+IBTI.US,D,20210610,000000,25.3375,25.3984,25.3375,25.3984,406.27004241757,0
+IBTI.US,D,20210611,000000,25.3874,25.3874,25.3575,25.3694,2737.5578907593,0
+IBTI.US,D,20210614,000000,25.3326,25.3326,25.2977,25.2977,568.77805938459,0
+IBTI.US,D,20210615,000000,25.3077,25.3077,25.2937,25.3027,1640.1272082783,0
+IBTI.US,D,20210616,000000,25.3276,25.3276,25.1342,25.1342,6232.4833914576,0
+IBTI.US,D,20210617,000000,25.1691,25.2229,25.1691,25.195,2058.4348815823,0
+IBTI.US,D,20210618,000000,25.1591,25.2877,25.1591,25.2827,3494.9255006983,0
+IBTI.US,D,20210621,000000,25.2229,25.2419,25.2229,25.2419,735.29861998043,0
+IBTI.US,D,20210622,000000,25.2479,25.2777,25.2479,25.2727,2377.4321000732,0
+IBTI.US,D,20210623,000000,25.2727,25.2727,25.2329,25.2329,1021.1923535335,0
+IBTI.US,D,20210624,000000,25.2429,25.2429,25.2329,25.2329,1485.6442785689,0
+IBTI.US,D,20210625,000000,25.189,25.194,25.1781,25.194,1519.7508994139,0
+IBTI.US,D,20210628,000000,25.2479,25.2577,25.2479,25.2529,1233.8571658608,0
+IBTI.US,D,20210629,000000,25.2429,25.2577,25.2379,25.2558,2809.783676078,0
+IBTI.US,D,20210630,000000,25.2977,25.3176,25.2897,25.2897,2207.9021317557,0
+IBTI.US,D,20210701,000000,25.2927,25.2927,25.2479,25.2677,2684.3916876775,0
+IBTI.US,D,20210702,000000,25.2977,25.3475,25.2977,25.3475,17481.649454842,0
+IBTI.US,D,20210706,000000,25.4622,25.4622,25.4562,25.4622,1349.2177951892,0
+IBTI.US,D,20210707,000000,25.503,25.503,25.4771,25.503,883.76273424661,0
+IBTI.US,D,20210708,000000,25.5758,25.5758,25.5619,25.5619,747.33625086688,0
+IBTI.US,D,20210709,000000,25.492,25.492,25.4771,25.4771,333.04112119168,0
+IBTI.US,D,20210712,000000,25.4672,25.4672,25.4572,25.4672,1255.9261558192,0
+IBTI.US,D,20210713,000000,25.4771,25.4771,25.4024,25.4024,2811.7899478924,0
+IBTI.US,D,20210714,000000,25.4721,25.492,25.4721,25.492,1538.8104816507,0
+IBTI.US,D,20210715,000000,25.507,25.5519,25.497,25.5519,1684.2651881953,0
+IBTI.US,D,20210716,000000,25.5419,25.5469,25.5269,25.5469,1097.430682481,0
+IBTI.US,D,20210719,000000,25.6954,25.7253,25.6954,25.7054,1249.907340376,0
+IBTI.US,D,20210720,000000,25.7702,25.7762,25.6904,25.7104,653131.75782137,0
+IBTI.US,D,20210721,000000,25.6317,25.6317,25.5917,25.5917,1498.6850453626,0
+IBTI.US,D,20210722,000000,25.6317,25.6795,25.6317,25.6456,283862.38334102,0
+IBTI.US,D,20210723,000000,25.5768,25.6217,25.5768,25.6197,52450.967179969,0
+IBTI.US,D,20210726,000000,25.6267,25.6267,25.6117,25.6117,1452.5407936312,0
+IBTI.US,D,20210727,000000,25.6755,25.6755,25.6755,25.6755,1225.8320786031,0
+IBTI.US,D,20210728,000000,25.6456,25.6904,25.6356,25.6904,1310.0954948082,0
+IBTI.US,D,20210729,000000,25.6317,25.6406,25.6267,25.6406,4247.2774311012,0
+IBTI.US,D,20210730,000000,25.6755,25.7054,25.6755,25.6904,25714.385845264,0
+IBTI.US,D,20210802,000000,25.7452,25.7662,25.7452,25.7532,1636.1146646495,0
+IBTI.US,D,20210803,000000,25.7752,25.7852,25.7602,25.7702,12319.51207637,0
+IBTI.US,D,20210804,000000,25.7452,25.7452,25.7403,25.7403,353.10383933576,0
+IBTI.US,D,20210805,000000,25.6755,25.6755,25.6555,25.6635,924.89130644196,0
+IBTI.US,D,20210806,000000,25.5817,25.5867,25.5619,25.5619,5019.6920796481,0
+IBTI.US,D,20210809,000000,25.5867,25.5867,25.517,25.521,1811.6634484102,0
+IBTI.US,D,20210810,000000,25.512,25.518,25.4821,25.4821,10605.152810959,0
+IBTI.US,D,20210811,000000,25.4672,25.51,25.4672,25.51,602.88468022952,0
+IBTI.US,D,20210812,000000,25.4881,25.504,25.4672,25.4821,1643.1366159999,0
+IBTI.US,D,20210813,000000,25.507,25.5718,25.507,25.5718,367.14774203661,0
+IBTI.US,D,20210817,000000,25.6267,25.6267,25.6267,25.6267,394.23241153112,0
+IBTI.US,D,20210819,000000,25.6376,25.6376,25.6317,25.6317,239.74948182172,0
+IBTI.US,D,20210820,000000,25.6167,25.6257,25.5967,25.5997,907.8379960195,0
+IBTI.US,D,20210823,000000,25.5967,25.6217,25.5967,25.6217,198.62090962637,0
+IBTI.US,D,20210824,000000,25.5867,25.5867,25.5669,25.5669,526.64635128203,0
+IBTI.US,D,20210825,000000,25.512,25.512,25.492,25.492,210.65854051281,0
+IBTI.US,D,20210826,000000,25.507,25.507,25.492,25.492,1852.7920206055,0
+IBTI.US,D,20210827,000000,25.4871,25.5619,25.4871,25.5619,2213.9209471989,0
+IBTI.US,D,20210830,000000,25.5867,25.6117,25.5867,25.6117,2205.8958599413,0
+IBTI.US,D,20210831,000000,25.6067,25.6067,25.5768,25.5768,571.7874671062,0
+IBTI.US,D,20210902,000000,25.5688,25.5817,25.5688,25.5817,297.93136443955,0
+IBTI.US,D,20210903,000000,25.5569,25.5569,25.5519,25.5519,25237.896289342,0
+IBTI.US,D,20210907,000000,25.4771,25.4851,25.4771,25.4821,415.2982655824,0
+IBTI.US,D,20210908,000000,25.497,25.5259,25.497,25.5259,1118.4965365323,0
+IBTI.US,D,20210909,000000,25.5439,25.5718,25.5439,25.5718,245.76829726495,0
+IBTI.US,D,20210910,000000,25.516,25.516,25.512,25.512,412.28885786079,0
+IBTI.US,D,20210914,000000,25.5907,25.6017,25.5907,25.5917,917.86935509154,0
+IBTI.US,D,20210915,000000,25.5559,25.5619,25.5369,25.5619,899.81290876187,0
+IBTI.US,D,20210916,000000,25.498,25.498,25.492,25.492,760.37701766053,0
+IBTI.US,D,20210917,000000,25.4222,25.4472,25.4222,25.4332,649.0289319609,0
+IBTI.US,D,20210921,000000,25.5449,25.5449,25.514,25.514,434.35784781927,0
+IBTI.US,D,20210923,000000,25.4143,25.4143,25.3565,25.3565,1473.6066476825,0
+IBTI.US,D,20210924,000000,25.3077,25.3077,25.2977,25.2977,323.00976211964,0
+IBTI.US,D,20210927,000000,25.2627,25.2627,25.2429,25.2429,422.32021693283,0
+IBTI.US,D,20210928,000000,25.1641,25.1641,25.1641,25.1641,243.76202545054,0
+IBTI.US,D,20210929,000000,25.2179,25.2179,25.2179,25.2179,235.73693819291,0
+IBTI.US,D,20210930,000000,25.2059,25.2329,25.2059,25.2329,841.63102614404,0
+IBTI.US,D,20211001,000000,25.2777,25.2977,25.2777,25.2977,433.35471191207,0
+IBTI.US,D,20211004,000000,25.2797,25.2797,25.2727,25.2727,283.88746173869,0
+IBTI.US,D,20211005,000000,25.2229,25.2229,25.2179,25.2199,8599.8841324587,0
+IBTI.US,D,20211007,000000,25.1691,25.1691,25.1491,25.1491,1189.7191859438,0
+IBTI.US,D,20211008,000000,25.1192,25.1192,25.1042,25.1042,1403.3871341782,0
+IBTI.US,D,20211011,000000,25.0295,25.0993,25.0295,25.0594,1008.1515867399,0
+IBTI.US,D,20211012,000000,25.0983,25.1192,25.0983,25.1192,874.73451108177,0
+IBTI.US,D,20211013,000000,25.1462,25.1462,25.1292,25.1392,993.10454813183,0
+IBTI.US,D,20211014,000000,25.1691,25.1741,25.1641,25.1741,502.57108950914,0
+IBTI.US,D,20211015,000000,25.0993,25.0993,25.0744,25.0744,652.03833968251,0
+IBTI.US,D,20211018,000000,25.0315,25.0315,25.0295,25.0295,259.8121999658,0
+IBTI.US,D,20211019,000000,25.0265,25.0265,24.9847,24.9847,1206.7724963662,0
+IBTI.US,D,20211020,000000,24.9946,24.9996,24.9946,24.9946,470.47074047861,0
+IBTI.US,D,20211021,000000,24.9199,24.9249,24.9149,24.9149,2979.3136443955,0
+IBTI.US,D,20211022,000000,24.9697,24.9697,24.9627,24.9627,789.46795896944,0
+IBTI.US,D,20211025,000000,24.9896,25.0196,24.9896,24.9926,1070.3460129865,0
+IBTI.US,D,20211026,000000,24.9787,24.9996,24.9787,24.9946,33035.271696038,0
+IBTI.US,D,20211027,000000,24.9996,25.0943,24.9996,25.0844,1381.3181442197,0
+IBTI.US,D,20211028,000000,25.0394,25.0494,25.0196,25.0196,635.98816516725,0
+IBTI.US,D,20211029,000000,24.9497,25.0106,24.9497,25.0106,1180.6909627789,0
+IBTI.US,D,20211101,000000,24.9597,25.0245,24.9597,25.0245,764.38956128935,0
+IBTI.US,D,20211102,000000,25.0774,25.0983,25.0774,25.0794,794.48363850546,0
+IBTI.US,D,20211103,000000,25.0694,25.0694,25.0096,25.0464,2212.9178112917,0
+IBTI.US,D,20211104,000000,25.0894,25.1392,25.0894,25.1392,1003.1359072039,0
+IBTI.US,D,20211110,000000,25.1082,25.1082,25.0245,25.0245,462.44565322098,0
+IBTI.US,D,20211111,000000,24.9866,24.9866,24.9398,24.9697,581.81882617824,0
+IBTI.US,D,20211112,000000,24.9996,25.0345,24.9896,25.0046,1571.9139665885,0
+IBTI.US,D,20211116,000000,24.9289,24.9597,24.9219,24.9249,1616.0519465054,0
+IBTI.US,D,20211117,000000,24.9438,24.9956,24.9438,24.9956,1439.5000268375,0
+IBTI.US,D,20211118,000000,25.0096,25.0166,24.9976,25.0096,638.99757288886,0
+IBTI.US,D,20211119,000000,25.0894,25.0894,25.0394,25.0394,1271.9763303345,0
+IBTI.US,D,20211122,000000,24.8999,24.9099,24.8999,24.9099,845.64356977286,0
+IBTI.US,D,20211123,000000,24.8501,24.8591,24.8281,24.8281,724.26412500119,0
+IBTI.US,D,20211124,000000,24.8371,24.87,24.8371,24.87,15301.835128488,0
+IBTI.US,D,20211126,000000,25.0844,25.1162,25.0694,25.1092,14024.843118617,0
+IBTI.US,D,20211129,000000,25.0983,25.1092,25.0774,25.0993,1889.9080491721,0
+IBTI.US,D,20211130,000000,25.1541,25.1721,25.1192,25.1691,1100.4400902026,0
+IBTI.US,D,20211201,000000,25.1721,25.189,25.1721,25.189,312.97840304761,0
+IBTI.US,D,20211203,000000,25.194,25.2489,25.194,25.2489,1371.2867851477,0
+IBTI.US,D,20211206,000000,25.1392,25.1392,25.1292,25.1392,180.5644632967,0
+IBTI.US,D,20211208,000000,25.0046,25.0245,25.0046,25.0245,712.22649411474,0
+IBTI.US,D,20211209,000000,25.0794,25.0794,25.0594,25.0594,306.95958760438,0
+IBTI.US,D,20211210,000000,25.1072,25.1072,25.0694,25.0744,669.09165010498,0
+IBTI.US,D,20211213,000000,25.1292,25.1541,25.1292,25.1541,214.67108414163,0
+IBTI.US,D,20211214,000000,25.1102,25.1102,25.1092,25.1092,332.03798528448,0
+IBTI.US,D,20211215,000000,25.0594,25.0594,25.0594,25.0594,292.91568490353,0
+IBTI.US,D,20211216,000000,25.1192,25.1531,25.1192,25.1442,784.45227943342,0
+IBTI.US,D,20211217,000000,25.189,25.189,25.1621,25.1691,644.01325242488,0
+IBTI.US,D,20211220,000000,25.198,25.2379,25.198,25.2379,1362.2585619828,0
+IBTI.US,D,20211221,000000,25.0794,25.0894,25.0694,25.0894,1500.691317177,0
+IBTI.US,D,20211222,000000,25.0993,25.0993,25.0963,25.0983,682.13241689863,0
+IBTI.US,D,20211223,000000,25.0594,25.0594,25.0594,25.0594,32476.524995725,0
+IBTI.US,D,20211227,000000,25.0694,25.0694,25.0694,25.0694,201.63031734798,0
+IBTI.US,D,20211229,000000,25.0076,25.0076,24.9916,24.9916,625.95680609521,0
+IBTI.US,D,20211230,000000,25.0295,25.0494,25.0196,25.0424,2153.7327927667,0
+IBTI.US,D,20211231,000000,25.0664,25.0684,25.0295,25.0295,811.53694892793,0
+IBTI.US,D,20220103,000000,24.8999,24.9049,24.87,24.87,18926.165161216,0
+IBTI.US,D,20220104,000000,24.8501,24.8611,24.8351,24.8611,1013.1672662759,0
+IBTI.US,D,20220105,000000,24.8202,24.8202,24.7703,24.7753,715.23590183636,0
+IBTI.US,D,20220106,000000,24.7056,24.7154,24.7056,24.7154,301.94390806836,0
+IBTI.US,D,20220107,000000,24.6417,24.6706,24.6417,24.6607,47071.149309634,0
+IBTI.US,D,20220111,000000,24.6318,24.6806,24.6318,24.6806,107.33554207081,0
+IBTI.US,D,20220112,000000,24.6986,24.7304,24.6956,24.6956,2263.0746066519,0
+IBTI.US,D,20220113,000000,24.6996,24.7504,24.6996,24.7504,3437.7467539876,0
+IBTI.US,D,20220114,000000,24.6906,24.6906,24.6268,24.6268,1002.1327712967,0
+IBTI.US,D,20220118,000000,24.5521,24.5521,24.4723,24.4723,441.3797991697,0
+IBTI.US,D,20220119,000000,24.4922,24.5521,24.4922,24.5321,1461.569016796,0
+IBTI.US,D,20220120,000000,24.5521,24.5521,24.5521,24.5521,449.40488642733,0
+IBTI.US,D,20220121,000000,24.6487,24.6497,24.6417,24.6477,490.53345862269,0
+IBTI.US,D,20220124,000000,24.7076,24.7076,24.6447,24.6467,777.430328083,0
+IBTI.US,D,20220125,000000,24.6706,24.6706,24.6218,24.6218,22667.862095085,0
+IBTI.US,D,20220126,000000,24.6288,24.6288,24.4902,24.4902,1419.4373086935,0
+IBTI.US,D,20220127,000000,24.5421,24.5569,24.5321,24.5321,19509.990259208,0
+IBTI.US,D,20220131,000000,24.5819,24.5819,24.5819,24.5819,642.00698061047,0
+IBTI.US,D,20220201,000000,24.5521,24.5889,24.5521,24.5609,20294.442538642,0
+IBTI.US,D,20220207,000000,24.3726,24.3726,24.3726,24.3726,157.49233743101,0
+IBTI.US,D,20220208,000000,24.3228,24.3327,24.3228,24.3327,817.55576437115,0
+IBTI.US,D,20220209,000000,24.3426,24.3426,24.3228,24.3376,303.95017988277,0
+IBTI.US,D,20220210,000000,24.2111,24.2111,24.1373,24.1373,483.51150727226,0
+IBTI.US,D,20220211,000000,24.1831,24.2908,24.1831,24.2828,1107.4620415531,0
+IBTI.US,D,20220214,000000,24.1742,24.2529,24.1732,24.2529,678.11987326981,0
+IBTI.US,D,20220215,000000,24.1801,24.1821,24.1533,24.1533,2360.3787896507,0
+IBTI.US,D,20220216,000000,24.2031,24.2131,24.2031,24.2131,1013.1672662759,0
+IBTI.US,D,20220217,000000,24.3028,24.3028,24.3028,24.3028,264.82787950182,0
+IBTI.US,D,20220222,000000,24.3128,24.3386,24.3128,24.3386,572.79060301341,0
+IBTI.US,D,20220223,000000,24.2629,24.3008,24.2629,24.2759,1473.6066476825,0
+IBTI.US,D,20220224,000000,24.3228,24.3327,24.3078,24.3078,618.93485474478,0
+IBTI.US,D,20220228,000000,24.4723,24.4922,24.4523,24.4922,1534.7979380219,0
+IBTI.US,D,20220301,000000,24.6786,24.6996,24.6786,24.6806,571.7874671062,0
+IBTI.US,D,20220302,000000,24.4723,24.5311,24.4424,24.4424,933.9195296068,0
+IBTI.US,D,20220303,000000,24.4822,24.4892,24.4723,24.4892,995.11081994623,0
+IBTI.US,D,20220304,000000,24.6507,24.6507,24.6417,24.6417,156.4892015238,0
+IBTI.US,D,20220308,000000,24.4304,24.4304,24.4124,24.4224,1127.5247596971,0
+IBTI.US,D,20220309,000000,24.3327,24.3327,24.3228,24.3228,976.05123770936,0
+IBTI.US,D,20220310,000000,24.2151,24.233,24.1931,24.233,721.25471727958,0
+IBTI.US,D,20220311,000000,24.2231,24.2231,24.2031,24.2031,687.14809643465,0
+IBTI.US,D,20220314,000000,24.0416,24.0416,23.9858,23.9858,389.2167319951,0
+IBTI.US,D,20220315,000000,24.0426,24.0426,23.9758,23.9788,1055.2989743785,0
+IBTI.US,D,20220316,000000,23.924,23.9389,23.924,23.9389,1093.4181388522,0
+IBTI.US,D,20220317,000000,23.9439,23.9539,23.9031,23.9031,588.84077752867,0
+IBTI.US,D,20220318,000000,23.9449,23.9549,23.9449,23.9549,231.72439456409,0
+IBTI.US,D,20220321,000000,23.7246,23.7246,23.7036,23.7036,1182.6972345934,0
+IBTI.US,D,20220322,000000,23.615,23.615,23.615,23.615,181.5675992039,0
+IBTI.US,D,20220323,000000,23.6548,23.7096,23.6458,23.7096,773.41778445418,0
+IBTI.US,D,20220324,000000,23.6249,23.6558,23.6249,23.6249,1992.2279117069,0
+IBTI.US,D,20220325,000000,23.4066,23.4275,23.4066,23.4275,877.74391880338,0
+IBTI.US,D,20220328,000000,23.4883,23.4883,23.4365,23.4455,10964.275465738,0
+IBTI.US,D,20220329,000000,23.5153,23.5253,23.5153,23.5203,5362.7645599119,0
+IBTI.US,D,20220331,000000,23.6249,23.6448,23.6249,23.6448,452.41429414894,0
+IBTI.US,D,20220401,000000,23.4763,23.4863,23.4665,23.4665,3392.6056381635,0
+IBTI.US,D,20220405,000000,23.2471,23.277,23.2441,23.2521,4513.1084465102,0
+IBTI.US,D,20220406,000000,23.2521,23.257,23.2072,23.2272,4422.8262148618,0
+IBTI.US,D,20220407,000000,23.2072,23.2172,23.1873,23.2072,4430.8513021195,0
+IBTI.US,D,20220408,000000,23.1573,23.1573,23.1275,23.1275,740.31429951645,0
+IBTI.US,D,20220412,000000,23.1773,23.2182,23.1773,23.2172,2615.1753100805,0
+IBTI.US,D,20220413,000000,23.307,23.307,23.2332,23.2332,1614.045674691,0
+IBTI.US,D,20220414,000000,23.2172,23.2172,23.0796,23.0816,3784.8317778802,0
+IBTI.US,D,20220418,000000,23.1045,23.1045,23.0477,23.0477,622.9473983736,0
+IBTI.US,D,20220419,000000,22.96,22.96,22.9082,22.9082,246.77143317215,0
+IBTI.US,D,20220420,000000,23.0048,23.0098,22.9879,23.0098,546.70906942611,0
+IBTI.US,D,20220421,000000,22.8912,22.8942,22.8483,22.8942,5555.366654095,0
+IBTI.US,D,20220422,000000,22.941,22.941,22.8982,22.9182,2938.1850722001,0
+IBTI.US,D,20220425,000000,23.0577,23.1165,23.0378,23.0378,1873.8578746568,0
+IBTI.US,D,20220426,000000,23.1573,23.1643,23.1475,23.1475,2005.2686785005,0
+IBTI.US,D,20220427,000000,23.1315,23.1315,23.0777,23.0777,1178.6846909645,0
+IBTI.US,D,20220428,000000,23.0278,23.0278,22.9979,23.0198,1169.6564677997,0
+IBTI.US,D,20220429,000000,22.958,22.961,22.9281,22.9281,1635.1115287423,0
+IBTI.US,D,20220502,000000,22.8185,22.8185,22.8185,22.8185,174.54564785347,0
+IBTI.US,D,20220503,000000,22.8882,22.9182,22.8235,22.8235,5762.012650979,0
+IBTI.US,D,20220504,000000,22.7985,22.948,22.7785,22.948,5536.3070718581,0
+IBTI.US,D,20220505,000000,22.7475,22.8185,22.7475,22.8185,280.87805401708,0
+IBTI.US,D,20220506,000000,22.8185,22.8185,22.7387,22.7387,2281.1310529816,0
+IBTI.US,D,20220509,000000,22.7985,22.8709,22.7985,22.8709,4984.582322896,0
+IBTI.US,D,20220510,000000,22.9488,22.958,22.8982,22.8982,13842.272383507,0
+IBTI.US,D,20220511,000000,22.8571,22.9864,22.8571,22.9864,4075.7411909693,0
+IBTI.US,D,20220512,000000,23.0675,23.0974,23.0432,23.0777,2609.1564946373,0
+IBTI.US,D,20220513,000000,22.968,23.0154,22.968,22.968,3035.4892551989,0
+IBTI.US,D,20220516,000000,23.0876,23.095,23.0627,23.0677,1938.0585727179,0
+IBTI.US,D,20220517,000000,22.9182,22.948,22.9093,22.9182,8541.7022498409,0
+IBTI.US,D,20220518,000000,22.9082,23.0178,22.9032,23.0078,4881.259324454,0
+IBTI.US,D,20220519,000000,23.1275,23.1475,23.0678,23.0876,4610.412629509,0
+IBTI.US,D,20220520,000000,23.0777,23.1524,23.0777,23.1425,9007.1573107835,0
+IBTI.US,D,20220523,000000,23.1075,23.1075,23.0477,23.0477,2098.5603178705,0
+IBTI.US,D,20220524,000000,23.2122,23.2371,23.1873,23.1873,3428.7185308228,0
+IBTI.US,D,20220525,000000,23.2222,23.2371,23.2102,23.2371,1138.5592546764,0
+IBTI.US,D,20220526,000000,23.257,23.267,23.1973,23.2371,1687.2745959169,0
+IBTI.US,D,20220527,000000,23.267,23.267,23.2322,23.2322,409.27945013918,0
+IBTI.US,D,20220531,000000,23.0926,23.1175,23.0926,23.1075,838.62161842243,0
+IBTI.US,D,20220601,000000,22.958,22.9636,22.938,22.943,1023.1986253479,0
+IBTI.US,D,20220602,000000,22.948,22.9879,22.948,22.9714,3178.937689929,0
+IBTI.US,D,20220603,000000,22.9557,22.9557,22.9281,22.9281,429.34216828325,0
+IBTI.US,D,20220606,000000,22.839,22.8434,22.8185,22.8284,849.65611340167,0
+IBTI.US,D,20220607,000000,22.8982,22.8982,22.8832,22.8832,558.74670031255,0
+IBTI.US,D,20220608,000000,22.8335,22.8384,22.8335,22.8384,8832.61166293,0
+IBTI.US,D,20220609,000000,22.7975,22.8105,22.7885,22.7985,1912.9801750378,0
+IBTI.US,D,20220610,000000,22.6689,22.6888,22.5892,22.5892,2617.1815818949,0
+IBTI.US,D,20220613,000000,22.3997,22.4197,22.2204,22.3,2859.9404714382,0
+IBTI.US,D,20220614,000000,22.32,22.32,22.1655,22.1674,3926.2739407959,0
+IBTI.US,D,20220615,000000,22.2851,22.4197,22.2402,22.4044,3877.1202813429,0
+IBTI.US,D,20220616,000000,22.4197,22.5194,22.3798,22.5194,4482.0112333869,0
+IBTI.US,D,20220617,000000,22.5244,22.5294,22.4595,22.4995,13724.905482363,0
+IBTI.US,D,20220621,000000,22.4297,22.4496,22.4197,22.4297,6420.0698061047,0
+IBTI.US,D,20220622,000000,22.624,22.649,22.6042,22.639,7599.7576329765,0
+IBTI.US,D,20220623,000000,22.7487,22.8334,22.7337,22.7487,2349.3442946715,0
+IBTI.US,D,20220624,000000,22.7138,22.7686,22.6888,22.6988,5319.6297159021,0
+IBTI.US,D,20220627,000000,22.629,22.6639,22.6091,22.6091,1791.6007302661,0
+IBTI.US,D,20220628,000000,22.5776,22.619,22.5692,22.6042,2498.8115448448,0
+IBTI.US,D,20220629,000000,22.639,22.7238,22.639,22.7238,794.48363850546,0
+IBTI.US,D,20220630,000000,22.9082,22.9082,22.8782,22.8782,861.69374428812,0
+IBTI.US,D,20220701,000000,23.0677,23.1475,23.0378,23.0577,3770.7878751793,0
+IBTI.US,D,20220705,000000,23.1275,23.1673,23.1175,23.1175,1549.84497663,0
+IBTI.US,D,20220706,000000,23.0278,23.0278,22.938,22.958,1487.6505503833,0
+IBTI.US,D,20220707,000000,22.8806,22.8882,22.8185,22.8384,89731.510035292,0
+IBTI.US,D,20220708,000000,22.7835,22.7985,22.7271,22.7587,53120.058830073,0
+IBTI.US,D,20220711,000000,22.8235,22.8882,22.8235,22.8483,17784.596498818,0
+IBTI.US,D,20220712,000000,22.958,22.978,22.9182,22.9182,7189.4750469301,0
+IBTI.US,D,20220713,000000,22.7985,22.968,22.7931,22.9281,8100.3224506712,0
+IBTI.US,D,20220714,000000,22.7985,22.8882,22.7686,22.8483,93231.451215527,0
+IBTI.US,D,20220715,000000,22.8882,22.9231,22.8882,22.8982,3483.891005719,0
+IBTI.US,D,20220718,000000,22.8185,22.8683,22.8185,22.8583,748.33938677408,0
+IBTI.US,D,20220719,000000,22.8284,22.8284,22.7785,22.7785,40030.138376971,0
+IBTI.US,D,20220720,000000,22.8284,22.8284,22.7455,22.7455,800.50245394868,0
+IBTI.US,D,20220721,000000,22.8185,22.958,22.8185,22.958,14087.037544863,0
+IBTI.US,D,20220722,000000,23.1375,23.1475,23.1175,23.1388,655.04774740412,0
+IBTI.US,D,20220725,000000,23.0975,23.0975,23.0577,23.0941,1892.9174568937,0
+IBTI.US,D,20220726,000000,23.1948,23.1948,23.1075,23.1075,24166.547140448,0
+IBTI.US,D,20220727,000000,23.1412,23.2172,23.1412,23.1673,44758.921043529,0
+IBTI.US,D,20220728,000000,23.3638,23.3667,23.2772,23.3468,1321.1299897875,0
+IBTI.US,D,20220729,000000,23.287,23.3966,23.287,23.3501,30871.507544198,0
+IBTI.US,D,20220801,000000,23.4167,23.4266,23.3867,23.4167,10056.581490362,0
+IBTI.US,D,20220802,000000,23.3268,23.3268,23.1671,23.1671,1118.0658441168,0
+IBTI.US,D,20220803,000000,23.1372,23.207,23.0972,23.207,1599.9562303356,0
+IBTI.US,D,20220804,000000,23.2769,23.3168,23.2669,23.3153,5938.9734085344,0
+IBTI.US,D,20220805,000000,23.0673,23.0723,23.0473,23.0673,7191.2873020344,0
+IBTI.US,D,20220808,000000,23.1272,23.1372,23.1272,23.1372,292.5405255216,0
+IBTI.US,D,20220809,000000,23.0773,23.0773,23.0573,23.0773,2230.1205815448,0
+IBTI.US,D,20220810,000000,23.2115,23.227,23.1172,23.1172,1917.5430337272,0
+IBTI.US,D,20220811,000000,23.1257,23.1272,23.0274,23.0274,2543.6999804772,0
+IBTI.US,D,20220812,000000,23.0713,23.0713,23.0275,23.0637,2268.1909239072,0
+IBTI.US,D,20220815,000000,23.1662,23.1662,23.1272,23.1272,4262.876493474,0
+IBTI.US,D,20220816,000000,23.0673,23.0873,23.0673,23.0873,1049.9399683104,0
+IBTI.US,D,20220817,000000,22.9835,22.9874,22.9375,22.9675,2201.0668992156,0
+IBTI.US,D,20220818,000000,23.0473,23.0473,22.9937,23.0074,2516.6500003776,0
+IBTI.US,D,20220819,000000,22.8847,22.9026,22.8847,22.8976,1178.1769110048,0
+IBTI.US,D,20220822,000000,22.8678,22.8678,22.8078,22.8277,6914.7763943496,0
+IBTI.US,D,20220823,000000,22.7878,22.9076,22.7878,22.7978,2640.8795386128,0
+IBTI.US,D,20220824,000000,22.7179,22.7279,22.7179,22.7279,158.2924761384,0
+IBTI.US,D,20220825,000000,22.7548,22.8178,22.7548,22.8178,1745.2246419816,0
+IBTI.US,D,20220826,000000,22.7938,22.7938,22.7674,22.7778,1034.9122015884,0
+IBTI.US,D,20220829,000000,22.708,22.708,22.6867,22.698,1739.2135352928,0
+IBTI.US,D,20220830,000000,22.668,22.6931,22.6581,22.693,4037.459992644,0
+IBTI.US,D,20220831,000000,22.618,22.618,22.618,22.618,7.0129578036,0
+IBTI.US,D,20220901,000000,22.5183,22.5183,22.4747,22.4984,6224.5009762524,0
+IBTI.US,D,20220902,000000,22.6381,22.6381,22.5882,22.6081,1357.508260554,0
+IBTI.US,D,20220906,000000,22.4345,22.4584,22.4245,22.4396,3674.7898890864,0
+IBTI.US,D,20220907,000000,22.5063,22.5483,22.5063,22.5483,2847.2608682616,0
+IBTI.US,D,20220908,000000,22.5383,22.5383,22.4894,22.5048,2650.8980497608,0
+IBTI.US,D,20220909,000000,22.4984,22.5083,22.4702,22.4702,1572.906250236,0
+IBTI.US,D,20220912,000000,22.5234,22.5582,22.444,22.4534,277552.83284419,0
+IBTI.US,D,20220913,000000,22.3287,22.3386,22.3187,22.3386,2174.016919116,0
+IBTI.US,D,20220914,000000,22.3087,22.3486,22.2987,22.3137,8514.7326246852,0
+IBTI.US,D,20220915,000000,22.2788,22.2788,22.2338,22.2488,20706.258840686,0
+IBTI.US,D,20220916,000000,22.2388,22.3137,22.2388,22.2987,28445.558702516,0
+IBTI.US,D,20220919,000000,22.2189,22.2488,22.2089,22.2315,20597.057069173,0
+IBTI.US,D,20220920,000000,22.149,22.1788,22.139,22.139,2420.4722933568,0
+IBTI.US,D,20220921,000000,22.149,22.174,22.1202,22.174,3496.460390652,0
+IBTI.US,D,20220922,000000,21.9593,21.9885,21.9537,21.9544,7988.7607894152,0
+IBTI.US,D,20220923,000000,21.9384,21.9394,21.8895,21.9269,7015.9633569444,0
+IBTI.US,D,20220926,000000,21.8346,21.8396,21.6699,21.6945,13941.760113557,0
+IBTI.US,D,20220927,000000,21.7298,21.7298,21.615,21.62,12376.868672239,0
+IBTI.US,D,20220928,000000,21.8246,21.9693,21.8246,21.9594,5265.7294593888,0
+IBTI.US,D,20220929,000000,21.8518,21.907,21.8396,21.8595,12669.409197761,0
+IBTI.US,D,20220930,000000,21.9011,21.9194,21.792,21.8096,4707.6983884452,0
+IBTI.US,D,20221003,000000,22.074,22.074,21.9594,21.9693,4468.255972008,0
+IBTI.US,D,20221004,000000,21.9974,22.0891,21.9974,22.0242,6983.9041212708,0
+IBTI.US,D,20221005,000000,21.8895,21.8995,21.8529,21.8695,78759.523538887,0
+IBTI.US,D,20221006,000000,21.8296,21.8296,21.7897,21.7996,3626.701035576,0
+IBTI.US,D,20221007,000000,21.7048,21.735,21.6898,21.6985,7772.3609486184,0
+IBTI.US,D,20221010,000000,21.669,21.669,21.5601,21.625,34859.409539466,0
+IBTI.US,D,20221011,000000,21.6799,21.7297,21.6399,21.6526,5959.0104308304,0
+IBTI.US,D,20221012,000000,21.6744,21.7298,21.6744,21.7098,54556.804307549,0
+IBTI.US,D,20221013,000000,21.59,21.6459,21.59,21.63,760.4049961332,0
+IBTI.US,D,20221014,000000,21.5451,21.5631,21.5451,21.5631,399.7385948052,0
+IBTI.US,D,20221017,000000,21.63,21.63,21.5789,21.5801,4919.088973668,0
+IBTI.US,D,20221018,000000,21.63,21.63,21.5701,21.63,8530.762242522,0
+IBTI.US,D,20221019,000000,21.5301,21.5301,21.4752,21.4802,5744.6142922632,0
+IBTI.US,D,20221020,000000,21.4503,21.4833,21.3505,21.3605,5721.5717166228,0
+IBTI.US,D,20221021,000000,21.3804,21.4752,21.3704,21.4703,21316.3861696,0
+IBTI.US,D,20221024,000000,21.4703,21.5002,21.4553,21.4603,9883.261247502,0
+IBTI.US,D,20221025,000000,21.629,21.6499,21.5984,21.6,3036.6107289588,0
+IBTI.US,D,20221026,000000,21.6497,21.6898,21.6497,21.6649,9330.2394321324,0
+IBTI.US,D,20221027,000000,21.7198,21.7996,21.6958,21.7996,46338.619612844,0
+IBTI.US,D,20221028,000000,21.6998,21.7497,21.6799,21.6898,17497.329719982,0
+IBTI.US,D,20221031,000000,21.625,21.64,21.59,21.6086,7388.65197165,0
+IBTI.US,D,20221101,000000,21.62,21.62,21.595,21.595,9228,0
+IBTI.US,D,20221102,000000,21.6157,21.71,21.56,21.58,8261,0
+IBTI.US,D,20221103,000000,21.45,21.516,21.45,21.51,18665,0
+IBTI.US,D,20221104,000000,21.515,21.555,21.4959,21.53,14286,0
+IBTI.US,D,20221107,000000,21.52,21.52,21.46,21.47,5303,0
+IBTI.US,D,20221108,000000,21.54,21.5784,21.5301,21.5637,24536,0
+IBTI.US,D,20221109,000000,21.6081,21.63,21.57,21.63,139307,0
+IBTI.US,D,20221110,000000,21.9,21.99,21.9,21.98,23351,0
+IBTI.US,D,20221111,000000,21.93,21.9798,21.93,21.96,18703,0
+IBTI.US,D,20221114,000000,21.94,21.94,21.89,21.92,3284,0
+IBTI.US,D,20221115,000000,22.0017,22.03,21.97,22.03,12442,0
+IBTI.US,D,20221116,000000,22.11,22.14,22.08,22.14,88320,0
+IBTI.US,D,20221117,000000,22.0483,22.0483,22.01,22.035,6439,0
+IBTI.US,D,20221118,000000,22.03,22.03,21.9619,21.97,40906,0
+IBTI.US,D,20221121,000000,22.04,22.0423,21.96,21.96,4429,0
+IBTI.US,D,20221122,000000,22.01,22.025,22,22.02,4352,0
+IBTI.US,D,20221123,000000,22.05,22.085,22.03,22.0801,14377,0
+IBTI.US,D,20221125,000000,22.07,22.08,22.056,22.08,7476,0
+IBTI.US,D,20221128,000000,22.11,22.1201,22.0701,22.1,7373,0
+IBTI.US,D,20221129,000000,22.03,22.0898,22.03,22.05,8395,0
+IBTI.US,D,20221130,000000,22.01,22.2,21.9844,22.2,82765,0
+IBTI.US,D,20221201,000000,22.19,22.33,22.19,22.33,11887,0
+IBTI.US,D,20221202,000000,22.215,22.34,22.19,22.34,59736,0
+IBTI.US,D,20221205,000000,22.27,22.27,22.18,22.18,12751,0
+IBTI.US,D,20221206,000000,22.21,22.2658,22.2,22.25,4342,0
+IBTI.US,D,20221207,000000,22.32,22.4099,22.32,22.4,26877,0
+IBTI.US,D,20221208,000000,22.3,22.3468,22.29,22.3,9236,0
+IBTI.US,D,20221209,000000,22.25,22.27,22.23,22.23,24780,0
+IBTI.US,D,20221212,000000,22.27,22.27,22.19,22.2,10892,0
+IBTI.US,D,20221213,000000,22.45,22.451,22.35,22.36,31346,0
+IBTI.US,D,20221214,000000,22.4,22.42,22.31,22.41,26302,0
+IBTI.US,D,20221215,000000,22.37,22.3785,22.33,22.36,17377,0
+IBTI.US,D,20221216,000000,22.28,22.38,22.2585,22.35,46580,0
+IBTI.US,D,20221219,000000,22.2583,22.26,22.24,22.25,17749,0
+IBTI.US,D,20221220,000000,22.15,22.1784,22.14,22.14,14916,0
+IBTI.US,D,20221221,000000,22.215,22.218,22.16,22.16,24769,0
+IBTI.US,D,20221222,000000,22.18,22.205,22.16,22.16,39677,0
+IBTI.US,D,20221223,000000,22.09,22.11,22.088,22.09,19079,0
+IBTI.US,D,20221227,000000,22.0382,22.04,21.98,21.995,14281,0
+IBTI.US,D,20221228,000000,22.005,22.008,21.955,21.965,33880,0
+IBTI.US,D,20221229,000000,21.985,22.02,21.98,22.02,25452,0
+IBTI.US,D,20221230,000000,21.96,22,21.9201,21.94,25809,0
+IBTI.US,D,20230103,000000,22.1,22.1,22.03,22.03,13904,0
+IBTI.US,D,20230104,000000,22.17,22.17,22.11,22.14,58892,0
+IBTI.US,D,20230105,000000,22.0483,22.115,22.0483,22.1,23421,0
+IBTI.US,D,20230106,000000,22.13,22.32,22.13,22.31,41829,0
+IBTI.US,D,20230109,000000,22.32,22.395,22.32,22.37,12197,0
+IBTI.US,D,20230110,000000,22.3213,22.3282,22.271,22.3,29103,0
+IBTI.US,D,20230111,000000,22.3296,22.3752,22.3296,22.3752,23167,0
+IBTI.US,D,20230112,000000,22.45,22.535,22.42,22.52,44108,0
+IBTI.US,D,20230113,000000,22.52,22.52,22.44,22.46,28401,0
+IBTI.US,D,20230117,000000,22.47,22.475,22.44,22.44,9203,0
+IBTI.US,D,20230118,000000,22.62,22.65,22.595,22.645,73477,0
+IBTI.US,D,20230119,000000,22.61,22.63,22.59,22.6,9611,0
+IBTI.US,D,20230120,000000,22.53,22.53,22.49,22.52,17256,0
+IBTI.US,D,20230123,000000,22.46,22.49,22.44,22.44,91064,0
+IBTI.US,D,20230124,000000,22.4899,22.52,22.48,22.51,73373,0
+IBTI.US,D,20230125,000000,22.54,22.56,22.5,22.535,13531,0
+IBTI.US,D,20230126,000000,22.51,22.52,22.47,22.48,83387,0
+IBTI.US,D,20230127,000000,22.43,22.46,22.43,22.455,17025,0
+IBTI.US,D,20230130,000000,22.3999,22.4,22.3924,22.4,18670,0
+IBTI.US,D,20230131,000000,22.46,22.4719,22.42,22.4719,19081,0
+IBTI.US,D,20230201,000000,22.43,22.5698,22.4,22.56,116583,0
+IBTI.US,D,20230202,000000,22.59,22.63,22.555,22.555,36830,0
+IBTI.US,D,20230203,000000,22.41,22.43,22.36,22.38,128595,0
+IBTI.US,D,20230206,000000,22.26,22.26,22.21,22.215,172156,0
+IBTI.US,D,20230207,000000,22.2159,22.28,22.17,22.19,159460,0
+IBTI.US,D,20230208,000000,22.21,22.24,22.18,22.22,65420,0
+IBTI.US,D,20230209,000000,22.2562,22.2562,22.1632,22.17,13665,0
+IBTI.US,D,20230210,000000,22.16,22.1637,22.1,22.105,20559,0
+IBTI.US,D,20230213,000000,22.1,22.124,22.1,22.12,8785,0
+IBTI.US,D,20230214,000000,22.044,22.08,22,22.0284,54272,0
+IBTI.US,D,20230215,000000,22.02,22.0299,21.98,22.01,20511,0
+IBTI.US,D,20230216,000000,21.99,22.01,21.95,21.965,15552,0
+IBTI.US,D,20230217,000000,21.95,22.02,21.95,22.015,69898,0
+IBTI.US,D,20230221,000000,21.89,21.909,21.85,21.865,11589,0
+IBTI.US,D,20230222,000000,21.91,21.914,21.88,21.88,5735,0
+IBTI.US,D,20230223,000000,21.91,21.935,21.8924,21.935,9027,0
+IBTI.US,D,20230224,000000,21.81,21.8398,21.79,21.82,21492,0
+IBTI.US,D,20230227,000000,21.88,21.88,21.86,21.875,3286,0
+IBTI.US,D,20230228,000000,21.84,21.8881,21.835,21.885,11790,0
+IBTI.US,D,20230301,000000,21.78,21.78,21.71,21.72,34305,0
+IBTI.US,D,20230302,000000,21.66,21.68,21.65,21.68,8806,0
+IBTI.US,D,20230303,000000,21.75,21.76,21.7,21.755,33924,0
+IBTI.US,D,20230306,000000,21.79,21.79,21.73,21.74,16988,0
+IBTI.US,D,20230307,000000,21.76,21.76,21.68,21.705,27107,0
+IBTI.US,D,20230308,000000,21.7694,21.78,21.67,21.69,33195,0
+IBTI.US,D,20230309,000000,21.75,21.85,21.73,21.82,39666,0
+IBTI.US,D,20230310,000000,22.06,22.12,22.01,22.11,17427,0
+IBTI.US,D,20230313,000000,22.41,22.5,22.33,22.37,40870,0
+IBTI.US,D,20230314,000000,22.215,22.2776,22.1699,22.2211,46254,0
+IBTI.US,D,20230315,000000,22.5,22.62,22.4199,22.5025,20947,0
+IBTI.US,D,20230316,000000,22.59,22.6099,22.3,22.32,15200,0
+IBTI.US,D,20230317,000000,22.44,22.59,22.44,22.5638,195505,0
+IBTI.US,D,20230320,000000,22.6,22.6,22.42,22.4495,34329,0
+IBTI.US,D,20230321,000000,22.34,22.37,22.29,22.31,19027,0
+IBTI.US,D,20230322,000000,22.26,22.56,22.26,22.5304,82030,0
+IBTI.US,D,20230323,000000,22.53,22.67,22.52,22.664,22833,0
+IBTI.US,D,20230324,000000,22.75,22.75,22.65,22.65,6879,0
+IBTI.US,D,20230327,000000,22.49,22.51,22.45,22.45,5850,0
+IBTI.US,D,20230328,000000,22.41,22.43,22.39,22.42,13888,0
+IBTI.US,D,20230329,000000,22.36,22.4,22.35,22.38,27625,0
+IBTI.US,D,20230330,000000,22.35,22.42,22.35,22.42,8061,0
+IBTI.US,D,20230331,000000,22.42,22.49,22.417,22.49,5772,0
+IBTI.US,D,20230403,000000,22.47,22.53,22.47,22.53,3022,0
+IBTI.US,D,20230404,000000,22.45,22.6597,22.45,22.64,12089,0
+IBTI.US,D,20230405,000000,22.78,22.7867,22.71,22.72,10108,0
+IBTI.US,D,20230406,000000,22.72,22.7366,22.7093,22.71,4409,0
+IBTI.US,D,20230410,000000,22.56,22.56,22.52,22.53,11477,0
+IBTI.US,D,20230411,000000,22.53,22.53,22.4969,22.52,6127,0
+IBTI.US,D,20230412,000000,22.61,22.61,22.5365,22.59,9160,0
+IBTI.US,D,20230413,000000,22.66,22.66,22.565,22.565,16049,0
+IBTI.US,D,20230414,000000,22.49,22.49,22.448,22.47,9989,0
+IBTI.US,D,20230417,000000,22.4164,22.4164,22.36,22.36,5495,0
+IBTI.US,D,20230418,000000,22.398,22.42,22.37,22.39,9791,0
+IBTI.US,D,20230419,000000,22.35,22.36,22.31,22.35,65396,0
+IBTI.US,D,20230420,000000,22.47,22.47,22.44,22.46,9011,0
+IBTI.US,D,20230421,000000,22.49,22.49,22.411,22.42,15696,0
+IBTI.US,D,20230424,000000,22.47,22.495,22.46,22.4851,11262,0
+IBTI.US,D,20230425,000000,22.61,22.68,22.595,22.675,32295,0
+IBTI.US,D,20230426,000000,22.66,22.67,22.58,22.61,24074,0
+IBTI.US,D,20230427,000000,22.54,22.54,22.48,22.5,12621,0
+IBTI.US,D,20230428,000000,22.58,22.5939,22.54,22.5939,11246,0
+IBTI.US,D,20230501,000000,22.4301,22.4301,22.38,22.39,10035,0
+IBTI.US,D,20230502,000000,22.44,22.605,22.44,22.58,20882,0
+IBTI.US,D,20230503,000000,22.64,22.71,22.63,22.71,18218,0
+IBTI.US,D,20230504,000000,22.7,22.849,22.7,22.77,364103,0
+IBTI.US,D,20230505,000000,22.65,22.655,22.62,22.64,14201,0
+IBTI.US,D,20230508,000000,22.589,22.5904,22.55,22.57,11320,0
+IBTI.US,D,20230509,000000,22.57,22.57,22.54,22.545,16776,0
+IBTI.US,D,20230510,000000,22.63,22.7,22.63,22.68,17322,0
+IBTI.US,D,20230511,000000,22.785,22.7899,22.71,22.72,17830,0
+IBTI.US,D,20230512,000000,22.7,22.7,22.61,22.61,5049,0
+IBTI.US,D,20230515,000000,22.5912,22.62,22.5801,22.62,34828,0
+IBTI.US,D,20230516,000000,22.57,22.57,22.52,22.54,18988,0
+IBTI.US,D,20230517,000000,22.55,22.55,22.47,22.49,24353,0
+IBTI.US,D,20230518,000000,22.4133,22.42,22.37,22.375,87084,0
+IBTI.US,D,20230519,000000,22.2992,22.365,22.2992,22.31,17606,0
+IBTI.US,D,20230522,000000,22.315,22.33,22.29,22.3,40547,0
+IBTI.US,D,20230523,000000,22.28,22.33,22.27,22.31,22216,0
+IBTI.US,D,20230524,000000,22.34,22.34,22.27,22.28,516850,0
+IBTI.US,D,20230525,000000,22.22,22.23,22.14,22.14,440380,0
+IBTI.US,D,20230526,000000,22.0867,22.1383,22.07,22.13,14613,0
+IBTI.US,D,20230530,000000,22.19,22.265,22.19,22.265,22463,0
+IBTI.US,D,20230531,000000,22.27,22.34,22.26,22.33,19198,0
+IBTI.US,D,20230601,000000,22.32,22.37,22.3129,22.32,19533,0
+IBTI.US,D,20230602,000000,22.2362,22.2439,22.175,22.19,13270,0
+IBTI.US,D,20230605,000000,22.22,22.22,22.1761,22.19,17460,0
+IBTI.US,D,20230606,000000,22.1887,22.19,22.17,22.19,12418,0
+IBTI.US,D,20230607,000000,22.17,22.174,22.085,22.09,16620,0
+IBTI.US,D,20230608,000000,22.1802,22.195,22.1631,22.195,9145,0
+IBTI.US,D,20230609,000000,22.15,22.15,22.11,22.13,37917,0
+IBTI.US,D,20230612,000000,22.14,22.16,22.1066,22.155,13688,0
+IBTI.US,D,20230613,000000,22.2,22.2,22.045,22.045,13978,0
+IBTI.US,D,20230614,000000,22.1,22.105,21.99,22.045,36496,0
+IBTI.US,D,20230615,000000,22.14,22.16,22.1297,22.16,5184,0
+IBTI.US,D,20230616,000000,22.0699,22.08,22.05,22.075,22406,0
+IBTI.US,D,20230620,000000,22.115,22.1496,22.108,22.12,20039,0
+IBTI.US,D,20230621,000000,22.07,22.14,22.07,22.1182,25538,0
+IBTI.US,D,20230622,000000,22.055,22.0659,22.0363,22.045,8555,0
+IBTI.US,D,20230623,000000,22.16,22.16,22.075,22.1,13236,0
+IBTI.US,D,20230626,000000,22.126,22.134,22.1139,22.12,7327,0
+IBTI.US,D,20230627,000000,22.13,22.13,22.0502,22.08,15648,0
+IBTI.US,D,20230628,000000,22.0965,22.14,22.08,22.14,17354,0
+IBTI.US,D,20230629,000000,22,22,21.9615,21.97,7415,0
+IBTI.US,D,20230630,000000,21.96,22,21.96,22,9231,0
+IBTI.US,D,20230703,000000,21.92,21.958,21.87,21.87,1433,0
+IBTI.US,D,20230705,000000,21.89,21.89,21.8038,21.81,11545,0
+IBTI.US,D,20230706,000000,21.67,21.7098,21.62,21.705,18907,0
+IBTI.US,D,20230707,000000,21.71,21.7556,21.71,21.715,7766,0
+IBTI.US,D,20230710,000000,21.76,21.83,21.76,21.83,26119,0
+IBTI.US,D,20230711,000000,21.82,21.8524,21.82,21.82,41284,0
+IBTI.US,D,20230712,000000,21.95,22.02,21.95,22,27942,0
+IBTI.US,D,20230713,000000,22.0713,22.15,22.0713,22.14,30661,0
+IBTI.US,D,20230714,000000,22.11,22.11,22.04,22.05,14131,0
+IBTI.US,D,20230717,000000,22.0405,22.0847,22.04,22.06,11998,0
+IBTI.US,D,20230718,000000,22.13,22.139,22.07,22.09,32766,0
+IBTI.US,D,20230719,000000,22.12,22.1266,22.082,22.11,416189,0
+IBTI.US,D,20230720,000000,22.04,22.04,21.9705,22,28480,0
+IBTI.US,D,20230721,000000,22.0299,22.0299,22.005,22.01,15541,0
+IBTI.US,D,20230724,000000,22.04,22.04,21.95,21.95,4414,0
+IBTI.US,D,20230725,000000,21.92,21.94,21.91,21.94,13499,0
+IBTI.US,D,20230726,000000,21.94,22.0018,21.92,21.9983,51978,0
+IBTI.US,D,20230727,000000,21.9547,21.9547,21.85,21.865,50069,0
+IBTI.US,D,20230728,000000,21.91,21.94,21.9,21.9207,25543,0
+IBTI.US,D,20230731,000000,21.9357,21.96,21.92,21.93,21587,0
+IBTI.US,D,20230801,000000,21.82,21.83,21.79,21.83,17824,0
+IBTI.US,D,20230802,000000,21.81,21.83,21.77,21.82,157983,0
+IBTI.US,D,20230803,000000,21.78,21.7848,21.76,21.77,92369,0
+IBTI.US,D,20230804,000000,21.8387,21.92,21.8387,21.915,95673,0
+IBTI.US,D,20230807,000000,21.91,21.9289,21.8901,21.91,15730,0
+IBTI.US,D,20230808,000000,21.94,21.9811,21.94,21.95,12774,0
+IBTI.US,D,20230809,000000,21.97,21.98,21.93,21.94,28442,0
+IBTI.US,D,20230810,000000,21.97,21.9708,21.86,21.86,26608,0
+IBTI.US,D,20230811,000000,21.81,21.81,21.77,21.77,4590,0
+IBTI.US,D,20230814,000000,21.75,21.77,21.72,21.72,18336,0
+IBTI.US,D,20230815,000000,21.7517,21.78,21.7176,21.73,314323,0
+IBTI.US,D,20230816,000000,21.73,21.75,21.67,21.675,110229,0
+IBTI.US,D,20230817,000000,21.71,21.71,21.6433,21.685,166566,0
+IBTI.US,D,20230818,000000,21.71,21.75,21.71,21.72,59228,0
+IBTI.US,D,20230821,000000,21.6678,21.67,21.63,21.65,37610,0
+IBTI.US,D,20230822,000000,21.62,21.66,21.6175,21.635,29979,0
+IBTI.US,D,20230823,000000,21.72,21.76,21.72,21.74,28472,0
+IBTI.US,D,20230824,000000,21.71,21.75,21.71,21.715,120763,0
+IBTI.US,D,20230825,000000,21.7,21.72,21.64,21.685,34783,0
+IBTI.US,D,20230828,000000,21.72,21.73,21.6852,21.725,16900,0
+IBTI.US,D,20230829,000000,21.71,21.84,21.71,21.835,47816,0
+IBTI.US,D,20230830,000000,21.8741,21.8741,21.83,21.835,11879,0
+IBTI.US,D,20230831,000000,21.85,21.888,21.84,21.875,13925,0
+IBTI.US,D,20230901,000000,21.86,21.86,21.7501,21.765,12823,0
+IBTI.US,D,20230905,000000,21.72,21.72,21.685,21.695,799830,0
+IBTI.US,D,20230906,000000,21.7,21.7,21.62,21.62,35769,0
+IBTI.US,D,20230907,000000,21.67,21.695,21.6522,21.695,15978,0
+IBTI.US,D,20230908,000000,21.73,21.74,21.67,21.67,30947,0
+IBTI.US,D,20230911,000000,21.6799,21.68,21.66,21.675,69868,0
+IBTI.US,D,20230912,000000,21.68,21.68,21.65,21.665,56131,0
+IBTI.US,D,20230913,000000,21.67,21.7171,21.66,21.695,15667,0
+IBTI.US,D,20230914,000000,21.7299,21.7299,21.67,21.675,24650,0
+IBTI.US,D,20230915,000000,21.64,21.66,21.635,21.65,10796,0
+IBTI.US,D,20230918,000000,21.62,21.65,21.62,21.645,16263,0
+IBTI.US,D,20230919,000000,21.62,21.62,21.58,21.585,16755,0
+IBTI.US,D,20230920,000000,21.6397,21.6462,21.555,21.555,25440,0
+IBTI.US,D,20230921,000000,21.5038,21.5299,21.5038,21.52,61777,0
+IBTI.US,D,20230922,000000,21.53,21.5758,21.53,21.56,42393,0
+IBTI.US,D,20230925,000000,21.52,21.55,21.5117,21.52,90751,0
+IBTI.US,D,20230926,000000,21.53,21.53,21.5,21.515,20595,0
+IBTI.US,D,20230927,000000,21.5366,21.5382,21.435,21.45,20053,0
+IBTI.US,D,20230928,000000,21.47,21.525,21.441,21.525,34288,0
+IBTI.US,D,20230929,000000,21.59,21.59,21.54,21.55,693320,0
+IBTI.US,D,20231002,000000,21.42,21.42,21.38,21.39,20051,0
+IBTI.US,D,20231003,000000,21.39,21.399,21.3,21.32,116499,0
+IBTI.US,D,20231004,000000,21.35,21.4,21.3259,21.395,31599,0
+IBTI.US,D,20231005,000000,21.44,21.45,21.4222,21.44,392539,0
+IBTI.US,D,20231006,000000,21.35,21.396,21.3247,21.37,32503,0
+IBTI.US,D,20231009,000000,21.5,21.56,21.48,21.56,16761,0
+IBTI.US,D,20231010,000000,21.49,21.549,21.4723,21.505,38170,0
+IBTI.US,D,20231011,000000,21.53,21.54,21.4928,21.53,48093,0
+IBTI.US,D,20231012,000000,21.49,21.495,21.4282,21.45,58953,0
+IBTI.US,D,20231013,000000,21.51,21.518,21.48,21.48,297129,0
+IBTI.US,D,20231016,000000,21.45,21.45,21.42,21.42,155708,0
+IBTI.US,D,20231017,000000,21.33,21.33,21.27,21.295,110952,0
+IBTI.US,D,20231018,000000,21.27,21.2999,21.23,21.24,198912,0
+IBTI.US,D,20231019,000000,21.23,21.26,21.21,21.24,156099,0
+IBTI.US,D,20231020,000000,21.315,21.3477,21.299,21.32,214692,0
+IBTI.US,D,20231023,000000,21.29,21.385,21.29,21.375,263861,0
+IBTI.US,D,20231024,000000,21.3595,21.3899,21.33,21.36,70157,0
+IBTI.US,D,20231025,000000,21.32,21.33,21.2746,21.29,174599,0
+IBTI.US,D,20231026,000000,21.32,21.4,21.32,21.4,66418,0
+IBTI.US,D,20231027,000000,21.41,21.43,21.385,21.425,97526,0
+IBTI.US,D,20231030,000000,21.37,21.4,21.36,21.385,124687,0
+IBTI.US,D,20231031,000000,21.39,21.4,21.37,21.38,101383,0
+IBTI.US,D,20231101,000000,21.33,21.4599,21.3252,21.445,196076,0
+IBTI.US,D,20231102,000000,21.51,21.53,21.4648,21.48,440553,0
+IBTI.US,D,20231103,000000,21.63,21.66,21.59,21.615,105232,0
+IBTI.US,D,20231106,000000,21.57,21.57,21.51,21.525,139164,0
+IBTI.US,D,20231107,000000,21.56,21.6,21.55,21.59,132451,0
+IBTI.US,D,20231108,000000,21.57,21.6199,21.57,21.605,463903,0
+IBTI.US,D,20231109,000000,21.585,21.585,21.485,21.485,422814,0
+IBTI.US,D,20231110,000000,21.5496,21.5496,21.4771,21.485,696756,0
+IBTI.US,D,20231113,000000,21.45,21.495,21.425,21.495,169387,0
+IBTI.US,D,20231114,000000,21.68,21.7199,21.6625,21.7134,215266,0
+IBTI.US,D,20231115,000000,21.64,21.64,21.59,21.615,97190,0
+IBTI.US,D,20231116,000000,21.7,21.73,21.69,21.705,158447,0
+IBTI.US,D,20231117,000000,21.6983,21.71,21.67,21.6859,456590,0
+IBTI.US,D,20231120,000000,21.68,21.7199,21.66,21.7,122815,0
+IBTI.US,D,20231121,000000,21.725,21.755,21.71,21.735,351644,0
+IBTI.US,D,20231122,000000,21.76,21.76,21.6977,21.725,128454,0
+IBTI.US,D,20231124,000000,21.68,21.6896,21.66,21.665,31799,0
+IBTI.US,D,20231127,000000,21.71,21.76,21.7,21.755,149994,0
+IBTI.US,D,20231128,000000,21.75,21.8501,21.75,21.85,246832,0
+IBTI.US,D,20231129,000000,21.91,21.94,21.89,21.92,152706,0
+IBTI.US,D,20231130,000000,21.89,21.89,21.8457,21.86,118601,0
+IBTI.US,D,20231201,000000,21.8,21.9384,21.8,21.92,133348,0
+IBTI.US,D,20231204,000000,21.88,21.9,21.845,21.865,187004,0
+IBTI.US,D,20231205,000000,21.91,21.96,21.895,21.935,145170,0
+IBTI.US,D,20231206,000000,21.96,21.97,21.9311,21.96,121827,0
+IBTI.US,D,20231207,000000,21.95,21.995,21.95,21.965,319775,0
+IBTI.US,D,20231208,000000,21.88,21.89,21.8335,21.86,88765,0
+IBTI.US,D,20231211,000000,21.84,21.86,21.81,21.855,159465,0
+IBTI.US,D,20231212,000000,21.8646,21.9,21.8498,21.87,286633,0
+IBTI.US,D,20231213,000000,21.92,22.1299,21.902,22.1092,619764,0
+IBTI.US,D,20231214,000000,22.09,22.1695,22.09,22.125,158435,0
+IBTI.US,D,20231215,000000,22.09,22.13,22.09,22.105,104307,0
+IBTI.US,D,20231218,000000,22.11,22.11,22.07,22.0847,84985,0
+IBTI.US,D,20231219,000000,22.08,22.1176,22.08,22.095,141580,0
+IBTI.US,D,20231220,000000,22.14,22.18,22.115,22.165,141464,0
+IBTI.US,D,20231221,000000,22.22,22.22,22.1596,22.17,93538,0
+IBTI.US,D,20231222,000000,22.2,22.2,22.15,22.175,111542,0
+IBTI.US,D,20231226,000000,22.16,22.18,22.145,22.1648,532997,0
+IBTI.US,D,20231227,000000,22.19,22.26,22.19,22.255,820218,0
+IBTI.US,D,20231228,000000,22.24,22.2499,22.2,22.21,349267,0
+IBTI.US,D,20231229,000000,22.2,22.235,22.185,22.215,252135,0
+IBTI.US,D,20240102,000000,22.16,22.17,22.14,22.145,130487,0
+IBTI.US,D,20240103,000000,22.12,22.1899,22.1,22.175,124781,0
+IBTI.US,D,20240104,000000,22.12,22.13,22.1,22.115,169304,0
+IBTI.US,D,20240105,000000,22.08,22.1697,22.065,22.075,184669,0
+IBTI.US,D,20240108,000000,22.1,22.1799,22.09,22.125,226520,0
+IBTI.US,D,20240109,000000,22.12,22.14,22.119,22.12,179403,0
+IBTI.US,D,20240110,000000,22.17,22.17,22.11,22.1246,249584,0
+IBTI.US,D,20240111,000000,22.16,22.22,22.1401,22.215,135042,0
+IBTI.US,D,20240112,000000,22.3,22.3099,22.25,22.28,203843,0
+IBTI.US,D,20240116,000000,22.25,22.25,22.16,22.195,308258,0
+IBTI.US,D,20240117,000000,22.12,22.12,22.09,22.115,140875,0
+IBTI.US,D,20240118,000000,22.12,22.1298,22.0947,22.1,91935,0
+IBTI.US,D,20240119,000000,22.07,22.09,22.0577,22.09,60161,0
+IBTI.US,D,20240122,000000,22.12,22.14,22.11,22.12,85276,0
+IBTI.US,D,20240123,000000,22.11,22.11,22.09,22.11,77439,0
+IBTI.US,D,20240124,000000,22.16,22.16,22.06,22.0748,150142,0
+IBTI.US,D,20240125,000000,22.13,22.15,22.1,22.14,85024,0
+IBTI.US,D,20240126,000000,22.13,22.13,22.09,22.12,111968,0
+IBTI.US,D,20240129,000000,22.13,22.19,22.13,22.18,89299,0
+IBTI.US,D,20240130,000000,22.2,22.2,22.12,22.15,138879,0
+IBTI.US,D,20240131,000000,22.25,22.29,22.22,22.29,270300,0
+IBTI.US,D,20240201,000000,22.27,22.3181,22.24,22.28,349688,0
+IBTI.US,D,20240202,000000,22.13,22.1399,22.07,22.1,244960,0
+IBTI.US,D,20240205,000000,22.03,22.03,21.97,21.99,94552,0
+IBTI.US,D,20240206,000000,22.01,22.075,22.0048,22.07,177452,0
+IBTI.US,D,20240207,000000,22.05,22.1,22.04,22.05,102317,0
+IBTI.US,D,20240208,000000,22.03,22.03,21.99,22,103654,0
+IBTI.US,D,20240209,000000,21.97,21.99,21.96,21.975,136944,0
+IBTI.US,D,20240212,000000,22,22.01,21.97,22,102868,0
+IBTI.US,D,20240213,000000,21.89,21.89,21.82,21.83,82980,0
+IBTI.US,D,20240214,000000,21.86,21.91,21.8529,21.89,140898,0
+IBTI.US,D,20240215,000000,21.96,21.96,21.9096,21.93,96653,0
+IBTI.US,D,20240216,000000,21.84,21.87,21.8321,21.87,82277,0
+IBTI.US,D,20240220,000000,21.92,21.93,21.89,21.91,102129,0
+IBTI.US,D,20240221,000000,21.92,21.92,21.85,21.86,283574,0
+IBTI.US,D,20240222,000000,21.85,21.86,21.82,21.84,219060,0
+IBTI.US,D,20240223,000000,21.85,21.89,21.84,21.88,206057,0
+IBTI.US,D,20240226,000000,21.88,21.88,21.83,21.86,68417,0
+IBTI.US,D,20240227,000000,21.85,21.8721,21.83,21.85,174214,0
+IBTI.US,D,20240228,000000,21.86,21.9,21.855,21.895,105392,0
+IBTI.US,D,20240229,000000,21.91,21.94,21.9001,21.9152,175172,0
+IBTI.US,D,20240301,000000,21.86,21.94,21.8227,21.935,115583,0
+IBTI.US,D,20240304,000000,21.8996,21.91,21.88,21.89,60777,0
+IBTI.US,D,20240305,000000,21.95,21.97,21.93,21.955,233545,0
+IBTI.US,D,20240306,000000,21.99,22.009,21.96,21.965,183963,0
+IBTI.US,D,20240307,000000,22.01,22.02,21.98,22.01,195725,0
+IBTI.US,D,20240308,000000,22.0562,22.0562,22.02,22.04,170019,0
+IBTI.US,D,20240311,000000,22.03,22.03,22,22,195739,0
+IBTI.US,D,20240312,000000,21.98,21.98,21.94,21.945,127693,0
+IBTI.US,D,20240313,000000,21.95,21.95,21.92,21.925,150262,0
+IBTI.US,D,20240314,000000,21.89,21.89,21.83,21.85,78566,0
+IBTI.US,D,20240315,000000,21.82,21.825,21.8,21.81,93004,0
+IBTI.US,D,20240318,000000,21.81,21.81,21.78,21.79,257276,0
+IBTI.US,D,20240319,000000,21.84,21.85,21.82,21.835,93064,0
+IBTI.US,D,20240320,000000,21.85,21.9,21.84,21.895,83915,0
+IBTI.US,D,20240321,000000,21.92,21.92,21.88,21.89,176082,0
+IBTI.US,D,20240322,000000,21.94,21.9586,21.94,21.95,152792,0
+IBTI.US,D,20240325,000000,21.94,21.94,21.9,21.92,100681,0
+IBTI.US,D,20240326,000000,21.9,21.9394,21.895,21.92,147313,0
+IBTI.US,D,20240327,000000,21.96,21.98,21.945,21.98,142998,0
+IBTI.US,D,20240328,000000,21.95,21.96,21.93,21.935,49303,0
+IBTI.US,D,20240401,000000,21.87,21.87,21.765,21.775,80854,0
+IBTI.US,D,20240402,000000,21.75,21.78,21.74,21.7659,108667,0
+IBTI.US,D,20240403,000000,21.74,21.79,21.72,21.785,180278,0
+IBTI.US,D,20240404,000000,21.8,21.84,21.78,21.835,513111,0
+IBTI.US,D,20240405,000000,21.78,21.805,21.74,21.75,117304,0
+IBTI.US,D,20240408,000000,21.73,21.73,21.7,21.7,99112,0
+IBTI.US,D,20240409,000000,21.75,21.77,21.745,21.755,88940,0
+IBTI.US,D,20240410,000000,21.62,21.62,21.54,21.55,101366,0
+IBTI.US,D,20240411,000000,21.6,21.6,21.55,21.5746,102299,0
+IBTI.US,D,20240412,000000,21.63,21.65,21.61,21.6248,91240,0
+IBTI.US,D,20240415,000000,21.54,21.565,21.51,21.5582,85488,0
+IBTI.US,D,20240416,000000,21.52,21.54,21.495,21.515,221875,0
+IBTI.US,D,20240417,000000,21.55,21.615,21.54,21.585,72481,0
+IBTI.US,D,20240418,000000,21.58,21.58,21.525,21.535,72108,0
+IBTI.US,D,20240419,000000,21.5593,21.5699,21.5397,21.558,137555,0
+IBTI.US,D,20240422,000000,21.54,21.57,21.54,21.555,55137,0
+IBTI.US,D,20240423,000000,21.5478,21.61,21.54,21.5948,73489,0
+IBTI.US,D,20240424,000000,21.57,21.57,21.55,21.56,64507,0
+IBTI.US,D,20240425,000000,21.51,21.54,21.5037,21.525,205835,0
+IBTI.US,D,20240426,000000,21.56,21.565,21.54,21.545,98404,0
+IBTI.US,D,20240429,000000,21.56,21.59,21.56,21.58,125317,0
+IBTI.US,D,20240430,000000,21.53,21.5586,21.52,21.525,158030,0
+IBTI.US,D,20240501,000000,21.48,21.55,21.47,21.5148,75804,0
+IBTI.US,D,20240502,000000,21.54,21.6,21.52,21.5946,151823,0
+IBTI.US,D,20240503,000000,21.69,21.7,21.64,21.65,92474,0
+IBTI.US,D,20240506,000000,21.67,21.68,21.6587,21.665,70928,0
+IBTI.US,D,20240507,000000,21.69,21.71,21.67,21.675,138867,0
+IBTI.US,D,20240508,000000,21.67,21.67,21.65,21.67,107378,0
+IBTI.US,D,20240509,000000,21.67,21.71,21.67,21.695,68847,0
+IBTI.US,D,20240510,000000,21.67,21.6795,21.65,21.655,64941,0
+IBTI.US,D,20240513,000000,21.69,21.69,21.67,21.675,70204,0
+IBTI.US,D,20240514,000000,21.7,21.72,21.69,21.72,74105,0
+IBTI.US,D,20240515,000000,21.79,21.81,21.7659,21.805,78374,0
+IBTI.US,D,20240516,000000,21.8,21.8,21.76,21.76,69022,0
+IBTI.US,D,20240517,000000,21.75,21.7645,21.73,21.74,47736,0
+IBTI.US,D,20240520,000000,21.73,21.73,21.72,21.725,74468,0
+IBTI.US,D,20240521,000000,21.76,21.76,21.74,21.76,60245,0
+IBTI.US,D,20240522,000000,21.73,21.74,21.71,21.73,103412,0
+IBTI.US,D,20240523,000000,21.73,21.73,21.665,21.685,35878,0
+IBTI.US,D,20240524,000000,21.67,21.69,21.67,21.68,63023,0
+IBTI.US,D,20240528,000000,21.71,21.71,21.6319,21.645,70831,0
+IBTI.US,D,20240529,000000,21.63,21.63,21.58,21.59,80561,0
+IBTI.US,D,20240530,000000,21.64,21.66,21.63,21.6454,95947,0
+IBTI.US,D,20240531,000000,21.69,21.72,21.69,21.7085,56145,0
+IBTI.US,D,20240603,000000,21.65,21.71,21.65,21.705,162032,0
+IBTI.US,D,20240604,000000,21.74,21.7875,21.74,21.765,116817,0
+IBTI.US,D,20240605,000000,21.78,21.81,21.75,21.81,80963,0
+IBTI.US,D,20240606,000000,21.8,21.82,21.79,21.81,119049,0
+IBTI.US,D,20240607,000000,21.72,21.72,21.69,21.69,93141,0
+IBTI.US,D,20240610,000000,21.69,21.69,21.668,21.67,55933,0
+IBTI.US,D,20240611,000000,21.7,21.7392,21.69,21.73,86928,0
+IBTI.US,D,20240612,000000,21.85,21.8787,21.79,21.79,107955,0
+IBTI.US,D,20240613,000000,21.8574,21.9,21.85,21.87,58358,0
+IBTI.US,D,20240614,000000,21.88,21.9065,21.87,21.88,97953,0
+IBTI.US,D,20240617,000000,21.85,21.85,21.83,21.83,88006,0
+IBTI.US,D,20240618,000000,21.87,21.8999,21.86,21.88,147637,0
+IBTI.US,D,20240620,000000,21.84,21.87,21.84,21.86,107640,0
+IBTI.US,D,20240621,000000,21.895,21.9,21.85,21.865,63036,0
+IBTI.US,D,20240624,000000,21.87,21.88,21.85,21.875,66453,0
+IBTI.US,D,20240625,000000,21.86,21.88,21.86,21.87,64734,0
+IBTI.US,D,20240626,000000,21.84,21.84,21.81,21.82,75723,0
+IBTI.US,D,20240627,000000,21.83,21.86,21.83,21.855,53056,0
+IBTI.US,D,20240628,000000,21.89,21.8988,21.825,21.8303,66337,0
+IBTI.US,D,20240701,000000,21.71,21.719,21.68,21.695,136121,0
+IBTI.US,D,20240702,000000,21.75,21.75,21.72,21.735,80843,0
+IBTI.US,D,20240703,000000,21.75,21.81,21.7416,21.7954,60727,0
+IBTI.US,D,20240705,000000,21.86,21.885,21.8466,21.875,43596,0
+IBTI.US,D,20240708,000000,21.88,21.88,21.86,21.88,87382,0
+IBTI.US,D,20240709,000000,21.87,21.87,21.84,21.865,84410,0
+IBTI.US,D,20240710,000000,21.87,21.8899,21.87,21.87,149216,0
+IBTI.US,D,20240711,000000,21.98,21.99,21.9601,21.97,187827,0
+IBTI.US,D,20240712,000000,21.99,22.01,21.9801,22.01,72557,0
+IBTI.US,D,20240715,000000,22.01,22.02,21.9863,22,93253,0
+IBTI.US,D,20240716,000000,22.01,22.03,21.99,22.03,2133809,0
+IBTI.US,D,20240717,000000,22.01,22.05,22,22.04,373361,0
+IBTI.US,D,20240718,000000,22.02,22.04,22,22,68914,0
+IBTI.US,D,20240719,000000,21.975,22,21.97,21.98,85655,0
+IBTI.US,D,20240722,000000,21.99,21.99,21.95,21.97,157126,0
+IBTI.US,D,20240723,000000,21.97,22.01,21.97,21.985,118584,0
+IBTI.US,D,20240724,000000,22.03,22.05,21.99,21.995,140081,0
+IBTI.US,D,20240725,000000,22.01,22.04,21.99,22,82226,0
+IBTI.US,D,20240726,000000,22.05,22.07,22.045,22.06,285440,0
+IBTI.US,D,20240729,000000,22.09,22.09,22.0601,22.075,154577,0
+IBTI.US,D,20240730,000000,22.0872,22.11,22.065,22.105,131397,0
+IBTI.US,D,20240731,000000,22.13,22.2,22.09,22.18,150602,0
+IBTI.US,D,20240801,000000,22.15,22.1999,22.145,22.195,98329,0
+IBTI.US,D,20240802,000000,22.33,22.4079,22.3299,22.405,418722,0
+IBTI.US,D,20240805,000000,22.49,22.52,22.353,22.39,424370,0
+IBTI.US,D,20240806,000000,22.38,22.38,22.28,22.305,115520,0
+IBTI.US,D,20240807,000000,22.27,22.29,22.25,22.27,665787,0
+IBTI.US,D,20240808,000000,22.22,22.2593,22.21,22.24,66944,0
+IBTI.US,D,20240809,000000,22.28,22.2899,22.26,22.26,62732,0
+IBTI.US,D,20240812,000000,22.26,22.31,22.245,22.3,76542,0
+IBTI.US,D,20240813,000000,22.36,22.37,22.34,22.37,546760,0
+IBTI.US,D,20240814,000000,22.36,22.39,22.36,22.365,73806,0
+IBTI.US,D,20240815,000000,22.27,22.28,22.24,22.265,978015,0
+IBTI.US,D,20240816,000000,22.31,22.31,22.26,22.295,252418,0
+IBTI.US,D,20240819,000000,22.285,22.32,22.2815,22.295,84280,0
+IBTI.US,D,20240820,000000,22.34,22.35,22.32,22.35,237104,0
+IBTI.US,D,20240821,000000,22.38,22.42,22.35,22.395,85571,0
+IBTI.US,D,20240822,000000,22.355,22.3592,22.3221,22.33,148960,0
+IBTI.US,D,20240823,000000,22.36,22.41,22.34,22.4,79896,0
+IBTI.US,D,20240826,000000,22.43,22.43,22.39,22.395,67331,0
+IBTI.US,D,20240827,000000,22.38,22.415,22.36,22.405,98909,0
+IBTI.US,D,20240828,000000,22.41,22.42,22.4,22.405,87176,0
+IBTI.US,D,20240829,000000,22.39,22.4,22.375,22.395,107965,0
+IBTI.US,D,20240830,000000,22.4,22.4001,22.36,22.37,98669,0
+IBTI.US,D,20240903,000000,22.35,22.37,22.34,22.355,95785,0
+IBTI.US,D,20240904,000000,22.375,22.44,22.375,22.435,164331,0
+IBTI.US,D,20240905,000000,22.47,22.47,22.42,22.45,281568,0
+IBTI.US,D,20240906,000000,22.48,22.54,22.43,22.51,314898,0
+IBTI.US,D,20240909,000000,22.5,22.52,22.49,22.51,84145,0
+IBTI.US,D,20240910,000000,22.53,22.58,22.52,22.565,199233,0
+IBTI.US,D,20240911,000000,22.54,22.598,22.53,22.55,103942,0
+IBTI.US,D,20240912,000000,22.55,22.56,22.51,22.54,210589,0
+IBTI.US,D,20240913,000000,22.59,22.59,22.56,22.575,78377,0
+IBTI.US,D,20240916,000000,22.58,22.61,22.58,22.6,130540,0
+IBTI.US,D,20240917,000000,22.58,22.58,22.56,22.575,102963,0
+IBTI.US,D,20240918,000000,22.55,22.6,22.5289,22.54,212165,0
+IBTI.US,D,20240919,000000,22.53,22.55,22.525,22.54,76528,0
+IBTI.US,D,20240920,000000,22.53,22.57,22.51,22.5647,107261,0
+IBTI.US,D,20240923,000000,22.55,22.5699,22.5114,22.545,83887,0
+IBTI.US,D,20240924,000000,22.54,22.58,22.5201,22.57,109143,0
+IBTI.US,D,20240925,000000,22.57,22.57,22.53,22.5448,146598,0
+IBTI.US,D,20240926,000000,22.54,22.54,22.5006,22.505,121426,0
+IBTI.US,D,20240927,000000,22.52,22.57,22.52,22.55,156907,0
+IBTI.US,D,20240930,000000,22.54,22.5499,22.49,22.5052,119073,0
+IBTI.US,D,20241001,000000,22.48,22.508,22.46,22.475,129762,0
+IBTI.US,D,20241002,000000,22.44,22.46,22.43,22.455,54128,0
+IBTI.US,D,20241003,000000,22.43,22.43,22.39,22.395,85117,0
+IBTI.US,D,20241004,000000,22.28,22.2993,22.24,22.245,82140,0
+IBTI.US,D,20241007,000000,22.2,22.219,22.19,22.21,173825,0
+IBTI.US,D,20241008,000000,22.21,22.22,22.19,22.21,212959,0
+IBTI.US,D,20241009,000000,22.21,22.21,22.18,22.185,88727,0
+IBTI.US,D,20241010,000000,22.2176,22.22,22.175,22.205,107480,0
+IBTI.US,D,20241011,000000,22.22,22.24,22.2,22.225,108610,0
+IBTI.US,D,20241014,000000,22.18,22.2,22.1736,22.195,109553,0
+IBTI.US,D,20241015,000000,22.24,22.25,22.23,22.245,188044,0
+IBTI.US,D,20241016,000000,22.27,22.27,22.25,22.255,109764,0
+IBTI.US,D,20241017,000000,22.22,22.23,22.21,22.21,156436,0
+IBTI.US,D,20241018,000000,22.24,22.25,22.24,22.245,81183,0
+IBTI.US,D,20241021,000000,22.21,22.217,22.17,22.175,91562,0
+IBTI.US,D,20241022,000000,22.17,22.18,22.14,22.155,832548,0
+IBTI.US,D,20241023,000000,22.13,22.1329,22.11,22.1161,289561,0
+IBTI.US,D,20241024,000000,22.1401,22.1699,22.125,22.14,847105,0
+IBTI.US,D,20241025,000000,22.17,22.17,22.1101,22.115,164098,0
+IBTI.US,D,20241028,000000,22.11,22.12,22.07,22.09,100816,0
+IBTI.US,D,20241029,000000,22.06,22.1088,22.0535,22.105,224427,0
+IBTI.US,D,20241030,000000,22.11,22.1399,22.055,22.07,148610,0
+IBTI.US,D,20241031,000000,22.04,22.0799,22.0201,22.0636,112745,0
+IBTI.US,D,20241101,000000,22.03,22.03,21.95,21.96,201758,0
+IBTI.US,D,20241104,000000,22.02,22.03,21.975,21.995,115333,0
+IBTI.US,D,20241105,000000,21.99,21.99,21.94,21.99,170703,0
+IBTI.US,D,20241106,000000,21.9,21.935,21.89,21.91,358369,0
+IBTI.US,D,20241107,000000,21.96,21.9969,21.9497,21.99,321435,0
+IBTI.US,D,20241108,000000,22,22.0199,21.96,21.98,188225,0
+IBTI.US,D,20241111,000000,21.94,21.94,21.92,21.93,170933,0
+IBTI.US,D,20241112,000000,21.91,21.92,21.8795,21.895,536426,0
+IBTI.US,D,20241113,000000,21.96,21.96,21.91,21.93,187269,0
+IBTI.US,D,20241114,000000,21.94,21.955,21.875,21.895,246583,0
+IBTI.US,D,20241115,000000,21.89,21.95,21.865,21.925,239837,0
+IBTI.US,D,20241118,000000,21.93,21.95,21.91,21.94,524473,0
+IBTI.US,D,20241119,000000,21.98,21.98,21.95,21.965,223200,0
+IBTI.US,D,20241120,000000,21.94,21.965,21.931,21.945,193272,0
+IBTI.US,D,20241121,000000,21.95,21.9699,21.92,21.92,188327,0
+IBTI.US,D,20241122,000000,21.94,21.9468,21.92,21.925,169463,0
+IBTI.US,D,20241125,000000,21.995,22.02,21.9807,22.015,195857,0
+IBTI.US,D,20241126,000000,22.01,22.01,21.98,22,198264,0
+IBTI.US,D,20241127,000000,22.06,22.07,22.04,22.05,89263,0
+IBTI.US,D,20241129,000000,22.085,22.095,22.08,22.095,73988,0
+IBTI.US,D,20241202,000000,22,22.03,21.9803,22.03,148692,0
+IBTI.US,D,20241203,000000,22.03,22.04,22,22.01,133118,0
+IBTI.US,D,20241204,000000,22,22.06,21.985,22.0528,142073,0
+IBTI.US,D,20241205,000000,22.03,22.05,22.0198,22.05,319669,0
+IBTI.US,D,20241206,000000,22.09,22.1,22.071,22.08,122611,0
+IBTI.US,D,20241209,000000,22.08,22.09,22.06,22.065,154354,0
+IBTI.US,D,20241210,000000,22.05,22.05,22.03,22.045,111603,0
+IBTI.US,D,20241211,000000,22.06,22.0785,22.02,22.0346,221384,0
+IBTI.US,D,20241212,000000,22.02,22.03,21.99,22.01,213168,0
+IBTI.US,D,20241213,000000,21.99,21.99,21.96,21.965,3116502,0
+IBTI.US,D,20241216,000000,21.98,21.98,21.96,21.965,122426,0
+IBTI.US,D,20241217,000000,21.97,21.98,21.95,21.965,165072,0
+IBTI.US,D,20241218,000000,21.92,21.92,21.8,21.82,175583,0
+IBTI.US,D,20241219,000000,21.81,21.83,21.8,21.82,224922,0
+IBTI.US,D,20241220,000000,21.88,21.88,21.84,21.845,638613,0
+IBTI.US,D,20241223,000000,21.84,21.84,21.8,21.805,294090,0
+IBTI.US,D,20241224,000000,21.8,21.81,21.7801,21.81,109858,0
+IBTI.US,D,20241226,000000,21.77,21.82,21.77,21.815,148214,0
+IBTI.US,D,20241227,000000,21.83,21.84,21.81,21.82,185136,0
+IBTI.US,D,20241230,000000,21.88,21.88,21.865,21.88,232746,0
+IBTI.US,D,20241231,000000,21.9,22.01,21.8739,21.9036,192416,0
+IBTI.US,D,20250102,000000,21.92,21.92,21.87,21.885,158478,0
+IBTI.US,D,20250103,000000,21.89,21.9,21.8612,21.865,370138,0
+IBTI.US,D,20250106,000000,21.87,21.885,21.8513,21.88,198269,0
+IBTI.US,D,20250107,000000,21.88,21.88,21.83,21.85,313090,0
+IBTI.US,D,20250108,000000,21.85,21.87,21.84,21.86,197381,0
+IBTI.US,D,20250110,000000,21.82,21.83,21.77,21.78,294006,0
+IBTI.US,D,20250113,000000,21.77,21.78,21.75,21.77,306379,0
+IBTI.US,D,20250114,000000,21.78,21.79,21.77,21.78,287137,0
+IBTI.US,D,20250115,000000,21.87,21.88,21.85,21.88,366657,0
+IBTI.US,D,20250116,000000,21.87,21.92,21.85,21.92,301601,0
+IBTI.US,D,20250117,000000,21.9,21.92,21.89,21.89,371500,0
+IBTI.US,D,20250121,000000,21.91,21.93,21.9,21.91,227343,0
+IBTI.US,D,20250122,000000,21.93,21.93,21.89,21.91,186013,0
+IBTI.US,D,20250123,000000,21.89,21.905,21.8799,21.9,175286,0
+IBTI.US,D,20250124,000000,21.9001,21.94,21.9001,21.925,183181,0
+IBTI.US,D,20250127,000000,21.98,21.99,21.955,21.985,159535,0
+IBTI.US,D,20250128,000000,21.97,22,21.95,22,1823215,0
+IBTI.US,D,20250129,000000,22,22,21.945,21.97,303937,0
+IBTI.US,D,20250130,000000,21.98,22.005,21.98,21.99,204016,0
+IBTI.US,D,20250131,000000,22.01,22.02,21.97,21.99,286551,0
+IBTI.US,D,20250203,000000,21.93,21.95,21.89,21.9,832008,0
+IBTI.US,D,20250204,000000,21.9,21.94,21.895,21.93,228459,0
+IBTI.US,D,20250205,000000,21.97,21.99,21.9519,21.97,190740,0
+IBTI.US,D,20250206,000000,21.96,21.965,21.94,21.955,151489,0
+IBTI.US,D,20250207,000000,21.93,21.93,21.9,21.92,203418,0
+IBTI.US,D,20250210,000000,21.93,21.94,21.91,21.91,193214,0
+IBTI.US,D,20250211,000000,21.91,21.92,21.8966,21.905,180363,0
+IBTI.US,D,20250212,000000,21.86,21.86,21.8301,21.845,941232,0
+IBTI.US,D,20250213,000000,21.89,21.91,21.884,21.895,143874,0
+IBTI.US,D,20250214,000000,21.96,21.9698,21.94,21.945,190415,0
+IBTI.US,D,20250218,000000,21.92,21.94,21.91,21.915,170386,0
+IBTI.US,D,20250219,000000,21.9,21.94,21.9,21.935,180339,0
+IBTI.US,D,20250220,000000,21.96,21.96,21.95,21.955,272735,0
+IBTI.US,D,20250221,000000,21.96,22.02,21.96,22.015,180152,0
+IBTI.US,D,20250224,000000,22,22.0455,21.995,22.04,248699,0
+IBTI.US,D,20250225,000000,22.07,22.1183,22.07,22.105,398204,0
+IBTI.US,D,20250226,000000,22.1,22.14,22.08,22.135,252603,0
+IBTI.US,D,20250227,000000,22.12,22.14,22.1,22.135,173710,0
+IBTI.US,D,20250228,000000,22.17,22.2,22.15,22.1897,183517,0
+IBTI.US,D,20250303,000000,22.11,22.17,22.0901,22.15,147808,0
+IBTI.US,D,20250304,000000,22.2,22.2203,22.14,22.155,197550,0
+IBTI.US,D,20250305,000000,22.17,22.19,22.1,22.105,199000,0
+IBTI.US,D,20250306,000000,22.12,22.135,22.085,22.1246,330071,0
+IBTI.US,D,20250307,000000,22.17,22.18,22.09,22.1,136374,0
+IBTI.US,D,20250310,000000,22.1501,22.2,22.1501,22.17,139679,0
+IBTI.US,D,20250311,000000,22.2,22.2099,22.15,22.15,190298,0
+IBTI.US,D,20250312,000000,22.13,22.15,22.12,22.12,174793,0
+IBTI.US,D,20250313,000000,22.1,22.17,22.1,22.16,100275,0
+IBTI.US,D,20250314,000000,22.15,22.1599,22.12,22.12,103267,0
+IBTI.US,D,20250317,000000,22.14,22.15,22.1,22.1,177697,0
+IBTI.US,D,20250318,000000,22.11,22.145,22.11,22.12,389322,0
+IBTI.US,D,20250319,000000,22.1,22.176,22.095,22.16,116003,0
+IBTI.US,D,20250320,000000,22.23,22.23,22.1712,22.19,87735,0
+IBTI.US,D,20250321,000000,22.2,22.22,22.1901,22.2,280699,0
+IBTI.US,D,20250324,000000,22.17,22.178203,22.14,22.14,175768,0
+IBTI.US,D,20250325,000000,22.14,22.17,22.14,22.165,150599,0
+IBTI.US,D,20250326,000000,22.16,22.165,22.14,22.15,204880,0
+IBTI.US,D,20250327,000000,22.15,22.1784,22.15,22.17,314253,0
+IBTI.US,D,20250328,000000,22.21,22.24,22.195,22.24,146323,0
+IBTI.US,D,20250331,000000,22.27,22.2782,22.2201,22.25,818041,0
+IBTI.US,D,20250401,000000,22.19,22.22,22.185,22.2,213492,0
+IBTI.US,D,20250402,000000,22.21,22.22,22.15,22.175,138186,0
+IBTI.US,D,20250403,000000,22.29,22.3396,22.29,22.315,245196,0
+IBTI.US,D,20250404,000000,22.42,22.455,22.32,22.33,234046,0
+IBTI.US,D,20250407,000000,22.35,22.39,22.23,22.27,315964,0
+IBTI.US,D,20250408,000000,22.23,22.3,22.205,22.2736,281564,0
+IBTI.US,D,20250409,000000,22.26,22.275,22.105,22.18,208554,0
+IBTI.US,D,20250410,000000,22.19,22.24,22.18,22.18,169430,0
+IBTI.US,D,20250411,000000,22.17,22.17,22.0909,22.11,144611,0
+IBTI.US,D,20250414,000000,22.16,22.22,22.155,22.205,192296,0
+IBTI.US,D,20250415,000000,22.2,22.25,22.2,22.225,165043,0
+IBTI.US,D,20250416,000000,22.24,22.29,22.235,22.275,146675,0
+IBTI.US,D,20250417,000000,22.32,22.32,22.2603,22.28,242280,0
+IBTI.US,D,20250421,000000,22.29,22.32,22.28,22.285,116376,0
+IBTI.US,D,20250422,000000,22.26,22.285,22.25,22.2553,105315,0
+IBTI.US,D,20250423,000000,22.26,22.3169,22.22,22.235,249653,0
+IBTI.US,D,20250424,000000,22.26,22.29,22.26,22.285,106123,0
+IBTI.US,D,20250425,000000,22.2801,22.33,22.2801,22.32,107884,0
+IBTI.US,D,20250428,000000,22.315,22.38,22.315,22.37,231206,0
+IBTI.US,D,20250429,000000,22.35,22.41,22.35,22.4,175235,0
+IBTI.US,D,20250430,000000,22.4188,22.45,22.41,22.44,141288,0
+IBTI.US,D,20250501,000000,22.38,22.4,22.2905,22.305,134085,0
+IBTI.US,D,20250502,000000,22.28,22.28,22.22,22.235,98583,0
+IBTI.US,D,20250505,000000,22.25,22.25,22.2113,22.22,192600,0
+IBTI.US,D,20250506,000000,22.26,22.27,22.2412,22.265,149696,0
+IBTI.US,D,20250507,000000,22.26,22.29,22.25,22.28,119574,0
+IBTI.US,D,20250508,000000,22.26,22.26,22.19,22.2,472827,0
+IBTI.US,D,20250509,000000,22.22,22.24,22.2,22.205,146642,0
+IBTI.US,D,20250512,000000,22.14,22.15,22.1201,22.135,245787,0
+IBTI.US,D,20250513,000000,22.16,22.16,22.11,22.12,201781,0
+IBTI.US,D,20250514,000000,22.13,22.13,22.09,22.09,234882,0
+IBTI.US,D,20250515,000000,22.13,22.17,22.13,22.15,165762,0
+IBTI.US,D,20250516,000000,22.18,22.1999,22.15,22.15,95529,0
+IBTI.US,D,20250519,000000,22.15,22.17,22.14,22.16,368988,0
+IBTI.US,D,20250520,000000,22.17,22.1899,22.15,22.18,130821,0
+IBTI.US,D,20250521,000000,22.16,22.16,22.125,22.15,188740,0
+IBTI.US,D,20250522,000000,22.17,22.17,22.15,22.165,191171,0
+IBTI.US,D,20250523,000000,22.23,22.23,22.175,22.185,117082,0
+IBTI.US,D,20250527,000000,22.21,22.215,22.1893,22.205,141804,0
+IBTI.US,D,20250528,000000,22.2,22.2,22.18,22.18,294930,0
+IBTI.US,D,20250529,000000,22.22,22.24,22.21,22.225,121565,0
+IBTI.US,D,20250530,000000,22.24,22.27,22.225,22.27,101222,0
+IBTI.US,D,20250602,000000,22.17,22.1865,22.15,22.16,123247,0
+IBTI.US,D,20250603,000000,22.18,22.18,22.14,22.15,491363,0
+IBTI.US,D,20250604,000000,22.18,22.22,22.18,22.215,182309,0
+IBTI.US,D,20250605,000000,22.21,22.22,22.16,22.175,340873,0
+IBTI.US,D,20250606,000000,22.13,22.13,22.1,22.1,154916,0
+IBTI.US,D,20250609,000000,22.12,22.14,22.11,22.125,175994,0
+IBTI.US,D,20250610,000000,22.16,22.16,22.125,22.125,190966,0
+IBTI.US,D,20250611,000000,22.18,22.18,22.15,22.17,138846,0
+IBTI.US,D,20250612,000000,22.24,22.24,22.2,22.22,613741,0
+IBTI.US,D,20250613,000000,22.2,22.2,22.17,22.185,78702,0
+IBTI.US,D,20250616,000000,22.18,22.2,22.17,22.17,79327,0
+IBTI.US,D,20250617,000000,22.19,22.21,22.1763,22.2,121724,0
+IBTI.US,D,20250618,000000,22.2101,22.236551,22.2,22.2066,176168,0
+IBTI.US,D,20250620,000000,22.22,22.24,22.2011,22.24,69750,0
+IBTI.US,D,20250623,000000,22.26,22.3,22.25,22.28,431566,0
+IBTI.US,D,20250624,000000,22.29,22.31,22.27,22.3,118723,0
+IBTI.US,D,20250625,000000,22.29,22.32,22.2801,22.315,120315,0
+IBTI.US,D,20250626,000000,22.35,22.36,22.33,22.355,112507,0
+IBTI.US,D,20250627,000000,22.34,22.36,22.326617,22.34,235440,0
+IBTI.US,D,20250630,000000,22.34,22.37,22.34,22.36,192549,0
+IBTI.US,D,20250701,000000,22.29,22.29,22.24,22.25,284575,0
+IBTI.US,D,20250702,000000,22.26,22.26,22.24,22.245,112604,0
+IBTI.US,D,20250703,000000,22.22,22.22,22.2,22.22,215170,0
+IBTI.US,D,20250707,000000,22.22,22.22,22.19,22.195,176456,0
+IBTI.US,D,20250708,000000,22.2,22.2,22.18,22.19,190420,0
+IBTI.US,D,20250709,000000,22.2,22.24,22.2,22.23,110474,0
+IBTI.US,D,20250710,000000,22.24,22.24,22.2101,22.22,103099,0
+IBTI.US,D,20250711,000000,22.22,22.22,22.2011,22.22,118286,0
+IBTI.US,D,20250714,000000,22.22,22.23,22.2012,22.215,143016,0
+IBTI.US,D,20250715,000000,22.22,22.22,22.18,22.185,130982,0
+IBTI.US,D,20250716,000000,22.2,22.2367,22.195,22.225,177365,0
+IBTI.US,D,20250717,000000,22.23,22.23,22.2001,22.205,616098,0
+IBTI.US,D,20250718,000000,22.25,22.26,22.24,22.245,117325,0
+IBTI.US,D,20250721,000000,22.27,22.28,22.26,22.265,90625,0
+IBTI.US,D,20250722,000000,22.29,22.3,22.2797,22.285,115813,0
+IBTI.US,D,20250723,000000,22.29,22.29,22.25,22.255,98523,0
+IBTI.US,D,20250724,000000,22.24,22.25,22.22,22.235,172447,0
+IBTI.US,D,20250725,000000,22.25,22.25,22.2396,22.245,195318,0
+IBTI.US,D,20250728,000000,22.25,22.25,22.23,22.245,152737,0
+IBTI.US,D,20250729,000000,22.24,22.29,22.24,22.275,243615,0
+IBTI.US,D,20250730,000000,22.26,22.29,22.2307,22.245,327231,0
+IBTI.US,D,20250731,000000,22.26,22.26,22.24,22.245,115950,0
+IBTI.US,D,20250801,000000,22.28,22.32,22.27,22.315,131090,0
+IBTI.US,D,20250804,000000,22.33,22.33,22.2947,22.315,226176,0
+IBTI.US,D,20250805,000000,22.31,22.32,22.3,22.305,137371,0
+IBTI.US,D,20250806,000000,22.3,22.32,22.29,22.315,1055945,0
+IBTI.US,D,20250807,000000,22.31,22.31,22.29,22.305,110549,0
+IBTI.US,D,20250808,000000,22.3,22.3,22.28,22.285,94634,0
+IBTI.US,D,20250811,000000,22.29,22.3,22.28,22.285,194745,0
+IBTI.US,D,20250812,000000,22.28,22.31,22.28,22.305,105049,0
+IBTI.US,D,20250813,000000,22.34,22.3499,22.33,22.335,155263,0
+IBTI.US,D,20250814,000000,22.3197,22.32,22.3,22.315,138497,0
+IBTI.US,D,20250815,000000,22.325,22.3299,22.3,22.305,146970,0
+IBTI.US,D,20250818,000000,22.31,22.3198,22.2916,22.305,416987,0
+IBTI.US,D,20250819,000000,22.32,22.32,22.31,22.315,162945,0
+IBTI.US,D,20250820,000000,22.31,22.34,22.31,22.325,816571,0
+IBTI.US,D,20250821,000000,22.32,22.32,22.29,22.29,238560,0
+IBTI.US,D,20250822,000000,22.31,22.37,22.31,22.36,116683,0
+IBTI.US,D,20250825,000000,22.34,22.35,22.34,22.35,171958,0
+IBTI.US,D,20250826,000000,22.37,22.3883,22.3612,22.375,161974,0
+IBTI.US,D,20250827,000000,22.38,22.4,22.375,22.395,89636,0
+IBTI.US,D,20250828,000000,22.39,22.4138,22.38,22.395,132203,0
+IBTI.US,D,20250829,000000,22.4,22.4283,22.4,22.4246,134616,0
+IBTI.US,D,20250902,000000,22.32,22.33,22.3,22.32,291943,0
+IBTI.US,D,20250903,000000,22.33,22.36,22.32,22.34,548579,0
+IBTI.US,D,20250904,000000,22.35,22.37,22.35,22.36,186187,0
+IBTI.US,D,20250905,000000,22.44,22.44,22.4,22.41,232996,0
+IBTI.US,D,20250908,000000,22.44,22.44,22.42,22.42,272959,0
+IBTI.US,D,20250909,000000,22.43,22.4304,22.4,22.405,123140,0
+IBTI.US,D,20250910,000000,22.42,22.42,22.41,22.42,180894,0
+IBTI.US,D,20250911,000000,22.43,22.4399,22.4,22.4148,229100,0
+IBTI.US,D,20250912,000000,22.41,22.41,22.39,22.395,191671,0
+IBTI.US,D,20250915,000000,22.42,22.43,22.41,22.4246,255769,0
+IBTI.US,D,20250916,000000,22.41,22.44,22.41,22.44,210503,0
+IBTI.US,D,20250917,000000,22.43,22.46,22.41,22.415,342494,0
+IBTI.US,D,20250918,000000,22.39,22.4,22.38,22.395,230020,0
+IBTI.US,D,20250919,000000,22.41,22.41,22.39,22.395,135343,0
+IBTI.US,D,20250922,000000,22.41,22.41,22.38,22.3946,241535,0
+IBTI.US,D,20250923,000000,22.4,22.4091,22.38,22.395,213596,0
+IBTI.US,D,20250924,000000,22.41,22.41,22.38,22.39,177709,0
+IBTI.US,D,20250925,000000,22.36,22.36,22.34,22.345,287856,0
+IBTI.US,D,20250926,000000,22.3599,22.37,22.3535,22.365,192422,0
+IBTI.US,D,20250929,000000,22.38,22.38,22.3632,22.375,156946,0
+IBTI.US,D,20250930,000000,22.39,22.4,22.38,22.385,309640,0
+IBTI.US,D,20251001,000000,22.36,22.36,22.3412,22.355,140240,0
+IBTI.US,D,20251002,000000,22.34,22.36,22.34,22.355,191040,0
+IBTI.US,D,20251003,000000,22.35,22.365,22.3413,22.3546,306718,0
+IBTI.US,D,20251006,000000,22.35,22.35,22.33,22.335,159245,0
+IBTI.US,D,20251007,000000,22.33,22.3699,22.33,22.355,320041,0
+IBTI.US,D,20251008,000000,22.36,22.36,22.34,22.345,272061,0
+IBTI.US,D,20251009,000000,22.35,22.355,22.34,22.345,422122,0
+IBTI.US,D,20251010,000000,22.37,22.405,22.3612,22.395,142297,0
+IBTI.US,D,20251013,000000,22.41,22.42,22.395,22.415,163279,0
+IBTI.US,D,20251014,000000,22.43,22.43,22.4044,22.425,155330,0
+IBTI.US,D,20251015,000000,22.43,22.43,22.4101,22.415,394461,0
+IBTI.US,D,20251016,000000,22.42,22.47,22.41,22.465,509467,0
+IBTI.US,D,20251017,000000,22.46,22.46,22.44,22.445,288934,0
+IBTI.US,D,20251020,000000,22.46,22.46,22.44,22.445,176434,0
+IBTI.US,D,20251021,000000,22.46,22.47,22.45,22.47,1260393,0
+IBTI.US,D,20251022,000000,22.47,22.47,22.45,22.465,152862,0
+IBTI.US,D,20251023,000000,22.46,22.46,22.44,22.44,129097,0
+IBTI.US,D,20251024,000000,22.46,22.46,22.445,22.45,168436,0
+IBTI.US,D,20251027,000000,22.45,22.45,22.43,22.44,197626,0
+IBTI.US,D,20251028,000000,22.43,22.45,22.43,22.44,226079,0
+IBTI.US,D,20251029,000000,22.43,22.45,22.38,22.39,321303,0
+IBTI.US,D,20251030,000000,22.39,22.4,22.3744,22.4,274980,0
+IBTI.US,D,20251031,000000,22.4,22.41,22.39,22.405,188260,0
+IBTI.US,D,20251103,000000,22.34,22.345,22.32,22.325,159362,0
+IBTI.US,D,20251104,000000,22.34,22.35,22.34,22.345,199933,0
+IBTI.US,D,20251105,000000,22.35,22.35,22.31,22.315,198242,0
+IBTI.US,D,20251106,000000,22.34,22.36,22.34,22.355,208737,0
+IBTI.US,D,20251107,000000,22.35,22.38,22.35,22.37,316487,0
+IBTI.US,D,20251110,000000,22.37,22.37,22.35,22.355,210754,0
+IBTI.US,D,20251111,000000,22.38,22.38,22.3525,22.38,129636,0
+IBTI.US,D,20251112,000000,22.38,22.385,22.37,22.375,340810,0
+IBTI.US,D,20251113,000000,22.36,22.37,22.35,22.3646,316229,0
+IBTI.US,D,20251114,000000,22.39,22.39,22.35,22.355,253049,0
+IBTI.US,D,20251117,000000,22.37,22.37,22.3501,22.355,179831,0
+IBTI.US,D,20251118,000000,22.39,22.3965,22.37,22.375,362225,0
+IBTI.US,D,20251119,000000,22.39,22.395,22.37,22.38,356460,0
+IBTI.US,D,20251120,000000,22.39,22.4099,22.3827,22.395,325895,0
+IBTI.US,D,20251121,000000,22.44,22.44,22.41,22.425,249686,0
+IBTI.US,D,20251124,000000,22.43,22.44,22.4201,22.435,256602,0
+IBTI.US,D,20251125,000000,22.44,22.46,22.435,22.455,183088,0
+IBTI.US,D,20251126,000000,22.46,22.46,22.44,22.455,527315,0
+IBTI.US,D,20251128,000000,22.45,22.46,22.445,22.455,69318,0
+IBTI.US,D,20251201,000000,22.36,22.37,22.35,22.355,169580,0
+IBTI.US,D,20251202,000000,22.35,22.37,22.35,22.365,230021,0
+IBTI.US,D,20251203,000000,22.38,22.39,22.37,22.39,387740,0
+IBTI.US,D,20251204,000000,22.37,22.37,22.36,22.37,612371,0
+IBTI.US,D,20251205,000000,22.37,22.37,22.35,22.36,298377,0
+IBTI.US,D,20251208,000000,22.35,22.35,22.32,22.335,233223,0
+IBTI.US,D,20251209,000000,22.34,22.35,22.32,22.325,243935,0
+IBTI.US,D,20251210,000000,22.33,22.37,22.32,22.365,457766,0
+IBTI.US,D,20251211,000000,22.38,22.3872,22.37,22.37,486753,0
+IBTI.US,D,20251212,000000,22.36,22.38,22.36,22.375,266539,0
+IBTI.US,D,20251215,000000,22.38,22.4,22.38,22.385,256536,0
+IBTI.US,D,20251216,000000,22.4,22.41,22.39,22.405,383743,0
+IBTI.US,D,20251217,000000,22.395,22.41,22.39,22.405,342339,0
+IBTI.US,D,20251218,000000,22.42,22.43,22.41,22.425,884009,0
+IBTI.US,D,20251219,000000,22.35,22.35,22.34,22.345,2204794,0
+IBTI.US,D,20251222,000000,22.34,22.34,22.33,22.335,962522,0
+IBTI.US,D,20251223,000000,22.31,22.32,22.31,22.31,543255,0
+IBTI.US,D,20251224,000000,22.33,22.34,22.32,22.335,255489,0
+IBTI.US,D,20251226,000000,22.36,22.36,22.35,22.36,493455,0
+IBTI.US,D,20251229,000000,22.37,22.37,22.36,22.365,395022,0
+IBTI.US,D,20251230,000000,22.37,22.38,22.36,22.375,528509,0
+IBTI.US,D,20251231,000000,22.37,22.38,22.36,22.365,469330,0
+IBTI.US,D,20260102,000000,22.38,22.38,22.36,22.3746,398554,0
+IBTI.US,D,20260105,000000,22.38,22.39,22.37,22.385,278426,0
+IBTI.US,D,20260106,000000,22.38,22.39,22.37,22.3791,511099,0
+IBTI.US,D,20260107,000000,22.39,22.3961,22.38,22.385,328482,0
+IBTI.US,D,20260108,000000,22.37,22.38,22.3646,22.375,347729,0
+IBTI.US,D,20260109,000000,22.36,22.38,22.35,22.36,791180,0
+IBTI.US,D,20260112,000000,22.36,22.37,22.35,22.355,2586210,0
+IBTI.US,D,20260113,000000,22.36,22.38,22.36,22.37,453958,0
+IBTI.US,D,20260114,000000,22.37,22.39,22.37,22.3846,508991,0
+IBTI.US,D,20260115,000000,22.37,22.37,22.35,22.355,353539,0
+IBTI.US,D,20260116,000000,22.36,22.36,22.34,22.34,348506,0
+IBTI.US,D,20260120,000000,22.34,22.35,22.34,22.34,670847,0
+IBTI.US,D,20260121,000000,22.35,22.36,22.35,22.35,371347,0
+IBTI.US,D,20260122,000000,22.34,22.35,22.33,22.345,263556,0
+IBTI.US,D,20260123,000000,22.35,22.3599,22.34,22.3529,651858,0
+IBTI.US,D,20260126,000000,22.35,22.37,22.35,22.365,310649,0
+IBTI.US,D,20260127,000000,22.36,22.37,22.36,22.365,296204,0
+IBTI.US,D,20260128,000000,22.37,22.38,22.36,22.365,413310,0
+IBTI.US,D,20260129,000000,22.37,22.39,22.37,22.385,322285,0
+IBTI.US,D,20260130,000000,22.4,22.41,22.39,22.405,239067,0
+IBTI.US,D,20260202,000000,22.33,22.33,22.31,22.32,291989,0
+IBTI.US,D,20260203,000000,22.3,22.32,22.3,22.32,450415,0
+IBTI.US,D,20260204,000000,22.31,22.33,22.31,22.325,532695,0
+IBTI.US,D,20260205,000000,22.36,22.38,22.35,22.375,301093,0
+IBTI.US,D,20260206,000000,22.38,22.38,22.36,22.37,234423,0
+IBTI.US,D,20260209,000000,22.37,22.38,22.37,22.375,190351,0
+IBTI.US,D,20260210,000000,22.39,22.4,22.3825,22.395,195434,0
+IBTI.US,D,20260211,000000,22.37,22.38,22.36,22.365,250334,0
+IBTI.US,D,20260212,000000,22.38,22.4,22.37,22.4,290251,0
+IBTI.US,D,20260213,000000,22.42,22.44,22.42,22.435,344513,0
+IBTI.US,D,20260217,000000,22.43,22.44,22.42,22.425,277638,0
+IBTI.US,D,20260218,000000,22.42,22.42,22.41,22.415,356430,0
diff --git a/daily/us/nasdaq etfs/ibtk.us.txt b/daily/us/nasdaq etfs/ibtk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffb09cbc1d143f79a3dbc2856bc76b85c1602057
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtk.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTK.US,D,20200724,000000,24.8604,24.8604,24.8604,24.8604,2022.2172065103,0
+IBTK.US,D,20200728,000000,24.8903,24.8903,24.8903,24.8903,201.31579955304,0
+IBTK.US,D,20200730,000000,24.9896,24.9896,24.9896,24.9896,809.28951420324,0
+IBTK.US,D,20200813,000000,24.6538,24.6637,24.6538,24.6538,608.98029364796,0
+IBTK.US,D,20200819,000000,24.782,24.782,24.7323,24.7323,710.64477242224,0
+IBTK.US,D,20200827,000000,24.6041,24.6041,24.5793,24.5793,503.28949888261,0
+IBTK.US,D,20200903,000000,24.8416,24.8416,24.8416,24.8416,1111.2632135328,0
+IBTK.US,D,20200924,000000,24.7521,24.7521,24.7521,24.7521,100.65789977652,0
+IBTK.US,D,20201005,000000,24.5544,24.5544,24.5544,24.5544,205.3421155441,0
+IBTK.US,D,20201006,000000,24.4849,24.5247,24.4849,24.5247,302.98027832733,0
+IBTK.US,D,20201102,000000,24.3657,24.3657,24.3359,24.3359,2124.8882642824,0
+IBTK.US,D,20201127,000000,24.3945,24.3955,24.3945,24.3955,100.65789977652,0
+IBTK.US,D,20201208,000000,24.2574,24.2574,24.2276,24.2276,204.33553654634,0
+IBTK.US,D,20201209,000000,24.168,24.168,24.168,24.168,307.0065943184,0
+IBTK.US,D,20201211,000000,24.2971,24.2971,24.2961,24.2971,447.92765400552,0
+IBTK.US,D,20201215,000000,24.2872,24.2872,24.2872,24.2872,1.0065789977652,0
+IBTK.US,D,20201216,000000,24.2375,24.2375,24.2375,24.2375,1.0065789977652,0
+IBTK.US,D,20201217,000000,24.2276,24.2276,24.2276,24.2276,2.0131579955304,0
+IBTK.US,D,20210104,000000,24.2674,24.2674,24.2515,24.2515,404.64475710162,0
+IBTK.US,D,20210106,000000,24.168,24.168,24.168,24.168,2.0131579955304,0
+IBTK.US,D,20210108,000000,23.9196,23.9196,23.9196,23.9196,1.0065789977652,0
+IBTK.US,D,20210111,000000,23.8014,23.8113,23.7865,23.7865,7423.5201085185,0
+IBTK.US,D,20210113,000000,23.8123,23.8759,23.8113,23.8759,6007.2634586629,0
+IBTK.US,D,20210114,000000,23.9097,23.9097,23.8601,23.8601,524.42765783567,0
+IBTK.US,D,20210119,000000,23.8699,23.8849,23.8113,23.8849,1457.526388764,0
+IBTK.US,D,20210128,000000,23.9892,23.9892,23.9723,23.9723,1914.5132537494,0
+IBTK.US,D,20210203,000000,23.8213,23.8213,23.8063,23.8063,802.24346121887,0
+IBTK.US,D,20210208,000000,23.7518,23.7518,23.7219,23.7408,696.55266645353,0
+IBTK.US,D,20210219,000000,23.416,23.4209,23.416,23.4209,114.75000574523,0
+IBTK.US,D,20210225,000000,23.1675,23.1675,23.0295,23.0295,1349.8224360032,0
+IBTK.US,D,20210226,000000,23.1388,23.2868,23.1388,23.2868,7761.7306517676,0
+IBTK.US,D,20210301,000000,23.1675,23.2073,23.1675,23.2073,1746.4145611226,0
+IBTK.US,D,20210302,000000,23.2371,23.2371,23.2173,23.2272,9798.0399642466,0
+IBTK.US,D,20210304,000000,23.1338,23.1338,22.9888,22.9888,871.69741206468,0
+IBTK.US,D,20210305,000000,22.8904,22.9898,22.8805,22.9898,2076.5724723896,0
+IBTK.US,D,20210308,000000,22.8795,22.8795,22.8606,22.8606,370.4210711776,0
+IBTK.US,D,20210310,000000,22.9997,23.0404,22.9997,23.0404,114.75000574523,0
+IBTK.US,D,20210312,000000,22.8208,22.8506,22.814,22.8308,4987.5989339267,0
+IBTK.US,D,20210315,000000,22.8894,22.8904,22.8606,22.8606,3283.4606907101,0
+IBTK.US,D,20210316,000000,22.9203,22.9203,22.8536,22.8536,2173.2040561751,0
+IBTK.US,D,20210318,000000,22.6221,22.647,22.6211,22.647,831.43425215407,0
+IBTK.US,D,20210319,000000,22.6221,22.633,22.5825,22.633,1846.0658819015,0
+IBTK.US,D,20210324,000000,22.7811,22.8805,22.7811,22.8805,467.05265496306,0
+IBTK.US,D,20210325,000000,22.8904,22.8904,22.8904,22.8904,247.61843345024,0
+IBTK.US,D,20210401,000000,22.6718,22.7294,22.6718,22.7294,503.28949888261,0
+IBTK.US,D,20210405,000000,22.6024,22.649,22.6024,22.649,303.98685732509,0
+IBTK.US,D,20210412,000000,22.7513,22.7533,22.7513,22.7533,504.29607788037,0
+IBTK.US,D,20210413,000000,22.8506,22.8506,22.8506,22.8506,557.64476476193,0
+IBTK.US,D,20210415,000000,22.9549,23.0236,22.9549,22.9977,8142.2175129228,0
+IBTK.US,D,20210416,000000,22.9549,22.9599,22.9351,22.9351,876.7303070535,0
+IBTK.US,D,20210422,000000,23.0097,23.0097,23.0097,23.0097,402.63159910609,0
+IBTK.US,D,20210426,000000,22.9699,22.9699,22.9649,22.9649,1870.2237778477,0
+IBTK.US,D,20210504,000000,22.9499,22.9499,22.9499,22.9499,310.02633131169,0
+IBTK.US,D,20210510,000000,23.0097,23.0097,22.9262,22.9262,149.98027066702,0
+IBTK.US,D,20210512,000000,22.7911,22.7911,22.7692,22.7692,212.38816852846,0
+IBTK.US,D,20210513,000000,22.8407,22.8506,22.8407,22.8506,3532.0857031582,0
+IBTK.US,D,20210517,000000,22.8904,22.9004,22.8904,22.8904,2370.4935397371,0
+IBTK.US,D,20210520,000000,22.9004,22.9103,22.9004,22.9004,1111.2632135328,0
+IBTK.US,D,20210526,000000,23.0414,23.0414,23.0097,23.0097,511.34213086473,0
+IBTK.US,D,20210528,000000,22.9997,23.0097,22.9768,22.9768,6456.1976916661,0
+IBTK.US,D,20210601,000000,22.9004,22.941,22.9004,22.941,4149.1186287882,0
+IBTK.US,D,20210602,000000,22.9888,22.9898,22.9798,22.9798,4701.7304985613,0
+IBTK.US,D,20210604,000000,23.0493,23.0543,23.0394,23.0543,403.63817810385,0
+IBTK.US,D,20210607,000000,23.0295,23.0394,23.0295,23.0295,843.51320012725,0
+IBTK.US,D,20210609,000000,23.1775,23.2272,23.1576,23.1874,3096.2369971258,0
+IBTK.US,D,20210611,000000,23.2272,23.2451,23.2272,23.2451,144.94737567819,0
+IBTK.US,D,20210614,000000,23.1874,23.1874,23.1675,23.1675,2635.2238161493,0
+IBTK.US,D,20210625,000000,23.1289,23.1289,23.0692,23.1,64457.292700893,0
+IBTK.US,D,20210628,000000,23.2004,23.2004,23.1924,23.1924,300.9671203318,0
+IBTK.US,D,20210702,000000,23.2371,23.2917,23.2371,23.2917,3776.6843996151,0
+IBTK.US,D,20210712,000000,23.4854,23.4854,23.4457,23.4457,1010.6053137563,0
+IBTK.US,D,20210713,000000,23.4457,23.4557,23.3434,23.3434,1009.5987347585,0
+IBTK.US,D,20210715,000000,23.5848,23.5848,23.5749,23.5749,243.59211745918,0
+IBTK.US,D,20210720,000000,23.7428,23.7428,23.7428,23.7428,1210.9145343116,0
+IBTK.US,D,20210809,000000,23.6643,23.6643,23.6643,23.6643,5325.8094771757,0
+IBTK.US,D,20210813,000000,23.6445,23.6445,23.6395,23.6445,6771.2569179666,0
+IBTK.US,D,20210818,000000,23.6753,23.6871,23.6743,23.6762,7799.9806536827,0
+IBTK.US,D,20210823,000000,23.7428,23.7428,23.713,23.7229,22504.086653037,0
+IBTK.US,D,20210830,000000,23.6743,23.6743,23.6743,23.6743,2117.842211298,0
+IBTK.US,D,20210831,000000,23.6296,23.6435,23.6226,23.6226,6015.3160906449,0
+IBTK.US,D,20210901,000000,23.6047,23.6196,23.6047,23.6196,13319.053298429,0
+IBTK.US,D,20210902,000000,23.6345,23.6534,23.6345,23.6534,2217.4935320768,0
+IBTK.US,D,20210908,000000,23.5352,23.5848,23.5253,23.568,3817.9541385235,0
+IBTK.US,D,20210909,000000,23.6445,23.6544,23.6345,23.6345,2022.2172065103,0
+IBTK.US,D,20210910,000000,23.5848,23.5848,23.555,23.555,2321.1711688466,0
+IBTK.US,D,20210914,000000,23.6743,23.6842,23.6643,23.6802,15675.454732198,0
+IBTK.US,D,20210915,000000,23.6236,23.6345,23.6236,23.6345,1057.9145266512,0
+IBTK.US,D,20210922,000000,23.6047,23.6246,23.6047,23.6246,3355.9343785493,0
+IBTK.US,D,20210930,000000,23.1576,23.1576,23.1576,23.1576,2016.1777325237,0
+IBTK.US,D,20211004,000000,23.2868,23.2868,23.2669,23.2669,303.98685732509,0
+IBTK.US,D,20211006,000000,23.1874,23.1974,23.1874,23.1974,1411.2237548668,0
+IBTK.US,D,20211008,000000,23.0582,23.0582,23.0434,23.0434,109.71711075641,0
+IBTK.US,D,20211014,000000,23.1874,23.2024,23.1874,23.2024,2721.7896099571,0
+IBTK.US,D,20211019,000000,22.9788,22.9788,22.9788,22.9788,202.32237855081,0
+IBTK.US,D,20211022,000000,22.9689,22.9689,22.9689,22.9689,4864.7962961992,0
+IBTK.US,D,20211029,000000,23.118,23.118,23.118,23.118,3063.0198901996,0
+IBTK.US,D,20211101,000000,23.0582,23.1219,23.0582,23.1219,376.46054516419,0
+IBTK.US,D,20211102,000000,23.1675,23.1675,23.1675,23.1675,1006.5789977652,0
+IBTK.US,D,20211103,000000,23.1378,23.1378,23.0781,23.105,4851.7107692283,0
+IBTK.US,D,20211104,000000,23.1775,23.2173,23.1775,23.2123,19738.007567178,0
+IBTK.US,D,20211110,000000,23.1874,23.1874,23.1675,23.1675,163.06579763797,0
+IBTK.US,D,20211116,000000,23.0186,23.0186,23.0186,23.0186,1006.5789977652,0
+IBTK.US,D,20211117,000000,23.0931,23.0981,23.0931,23.0981,504.29607788037,0
+IBTK.US,D,20211119,000000,23.1974,23.1974,23.1725,23.1725,6042.4937235846,0
+IBTK.US,D,20211122,000000,23.0087,23.0087,23.0087,23.0087,828.41451516078,0
+IBTK.US,D,20211123,000000,22.9073,22.9391,22.9073,22.9073,110.72368975417,0
+IBTK.US,D,20211124,000000,22.9778,22.9788,22.9778,22.9778,478.12502393848,0
+IBTK.US,D,20211126,000000,23.2669,23.2669,23.251,23.251,7653.0201200089,0
+IBTK.US,D,20211130,000000,23.416,23.416,23.3017,23.3672,7954.9938193385,0
+IBTK.US,D,20211201,000000,23.2768,23.3821,23.2768,23.3821,6748.105601018,0
+IBTK.US,D,20211202,000000,23.3166,23.3504,23.3166,23.3504,170.11185062232,0
+IBTK.US,D,20211203,000000,23.3166,23.4844,23.3166,23.4844,2221.5198480679,0
+IBTK.US,D,20211207,000000,23.2768,23.2868,23.2768,23.2848,201.31579955304,0
+IBTK.US,D,20211208,000000,23.2073,23.2093,23.2073,23.2093,122.80263772736,0
+IBTK.US,D,20211209,000000,23.2669,23.2669,23.259,23.259,3223.0659508442,0
+IBTK.US,D,20211220,000000,23.3961,23.4656,23.3961,23.3961,1629.6513973818,0
+IBTK.US,D,20211221,000000,23.3067,23.3067,23.3017,23.3047,3615.6317599726,0
+IBTK.US,D,20211227,000000,23.2868,23.2868,23.2818,23.2818,7227.2372039543,0
+IBTK.US,D,20211229,000000,23.2173,23.2173,23.1645,23.1645,5610.6713335433,0
+IBTK.US,D,20211230,000000,23.1874,23.257,23.1874,23.257,2425.8553846142,0
+IBTK.US,D,20220103,000000,23.0881,23.0881,23.0146,23.0146,4450.08574912,0
+IBTK.US,D,20220104,000000,22.9579,22.9937,22.9579,22.9937,390.5526511329,0
+IBTK.US,D,20220107,000000,22.7702,22.7702,22.7602,22.7602,46732.443129245,0
+IBTK.US,D,20220112,000000,22.82,22.8397,22.813,22.813,40836.909939335,0
+IBTK.US,D,20220114,000000,22.7901,22.7901,22.7225,22.7225,852.57241110714,0
+IBTK.US,D,20220120,000000,22.631,22.6609,22.6211,22.641,2046941.8064325,0
+IBTK.US,D,20220121,000000,22.7652,22.81,22.7592,22.7732,19424.961498874,0
+IBTK.US,D,20220124,000000,22.8596,22.8596,22.7503,22.7503,457877.68739843,0
+IBTK.US,D,20220125,000000,22.7801,22.7801,22.7255,22.7255,27260.172417478,0
+IBTK.US,D,20220126,000000,22.7403,22.7403,22.5815,22.5815,54896.805380119,0
+IBTK.US,D,20220127,000000,22.6509,22.7057,22.6509,22.6609,27913.442187027,0
+IBTK.US,D,20220128,000000,22.6778,22.7205,22.6709,22.7107,2999.6054133403,0
+IBTK.US,D,20220131,000000,22.7007,22.7304,22.7007,22.7027,3057.9869952108,0
+IBTK.US,D,20220201,000000,22.6796,22.6821,22.672,22.6808,3423.3751713995,0
+IBTK.US,D,20220202,000000,22.7503,22.7762,22.7304,22.7304,2927.1317255012,0
+IBTK.US,D,20220203,000000,22.641,22.6463,22.6261,22.6463,2827.4804047225,0
+IBTK.US,D,20220204,000000,22.4647,22.4647,22.4548,22.4647,889.81583402445,0
+IBTK.US,D,20220207,000000,22.4712,22.4722,22.4622,22.4722,2812.381719756,0
+IBTK.US,D,20220208,000000,22.4125,22.4125,22.3928,22.4027,2372.5066977327,0
+IBTK.US,D,20220209,000000,22.4523,22.4772,22.4224,22.4324,3801.8488745592,0
+IBTK.US,D,20220210,000000,22.3619,22.3619,22.2536,22.2614,2298.019851898,0
+IBTK.US,D,20220211,000000,22.313,22.4423,22.2325,22.4306,15570.77051643,0
+IBTK.US,D,20220214,000000,22.2984,22.3231,22.2636,22.2934,11885.684805612,0
+IBTK.US,D,20220215,000000,22.2236,22.2414,22.2138,22.2138,2588.9211822522,0
+IBTK.US,D,20220216,000000,22.2436,22.2636,22.2038,22.2636,2283.9277459293,0
+IBTK.US,D,20220217,000000,22.3635,22.3828,22.333,22.381,34466.271462479,0
+IBTK.US,D,20220218,000000,22.4523,22.4622,22.4423,22.4423,9376.283364183,0
+IBTK.US,D,20220222,000000,22.3853,22.461,22.3853,22.4523,6602.151646342,0
+IBTK.US,D,20220223,000000,22.3728,22.3916,22.3522,22.3522,2489.2698614734,0
+IBTK.US,D,20220224,000000,22.4224,22.4622,22.3928,22.3928,4312.1844264262,0
+IBTK.US,D,20220225,000000,22.3529,22.3858,22.3131,22.3858,5545.2436986885,0
+IBTK.US,D,20220228,000000,22.5815,22.6509,22.5566,22.631,14936.625747838,0
+IBTK.US,D,20220301,000000,22.7403,22.8785,22.7403,22.8385,18169.75748866,0
+IBTK.US,D,20220302,000000,22.7205,22.7205,22.5217,22.5217,9581.6254797271,0
+IBTK.US,D,20220303,000000,22.5616,22.6188,22.5606,22.6002,5057.0528847725,0
+IBTK.US,D,20220304,000000,22.8274,22.8288,22.82,22.82,3462.6317523124,0
+IBTK.US,D,20220307,000000,22.7304,22.81,22.7304,22.7355,18837.119364179,0
+IBTK.US,D,20220308,000000,22.5914,22.5918,22.5715,22.5918,1245.1382202356,0
+IBTK.US,D,20220309,000000,22.4921,22.502,22.4348,22.4616,8677.7175397339,0
+IBTK.US,D,20220310,000000,22.3256,22.347,22.3032,22.347,3584.427811042,0
+IBTK.US,D,20220311,000000,22.333,22.3605,22.3131,22.3233,3256.2830577705,0
+IBTK.US,D,20220314,000000,22.1742,22.1742,22.0549,22.0549,1079.0526856043,0
+IBTK.US,D,20220315,000000,22.1147,22.1233,22.05,22.05,13229.467767628,0
+IBTK.US,D,20220316,000000,21.9952,22.0096,21.9407,22.0052,3208.9738448755,0
+IBTK.US,D,20220317,000000,22.0151,22.0549,21.9668,21.9668,8012.3688222111,0
+IBTK.US,D,20220318,000000,22.0549,22.0549,22.035,22.0359,1447.4605987864,0
+IBTK.US,D,20220321,000000,21.8985,21.8985,21.7669,21.7669,3148.5791050096,0
+IBTK.US,D,20220322,000000,21.6476,21.6476,21.6476,21.6476,487.18423491836,0
+IBTK.US,D,20220323,000000,21.6848,21.7665,21.6576,21.7665,2006.1119425461,0
+IBTK.US,D,20220324,000000,21.6526,21.7074,21.6526,21.6674,7626.849066067,0
+IBTK.US,D,20220325,000000,21.4985,21.5184,21.4291,21.4291,3481.7567532698,0
+IBTK.US,D,20220328,000000,21.4985,21.5483,21.4776,21.4786,12586.263788056,0
+IBTK.US,D,20220329,000000,21.5085,21.5919,21.5085,21.5734,12428.230885407,0
+IBTK.US,D,20220330,000000,21.5184,21.6576,21.5184,21.6576,2880.829091604,0
+IBTK.US,D,20220331,000000,21.7271,21.7271,21.6768,21.6768,861.63162208702,0
+IBTK.US,D,20220401,000000,21.4886,21.5757,21.449,21.5757,8490.4938461496,0
+IBTK.US,D,20220404,000000,21.4975,21.5184,21.4975,21.5035,11151.888716241,0
+IBTK.US,D,20220405,000000,21.279,21.28,21.265,21.27,4461.1581180955,0
+IBTK.US,D,20220406,000000,21.1683,21.2304,21.1683,21.2105,15092.645492492,0
+IBTK.US,D,20220407,000000,21.1583,21.1707,21.1014,21.1211,9824.2110181885,0
+IBTK.US,D,20220408,000000,21.0813,21.0813,21.0376,21.0432,1654.8158723261,0
+IBTK.US,D,20220411,000000,20.982,20.9919,20.961,20.962,8980.6978180612,0
+IBTK.US,D,20220412,000000,21.0614,21.0912,21.0515,21.0614,7676.1714369576,0
+IBTK.US,D,20220413,000000,21.1111,21.1896,21.1012,21.1012,9959.092603889,0
+IBTK.US,D,20220414,000000,21.0863,21.0863,20.9163,20.9175,3991.085726139,0
+IBTK.US,D,20220418,000000,20.9223,20.9223,20.8627,20.8627,4853.7239272239,0
+IBTK.US,D,20220419,000000,20.7558,20.8012,20.7558,20.7714,5717.3687073064,0
+IBTK.US,D,20220420,000000,20.813,20.8826,20.8032,20.8627,26629.047385879,0
+IBTK.US,D,20220421,000000,20.7932,20.813,20.6888,20.7733,1030916.0647732,0
+IBTK.US,D,20220422,000000,20.7137,20.8304,20.7137,20.7733,5795.8818691321,0
+IBTK.US,D,20220425,000000,20.977,21.0193,20.9025,20.9075,395275.51979042,0
+IBTK.US,D,20220426,000000,21.0416,21.0713,20.982,21.0326,15831.474476852,0
+IBTK.US,D,20220427,000000,21.0416,21.0504,20.9323,20.9521,52024.028920498,0
+IBTK.US,D,20220428,000000,20.8826,20.8926,20.8478,20.8828,17889.928527282,0
+IBTK.US,D,20220429,000000,20.8615,20.8615,20.7833,20.7932,4822.5199782931,0
+IBTK.US,D,20220502,000000,20.649,20.6936,20.6412,20.6412,9508.1101048154,0
+IBTK.US,D,20220503,000000,20.7435,20.7634,20.6639,20.6639,17828.586361531,0
+IBTK.US,D,20220504,000000,20.6639,20.7932,20.6142,20.7932,25399.877845312,0
+IBTK.US,D,20220505,000000,20.644,20.644,20.4948,20.5981,15616.228642801,0
+IBTK.US,D,20220506,000000,20.4651,20.5843,20.4651,20.4846,18844.259677857,0
+IBTK.US,D,20220509,000000,20.5147,20.6341,20.5046,20.6341,10436.294729537,0
+IBTK.US,D,20220510,000000,20.7335,20.7634,20.6838,20.6838,29623.469853797,0
+IBTK.US,D,20220511,000000,20.6341,20.823,20.6241,20.8174,22470.515102285,0
+IBTK.US,D,20220512,000000,20.8628,20.9523,20.8628,20.9026,9187.3182355996,0
+IBTK.US,D,20220513,000000,20.8117,20.8429,20.7634,20.7634,12738.152374162,0
+IBTK.US,D,20220516,000000,20.8877,20.9224,20.8628,20.8728,7072.5053799225,0
+IBTK.US,D,20220517,000000,20.7236,20.7808,20.7038,20.7038,14061.54453682,0
+IBTK.US,D,20220518,000000,20.7236,20.8628,20.7236,20.8429,14337.083634517,0
+IBTK.US,D,20220519,000000,21.012,21.012,20.9314,20.9324,7721.1284383684,0
+IBTK.US,D,20220520,000000,20.9126,21.0418,20.9126,21.027,12466.635745045,0
+IBTK.US,D,20220523,000000,20.9622,20.9822,20.9026,20.9026,4568.5186891778,0
+IBTK.US,D,20220524,000000,21.1304,21.1611,21.0915,21.0915,6727.5786992295,0
+IBTK.US,D,20220525,000000,21.1611,21.1611,21.0915,21.1412,14131.937736961,0
+IBTK.US,D,20220526,000000,21.1313,21.1386,21.0716,21.1214,5403.1809194261,0
+IBTK.US,D,20220527,000000,21.1711,21.1711,21.1015,21.1362,3508.5982184771,0
+IBTK.US,D,20220531,000000,20.9722,20.9722,20.9126,20.9324,4204.4852827322,0
+IBTK.US,D,20220601,000000,20.93,20.93,20.7534,20.7634,7259.5501688697,0
+IBTK.US,D,20220602,000000,20.7982,20.823,20.7833,20.823,10091.368048844,0
+IBTK.US,D,20220603,000000,20.7236,20.7833,20.7236,20.748,5405.1921537158,0
+IBTK.US,D,20220606,000000,20.7335,20.7335,20.5946,20.6241,6269.0172811655,0
+IBTK.US,D,20220607,000000,20.7136,20.7335,20.6838,20.7038,3914.8675450076,0
+IBTK.US,D,20220608,000000,20.6341,20.679,20.6042,20.6042,25269.147616478,0
+IBTK.US,D,20220609,000000,20.6142,20.6341,20.5745,20.5844,5926.1018347623,0
+IBTK.US,D,20220610,000000,20.485,20.4948,20.3756,20.3904,27336.696466347,0
+IBTK.US,D,20220613,000000,20.1866,20.2065,19.948,20.0485,17862.777344456,0
+IBTK.US,D,20220614,000000,20.0871,20.107,19.8833,19.8982,6535.505824558,0
+IBTK.US,D,20220615,000000,20.0474,20.1519,19.9877,20.1519,10908.934787629,0
+IBTK.US,D,20220616,000000,19.9579,20.2762,19.9579,20.2762,17306.671063339,0
+IBTK.US,D,20220617,000000,20.3159,20.3159,20.1856,20.2868,8688.5321317404,0
+IBTK.US,D,20220621,000000,20.1866,20.2264,20.1795,20.1866,14184.229828495,0
+IBTK.US,D,20220622,000000,20.4253,20.4551,20.4153,20.4463,25788.046063235,0
+IBTK.US,D,20220623,000000,20.5745,20.6938,20.5446,20.552,33209.50059243,0
+IBTK.US,D,20220624,000000,20.5346,20.5944,20.49,20.49,22810.413697253,0
+IBTK.US,D,20220627,000000,20.4601,20.475,20.3607,20.3756,6900.5448481484,0
+IBTK.US,D,20220628,000000,20.3378,20.4053,20.3378,20.3969,8240.0268851251,0
+IBTK.US,D,20220629,000000,20.4253,20.5546,20.4253,20.5546,13242.97218089,0
+IBTK.US,D,20220630,000000,20.6639,20.7436,20.6639,20.7135,6100.0736008261,0
+IBTK.US,D,20220701,000000,20.8927,20.9523,20.8628,20.8972,19081.585324048,0
+IBTK.US,D,20220705,000000,21.0021,21.0282,20.9523,20.9672,5707.8829143239,0
+IBTK.US,D,20220706,000000,20.9722,21.007,20.7932,20.8032,11501.243285963,0
+IBTK.US,D,20220707,000000,20.7833,20.7833,20.654,20.6639,9742.4188995719,0
+IBTK.US,D,20220708,000000,20.6042,20.6042,20.5247,20.5496,8111.3078905808,0
+IBTK.US,D,20220711,000000,20.6739,20.7236,20.6739,20.6939,8196.7853478954,0
+IBTK.US,D,20220712,000000,20.8398,20.8398,20.7435,20.7514,8850.4364920656,0
+IBTK.US,D,20220713,000000,20.6241,20.8429,20.6241,20.813,12906.090437356,0
+IBTK.US,D,20220714,000000,20.6639,20.7584,20.6639,20.7236,5135.6867588887,0
+IBTK.US,D,20220715,000000,20.7534,20.813,20.7534,20.7733,3636.3115958765,0
+IBTK.US,D,20220718,000000,20.7106,20.7434,20.6739,20.7335,4216.5526884708,0
+IBTK.US,D,20220719,000000,20.6938,20.7136,20.6191,20.6241,3000974.7511488,0
+IBTK.US,D,20220720,000000,20.7335,20.7335,20.6042,20.6241,40435.865395519,0
+IBTK.US,D,20220721,000000,20.6838,20.828,20.6838,20.828,1262030.4100953,0
+IBTK.US,D,20220722,000000,21.0288,21.1214,21.012,21.058,9991.8119515014,0
+IBTK.US,D,20220725,000000,20.9423,21.0011,20.9423,20.9919,31622.636737813,0
+IBTK.US,D,20220726,000000,21.1512,21.1512,21.007,21.012,14334.066783082,0
+IBTK.US,D,20220727,000000,21.0517,21.1412,21.0418,21.0418,29670.733859606,0
+IBTK.US,D,20220728,000000,21.2954,21.3053,21.1912,21.2506,21953.627889817,0
+IBTK.US,D,20220729,000000,21.2204,21.3402,21.2204,21.2904,21726.358415075,0
+IBTK.US,D,20220801,000000,21.3302,21.3899,21.3302,21.37,19919.745842437,0
+IBTK.US,D,20220802,000000,21.3601,21.3601,21.0913,21.0924,7568.2375261551,0
+IBTK.US,D,20220803,000000,21.0515,21.161,20.957,21.161,34724.677235696,0
+IBTK.US,D,20220804,000000,21.2108,21.2825,21.2008,21.2825,8212.2359669178,0
+IBTK.US,D,20220805,000000,21.0117,21.0117,20.9719,20.9719,16332.041580403,0
+IBTK.US,D,20220808,000000,21.0913,21.1013,21.0617,21.0913,15910.076923429,0
+IBTK.US,D,20220809,000000,21.0334,21.0682,21.0117,21.0515,10507.924636407,0
+IBTK.US,D,20220810,000000,21.1809,21.2029,21.0615,21.0615,6775.5467776968,0
+IBTK.US,D,20220811,000000,21.1112,21.1312,20.9321,20.942,10680.729210216,0
+IBTK.US,D,20220812,000000,21.0018,21.0117,20.9729,21.0117,18543.337318498,0
+IBTK.US,D,20220815,000000,21.1281,21.1281,21.0764,21.0764,28404.249480878,0
+IBTK.US,D,20220816,000000,20.9868,21.0714,20.9868,21.0714,6246.0816009699,0
+IBTK.US,D,20220817,000000,20.942,20.9619,20.8873,20.9321,29888.15852457,0
+IBTK.US,D,20220818,000000,21.0384,21.0479,20.9719,20.9769,12450.971413997,0
+IBTK.US,D,20220819,000000,20.8325,20.8325,20.7868,20.8027,22984.012994272,0
+IBTK.US,D,20220822,000000,20.7927,20.8027,20.7032,20.7132,6794.6356550361,0
+IBTK.US,D,20220823,000000,20.7888,20.7927,20.6683,20.6728,15892.997401599,0
+IBTK.US,D,20220824,000000,20.6145,20.6235,20.5837,20.5837,7957.047817224,0
+IBTK.US,D,20220825,000000,20.6186,20.733,20.5937,20.733,26947.466736563,0
+IBTK.US,D,20220826,000000,20.6832,20.7231,20.6609,20.6862,20065.424116868,0
+IBTK.US,D,20220829,000000,20.6001,20.6036,20.5439,20.5738,14259.391372457,0
+IBTK.US,D,20220830,000000,20.6036,20.6036,20.4948,20.5778,11316.690228941,0
+IBTK.US,D,20220831,000000,20.5439,20.5837,20.4543,20.461,20110.63461583,0
+IBTK.US,D,20220901,000000,20.3349,20.3349,20.2652,20.2951,10306.989085467,0
+IBTK.US,D,20220902,000000,20.3647,20.4145,20.3647,20.4044,8515.6486488372,0
+IBTK.US,D,20220906,000000,20.2353,20.2453,20.1657,20.1657,44294.232849214,0
+IBTK.US,D,20220907,000000,20.2453,20.3249,20.2453,20.3249,25724.773909094,0
+IBTK.US,D,20220908,000000,20.305,20.3448,20.2453,20.2453,20117.667360113,0
+IBTK.US,D,20220909,000000,20.2752,20.315,20.2254,20.2353,13998.175156235,0
+IBTK.US,D,20220912,000000,20.2951,20.2951,20.1955,20.2055,12186.741164511,0
+IBTK.US,D,20220913,000000,20.0661,20.1059,20.0502,20.1059,21432.790541015,0
+IBTK.US,D,20220914,000000,20.0661,20.1358,20.0562,20.086,15694.071206169,0
+IBTK.US,D,20220915,000000,20.0363,20.0562,20.0064,20.0263,14212.171517986,0
+IBTK.US,D,20220916,000000,20.0164,20.1027,20.0164,20.0661,11764.776507537,0
+IBTK.US,D,20220919,000000,19.9666,20.0254,19.9666,19.9865,12599.663721693,0
+IBTK.US,D,20220920,000000,19.8671,19.9168,19.8571,19.8721,8454.3633058005,0
+IBTK.US,D,20220921,000000,19.9129,19.9499,19.7854,19.9467,7702.8643452849,0
+IBTK.US,D,20220922,000000,19.7576,19.7576,19.658,19.67,20052.363306057,0
+IBTK.US,D,20220923,000000,19.648,19.678,19.5879,19.6745,27380.482848839,0
+IBTK.US,D,20220926,000000,19.5884,19.5884,19.3414,19.3793,27589.455821817,0
+IBTK.US,D,20220927,000000,19.3694,19.38,19.25,19.2546,23609.92723545,0
+IBTK.US,D,20220928,000000,19.5187,19.6979,19.449,19.678,30214.678794848,0
+IBTK.US,D,20220929,000000,19.5286,19.6333,19.5286,19.5884,41574.570167241,0
+IBTK.US,D,20220930,000000,19.6879,19.6879,19.4789,19.5187,12811.650727934,0
+IBTK.US,D,20221003,000000,19.6481,19.8273,19.6381,19.7078,49146.826404415,0
+IBTK.US,D,20221004,000000,19.7576,19.8571,19.7378,19.7576,16223.536382896,0
+IBTK.US,D,20221005,000000,19.6182,19.6332,19.5237,19.5585,27763.26507338,0
+IBTK.US,D,20221006,000000,19.5486,19.5486,19.449,19.459,15008.880977463,0
+IBTK.US,D,20221007,000000,19.3594,19.4192,19.3395,19.3694,174597.92360054,0
+IBTK.US,D,20221010,000000,19.2997,19.3097,19.2002,19.2633,66836.187631418,0
+IBTK.US,D,20221011,000000,19.3196,19.4092,19.2858,19.2997,170879.61123039,0
+IBTK.US,D,20221012,000000,19.2997,19.3893,19.2997,19.3893,20791.806133517,0
+IBTK.US,D,20221013,000000,19.1703,19.3147,19.1604,19.292,9672.0327444969,0
+IBTK.US,D,20221014,000000,19.3594,19.3594,19.1803,19.2101,28572.030665913,0
+IBTK.US,D,20221017,000000,19.2997,19.3196,19.2052,19.2052,34856.290021562,0
+IBTK.US,D,20221018,000000,19.2599,19.3097,19.1803,19.25,3940613.3982162,0
+IBTK.US,D,20221019,000000,19.1106,19.1593,19.0658,19.0807,2331084.4714653,0
+IBTK.US,D,20221020,000000,19.0409,19.0739,18.9215,18.9414,54177.247922198,0
+IBTK.US,D,20221021,000000,18.9016,19.0409,18.8717,19.0011,50362.486487602,0
+IBTK.US,D,20221024,000000,19.0111,19.0708,18.9364,18.9947,67118.502080488,0
+IBTK.US,D,20221025,000000,19.1803,19.25,19.1803,19.2101,24283.061331099,0
+IBTK.US,D,20221026,000000,19.2599,19.3256,19.25,19.2997,54300.823286026,0
+IBTK.US,D,20221027,000000,19.3495,19.459,19.3196,19.4291,83565.076924927,0
+IBTK.US,D,20221028,000000,19.2997,19.3893,19.2898,19.3196,19879.558732249,0
+IBTK.US,D,20221031,000000,19.23,19.2798,19.1902,19.24,18746.282224947,0
+IBTK.US,D,20221101,000000,19.39,19.39,19.22,19.23,60968,0
+IBTK.US,D,20221102,000000,19.26,19.36,19.17,19.2112,108318,0
+IBTK.US,D,20221103,000000,19.04,19.15,19.04,19.12,54941,0
+IBTK.US,D,20221104,000000,19.13,19.19,19.09,19.11,56260,0
+IBTK.US,D,20221107,000000,19.12,19.1268,19.031,19.0375,24896,0
+IBTK.US,D,20221108,000000,19.09,19.1756,19.09,19.14,49425,0
+IBTK.US,D,20221109,000000,19.12,19.23,19.12,19.21,56126,0
+IBTK.US,D,20221110,000000,19.5,19.63,19.5,19.63,42502,0
+IBTK.US,D,20221111,000000,19.56,19.614,19.54,19.59,16430,0
+IBTK.US,D,20221114,000000,19.55,19.5662,19.51,19.54,8847,0
+IBTK.US,D,20221115,000000,19.63,19.68,19.62,19.68,9642,0
+IBTK.US,D,20221116,000000,19.75,19.813,19.7421,19.81,17181,0
+IBTK.US,D,20221117,000000,19.6667,19.71,19.65,19.6908,6019,0
+IBTK.US,D,20221118,000000,19.69,19.69,19.6178,19.6178,13243,0
+IBTK.US,D,20221121,000000,19.68,19.69,19.6,19.605,9190,0
+IBTK.US,D,20221122,000000,19.69,19.7295,19.68,19.7,6278,0
+IBTK.US,D,20221123,000000,19.72,19.7994,19.72,19.7938,15254,0
+IBTK.US,D,20221125,000000,19.76,19.8,19.76,19.8,1645,0
+IBTK.US,D,20221128,000000,19.822,19.8402,19.8,19.8215,14753,0
+IBTK.US,D,20221129,000000,19.75,19.8,19.73,19.73,6330,0
+IBTK.US,D,20221130,000000,19.7,19.88,19.6899,19.8771,73723,0
+IBTK.US,D,20221201,000000,19.9,20.065,19.9,20.065,9479,0
+IBTK.US,D,20221202,000000,19.96,20.09,19.8939,20.0851,14317,0
+IBTK.US,D,20221205,000000,19.97,19.97,19.9,19.9,6262,0
+IBTK.US,D,20221206,000000,19.935,20.03,19.935,19.99,37500,0
+IBTK.US,D,20221207,000000,20.08,20.19,20.07,20.18,29999,0
+IBTK.US,D,20221208,000000,20.06,20.105,20.03,20.0494,8525,0
+IBTK.US,D,20221209,000000,19.979,19.99,19.94,19.94,31053,0
+IBTK.US,D,20221212,000000,20,20,19.89,19.9,10284,0
+IBTK.US,D,20221213,000000,20.1985,20.1985,20.07,20.07,55139,0
+IBTK.US,D,20221214,000000,20.09,20.145,20.02,20.14,33529,0
+IBTK.US,D,20221215,000000,20.12,20.1318,20.07,20.11,474582,0
+IBTK.US,D,20221216,000000,19.99,20.1082,19.97,20.08,48806,0
+IBTK.US,D,20221219,000000,19.9484,19.9599,19.92,19.92,10281,0
+IBTK.US,D,20221220,000000,19.8,19.819,19.79,19.81,38652,0
+IBTK.US,D,20221221,000000,19.89,19.89,19.8,19.82,74058,0
+IBTK.US,D,20221222,000000,19.83,19.865,19.8,19.8,89509,0
+IBTK.US,D,20221223,000000,19.72,19.769,19.7101,19.74,18914,0
+IBTK.US,D,20221227,000000,19.65,19.6699,19.57,19.57,40340,0
+IBTK.US,D,20221228,000000,19.61,19.61,19.53,19.54,48028,0
+IBTK.US,D,20221229,000000,19.59,19.62,19.57,19.61,24786,0
+IBTK.US,D,20221230,000000,19.5549,19.62,19.5096,19.545,48446,0
+IBTK.US,D,20230103,000000,19.75,19.75,19.64,19.6731,33448,0
+IBTK.US,D,20230104,000000,19.82,19.839,19.76,19.8085,24778,0
+IBTK.US,D,20230105,000000,19.7,19.7899,19.67,19.77,34364,0
+IBTK.US,D,20230106,000000,19.795,20.04,19.795,20.04,13556,0
+IBTK.US,D,20230109,000000,20.03,20.1199,20.015,20.1,19111,0
+IBTK.US,D,20230110,000000,20.03,20.03,19.955,19.98,19117,0
+IBTK.US,D,20230111,000000,20.04,20.09,20.02,20.09,48303,0
+IBTK.US,D,20230112,000000,20.18,20.27,20.098,20.27,23954,0
+IBTK.US,D,20230113,000000,20.229,20.26,20.155,20.1663,7177,0
+IBTK.US,D,20230117,000000,20.12,20.1748,20.1075,20.13,41557,0
+IBTK.US,D,20230118,000000,20.36,20.39,20.31,20.3844,318050,0
+IBTK.US,D,20230119,000000,20.35,20.3699,20.31,20.33,1590756,0
+IBTK.US,D,20230120,000000,20.25,20.25,20.19,20.22,25379,0
+IBTK.US,D,20230123,000000,20.16,20.2,20.14,20.14,638562,0
+IBTK.US,D,20230124,000000,20.18,20.26,20.17,20.26,45857,0
+IBTK.US,D,20230125,000000,20.28,20.2868,20.23,20.275,59059,0
+IBTK.US,D,20230126,000000,20.24,20.28,20.19,20.21,31488,0
+IBTK.US,D,20230127,000000,20.15,20.19,20.13,20.175,16167,0
+IBTK.US,D,20230130,000000,20.11,20.14,20.1,20.1,73261,0
+IBTK.US,D,20230131,000000,20.21,20.22,20.13,20.22,56275,0
+IBTK.US,D,20230201,000000,20.2,20.285,20.13,20.28,40132,0
+IBTK.US,D,20230202,000000,20.35,20.37,20.27,20.27,22310,0
+IBTK.US,D,20230203,000000,20.1,20.14,20.055,20.075,33197,0
+IBTK.US,D,20230206,000000,19.94,19.95,19.89,19.8913,40577,0
+IBTK.US,D,20230207,000000,19.89,19.96,19.8422,19.86,127936,0
+IBTK.US,D,20230208,000000,19.87,19.92,19.84,19.91,60357,0
+IBTK.US,D,20230209,000000,19.96,19.96,19.82,19.8373,89975,0
+IBTK.US,D,20230210,000000,19.82,19.82,19.738,19.75,21543,0
+IBTK.US,D,20230213,000000,19.75,19.8,19.75,19.79,31566,0
+IBTK.US,D,20230214,000000,19.73,19.76,19.66,19.71,103111,0
+IBTK.US,D,20230215,000000,19.68,19.71,19.63,19.64,17250,0
+IBTK.US,D,20230216,000000,19.61,19.65,19.57,19.59,410482,0
+IBTK.US,D,20230217,000000,19.56,19.65,19.56,19.65,28411,0
+IBTK.US,D,20230221,000000,19.52,19.53,19.44,19.44,32749,0
+IBTK.US,D,20230222,000000,19.48,19.52,19.465,19.47,125774,0
+IBTK.US,D,20230223,000000,19.48,19.55,19.47,19.54,53964,0
+IBTK.US,D,20230224,000000,19.4,19.4399,19.3899,19.42,19382,0
+IBTK.US,D,20230227,000000,19.5,19.5,19.44,19.47,164905,0
+IBTK.US,D,20230228,000000,19.43,19.5,19.4,19.5,16333,0
+IBTK.US,D,20230301,000000,19.39,19.41,19.31,19.31,57288,0
+IBTK.US,D,20230302,000000,19.24,19.26,19.22,19.25,98340,0
+IBTK.US,D,20230303,000000,19.34,19.37,19.27,19.37,339358,0
+IBTK.US,D,20230306,000000,19.42,19.42,19.34,19.35,16869,0
+IBTK.US,D,20230307,000000,19.37,19.39,19.32,19.34,170895,0
+IBTK.US,D,20230308,000000,19.42,19.44,19.31,19.32,70145,0
+IBTK.US,D,20230309,000000,19.38,19.48,19.36,19.46,38556,0
+IBTK.US,D,20230310,000000,19.71,19.8,19.66,19.775,241506,0
+IBTK.US,D,20230313,000000,20.1,20.18,19.965,20.03,263671,0
+IBTK.US,D,20230314,000000,19.92,19.95,19.8,19.84,68164,0
+IBTK.US,D,20230315,000000,20.16,20.26,20.04,20.135,683331,0
+IBTK.US,D,20230316,000000,20.25,20.27,19.93,19.9481,97558,0
+IBTK.US,D,20230317,000000,20.11,20.2632,20.11,20.2,213047,0
+IBTK.US,D,20230320,000000,20.11,20.16,20.06,20.09,111081,0
+IBTK.US,D,20230321,000000,19.96,20.02,19.92,19.95,27166,0
+IBTK.US,D,20230322,000000,19.92,20.21,19.9,20.18,60989,0
+IBTK.US,D,20230323,000000,20.2,20.33,20.18,20.33,55883,0
+IBTK.US,D,20230324,000000,20.43,20.43,20.31,20.31,23680,0
+IBTK.US,D,20230327,000000,20.15,20.18,20.09,20.1,11971,0
+IBTK.US,D,20230328,000000,20.06,20.095,20.04,20.07,16798,0
+IBTK.US,D,20230329,000000,20.01,20.07,19.99,20.04,81519,0
+IBTK.US,D,20230330,000000,20.01,20.07,20.01,20.06,19308,0
+IBTK.US,D,20230331,000000,20.07,20.16,20.066,20.15,13413,0
+IBTK.US,D,20230403,000000,20.08,20.22,20.08,20.21,43195,0
+IBTK.US,D,20230404,000000,20.13,20.34,20.13,20.32,28533,0
+IBTK.US,D,20230405,000000,20.41,20.47,20.4,20.4,17203,0
+IBTK.US,D,20230406,000000,20.42,20.44,20.39,20.41,41070,0
+IBTK.US,D,20230410,000000,20.26,20.26,20.21,20.23,8596,0
+IBTK.US,D,20230411,000000,20.21,20.2199,20.18,20.21,14502,0
+IBTK.US,D,20230412,000000,20.3,20.311,20.205,20.2708,30258,0
+IBTK.US,D,20230413,000000,20.32,20.33,20.21,20.23,9452,0
+IBTK.US,D,20230414,000000,20.15,20.15,20.1032,20.12,7959,0
+IBTK.US,D,20230417,000000,20.06,20.06,20,20.01,4622,0
+IBTK.US,D,20230418,000000,20.02,20.06,20.01,20.02,4709,0
+IBTK.US,D,20230419,000000,19.98,20,19.94,19.99,106123,0
+IBTK.US,D,20230420,000000,20.1,20.12,20.0815,20.095,24331,0
+IBTK.US,D,20230421,000000,20.15,20.15,20.05,20.05,89304,0
+IBTK.US,D,20230424,000000,20.12,20.15,20.11,20.15,20206,0
+IBTK.US,D,20230425,000000,20.26,20.345,20.26,20.3341,17029,0
+IBTK.US,D,20230426,000000,20.34,20.35,20.2385,20.27,42583,0
+IBTK.US,D,20230427,000000,20.2,20.2,20.12,20.125,18407,0
+IBTK.US,D,20230428,000000,20.24,20.2609,20.21,20.2609,10611,0
+IBTK.US,D,20230501,000000,20.15,20.15,20.0177,20.0177,4959,0
+IBTK.US,D,20230502,000000,20.08,20.27,20.08,20.27,163248,0
+IBTK.US,D,20230503,000000,20.32,20.41,20.3,20.41,34473,0
+IBTK.US,D,20230504,000000,20.37,20.52,20.36,20.42,117439,0
+IBTK.US,D,20230505,000000,20.31,20.31,20.27,20.304,7226,0
+IBTK.US,D,20230508,000000,20.2,20.2399,20.1898,20.19,12719,0
+IBTK.US,D,20230509,000000,20.2,20.2,20.17,20.18,19724,0
+IBTK.US,D,20230510,000000,20.25,20.325,20.25,20.31,31989,0
+IBTK.US,D,20230511,000000,20.43,20.44,20.36,20.38,35761,0
+IBTK.US,D,20230512,000000,20.36,20.36,20.25,20.25,9946,0
+IBTK.US,D,20230515,000000,20.2,20.23,20.2,20.23,13222,0
+IBTK.US,D,20230516,000000,20.17,20.18,20.13,20.17,5468,0
+IBTK.US,D,20230517,000000,20.155,20.155,20.08,20.09,10513,0
+IBTK.US,D,20230518,000000,20.03,20.03,19.97,19.99,104553,0
+IBTK.US,D,20230519,000000,19.88,19.9962,19.88,19.89,15260,0
+IBTK.US,D,20230522,000000,19.91,19.93,19.8767,19.885,25520,0
+IBTK.US,D,20230523,000000,19.86,19.94,19.86,19.91,29029,0
+IBTK.US,D,20230524,000000,19.92,19.93,19.86,19.87,11606,0
+IBTK.US,D,20230525,000000,19.81,19.82,19.73,19.73,31821,0
+IBTK.US,D,20230526,000000,19.71,19.74,19.676,19.74,14099,0
+IBTK.US,D,20230530,000000,19.81,19.89,19.8,19.89,14421,0
+IBTK.US,D,20230531,000000,19.92,19.99,19.9,19.97,16230,0
+IBTK.US,D,20230601,000000,19.98,20,19.9539,19.975,27512,0
+IBTK.US,D,20230602,000000,19.93,19.93,19.8179,19.83,25723,0
+IBTK.US,D,20230605,000000,19.74,19.86,19.74,19.84,10921,0
+IBTK.US,D,20230606,000000,19.8,19.8159,19.79,19.815,7484,0
+IBTK.US,D,20230607,000000,19.81,19.81,19.68,19.705,11428,0
+IBTK.US,D,20230608,000000,19.78,19.83,19.77,19.83,71748,0
+IBTK.US,D,20230609,000000,19.74,19.78,19.74,19.7528,34889,0
+IBTK.US,D,20230612,000000,19.77,19.788,19.71,19.78,18447,0
+IBTK.US,D,20230613,000000,19.82,19.82,19.65,19.66,8264,0
+IBTK.US,D,20230614,000000,19.71,19.7333,19.61,19.66,34580,0
+IBTK.US,D,20230615,000000,19.76,19.82,19.76,19.82,12737,0
+IBTK.US,D,20230616,000000,19.72,19.7368,19.71,19.72,5725,0
+IBTK.US,D,20230620,000000,19.76,19.8,19.76,19.785,12096,0
+IBTK.US,D,20230621,000000,19.71,19.8,19.71,19.785,16261,0
+IBTK.US,D,20230622,000000,19.73,19.75,19.6738,19.687,14292,0
+IBTK.US,D,20230623,000000,19.82,19.82,19.73,19.7529,11690,0
+IBTK.US,D,20230626,000000,19.78,19.8,19.775,19.7916,10160,0
+IBTK.US,D,20230627,000000,19.79,19.8004,19.71,19.7175,13674,0
+IBTK.US,D,20230628,000000,19.75,19.81,19.73,19.8,35580,0
+IBTK.US,D,20230629,000000,19.63,19.639,19.59,19.6,7650,0
+IBTK.US,D,20230630,000000,19.61,19.65,19.6,19.65,12511,0
+IBTK.US,D,20230703,000000,19.59,19.61,19.5302,19.5302,4843,0
+IBTK.US,D,20230705,000000,19.53,19.53,19.43,19.4443,11847,0
+IBTK.US,D,20230706,000000,19.31,19.31,19.2297,19.3,28736,0
+IBTK.US,D,20230707,000000,19.3,19.355,19.29,19.3,11435,0
+IBTK.US,D,20230710,000000,19.34,19.415,19.335,19.39,15080,0
+IBTK.US,D,20230711,000000,19.43,19.4499,19.4079,19.43,32882,0
+IBTK.US,D,20230712,000000,19.55,19.63,19.55,19.605,21913,0
+IBTK.US,D,20230713,000000,19.7091,19.7664,19.6815,19.75,18559,0
+IBTK.US,D,20230714,000000,19.72,19.7365,19.669,19.68,9740,0
+IBTK.US,D,20230717,000000,19.68,19.71,19.6505,19.695,14431,0
+IBTK.US,D,20230718,000000,19.75,19.775,19.7,19.7131,14707,0
+IBTK.US,D,20230719,000000,19.75,19.77,19.71,19.77,24343,0
+IBTK.US,D,20230720,000000,19.67,19.67,19.6,19.62,27586,0
+IBTK.US,D,20230721,000000,19.66,19.67,19.64,19.65,13510,0
+IBTK.US,D,20230724,000000,19.68,19.69,19.59,19.5943,23612,0
+IBTK.US,D,20230725,000000,19.53,19.56,19.52,19.55,15254,0
+IBTK.US,D,20230726,000000,19.59,19.63,19.55,19.61,23423,0
+IBTK.US,D,20230727,000000,19.56,19.56,19.43,19.45,19870,0
+IBTK.US,D,20230728,000000,19.48,19.53,19.48,19.5,26526,0
+IBTK.US,D,20230731,000000,19.5,19.55,19.5,19.54,13819,0
+IBTK.US,D,20230801,000000,19.4,19.42,19.36,19.3892,47455,0
+IBTK.US,D,20230802,000000,19.36,19.38,19.3078,19.37,20290,0
+IBTK.US,D,20230803,000000,19.26,19.29,19.25,19.25,135943,0
+IBTK.US,D,20230804,000000,19.34,19.46,19.3342,19.45,104434,0
+IBTK.US,D,20230807,000000,19.425,19.44,19.4,19.415,17025,0
+IBTK.US,D,20230808,000000,19.52,19.52,19.474,19.48,16208,0
+IBTK.US,D,20230809,000000,19.5,19.52,19.476,19.49,13721,0
+IBTK.US,D,20230810,000000,19.5201,19.522,19.37,19.37,16867,0
+IBTK.US,D,20230811,000000,19.295,19.34,19.26,19.26,15337,0
+IBTK.US,D,20230814,000000,19.23,19.288,19.21,19.24,16082,0
+IBTK.US,D,20230815,000000,19.23,19.28,19.2,19.2,20524,0
+IBTK.US,D,20230816,000000,19.23,19.245,19.155,19.16,35929,0
+IBTK.US,D,20230817,000000,19.17,19.17,19.09,19.145,114246,0
+IBTK.US,D,20230818,000000,19.17,19.224,19.17,19.19,17488,0
+IBTK.US,D,20230821,000000,19.11,19.115,19.08,19.08,25965,0
+IBTK.US,D,20230822,000000,19.07,19.11,19.06,19.085,26836,0
+IBTK.US,D,20230823,000000,19.2,19.249,19.2,19.2476,21183,0
+IBTK.US,D,20230824,000000,19.2,19.2301,19.2,19.205,16461,0
+IBTK.US,D,20230825,000000,19.17,19.19,19.1314,19.1784,26490,0
+IBTK.US,D,20230828,000000,19.21,19.236,19.19,19.22,8118,0
+IBTK.US,D,20230829,000000,19.23,19.37,19.23,19.37,21171,0
+IBTK.US,D,20230830,000000,19.38,19.3892,19.34,19.36,9806,0
+IBTK.US,D,20230831,000000,19.38,19.4099,19.37,19.39,13480,0
+IBTK.US,D,20230901,000000,19.3,19.3,19.24,19.27,27053,0
+IBTK.US,D,20230905,000000,19.18,19.19,19.1553,19.16,809802,0
+IBTK.US,D,20230906,000000,19.125,19.1299,19.1017,19.12,9928,0
+IBTK.US,D,20230907,000000,19.15,19.18,19.1405,19.18,65174,0
+IBTK.US,D,20230908,000000,19.235,19.2379,19.1633,19.175,22486,0
+IBTK.US,D,20230911,000000,19.16,19.16,19.145,19.155,23719,0
+IBTK.US,D,20230912,000000,19.145,19.165,19.142,19.16,16546,0
+IBTK.US,D,20230913,000000,19.14,19.21,19.14,19.2,18389,0
+IBTK.US,D,20230914,000000,19.17,19.2063,19.155,19.16,11543,0
+IBTK.US,D,20230915,000000,19.11,19.125,19.1,19.1128,14408,0
+IBTK.US,D,20230918,000000,19.09,19.13,19.09,19.115,3343,0
+IBTK.US,D,20230919,000000,19.09,19.096,19.045,19.045,11893,0
+IBTK.US,D,20230920,000000,19.0997,19.12,19.025,19.025,21477,0
+IBTK.US,D,20230921,000000,18.9478,18.95,18.93,18.94,70197,0
+IBTK.US,D,20230922,000000,18.95,19.01,18.95,19,107865,0
+IBTK.US,D,20230925,000000,18.91,18.93,18.895,18.905,99782,0
+IBTK.US,D,20230926,000000,18.9284,18.94,18.88,18.89,1449540,0
+IBTK.US,D,20230927,000000,18.93,18.93,18.7987,18.83,18531,0
+IBTK.US,D,20230928,000000,18.81,18.89,18.7863,18.89,36579,0
+IBTK.US,D,20230929,000000,18.95,18.95,18.8819,18.9,22768,0
+IBTK.US,D,20231002,000000,18.78,18.78,18.7193,18.735,21065,0
+IBTK.US,D,20231003,000000,18.7384,18.7384,18.61,18.62,209724,0
+IBTK.US,D,20231004,000000,18.67,18.72,18.6392,18.71,18885,0
+IBTK.US,D,20231005,000000,18.7667,18.7667,18.7286,18.7642,134112,0
+IBTK.US,D,20231006,000000,18.63,18.7,18.6087,18.665,21920,0
+IBTK.US,D,20231009,000000,18.77,18.88,18.77,18.88,25292,0
+IBTK.US,D,20231010,000000,18.7873,18.868,18.785,18.84,85840,0
+IBTK.US,D,20231011,000000,18.87,18.9083,18.84,18.89,40688,0
+IBTK.US,D,20231012,000000,18.87,18.87,18.745,18.77,15096,0
+IBTK.US,D,20231013,000000,18.863,18.863,18.8291,18.84,116943,0
+IBTK.US,D,20231016,000000,18.77,18.7764,18.75,18.76,42802,0
+IBTK.US,D,20231017,000000,18.63,18.635,18.575,18.59,338134,0
+IBTK.US,D,20231018,000000,18.56,18.58,18.514,18.53,69666,0
+IBTK.US,D,20231019,000000,18.49,18.535,18.455,18.46,58441,0
+IBTK.US,D,20231020,000000,18.53,18.58,18.53,18.58,144662,0
+IBTK.US,D,20231023,000000,18.52,18.65,18.51,18.64,28129,0
+IBTK.US,D,20231024,000000,18.62,18.655,18.595,18.6545,22234,0
+IBTK.US,D,20231025,000000,18.5699,18.57,18.51,18.525,74523,0
+IBTK.US,D,20231026,000000,18.555,18.65,18.555,18.64,36022,0
+IBTK.US,D,20231027,000000,18.66,18.68,18.62,18.68,20726,0
+IBTK.US,D,20231030,000000,18.6,18.65,18.58,18.625,495445,0
+IBTK.US,D,20231031,000000,18.63,18.66,18.6014,18.6014,23460,0
+IBTK.US,D,20231101,000000,18.6,18.73,18.6,18.71,39314,0
+IBTK.US,D,20231102,000000,18.82,18.845,18.7704,18.8,83721,0
+IBTK.US,D,20231103,000000,18.99,19.0081,18.93,18.94,35893,0
+IBTK.US,D,20231106,000000,18.88,18.88,18.8224,18.85,57681,0
+IBTK.US,D,20231107,000000,18.87,18.9473,18.87,18.91,33525,0
+IBTK.US,D,20231108,000000,18.92,18.9791,18.92,18.975,29217,0
+IBTK.US,D,20231109,000000,18.94,18.94,18.81,18.82,46504,0
+IBTK.US,D,20231110,000000,18.8654,18.8666,18.805,18.81,30206,0
+IBTK.US,D,20231113,000000,18.76,18.82,18.735,18.82,49828,0
+IBTK.US,D,20231114,000000,19.05,19.09,19.0335,19.07,161915,0
+IBTK.US,D,20231115,000000,19,19,18.94,18.96,34427,0
+IBTK.US,D,20231116,000000,19.06,19.09,19.0408,19.06,51607,0
+IBTK.US,D,20231117,000000,19.08,19.0881,19.04,19.07,47502,0
+IBTK.US,D,20231120,000000,19.05,19.0999,19.03,19.08,99825,0
+IBTK.US,D,20231121,000000,19.11,19.13,19.0886,19.12,32478,0
+IBTK.US,D,20231122,000000,19.14,19.14,19.0699,19.1,32105,0
+IBTK.US,D,20231124,000000,19.0303,19.04,19.0229,19.04,14862,0
+IBTK.US,D,20231127,000000,19.08,19.145,19.07,19.14,39287,0
+IBTK.US,D,20231128,000000,19.14,19.23,19.14,19.23,48777,0
+IBTK.US,D,20231129,000000,19.29,19.33,19.27,19.3,138999,0
+IBTK.US,D,20231130,000000,19.26,19.26,19.2088,19.24,39324,0
+IBTK.US,D,20231201,000000,19.18,19.33,19.1701,19.32,142756,0
+IBTK.US,D,20231204,000000,19.27,19.3,19.23,19.25,45995,0
+IBTK.US,D,20231205,000000,19.32,19.38,19.3175,19.36,37148,0
+IBTK.US,D,20231206,000000,19.39,19.4293,19.375,19.42,505219,0
+IBTK.US,D,20231207,000000,19.39,19.435,19.38,19.41,85039,0
+IBTK.US,D,20231208,000000,19.31,19.315,19.25,19.28,27100,0
+IBTK.US,D,20231211,000000,19.26,19.29,19.23,19.29,53685,0
+IBTK.US,D,20231212,000000,19.29,19.339,19.28,19.32,149051,0
+IBTK.US,D,20231213,000000,19.37,19.6,19.36,19.5827,33604,0
+IBTK.US,D,20231214,000000,19.62,19.69,19.605,19.645,92361,0
+IBTK.US,D,20231215,000000,19.62,19.6599,19.5938,19.6243,69438,0
+IBTK.US,D,20231218,000000,19.61,19.61,19.5727,19.59,104855,0
+IBTK.US,D,20231219,000000,19.62,19.64,19.6,19.61,34343,0
+IBTK.US,D,20231220,000000,19.67,19.71,19.63,19.71,105285,0
+IBTK.US,D,20231221,000000,19.75,19.75,19.665,19.68,78334,0
+IBTK.US,D,20231222,000000,19.72,19.72,19.65,19.68,140761,0
+IBTK.US,D,20231226,000000,19.67,19.69,19.6515,19.67,130285,0
+IBTK.US,D,20231227,000000,19.72,19.8,19.72,19.79,67588,0
+IBTK.US,D,20231228,000000,19.75,19.785,19.72,19.73,81350,0
+IBTK.US,D,20231229,000000,19.7,19.7427,19.69,19.72,94461,0
+IBTK.US,D,20240102,000000,19.65,19.6699,19.63,19.66,58423,0
+IBTK.US,D,20240103,000000,19.59,19.69,19.58,19.69,57136,0
+IBTK.US,D,20240104,000000,19.6,19.615,19.5803,19.6,93969,0
+IBTK.US,D,20240105,000000,19.54,19.6367,19.54,19.55,27340,0
+IBTK.US,D,20240108,000000,19.57,19.6505,19.57,19.5982,60912,0
+IBTK.US,D,20240109,000000,19.58,19.61,19.58,19.61,66429,0
+IBTK.US,D,20240110,000000,19.6191,19.625,19.5756,19.5803,100426,0
+IBTK.US,D,20240111,000000,19.61,19.6883,19.59,19.675,71697,0
+IBTK.US,D,20240112,000000,19.72,19.7584,19.7,19.725,226941,0
+IBTK.US,D,20240116,000000,19.65,19.695,19.5816,19.62,68873,0
+IBTK.US,D,20240117,000000,19.56,19.56,19.5175,19.535,55026,0
+IBTK.US,D,20240118,000000,19.54,19.5441,19.5,19.52,40688,0
+IBTK.US,D,20240119,000000,19.48,19.505,19.4617,19.505,54510,0
+IBTK.US,D,20240122,000000,19.56,19.58,19.54,19.555,36535,0
+IBTK.US,D,20240123,000000,19.53,19.53,19.5037,19.53,1405880,0
+IBTK.US,D,20240124,000000,19.59,19.59,19.47,19.48,103752,0
+IBTK.US,D,20240125,000000,19.54,19.56,19.5122,19.5458,80003,0
+IBTK.US,D,20240126,000000,19.505,19.5301,19.5,19.52,56873,0
+IBTK.US,D,20240129,000000,19.57,19.6196,19.5699,19.615,18302,0
+IBTK.US,D,20240130,000000,19.6364,19.6364,19.57,19.61,33818,0
+IBTK.US,D,20240131,000000,19.74,19.76,19.69,19.7281,48242,0
+IBTK.US,D,20240201,000000,19.76,19.84,19.73,19.78,51877,0
+IBTK.US,D,20240202,000000,19.62,19.62,19.5444,19.57,119000,0
+IBTK.US,D,20240205,000000,19.48,19.48,19.4063,19.43,51869,0
+IBTK.US,D,20240206,000000,19.43,19.53,19.43,19.515,42984,0
+IBTK.US,D,20240207,000000,19.5,19.5472,19.48,19.49,78932,0
+IBTK.US,D,20240208,000000,19.46,19.46,19.43,19.435,25468,0
+IBTK.US,D,20240209,000000,19.4,19.42,19.39,19.4052,48206,0
+IBTK.US,D,20240212,000000,19.43,19.4493,19.4,19.4345,24483,0
+IBTK.US,D,20240213,000000,19.3,19.305,19.24,19.2441,49586,0
+IBTK.US,D,20240214,000000,19.26,19.33,19.26,19.305,44780,0
+IBTK.US,D,20240215,000000,19.37,19.39,19.3312,19.3532,127303,0
+IBTK.US,D,20240216,000000,19.25,19.2897,19.245,19.275,66733,0
+IBTK.US,D,20240220,000000,19.34,19.35,19.3101,19.32,53453,0
+IBTK.US,D,20240221,000000,19.32,19.32,19.25,19.265,203045,0
+IBTK.US,D,20240222,000000,19.26,19.2698,19.23,19.255,116042,0
+IBTK.US,D,20240223,000000,19.27,19.33,19.26,19.315,154123,0
+IBTK.US,D,20240226,000000,19.31,19.311,19.25,19.2858,47285,0
+IBTK.US,D,20240227,000000,19.27,19.298,19.25,19.27,70688,0
+IBTK.US,D,20240228,000000,19.281,19.32,19.281,19.32,322308,0
+IBTK.US,D,20240229,000000,19.35,19.3704,19.34,19.345,116179,0
+IBTK.US,D,20240301,000000,19.29,19.39,19.254,19.38,64226,0
+IBTK.US,D,20240304,000000,19.3392,19.36,19.33,19.35,38743,0
+IBTK.US,D,20240305,000000,19.42,19.4399,19.41,19.43,57150,0
+IBTK.US,D,20240306,000000,19.47,19.49,19.45,19.47,69763,0
+IBTK.US,D,20240307,000000,19.51,19.51,19.4652,19.505,18911,0
+IBTK.US,D,20240308,000000,19.54,19.545,19.51,19.53,234776,0
+IBTK.US,D,20240311,000000,19.52,19.52,19.485,19.495,33210,0
+IBTK.US,D,20240312,000000,19.45,19.45,19.41,19.42,106471,0
+IBTK.US,D,20240313,000000,19.41,19.41,19.38,19.38,76649,0
+IBTK.US,D,20240314,000000,19.34,19.34,19.27,19.27,18775,0
+IBTK.US,D,20240315,000000,19.2599,19.27,19.24,19.24,31206,0
+IBTK.US,D,20240318,000000,19.25,19.25,19.21,19.22,42212,0
+IBTK.US,D,20240319,000000,19.26,19.28,19.26,19.27,28274,0
+IBTK.US,D,20240320,000000,19.2802,19.37,19.26,19.32,442808,0
+IBTK.US,D,20240321,000000,19.35,19.36,19.3144,19.33,85677,0
+IBTK.US,D,20240322,000000,19.4,19.41,19.38,19.4,79968,0
+IBTK.US,D,20240325,000000,19.3821,19.3821,19.35,19.37,51321,0
+IBTK.US,D,20240326,000000,19.35,19.39,19.33,19.39,24743,0
+IBTK.US,D,20240327,000000,19.39,19.446,19.39,19.44,79086,0
+IBTK.US,D,20240328,000000,19.41,19.4302,19.4,19.42,97284,0
+IBTK.US,D,20240401,000000,19.31,19.31,19.2,19.21,54280,0
+IBTK.US,D,20240402,000000,19.17,19.2,19.15,19.2,31996,0
+IBTK.US,D,20240403,000000,19.15,19.22,19.1201,19.22,25604,0
+IBTK.US,D,20240404,000000,19.24,19.27,19.2,19.27,29347,0
+IBTK.US,D,20240405,000000,19.19,19.2173,19.1717,19.1746,23561,0
+IBTK.US,D,20240408,000000,19.14,19.14,19.11,19.13,34695,0
+IBTK.US,D,20240409,000000,19.17,19.2,19.17,19.18,29084,0
+IBTK.US,D,20240410,000000,19.04,19.04,18.941,18.9646,156420,0
+IBTK.US,D,20240411,000000,18.98,18.99,18.93,18.955,46158,0
+IBTK.US,D,20240412,000000,19.02,19.0597,19.02,19.0241,72892,0
+IBTK.US,D,20240415,000000,18.92,18.93,18.875,18.92,78313,0
+IBTK.US,D,20240416,000000,18.88,18.9,18.85,18.88,37268,0
+IBTK.US,D,20240417,000000,18.93,18.97,18.905,18.965,26420,0
+IBTK.US,D,20240418,000000,18.96,18.96,18.8897,18.905,20237,0
+IBTK.US,D,20240419,000000,18.94,18.94,18.9152,18.925,30463,0
+IBTK.US,D,20240422,000000,18.91,18.9429,18.91,18.94,38142,0
+IBTK.US,D,20240423,000000,18.92,18.98,18.92,18.9637,45956,0
+IBTK.US,D,20240424,000000,18.91,18.93,18.9,18.925,39490,0
+IBTK.US,D,20240425,000000,18.84,18.875,18.8398,18.865,38115,0
+IBTK.US,D,20240426,000000,18.9,18.916,18.89,18.89,18841,0
+IBTK.US,D,20240429,000000,18.93,18.9699,18.93,18.96,31200,0
+IBTK.US,D,20240430,000000,18.91,18.92,18.8788,18.8788,63037,0
+IBTK.US,D,20240501,000000,18.86,18.935,18.84,18.895,36374,0
+IBTK.US,D,20240502,000000,18.9,18.985,18.9,18.975,60604,0
+IBTK.US,D,20240503,000000,19.1,19.1,19.0375,19.065,49194,0
+IBTK.US,D,20240506,000000,19.08,19.09,19.055,19.08,121405,0
+IBTK.US,D,20240507,000000,19.11,19.14,19.09,19.1,56233,0
+IBTK.US,D,20240508,000000,19.08,19.09,19.07,19.07,56411,0
+IBTK.US,D,20240509,000000,19.075,19.12,19.075,19.105,26549,0
+IBTK.US,D,20240510,000000,19.075,19.075,19.05,19.065,41015,0
+IBTK.US,D,20240513,000000,19.09,19.1,19.07,19.07,54742,0
+IBTK.US,D,20240514,000000,19.12,19.13,19.1,19.13,140815,0
+IBTK.US,D,20240515,000000,19.23,19.25,19.1999,19.235,46293,0
+IBTK.US,D,20240516,000000,19.24,19.24,19.2,19.21,100682,0
+IBTK.US,D,20240517,000000,19.19,19.19,19.15,19.16,17327,0
+IBTK.US,D,20240520,000000,19.15,19.15,19.13,19.14,53917,0
+IBTK.US,D,20240521,000000,19.18,19.19,19.17,19.175,39371,0
+IBTK.US,D,20240522,000000,19.15,19.17,19.14,19.15,49642,0
+IBTK.US,D,20240523,000000,19.15,19.15,19.079,19.095,52218,0
+IBTK.US,D,20240524,000000,19.08,19.11,19.08,19.105,25404,0
+IBTK.US,D,20240528,000000,19.12,19.13,19.03,19.035,37402,0
+IBTK.US,D,20240529,000000,19.01,19.01,18.94,18.965,40422,0
+IBTK.US,D,20240530,000000,19.02,19.05,19.02,19.0354,62221,0
+IBTK.US,D,20240531,000000,19.09,19.12,19.08,19.12,19710,0
+IBTK.US,D,20240603,000000,19.08,19.15,19.08,19.145,47093,0
+IBTK.US,D,20240604,000000,19.2,19.24,19.19,19.225,24346,0
+IBTK.US,D,20240605,000000,19.25,19.2799,19.205,19.275,32914,0
+IBTK.US,D,20240606,000000,19.27,19.3,19.26,19.28,46015,0
+IBTK.US,D,20240607,000000,19.16,19.16,19.12,19.12,32003,0
+IBTK.US,D,20240610,000000,19.11,19.11,19.085,19.1,30842,0
+IBTK.US,D,20240611,000000,19.12,19.1795,19.12,19.17,27991,0
+IBTK.US,D,20240612,000000,19.32,19.36,19.25,19.25,46748,0
+IBTK.US,D,20240613,000000,19.335,19.37,19.32,19.36,9599,0
+IBTK.US,D,20240614,000000,19.39,19.395,19.37,19.38,12039,0
+IBTK.US,D,20240617,000000,19.3214,19.3286,19.3,19.31,27282,0
+IBTK.US,D,20240618,000000,19.35,19.39,19.35,19.37,35409,0
+IBTK.US,D,20240620,000000,19.31,19.3599,19.31,19.34,80878,0
+IBTK.US,D,20240621,000000,19.38,19.4,19.33,19.36,85644,0
+IBTK.US,D,20240624,000000,19.35,19.36,19.33,19.36,96371,0
+IBTK.US,D,20240625,000000,19.35,19.375,19.34,19.37,45153,0
+IBTK.US,D,20240626,000000,19.31,19.31,19.28,19.29,45626,0
+IBTK.US,D,20240627,000000,19.3,19.33,19.3,19.325,24415,0
+IBTK.US,D,20240628,000000,19.365,19.3699,19.27,19.275,30474,0
+IBTK.US,D,20240701,000000,19.14,19.14,19.095,19.11,109120,0
+IBTK.US,D,20240702,000000,19.16,19.18,19.145,19.165,46883,0
+IBTK.US,D,20240703,000000,19.19,19.265,19.19,19.25,26386,0
+IBTK.US,D,20240705,000000,19.33,19.3587,19.31,19.35,17242,0
+IBTK.US,D,20240708,000000,19.35,19.36,19.33,19.345,27480,0
+IBTK.US,D,20240709,000000,19.34,19.34,19.3,19.34,26143,0
+IBTK.US,D,20240710,000000,19.3329,19.3515,19.33,19.345,33546,0
+IBTK.US,D,20240711,000000,19.45,19.49,19.4419,19.45,39256,0
+IBTK.US,D,20240712,000000,19.47,19.49,19.46,19.49,35900,0
+IBTK.US,D,20240715,000000,19.47,19.48,19.44,19.46,42218,0
+IBTK.US,D,20240716,000000,19.48,19.51,19.46,19.505,50158,0
+IBTK.US,D,20240717,000000,19.49,19.53,19.47,19.525,25997,0
+IBTK.US,D,20240718,000000,19.5,19.52,19.47,19.4774,31069,0
+IBTK.US,D,20240719,000000,19.44,19.46,19.43,19.435,51534,0
+IBTK.US,D,20240722,000000,19.46,19.46,19.4,19.425,24994,0
+IBTK.US,D,20240723,000000,19.44,19.47,19.44,19.44,47291,0
+IBTK.US,D,20240724,000000,19.472,19.5,19.42,19.4338,31569,0
+IBTK.US,D,20240725,000000,19.46,19.5,19.44,19.455,43097,0
+IBTK.US,D,20240726,000000,19.51,19.53,19.5,19.525,21086,0
+IBTK.US,D,20240729,000000,19.55,19.56,19.54,19.5528,59846,0
+IBTK.US,D,20240730,000000,19.569,19.595,19.5353,19.57,35823,0
+IBTK.US,D,20240731,000000,19.61,19.7,19.59,19.6873,59212,0
+IBTK.US,D,20240801,000000,19.67,19.73,19.67,19.72,75655,0
+IBTK.US,D,20240802,000000,19.91,19.965,19.91,19.95,59014,0
+IBTK.US,D,20240805,000000,20.07,20.1,19.91,19.9608,76519,0
+IBTK.US,D,20240806,000000,19.93,19.93,19.82,19.85,53076,0
+IBTK.US,D,20240807,000000,19.79,19.805,19.76,19.785,48628,0
+IBTK.US,D,20240808,000000,19.73,19.75,19.71,19.7354,41216,0
+IBTK.US,D,20240809,000000,19.805,19.809,19.779,19.785,32496,0
+IBTK.US,D,20240812,000000,19.78,19.85,19.78,19.85,43587,0
+IBTK.US,D,20240813,000000,19.9,19.91,19.88,19.905,53556,0
+IBTK.US,D,20240814,000000,19.91,19.95,19.905,19.93,65691,0
+IBTK.US,D,20240815,000000,19.79,19.8175,19.78,19.81,39870,0
+IBTK.US,D,20240816,000000,19.85,19.85,19.8,19.85,39692,0
+IBTK.US,D,20240819,000000,19.84,19.88,19.838,19.86,289593,0
+IBTK.US,D,20240820,000000,19.91,19.92,19.8857,19.92,37669,0
+IBTK.US,D,20240821,000000,19.94,19.995,19.92,19.965,51604,0
+IBTK.US,D,20240822,000000,19.93,19.93,19.87,19.885,42547,0
+IBTK.US,D,20240823,000000,19.91,19.97,19.89,19.96,16979,0
+IBTK.US,D,20240826,000000,19.98,19.995,19.945,19.9541,23177,0
+IBTK.US,D,20240827,000000,19.9199,19.96,19.9097,19.945,56409,0
+IBTK.US,D,20240828,000000,19.95,19.96,19.9388,19.945,32934,0
+IBTK.US,D,20240829,000000,19.9051,19.92,19.905,19.915,65727,0
+IBTK.US,D,20240830,000000,19.92,19.94,19.8831,19.89,56971,0
+IBTK.US,D,20240903,000000,19.87,19.92,19.87,19.9,46258,0
+IBTK.US,D,20240904,000000,19.9285,20,19.92,19.995,54835,0
+IBTK.US,D,20240905,000000,20.03,20.05,19.98,20.025,145329,0
+IBTK.US,D,20240906,000000,20.04,20.11,19.9937,20.07,46324,0
+IBTK.US,D,20240909,000000,20.06,20.09,20.045,20.08,39602,0
+IBTK.US,D,20240910,000000,20.09,20.1583,20.085,20.145,40990,0
+IBTK.US,D,20240911,000000,20.12,20.18,20.1003,20.1346,38103,0
+IBTK.US,D,20240912,000000,20.12,20.12,20.085,20.1136,34434,0
+IBTK.US,D,20240913,000000,20.1501,20.1692,20.135,20.155,46430,0
+IBTK.US,D,20240916,000000,20.16,20.19,20.15,20.185,40381,0
+IBTK.US,D,20240917,000000,20.17,20.17,20.1316,20.155,46171,0
+IBTK.US,D,20240918,000000,20.13,20.175,20.09,20.1,52349,0
+IBTK.US,D,20240919,000000,20.07,20.1,20.065,20.1,75678,0
+IBTK.US,D,20240920,000000,20.06,20.115,20.05,20.1046,38879,0
+IBTK.US,D,20240923,000000,20.055,20.0999,20.04,20.085,23956,0
+IBTK.US,D,20240924,000000,20.06,20.12,20.06,20.12,48922,0
+IBTK.US,D,20240925,000000,20.08,20.09,20.06,20.065,55884,0
+IBTK.US,D,20240926,000000,20.06,20.0601,20.025,20.03,30293,0
+IBTK.US,D,20240927,000000,20.08,20.11,20.065,20.1,56416,0
+IBTK.US,D,20240930,000000,20.08,20.09,20.0266,20.045,23038,0
+IBTK.US,D,20241001,000000,20.04,20.08,20.0303,20.0446,30236,0
+IBTK.US,D,20241002,000000,19.99,20.0185,19.9762,20.01,30526,0
+IBTK.US,D,20241003,000000,19.97,19.97,19.9222,19.9346,58079,0
+IBTK.US,D,20241004,000000,19.79,19.8183,19.755,19.7572,78990,0
+IBTK.US,D,20241007,000000,19.69,19.72,19.69,19.71,101686,0
+IBTK.US,D,20241008,000000,19.69,19.72,19.68,19.71,51878,0
+IBTK.US,D,20241009,000000,19.7,19.7,19.66,19.67,19509,0
+IBTK.US,D,20241010,000000,19.67,19.675,19.6397,19.675,50014,0
+IBTK.US,D,20241011,000000,19.67,19.7,19.66,19.695,24880,0
+IBTK.US,D,20241014,000000,19.6186,19.65,19.6186,19.65,16628,0
+IBTK.US,D,20241015,000000,19.71,19.73,19.7018,19.725,27008,0
+IBTK.US,D,20241016,000000,19.7551,19.7699,19.74,19.745,29523,0
+IBTK.US,D,20241017,000000,19.68,19.69,19.67,19.69,19774,0
+IBTK.US,D,20241018,000000,19.7,19.715,19.6999,19.705,23598,0
+IBTK.US,D,20241021,000000,19.66,19.66,19.6009,19.61,43593,0
+IBTK.US,D,20241022,000000,19.62,19.62,19.5702,19.58,67075,0
+IBTK.US,D,20241023,000000,19.54,19.56,19.522567,19.54,38852,0
+IBTK.US,D,20241024,000000,19.55,19.5986,19.545,19.565,35736,0
+IBTK.US,D,20241025,000000,19.61,19.61,19.53,19.54,44054,0
+IBTK.US,D,20241028,000000,19.55,19.55,19.48,19.505,28513,0
+IBTK.US,D,20241029,000000,19.44,19.5188,19.44,19.515,49209,0
+IBTK.US,D,20241030,000000,19.52,19.5499,19.4697,19.47,41505,0
+IBTK.US,D,20241031,000000,19.44,19.48,19.425,19.4584,50313,0
+IBTK.US,D,20241101,000000,19.44,19.44,19.3208,19.325,64141,0
+IBTK.US,D,20241104,000000,19.43,19.44,19.37,19.4,66860,0
+IBTK.US,D,20241105,000000,19.39,19.41,19.33,19.395,62390,0
+IBTK.US,D,20241106,000000,19.25,19.3,19.24,19.27,74456,0
+IBTK.US,D,20241107,000000,19.33,19.4,19.33,19.4,62769,0
+IBTK.US,D,20241108,000000,19.41,19.44,19.3701,19.38,41849,0
+IBTK.US,D,20241111,000000,19.36,19.36,19.33,19.345,51675,0
+IBTK.US,D,20241112,000000,19.3,19.3248,19.25,19.27,73322,0
+IBTK.US,D,20241113,000000,19.34,19.34,19.26,19.28,29224,0
+IBTK.US,D,20241114,000000,19.3,19.33,19.2441,19.255,50555,0
+IBTK.US,D,20241115,000000,19.22,19.32,19.22,19.29,43359,0
+IBTK.US,D,20241118,000000,19.29,19.32,19.27,19.305,145221,0
+IBTK.US,D,20241119,000000,19.36,19.36,19.34,19.34,56880,0
+IBTK.US,D,20241120,000000,19.3,19.36,19.3,19.32,52201,0
+IBTK.US,D,20241121,000000,19.34,19.3591,19.29,19.305,46245,0
+IBTK.US,D,20241122,000000,19.32,19.325,19.3001,19.305,29598,0
+IBTK.US,D,20241125,000000,19.415,19.45,19.405,19.445,68151,0
+IBTK.US,D,20241126,000000,19.43,19.43,19.3913,19.43,63885,0
+IBTK.US,D,20241127,000000,19.5,19.51,19.47,19.485,35604,0
+IBTK.US,D,20241129,000000,19.54,19.55,19.52,19.55,66529,0
+IBTK.US,D,20241202,000000,19.43,19.4888,19.421,19.475,71309,0
+IBTK.US,D,20241203,000000,19.49,19.495,19.43,19.44,72082,0
+IBTK.US,D,20241204,000000,19.4,19.5091,19.4,19.495,95876,0
+IBTK.US,D,20241205,000000,19.46,19.5,19.455,19.495,74562,0
+IBTK.US,D,20241206,000000,19.5699,19.5699,19.525,19.55,28516,0
+IBTK.US,D,20241209,000000,19.54,19.54,19.5,19.505,63348,0
+IBTK.US,D,20241210,000000,19.48,19.49,19.465,19.485,30019,0
+IBTK.US,D,20241211,000000,19.5,19.51,19.44,19.445,49347,0
+IBTK.US,D,20241212,000000,19.45,19.45,19.395,19.4,30372,0
+IBTK.US,D,20241213,000000,19.39,19.39,19.335,19.345,295037,0
+IBTK.US,D,20241216,000000,19.37,19.37,19.3314,19.3451,55420,0
+IBTK.US,D,20241217,000000,19.34,19.37,19.3312,19.35,89974,0
+IBTK.US,D,20241218,000000,19.3,19.31,19.1429,19.16,54045,0
+IBTK.US,D,20241219,000000,19.15,19.15,19.11,19.12,44623,0
+IBTK.US,D,20241220,000000,19.2083,19.22,19.16,19.18,252095,0
+IBTK.US,D,20241223,000000,19.17,19.17,19.1,19.12,203688,0
+IBTK.US,D,20241224,000000,19.1,19.13,19.08,19.13,41777,0
+IBTK.US,D,20241226,000000,19.08,19.14,19.075,19.14,38371,0
+IBTK.US,D,20241227,000000,19.13,19.155,19.11,19.115,37403,0
+IBTK.US,D,20241230,000000,19.19,19.21,19.18,19.1958,548205,0
+IBTK.US,D,20241231,000000,19.21,19.23,19.1713,19.1929,119788,0
+IBTK.US,D,20250102,000000,19.21,19.2377,19.17,19.19,55668,0
+IBTK.US,D,20250103,000000,19.21,19.2199,19.17,19.18,150675,0
+IBTK.US,D,20250106,000000,19.16,19.17,19.145,19.17,125117,0
+IBTK.US,D,20250107,000000,19.16,19.1601,19.0998,19.12,108093,0
+IBTK.US,D,20250108,000000,19.11,19.15,19.109,19.15,433370,0
+IBTK.US,D,20250110,000000,19.07,19.0789,19.0089,19.015,107245,0
+IBTK.US,D,20250113,000000,19.02,19.02,18.99,19,150883,0
+IBTK.US,D,20250114,000000,19.02,19.02,18.9967,19.01,150251,0
+IBTK.US,D,20250115,000000,19.14,19.17,19.125,19.155,118001,0
+IBTK.US,D,20250116,000000,19.15,19.22,19.13,19.21,100018,0
+IBTK.US,D,20250117,000000,19.1997,19.21,19.1848,19.19,162352,0
+IBTK.US,D,20250121,000000,19.23,19.2382,19.205,19.225,120364,0
+IBTK.US,D,20250122,000000,19.23,19.23,19.18,19.2,106363,0
+IBTK.US,D,20250123,000000,19.16,19.18,19.15,19.18,103442,0
+IBTK.US,D,20250124,000000,19.18,19.22,19.1746,19.1958,107403,0
+IBTK.US,D,20250127,000000,19.3,19.3,19.265,19.295,66047,0
+IBTK.US,D,20250128,000000,19.27,19.3,19.255,19.295,217064,0
+IBTK.US,D,20250129,000000,19.305,19.31,19.24,19.275,126543,0
+IBTK.US,D,20250130,000000,19.32,19.325,19.295,19.31,129819,0
+IBTK.US,D,20250131,000000,19.32,19.34,19.27,19.2884,67482,0
+IBTK.US,D,20250203,000000,19.27,19.295,19.2114,19.225,108725,0
+IBTK.US,D,20250204,000000,19.22,19.27,19.21,19.27,97972,0
+IBTK.US,D,20250205,000000,19.31,19.36,19.305,19.335,98260,0
+IBTK.US,D,20250206,000000,19.32,19.33,19.29,19.31,118082,0
+IBTK.US,D,20250207,000000,19.27,19.27,19.245,19.26,49581,0
+IBTK.US,D,20250210,000000,19.28,19.2999,19.25,19.25,94272,0
+IBTK.US,D,20250211,000000,19.24,19.24,19.22,19.23,67715,0
+IBTK.US,D,20250212,000000,19.14,19.15,19.1125,19.12,406607,0
+IBTK.US,D,20250213,000000,19.2,19.23,19.1987,19.215,98401,0
+IBTK.US,D,20250214,000000,19.29,19.31,19.28,19.285,51541,0
+IBTK.US,D,20250218,000000,19.24,19.26,19.2201,19.225,123458,0
+IBTK.US,D,20250219,000000,19.215,19.25,19.215,19.25,125640,0
+IBTK.US,D,20250220,000000,19.27,19.29,19.27,19.28,210011,0
+IBTK.US,D,20250221,000000,19.29,19.37,19.29,19.35,133829,0
+IBTK.US,D,20250224,000000,19.34,19.4,19.335,19.38,122444,0
+IBTK.US,D,20250225,000000,19.48,19.5,19.46,19.5,55427,0
+IBTK.US,D,20250226,000000,19.5,19.54,19.47,19.54,63835,0
+IBTK.US,D,20250227,000000,19.49,19.53,19.49,19.53,107109,0
+IBTK.US,D,20250228,000000,19.58,19.615,19.5468,19.6015,104669,0
+IBTK.US,D,20250303,000000,19.51,19.6,19.495,19.6,65516,0
+IBTK.US,D,20250304,000000,19.62,19.665,19.55,19.575,62474,0
+IBTK.US,D,20250305,000000,19.58,19.59,19.4932,19.495,83808,0
+IBTK.US,D,20250306,000000,19.49,19.51,19.45,19.51,114600,0
+IBTK.US,D,20250307,000000,19.57,19.5768,19.4601,19.49,107469,0
+IBTK.US,D,20250310,000000,19.57,19.61,19.555,19.585,727916,0
+IBTK.US,D,20250311,000000,19.57,19.62,19.5267,19.545,51267,0
+IBTK.US,D,20250312,000000,19.51,19.5384,19.49,19.49,81813,0
+IBTK.US,D,20250313,000000,19.49,19.56,19.47,19.56,84761,0
+IBTK.US,D,20250314,000000,19.54,19.54,19.4913,19.5,100760,0
+IBTK.US,D,20250317,000000,19.51,19.54,19.48,19.495,70960,0
+IBTK.US,D,20250318,000000,19.47,19.54,19.47,19.5246,222480,0
+IBTK.US,D,20250319,000000,19.51,19.59,19.48,19.58,95942,0
+IBTK.US,D,20250320,000000,19.65,19.65,19.5718,19.585,148693,0
+IBTK.US,D,20250321,000000,19.63,19.63,19.58,19.59,61199,0
+IBTK.US,D,20250324,000000,19.56,19.56,19.51,19.51,50455,0
+IBTK.US,D,20250325,000000,19.51,19.56,19.51,19.53,244780,0
+IBTK.US,D,20250326,000000,19.52,19.54,19.5,19.51,59567,0
+IBTK.US,D,20250327,000000,19.53,19.54,19.515,19.53,76331,0
+IBTK.US,D,20250328,000000,19.59,19.64,19.585,19.63,56926,0
+IBTK.US,D,20250331,000000,19.67,19.6969,19.63,19.66,141373,0
+IBTK.US,D,20250401,000000,19.62,19.6783,19.62,19.64,142712,0
+IBTK.US,D,20250402,000000,19.69,19.7,19.585,19.61,56194,0
+IBTK.US,D,20250403,000000,19.81,19.83,19.78,19.81,110356,0
+IBTK.US,D,20250404,000000,19.95,19.9794,19.83,19.83,265383,0
+IBTK.US,D,20250407,000000,19.85,19.87,19.65,19.71,274608,0
+IBTK.US,D,20250408,000000,19.58,19.73,19.58,19.65,173708,0
+IBTK.US,D,20250409,000000,19.56,19.62,19.4301,19.56,929918,0
+IBTK.US,D,20250410,000000,19.61,19.624,19.52,19.55,131677,0
+IBTK.US,D,20250411,000000,19.49,19.49,19.37,19.45,126368,0
+IBTK.US,D,20250414,000000,19.52,19.5891,19.5,19.57,56376,0
+IBTK.US,D,20250415,000000,19.59,19.635,19.57,19.6,186841,0
+IBTK.US,D,20250416,000000,19.64,19.69,19.61,19.68,61054,0
+IBTK.US,D,20250417,000000,19.7,19.71,19.6306,19.66,140742,0
+IBTK.US,D,20250421,000000,19.61,19.69,19.61,19.62,138564,0
+IBTK.US,D,20250422,000000,19.65,19.65,19.609,19.62,81062,0
+IBTK.US,D,20250423,000000,19.7,19.7,19.585,19.6,411687,0
+IBTK.US,D,20250424,000000,19.63,19.68,19.63,19.66,94697,0
+IBTK.US,D,20250425,000000,19.695,19.73,19.68,19.72,80876,0
+IBTK.US,D,20250428,000000,19.71,19.795,19.71,19.79,54105,0
+IBTK.US,D,20250429,000000,19.78,19.84,19.78,19.835,55738,0
+IBTK.US,D,20250430,000000,19.845,19.89,19.8403,19.8828,89600,0
+IBTK.US,D,20250501,000000,19.83,19.84,19.7205,19.745,81225,0
+IBTK.US,D,20250502,000000,19.68,19.7076,19.625,19.65,67098,0
+IBTK.US,D,20250505,000000,19.67,19.67,19.6001,19.63,80318,0
+IBTK.US,D,20250506,000000,19.66,19.67,19.63,19.67,76495,0
+IBTK.US,D,20250507,000000,19.69,19.7195,19.65,19.7,60829,0
+IBTK.US,D,20250508,000000,19.66,19.6799,19.5775,19.58,50077,0
+IBTK.US,D,20250509,000000,19.61,19.6366,19.5905,19.6,209467,0
+IBTK.US,D,20250512,000000,19.5,19.53,19.48,19.495,162828,0
+IBTK.US,D,20250513,000000,19.53,19.53,19.4705,19.49,43056,0
+IBTK.US,D,20250514,000000,19.5,19.5,19.43,19.44,73979,0
+IBTK.US,D,20250515,000000,19.5,19.54,19.49,19.53,64427,0
+IBTK.US,D,20250516,000000,19.6,19.6,19.53,19.54,68121,0
+IBTK.US,D,20250519,000000,19.5,19.55,19.49,19.54,552928,0
+IBTK.US,D,20250520,000000,19.53,19.555,19.505,19.55,67724,0
+IBTK.US,D,20250521,000000,19.49,19.51,19.455,19.47,78534,0
+IBTK.US,D,20250522,000000,19.48,19.5199,19.4714,19.51,157380,0
+IBTK.US,D,20250523,000000,19.6,19.6,19.54,19.55,74057,0
+IBTK.US,D,20250527,000000,19.56,19.61,19.55,19.58,83241,0
+IBTK.US,D,20250528,000000,19.58,19.58,19.55,19.56,106589,0
+IBTK.US,D,20250529,000000,19.59,19.63,19.59,19.61,118788,0
+IBTK.US,D,20250530,000000,19.62,19.6699,19.6175,19.66,46551,0
+IBTK.US,D,20250602,000000,19.57,19.59,19.54,19.55,64261,0
+IBTK.US,D,20250603,000000,19.57,19.5889,19.53,19.54,1186294,0
+IBTK.US,D,20250604,000000,19.59,19.64,19.58,19.63,76740,0
+IBTK.US,D,20250605,000000,19.63,19.64,19.57,19.58,46934,0
+IBTK.US,D,20250606,000000,19.51,19.51,19.465,19.47,50167,0
+IBTK.US,D,20250609,000000,19.47,19.52,19.47,19.5,46716,0
+IBTK.US,D,20250610,000000,19.55,19.55,19.5,19.5,79389,0
+IBTK.US,D,20250611,000000,19.54,19.58,19.54,19.57,116599,0
+IBTK.US,D,20250612,000000,19.62,19.63,19.6,19.62,124202,0
+IBTK.US,D,20250613,000000,19.59,19.6,19.55,19.58,86330,0
+IBTK.US,D,20250616,000000,19.55,19.5999,19.55,19.56,107823,0
+IBTK.US,D,20250617,000000,19.59,19.62,19.57,19.61,54085,0
+IBTK.US,D,20250618,000000,19.64,19.66,19.61,19.625,83619,0
+IBTK.US,D,20250620,000000,19.61,19.66,19.6009,19.65,95393,0
+IBTK.US,D,20250623,000000,19.67,19.74,19.67,19.705,163110,0
+IBTK.US,D,20250624,000000,19.7,19.75,19.685,19.75,90150,0
+IBTK.US,D,20250625,000000,19.73,19.77,19.71,19.765,100414,0
+IBTK.US,D,20250626,000000,19.79,19.81,19.78,19.805,44779,0
+IBTK.US,D,20250627,000000,19.79,19.8192,19.775,19.79,86879,0
+IBTK.US,D,20250630,000000,19.82,19.84,19.7819,19.84,315113,0
+IBTK.US,D,20250701,000000,19.75,19.7593,19.705,19.72,55772,0
+IBTK.US,D,20250702,000000,19.7,19.715,19.68,19.69,50091,0
+IBTK.US,D,20250703,000000,19.65,19.66,19.635,19.65,80394,0
+IBTK.US,D,20250707,000000,19.65,19.65,19.62,19.63,131196,0
+IBTK.US,D,20250708,000000,19.61,19.61,19.595,19.605,148300,0
+IBTK.US,D,20250709,000000,19.64,19.6699,19.63,19.66,68730,0
+IBTK.US,D,20250710,000000,19.67,19.67,19.6363,19.655,35073,0
+IBTK.US,D,20250711,000000,19.63,19.63,19.61,19.62,55114,0
+IBTK.US,D,20250714,000000,19.63,19.64,19.605,19.62,108124,0
+IBTK.US,D,20250715,000000,19.64,19.64,19.56,19.57,108403,0
+IBTK.US,D,20250716,000000,19.6,19.63,19.59,19.625,146397,0
+IBTK.US,D,20250717,000000,19.63,19.64,19.6001,19.6058,93316,0
+IBTK.US,D,20250718,000000,19.67,19.67,19.6477,19.655,44178,0
+IBTK.US,D,20250721,000000,19.71,19.71,19.69,19.695,92085,0
+IBTK.US,D,20250722,000000,19.72,19.7384,19.7,19.725,41985,0
+IBTK.US,D,20250723,000000,19.68,19.7086,19.67,19.675,86539,0
+IBTK.US,D,20250724,000000,19.64,19.66,19.6389,19.6458,56434,0
+IBTK.US,D,20250725,000000,19.6594,19.68,19.65,19.675,94713,0
+IBTK.US,D,20250728,000000,19.67,19.67,19.651,19.6554,59524,0
+IBTK.US,D,20250729,000000,19.67,19.73,19.67,19.725,123091,0
+IBTK.US,D,20250730,000000,19.69,19.73,19.67,19.675,104265,0
+IBTK.US,D,20250731,000000,19.69,19.71,19.6747,19.685,53344,0
+IBTK.US,D,20250801,000000,19.73,19.81,19.73,19.805,69428,0
+IBTK.US,D,20250804,000000,19.81,19.82,19.78,19.815,127102,0
+IBTK.US,D,20250805,000000,19.79,19.81,19.785,19.795,64378,0
+IBTK.US,D,20250806,000000,19.78,19.8,19.755,19.795,148698,0
+IBTK.US,D,20250807,000000,19.8,19.8,19.77,19.785,127026,0
+IBTK.US,D,20250808,000000,19.755,19.76,19.74,19.745,131295,0
+IBTK.US,D,20250811,000000,19.75,19.7682,19.7401,19.755,78446,0
+IBTK.US,D,20250812,000000,19.75,19.76,19.735,19.76,49016,0
+IBTK.US,D,20250813,000000,19.81,19.8272,19.8,19.8074,131986,0
+IBTK.US,D,20250814,000000,19.79,19.79,19.76,19.765,76974,0
+IBTK.US,D,20250815,000000,19.77,19.78,19.74,19.7458,98262,0
+IBTK.US,D,20250818,000000,19.77,19.77,19.7322,19.745,151971,0
+IBTK.US,D,20250819,000000,19.77,19.78,19.7617,19.775,101608,0
+IBTK.US,D,20250820,000000,19.78,19.81,19.7735,19.795,1468425,0
+IBTK.US,D,20250821,000000,19.7701,19.78,19.7311,19.745,365194,0
+IBTK.US,D,20250822,000000,19.77,19.8489,19.7615,19.835,156642,0
+IBTK.US,D,20250825,000000,19.82,19.8289,19.8013,19.815,78862,0
+IBTK.US,D,20250826,000000,19.82,19.86,19.82,19.855,146729,0
+IBTK.US,D,20250827,000000,19.85,19.89,19.85,19.885,90420,0
+IBTK.US,D,20250828,000000,19.88,19.91,19.875,19.8973,53144,0
+IBTK.US,D,20250829,000000,19.9,19.9289,19.89,19.915,58816,0
+IBTK.US,D,20250902,000000,19.81,19.83,19.8,19.815,284147,0
+IBTK.US,D,20250903,000000,19.81,19.87,19.81,19.855,104667,0
+IBTK.US,D,20250904,000000,19.87,19.9,19.87,19.895,83463,0
+IBTK.US,D,20250905,000000,19.98,19.99,19.945,19.945,201691,0
+IBTK.US,D,20250908,000000,19.97,19.98,19.95,19.975,260458,0
+IBTK.US,D,20250909,000000,19.98,19.98,19.93,19.94,70295,0
+IBTK.US,D,20250910,000000,19.96,19.97,19.95,19.95,171317,0
+IBTK.US,D,20250911,000000,19.97,19.9988,19.955,19.955,69394,0
+IBTK.US,D,20250912,000000,19.94,19.947,19.9135,19.93,156591,0
+IBTK.US,D,20250915,000000,19.96,19.96,19.94,19.96,161435,0
+IBTK.US,D,20250916,000000,19.965,19.98,19.9516,19.965,183925,0
+IBTK.US,D,20250917,000000,19.97,20.01,19.907,19.93,1048841,0
+IBTK.US,D,20250918,000000,19.9,19.925,19.885,19.905,133378,0
+IBTK.US,D,20250919,000000,19.905,19.91,19.8903,19.905,115225,0
+IBTK.US,D,20250922,000000,19.91,19.91,19.8835,19.885,60394,0
+IBTK.US,D,20250923,000000,19.89,19.92,19.8812,19.915,113831,0
+IBTK.US,D,20250924,000000,19.8988,19.8999,19.875,19.875,72199,0
+IBTK.US,D,20250925,000000,19.84,19.8491,19.8216,19.835,219448,0
+IBTK.US,D,20250926,000000,19.835,19.85,19.83,19.835,61594,0
+IBTK.US,D,20250929,000000,19.85,19.8787,19.845,19.865,110262,0
+IBTK.US,D,20250930,000000,19.87,19.905,19.87,19.875,111511,0
+IBTK.US,D,20251001,000000,19.86,19.875,19.8401,19.865,66916,0
+IBTK.US,D,20251002,000000,19.85,19.87,19.845,19.865,168475,0
+IBTK.US,D,20251003,000000,19.86,19.87,19.84,19.845,151737,0
+IBTK.US,D,20251006,000000,19.82,19.8383,19.81,19.815,89430,0
+IBTK.US,D,20251007,000000,19.82,19.87,19.82,19.855,156485,0
+IBTK.US,D,20251008,000000,19.86,19.86,19.83,19.845,66888,0
+IBTK.US,D,20251009,000000,19.83,19.8399,19.82,19.825,62623,0
+IBTK.US,D,20251010,000000,19.87,19.92,19.8611,19.915,117889,0
+IBTK.US,D,20251013,000000,19.9,19.93,19.89,19.91,73908,0
+IBTK.US,D,20251014,000000,19.94,19.96,19.93,19.955,84619,0
+IBTK.US,D,20251015,000000,19.95,19.96,19.93,19.935,60329,0
+IBTK.US,D,20251016,000000,19.93,20.01,19.925,20.005,161474,0
+IBTK.US,D,20251017,000000,20,20,19.9621,19.975,200374,0
+IBTK.US,D,20251020,000000,19.99,19.99,19.97,19.985,55794,0
+IBTK.US,D,20251021,000000,20,20.0158,20,20.005,111846,0
+IBTK.US,D,20251022,000000,19.99,20.02,19.99,20.005,231522,0
+IBTK.US,D,20251023,000000,19.99,19.99,19.96,19.965,80737,0
+IBTK.US,D,20251024,000000,19.9827,19.99,19.9623,19.975,259007,0
+IBTK.US,D,20251027,000000,19.96,19.97,19.94,19.965,95612,0
+IBTK.US,D,20251028,000000,19.96,19.985,19.96,19.975,145762,0
+IBTK.US,D,20251029,000000,19.98,19.98,19.89,19.895,177848,0
+IBTK.US,D,20251030,000000,19.87,19.905,19.87,19.885,113755,0
+IBTK.US,D,20251031,000000,19.9,19.9173,19.9,19.905,100726,0
+IBTK.US,D,20251103,000000,19.84,19.855,19.8225,19.84,108298,0
+IBTK.US,D,20251104,000000,19.85,19.86,19.85,19.855,102755,0
+IBTK.US,D,20251105,000000,19.84,19.84,19.8,19.805,168425,0
+IBTK.US,D,20251106,000000,19.86,19.88,19.8505,19.865,130312,0
+IBTK.US,D,20251107,000000,19.86,19.91,19.86,19.885,201595,0
+IBTK.US,D,20251110,000000,19.87,19.87,19.85,19.855,178625,0
+IBTK.US,D,20251111,000000,19.88,19.91,19.875,19.895,117323,0
+IBTK.US,D,20251112,000000,19.89,19.9099,19.885,19.895,126602,0
+IBTK.US,D,20251113,000000,19.87,19.88,19.86,19.865,149315,0
+IBTK.US,D,20251114,000000,19.9,19.905,19.84,19.84,173643,0
+IBTK.US,D,20251117,000000,19.86,19.87,19.85,19.8648,117348,0
+IBTK.US,D,20251118,000000,19.91,19.915,19.87,19.885,165189,0
+IBTK.US,D,20251119,000000,19.91,19.91,19.87,19.875,104725,0
+IBTK.US,D,20251120,000000,19.91,19.92,19.89,19.915,120331,0
+IBTK.US,D,20251121,000000,19.95,19.9658,19.93,19.955,182108,0
+IBTK.US,D,20251124,000000,19.97,19.98,19.95,19.975,182871,0
+IBTK.US,D,20251125,000000,19.98,20.02,19.975,20.005,116826,0
+IBTK.US,D,20251126,000000,19.99,20.01,19.9717,20.005,403559,0
+IBTK.US,D,20251128,000000,20,20.005,19.98,19.9923,65431,0
+IBTK.US,D,20251201,000000,19.89,19.895,19.865,19.865,301693,0
+IBTK.US,D,20251202,000000,19.87,19.89,19.87,19.885,162043,0
+IBTK.US,D,20251203,000000,19.91,19.92,19.89,19.915,324727,0
+IBTK.US,D,20251204,000000,19.89,19.89,19.86,19.8651,183028,0
+IBTK.US,D,20251205,000000,19.88,19.88,19.84,19.845,183410,0
+IBTK.US,D,20251208,000000,19.84,19.84,19.8001,19.825,165570,0
+IBTK.US,D,20251209,000000,19.84,19.84,19.8,19.805,172784,0
+IBTK.US,D,20251210,000000,19.79,19.86,19.7864,19.8523,679584,0
+IBTK.US,D,20251211,000000,19.89,19.89,19.85,19.86,258026,0
+IBTK.US,D,20251212,000000,19.84,19.85,19.835,19.845,130669,0
+IBTK.US,D,20251215,000000,19.87,19.8799,19.85,19.855,2100984,0
+IBTK.US,D,20251216,000000,19.86,19.9,19.8515,19.8897,315198,0
+IBTK.US,D,20251217,000000,19.88,19.89,19.87,19.885,324010,0
+IBTK.US,D,20251218,000000,19.925,19.93,19.9,19.925,1057935,0
+IBTK.US,D,20251219,000000,19.85,19.86,19.83,19.84,1908705,0
+IBTK.US,D,20251222,000000,19.83,19.83,19.82,19.825,728924,0
+IBTK.US,D,20251223,000000,19.79,19.81,19.785,19.805,589308,0
+IBTK.US,D,20251224,000000,19.82,19.84,19.8101,19.835,165992,0
+IBTK.US,D,20251226,000000,19.87,19.87,19.85,19.86,257946,0
+IBTK.US,D,20251229,000000,19.88,19.8873,19.86,19.885,243615,0
+IBTK.US,D,20251230,000000,19.88,19.89,19.87,19.875,302749,0
+IBTK.US,D,20251231,000000,19.86,19.87,19.84,19.845,214779,0
+IBTK.US,D,20260102,000000,19.86,19.86,19.83,19.835,258699,0
+IBTK.US,D,20260105,000000,19.86,19.87,19.8502,19.865,219377,0
+IBTK.US,D,20260106,000000,19.86,19.87,19.8414,19.865,399840,0
+IBTK.US,D,20260107,000000,19.89,19.89,19.87,19.8848,250112,0
+IBTK.US,D,20260108,000000,19.85,19.86,19.845,19.855,147557,0
+IBTK.US,D,20260109,000000,19.84,19.86,19.83,19.835,350143,0
+IBTK.US,D,20260112,000000,19.83,19.85,19.82,19.835,1081407,0
+IBTK.US,D,20260113,000000,19.86,19.86,19.84,19.855,238425,0
+IBTK.US,D,20260114,000000,19.86,19.88,19.86,19.875,144501,0
+IBTK.US,D,20260115,000000,19.86,19.86,19.83,19.835,130016,0
+IBTK.US,D,20260116,000000,19.83,19.83,19.79,19.795,608542,0
+IBTK.US,D,20260120,000000,19.78,19.7982,19.77,19.775,796650,0
+IBTK.US,D,20260121,000000,19.79,19.8,19.78,19.795,196597,0
+IBTK.US,D,20260122,000000,19.79,19.795,19.77,19.785,164715,0
+IBTK.US,D,20260123,000000,19.79,19.81,19.78,19.805,128911,0
+IBTK.US,D,20260126,000000,19.82,19.83,19.81,19.815,157833,0
+IBTK.US,D,20260127,000000,19.82,19.83,19.81,19.8248,503074,0
+IBTK.US,D,20260128,000000,19.81,19.82,19.7901,19.805,174831,0
+IBTK.US,D,20260129,000000,19.82,19.8499,19.815,19.835,177004,0
+IBTK.US,D,20260130,000000,19.85,19.86,19.84,19.855,215874,0
+IBTK.US,D,20260202,000000,19.79,19.79,19.76,19.765,122744,0
+IBTK.US,D,20260203,000000,19.75,19.77,19.7499,19.765,248495,0
+IBTK.US,D,20260204,000000,19.75,19.78,19.75,19.7748,502161,0
+IBTK.US,D,20260205,000000,19.82,19.85,19.8013,19.845,419102,0
+IBTK.US,D,20260206,000000,19.86,19.86,19.825,19.835,139908,0
+IBTK.US,D,20260209,000000,19.84,19.85,19.84,19.845,134601,0
+IBTK.US,D,20260210,000000,19.89,19.8976,19.88,19.885,205877,0
+IBTK.US,D,20260211,000000,19.84,19.8699,19.8329,19.855,214036,0
+IBTK.US,D,20260212,000000,19.86,19.92,19.86,19.915,255125,0
+IBTK.US,D,20260213,000000,19.96,19.97,19.95,19.965,130073,0
+IBTK.US,D,20260217,000000,19.96,19.9699,19.95,19.955,103947,0
+IBTK.US,D,20260218,000000,19.935,19.9468,19.9217,19.935,174122,0
diff --git a/daily/us/nasdaq etfs/ilit.us.txt b/daily/us/nasdaq etfs/ilit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76ee3b28421833b008a7d6ab247e64981b7c37a6
--- /dev/null
+++ b/daily/us/nasdaq etfs/ilit.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILIT.US,D,20230627,000000,22.9336,22.9878,22.9336,22.9878,489.54514470475,0
+ILIT.US,D,20230628,000000,22.8307,22.8307,22.7182,22.7838,538.60631389084,0
+ILIT.US,D,20230629,000000,22.5588,22.8307,22.5588,22.7744,838.30606478852,0
+ILIT.US,D,20230630,000000,23.0744,23.4214,23.0744,23.2776,2493.5872512412,0
+ILIT.US,D,20230703,000000,23.5995,23.9324,23.5995,23.923,1300.1209834316,0
+ILIT.US,D,20230705,000000,23.9277,23.9277,23.6276,23.6276,1446.2379438336,0
+ILIT.US,D,20230706,000000,23.0838,23.0838,22.7334,22.9461,821.24131028901,0
+ILIT.US,D,20230707,000000,23.0933,23.6746,23.0933,23.4588,3436.4149373392,0
+ILIT.US,D,20230710,000000,23.4401,23.7682,23.4401,23.7027,361.55948595841,0
+ILIT.US,D,20230711,000000,24.0308,24.0871,23.8742,24.0496,3963.2892325116,0
+ILIT.US,D,20230712,000000,24.209,24.209,24.209,24.209,58.660093592072,0
+ILIT.US,D,20230713,000000,24.6871,24.6871,24.5184,24.5544,454.3490885495,0
+ILIT.US,D,20230714,000000,24.3965,24.3965,24.1433,24.1714,2861.5460201369,0
+ILIT.US,D,20230717,000000,23.8432,24.1433,23.7589,24.0308,4646.9459596483,0
+ILIT.US,D,20230718,000000,24.0684,24.1433,23.862,24.0214,2400.7976486501,0
+ILIT.US,D,20230719,000000,23.9371,23.9371,23.7122,23.7122,1805.6643354796,0
+ILIT.US,D,20230720,000000,23.5901,23.6652,23.4717,23.4717,601.53259610779,0
+ILIT.US,D,20230721,000000,23.2433,23.2433,22.7102,22.7604,2935.137773916,0
+ILIT.US,D,20230724,000000,22.2587,22.2587,21.9174,21.9174,3757.4456313613,0
+ILIT.US,D,20230725,000000,22.2962,22.4701,22.2962,22.4701,244.23929877426,0
+ILIT.US,D,20230726,000000,22.7744,22.7744,22.6416,22.6416,252.77167602402,0
+ILIT.US,D,20230727,000000,22.4557,22.4557,21.831,21.831,1166.8025889041,0
+ILIT.US,D,20230728,000000,22.1181,22.1772,22.1181,22.1772,822.30785744523,0
+ILIT.US,D,20230731,000000,22.2761,22.4181,22.2024,22.2797,3209.2403930644,0
+ILIT.US,D,20230801,000000,22.0239,22.0239,21.8181,21.8897,1245.7270784644,0
+ILIT.US,D,20230802,000000,21.7805,21.7805,21.3399,21.4914,3771.3107443921,0
+ILIT.US,D,20230803,000000,21.7431,21.7431,21.6414,21.6414,114.12054571549,0
+ILIT.US,D,20230804,000000,21.6305,21.8023,21.5696,21.5696,965.22517637864,0
+ILIT.US,D,20230807,000000,21.3746,21.3746,21.3746,21.3746,104.52162130951,0
+ILIT.US,D,20230808,000000,21.0592,21.0592,21.0592,21.0592,70.392112310486,0
+ILIT.US,D,20230809,000000,20.8805,20.9522,20.8805,20.9522,433.01814542511,0
+ILIT.US,D,20230810,000000,21.0774,21.0774,21.0399,21.0399,743.38336788498,0
+ILIT.US,D,20230811,000000,20.8242,20.8242,20.6706,20.6706,324.23033549072,0
+ILIT.US,D,20230814,000000,20.2335,20.2335,20.2335,20.2335,137.58458315231,0
+ILIT.US,D,20230815,000000,19.8678,19.8678,19.5866,19.635,1079.3457220941,0
+ILIT.US,D,20230816,000000,19.3709,19.4459,19.1927,19.1927,1836.59420301,0
+ILIT.US,D,20230817,000000,19.3053,19.3053,19.1158,19.1158,219.70871418121,0
+ILIT.US,D,20230818,000000,18.8553,18.9302,18.8553,18.9302,912.96436572388,0
+ILIT.US,D,20230821,000000,19.2209,19.3459,19.2209,19.3459,541.8059553595,0
+ILIT.US,D,20230822,000000,19.2865,19.2865,19.2203,19.2203,152.51624333939,0
+ILIT.US,D,20230823,000000,19.4647,19.4647,19.4178,19.4178,447.94980561219,0
+ILIT.US,D,20230824,000000,19.3053,19.3053,19.2021,19.2023,968.4248178473,0
+ILIT.US,D,20230825,000000,18.9861,18.9861,18.9861,18.9861,220.77526133743,0
+ILIT.US,D,20230828,000000,18.7053,18.7896,18.6512,18.6512,1006.8205154712,0
+ILIT.US,D,20230829,000000,19.221,19.3334,19.221,19.3214,9530.6653879773,0
+ILIT.US,D,20230830,000000,19.146,19.1928,19.146,19.1928,273.03607199219,0
+ILIT.US,D,20230831,000000,19.0802,19.1083,19.0802,19.0883,789.24489560242,0
+ILIT.US,D,20230901,000000,19.099,19.1553,19.099,19.1553,249.57203455536,0
+ILIT.US,D,20230905,000000,19.2489,19.3616,19.2113,19.2669,1215.8637580902,0
+ILIT.US,D,20230906,000000,19.2209,19.2209,18.8177,18.9018,860.70355506913,0
+ILIT.US,D,20230907,000000,18.698,18.698,18.698,18.698,258.10441180512,0
+ILIT.US,D,20230908,000000,18.5834,18.5834,18.3638,18.3977,789.24489560242,0
+ILIT.US,D,20230911,000000,18.5083,18.5083,18.4848,18.4848,131.185300215,0
+ILIT.US,D,20230912,000000,18.6317,18.6396,18.5693,18.5693,1864.3244290717,0
+ILIT.US,D,20230913,000000,18.4615,18.6115,18.4615,18.5037,1322.5184737122,0
+ILIT.US,D,20230914,000000,18.527,18.7334,18.527,18.7005,2043.5043513165,0
+ILIT.US,D,20230915,000000,18.6208,18.7708,18.6208,18.6804,1163.6029474355,0
+ILIT.US,D,20230918,000000,18.7053,18.7053,18.5083,18.6255,3650.7909157393,0
+ILIT.US,D,20230919,000000,18.377,18.377,18.2365,18.2491,878.83485672486,0
+ILIT.US,D,20230920,000000,18.0958,18.0958,17.8286,17.8286,644.19448235657,0
+ILIT.US,D,20230921,000000,17.3738,17.3738,17.1887,17.1887,6288.3620330701,0
+ILIT.US,D,20230922,000000,17.6176,17.6176,17.4348,17.4348,338.09544852158,0
+ILIT.US,D,20230925,000000,17.2238,17.2332,17.1813,17.2129,1385.4447559291,0
+ILIT.US,D,20230926,000000,17.0081,17.0081,16.8144,16.8144,5704.960738618,0
+ILIT.US,D,20230927,000000,16.6996,16.6996,16.6996,16.6996,105.58816846573,0
+ILIT.US,D,20230928,000000,16.8394,17.2519,16.8394,17.2004,826.5740460701,0
+ILIT.US,D,20230929,000000,17.3295,17.3295,17.3295,17.3295,74.658300935364,0
+ILIT.US,D,20231002,000000,17.3269,17.3269,16.905,16.9604,2370.9343282759,0
+ILIT.US,D,20231003,000000,16.4924,16.4924,16.4924,16.4924,135.45148883988,0
+ILIT.US,D,20231004,000000,16.2675,16.4509,16.2205,16.4509,2923.4057551976,0
+ILIT.US,D,20231005,000000,16.2486,16.2486,16.1643,16.2394,2132.0277652828,0
+ILIT.US,D,20231006,000000,16.2478,16.5956,16.1362,16.455,2120.2957465643,0
+ILIT.US,D,20231009,000000,16.2956,16.2956,16.0049,16.2956,11269.137252615,0
+ILIT.US,D,20231010,000000,16.6707,16.8207,16.6707,16.8019,10700.66761835,0
+ILIT.US,D,20231011,000000,16.7926,16.83,16.7831,16.83,371.15841036438,0
+ILIT.US,D,20231012,000000,17.2801,17.2801,16.9519,17.0878,1471.8350755829,0
+ILIT.US,D,20231013,000000,16.7654,16.7654,16.7081,16.7175,1059.081326126,0
+ILIT.US,D,20231016,000000,16.5769,16.5769,16.4081,16.4081,479.94622029877,0
+ILIT.US,D,20231017,000000,16.53,16.7362,16.53,16.7362,347.69437292755,0
+ILIT.US,D,20231018,000000,15.9486,15.9486,15.8456,15.8456,423.41922101914,0
+ILIT.US,D,20231019,000000,15.283,15.3205,15.2641,15.3205,360.49293880219,0
+ILIT.US,D,20231020,000000,15.358,15.3767,15.0767,15.2641,917.23055434876,0
+ILIT.US,D,20231023,000000,14.9361,14.9829,14.861,14.861,616.46425629486,0
+ILIT.US,D,20231024,000000,15.386,15.3955,15.3205,15.3955,730.58480201035,0
+ILIT.US,D,20231025,000000,15.1329,15.1329,14.9642,14.9642,6988.0169675501,0
+ILIT.US,D,20231026,000000,14.7861,14.7861,14.7861,14.7861,351.96056155243,0
+ILIT.US,D,20231027,000000,15.1235,15.1329,15.0111,15.0492,14075.222820629,0
+ILIT.US,D,20231030,000000,15.2454,15.3205,14.8704,14.8704,10678.27012807,0
+ILIT.US,D,20231031,000000,14.5142,14.5564,14.5142,14.5423,826.5740460701,0
+ILIT.US,D,20231101,000000,14.3454,14.4109,14.289,14.4109,413.82029661316,0
+ILIT.US,D,20231102,000000,14.4109,14.7204,14.4109,14.7016,4667.2103556165,0
+ILIT.US,D,20231103,000000,15.3111,15.3111,15.3111,15.3111,110.92090424683,0
+ILIT.US,D,20231106,000000,15.5924,15.5924,15.3767,15.3767,1261.7252858077,0
+ILIT.US,D,20231107,000000,15.0204,15.0204,15.0204,15.0204,124.78601727768,0
+ILIT.US,D,20231108,000000,15.0673,15.2173,14.9548,14.9548,1219.0633995589,0
+ILIT.US,D,20231109,000000,14.908,15.1704,14.6735,14.6735,541.8059553595,0
+ILIT.US,D,20231110,000000,14.5328,14.5328,14.4829,14.5047,3062.0568855062,0
+ILIT.US,D,20231113,000000,14.3454,14.6642,14.2094,14.3828,2465.8570251795,0
+ILIT.US,D,20231114,000000,15.1329,15.1329,15.0861,15.0861,319.96414686585,0
+ILIT.US,D,20231115,000000,15.3312,15.3312,15.2879,15.2879,734.85099063523,0
+ILIT.US,D,20231116,000000,15.0017,15.0017,14.7016,14.7016,5492.7178545304,0
+ILIT.US,D,20231117,000000,15.0087,15.1329,14.9744,15.1329,2039.2381626917,0
+ILIT.US,D,20231120,000000,15.1423,15.3738,15.1423,15.283,1956.0474845065,0
+ILIT.US,D,20231121,000000,15.2877,15.2877,15.1315,15.1704,3008.7295276952,0
+ILIT.US,D,20231122,000000,14.8329,14.8329,14.8142,14.8142,356.22675017731,0
+ILIT.US,D,20231124,000000,14.7392,14.8985,14.7392,14.8189,1470.7685284267,0
+ILIT.US,D,20231127,000000,14.6173,14.6173,14.4673,14.4673,2695.1646637666,0
+ILIT.US,D,20231128,000000,14.6266,14.6361,14.5986,14.5986,1531.5617163312,0
+ILIT.US,D,20231129,000000,14.6454,14.9923,14.558,14.5891,4421.904509686,0
+ILIT.US,D,20231130,000000,14.5704,14.5704,14.478,14.4954,1975.2453333185,0
+ILIT.US,D,20231201,000000,15.8549,15.8549,14.336,14.8142,1579.5563383611,0
+ILIT.US,D,20231204,000000,14.6454,14.6828,14.4109,14.4391,2822.0837753568,0
+ILIT.US,D,20231205,000000,13.9703,13.989,13.9703,13.989,1436.6390194277,0
+ILIT.US,D,20231206,000000,14.666,14.666,14.486,14.486,752.98229229096,0
+ILIT.US,D,20231207,000000,14.711,14.9266,14.711,14.9266,1614.7523945163,0
+ILIT.US,D,20231208,000000,15.0673,15.3955,15.0673,15.1142,2097.8982562837,0
+ILIT.US,D,20231211,000000,14.8423,14.8892,14.711,14.7766,4584.0196774314,0
+ILIT.US,D,20231212,000000,14.4109,14.4808,14.3735,14.4673,2233.3497451236,0
+ILIT.US,D,20231213,000000,14.5001,14.9502,14.4954,14.9502,940.69459178559,0
+ILIT.US,D,20231214,000000,15.5549,15.6553,15.4611,15.6064,4251.2569646909,0
+ILIT.US,D,20231215,000000,15.733,15.8268,15.7049,15.7063,2351.736479464,0
+ILIT.US,D,20231218,000000,15.7518,15.8174,15.6677,15.7893,1259.5921914952,0
+ILIT.US,D,20231219,000000,16.0618,16.1081,16.0214,16.0214,968.4248178473,0
+ILIT.US,D,20231220,000000,16.003,16.0213,15.6537,15.6537,4069.3701127168,0
+ILIT.US,D,20231221,000000,15.8135,15.833,15.682,15.833,1198.9919228515,0
+ILIT.US,D,20231222,000000,15.7952,15.9841,15.7952,15.9085,2333.3738569274,0
+ILIT.US,D,20231226,000000,15.9651,15.9935,15.9651,15.9935,817.68707106126,0
+ILIT.US,D,20231227,000000,16.0501,16.0501,15.9935,16.003,1281.6079740727,0
+ILIT.US,D,20231228,000000,16.2956,16.3806,16.2956,16.3758,2063.2829202427,0
+ILIT.US,D,20231229,000000,16.2296,16.2296,16.0927,16.1311,4000.5234033658,0
+ILIT.US,D,20240102,000000,15.9369,15.9369,15.8801,15.8944,1131.2043936443,0
+ILIT.US,D,20240103,000000,15.4176,15.6253,15.3893,15.5472,2794.1172195073,0
+ILIT.US,D,20240104,000000,15.3703,15.3703,15.2665,15.2665,977.62327278439,0
+ILIT.US,D,20240105,000000,15.361,15.361,15.2665,15.2948,1907.583439095,0
+ILIT.US,D,20240108,000000,15.0588,15.1909,15.0588,15.1627,7483.1077163832,0
+ILIT.US,D,20240109,000000,14.9644,14.9644,14.8181,14.8568,2626.7667567771,0
+ILIT.US,D,20240110,000000,14.7095,14.7095,14.5868,14.5868,1856.7427921896,0
+ILIT.US,D,20240111,000000,14.8606,14.8606,14.5396,14.6159,1471.201219824,0
+ILIT.US,D,20240112,000000,14.7095,14.7095,14.5017,14.5017,1997.6137513232,0
+ILIT.US,D,20240116,000000,14.2469,14.2469,13.6898,14.0392,34104.541452204,0
+ILIT.US,D,20240117,000000,13.652,13.652,13.5482,13.586,3765.3854114285,0
+ILIT.US,D,20240118,000000,13.6709,13.6709,13.5105,13.5105,1140.7370149391,0
+ILIT.US,D,20240119,000000,13.4538,13.4538,13.2272,13.3594,2410.6940074293,0
+ILIT.US,D,20240122,000000,12.6985,12.9157,12.6985,12.8212,8636.5548930486,0
+ILIT.US,D,20240123,000000,12.9629,12.9629,12.9157,12.9157,550.7736748081,0
+ILIT.US,D,20240124,000000,13.1612,13.3027,13.0761,13.1044,8371.7598570832,0
+ILIT.US,D,20240125,000000,13.0337,13.0384,12.8118,12.8118,2808.9457415213,0
+ILIT.US,D,20240126,000000,12.8306,12.9093,12.8306,12.8495,1553.8172710452,0
+ILIT.US,D,20240129,000000,12.6324,12.7174,12.5191,12.7174,1597.2436569435,0
+ILIT.US,D,20240130,000000,12.623,12.623,12.3964,12.4625,3145.7650272694,0
+ILIT.US,D,20240131,000000,12.2736,12.3398,11.9526,11.9526,8090.017938816,0
+ILIT.US,D,20240201,000000,12.0943,12.0943,12.037,12.0849,3254.8605820871,0
+ILIT.US,D,20240202,000000,11.8299,11.8299,11.6411,11.6411,3353.3643354663,0
+ILIT.US,D,20240205,000000,11.3484,11.3484,11.1879,11.1973,3310.9971297118,0
+ILIT.US,D,20240206,000000,11.4522,11.6033,11.4522,11.5726,2392.6879449837,0
+ILIT.US,D,20240207,000000,11.8299,11.8394,11.7685,11.8157,1427.7748339256,0
+ILIT.US,D,20240208,000000,11.9904,12.0943,11.9243,12.0235,4754.6596657953,0
+ILIT.US,D,20240209,000000,12.066,12.217,12.066,12.1934,994.57015508617,0
+ILIT.US,D,20240212,000000,12.1415,12.4813,12.1415,12.3398,3137.2915861185,0
+ILIT.US,D,20240213,000000,12.0281,12.0281,11.6694,11.726,12083.127081175,0
+ILIT.US,D,20240214,000000,12.1981,12.283,12.1509,12.2509,3904.1380102744,0
+ILIT.US,D,20240215,000000,12.2547,12.4625,12.2547,12.4578,2660.6605213807,0
+ILIT.US,D,20240216,000000,12.7551,13.0478,12.7551,12.9109,15099.672130893,0
+ILIT.US,D,20240220,000000,12.9157,12.9157,12.5568,12.5568,3113.9896229535,0
+ILIT.US,D,20240221,000000,12.7174,12.774,12.7174,12.774,794.3851078963,0
+ILIT.US,D,20240222,000000,12.774,12.774,12.623,12.6818,18654.280693693,0
+ILIT.US,D,20240223,000000,12.5947,12.6182,12.4625,12.6182,3174.3628911536,0
+ILIT.US,D,20240226,000000,12.6985,12.8401,12.6985,12.8306,2895.798513318,0
+ILIT.US,D,20240227,000000,12.9062,13.0384,12.9062,13.0289,6475.8273995707,0
+ILIT.US,D,20240228,000000,13.095,13.1517,13.095,13.1328,1486.029741838,0
+ILIT.US,D,20240229,000000,13.501,13.7654,13.501,13.6803,6340.2523411564,0
+ILIT.US,D,20240301,000000,13.7937,14.2288,13.7937,14.1732,24618.524083778,0
+ILIT.US,D,20240304,000000,14.0297,14.0297,13.7654,13.7843,20557.627412213,0
+ILIT.US,D,20240305,000000,13.2933,13.2933,12.7174,12.7174,19299.321401305,0
+ILIT.US,D,20240306,000000,13.0667,13.3594,13.0667,13.2747,19148.917820876,0
+ILIT.US,D,20240307,000000,13.4255,13.4255,13.3037,13.3216,11058.89988206,0
+ILIT.US,D,20240308,000000,13.3216,13.3216,13.0006,13.0006,3766.4445915723,0
+ILIT.US,D,20240311,000000,13.3877,13.6993,13.3877,13.6898,10433.983597182,0
+ILIT.US,D,20240312,000000,13.8126,13.8315,13.6993,13.7371,10552.611773295,0
+ILIT.US,D,20240313,000000,13.8692,13.9825,13.8692,13.907,643.98152746794,0
+ILIT.US,D,20240314,000000,13.8126,13.8126,13.4774,13.5105,6296.825955258,0
+ILIT.US,D,20240315,000000,13.3877,13.501,13.3688,13.501,8075.1894168019,0
+ILIT.US,D,20240318,000000,13.5063,13.5063,13.4633,13.4685,902.4214825702,0
+ILIT.US,D,20240319,000000,13.3216,13.3216,13.2272,13.248,2971.0003035322,0
+ILIT.US,D,20240320,000000,13.1044,13.4822,13.1044,13.4538,2833.3068848302,0
+ILIT.US,D,20240321,000000,13.3499,13.3594,13.2744,13.2933,2334.4330370713,0
+ILIT.US,D,20240322,000000,13.0289,13.0289,12.9346,12.9346,1486.029741838,0
+ILIT.US,D,20240325,000000,12.859,12.8685,12.7457,12.7457,2736.9214917387,0
+ILIT.US,D,20240326,000000,12.8495,12.8495,12.6891,12.6891,2775.0519769178,0
+ILIT.US,D,20240327,000000,12.5663,12.8968,12.5663,12.8685,2049.5135783725,0
+ILIT.US,D,20240328,000000,12.944,12.944,12.8874,12.8874,419.43533696925,0
+ILIT.US,D,20240401,000000,13.1139,13.133,13.1126,13.1233,1842.9734503194,0
+ILIT.US,D,20240402,000000,13.1139,13.1423,13.0761,13.1423,1609.9538186698,0
+ILIT.US,D,20240403,000000,13.2178,13.331,13.1706,13.331,1948.8914647056,0
+ILIT.US,D,20240404,000000,13.3878,13.4726,13.0195,13.0195,1142.8553752268,0
+ILIT.US,D,20240405,000000,13.0006,13.095,13.0006,13.0715,4433.7280822052,0
+ILIT.US,D,20240408,000000,13.2165,13.3122,13.2089,13.2272,6152.7774556928,0
+ILIT.US,D,20240409,000000,13.7031,13.7275,13.5671,13.6615,3761.148690853,0
+ILIT.US,D,20240410,000000,13.4255,13.4255,13.2803,13.3971,4968.6140548554,0
+ILIT.US,D,20240411,000000,13.6048,13.652,13.5954,13.6048,1962.6608065758,0
+ILIT.US,D,20240412,000000,13.2839,13.2839,12.8968,12.9062,1509.331705003,0
+ILIT.US,D,20240415,000000,13.0667,13.1233,12.7363,12.7363,13350.965713377,0
+ILIT.US,D,20240416,000000,12.3681,12.3681,12.132,12.132,11140.456753138,0
+ILIT.US,D,20240417,000000,12.5191,12.6009,12.4058,12.453,9011.5046639757,0
+ILIT.US,D,20240418,000000,12.2642,12.2642,12.1132,12.1132,1491.3256425573,0
+ILIT.US,D,20240419,000000,11.9621,12.1509,11.9621,12.0767,8312.4457690269,0
+ILIT.US,D,20240422,000000,11.9432,12.0231,11.8016,11.9526,2914.8637559075,0
+ILIT.US,D,20240423,000000,11.8771,12.0471,11.8771,11.9715,9210.6305310217,0
+ILIT.US,D,20240424,000000,11.896,11.896,11.6977,11.7922,5672.9688505235,0
+ILIT.US,D,20240425,000000,11.7166,11.8299,11.6222,11.8205,8530.6368786624,0
+ILIT.US,D,20240426,000000,11.9526,12.0518,11.9526,11.9715,1766.7124799614,0
+ILIT.US,D,20240429,000000,12.6041,12.7363,12.4719,12.7363,16594.175313882,0
+ILIT.US,D,20240430,000000,12.4436,12.4625,12.283,12.283,699.05889494875,0
+ILIT.US,D,20240501,000000,12.3492,12.453,12.3398,12.453,2338.6697576467,0
+ILIT.US,D,20240502,000000,12.5002,12.8023,12.5002,12.8023,683.17119279082,0
+ILIT.US,D,20240503,000000,12.9534,13.1044,12.9534,13.0101,7811.4535609803,0
+ILIT.US,D,20240506,000000,13.0384,13.1658,12.9912,13.0572,2701.9685469913,0
+ILIT.US,D,20240507,000000,13.1706,13.1706,13.0006,13.0761,4926.246849101,0
+ILIT.US,D,20240508,000000,12.8779,12.9629,12.8779,12.8779,888.6521407,0
+ILIT.US,D,20240509,000000,13.1328,13.3594,13.1328,13.3594,1425.6564736379,0
+ILIT.US,D,20240510,000000,13.3122,13.3122,13.0006,13.0667,9094.1207151969,0
+ILIT.US,D,20240513,000000,12.9251,13.0572,12.9157,12.9157,4215.5369725697,0
+ILIT.US,D,20240514,000000,13.0761,13.2744,13.0289,13.2555,9192.624468576,0
+ILIT.US,D,20240515,000000,13.2744,13.2744,12.9346,12.9346,18287.804363917,0
+ILIT.US,D,20240516,000000,12.8968,13.0384,12.8968,13.0384,681.0528325031,0
+ILIT.US,D,20240517,000000,13.4255,13.4633,13.2744,13.4633,1677.741347877,0
+ILIT.US,D,20240520,000000,13.2367,13.2367,13.1423,13.18,2721.0337895808,0
+ILIT.US,D,20240521,000000,13.0289,13.0289,13.0289,13.0289,343.1743666112,0
+ILIT.US,D,20240522,000000,12.8685,12.9098,12.7835,12.8023,5288.4864583017,0
+ILIT.US,D,20240523,000000,12.7457,12.7457,12.5097,12.5097,3944.3868557411,0
+ILIT.US,D,20240524,000000,12.6702,12.6891,12.5852,12.6525,1524.160227017,0
+ILIT.US,D,20240528,000000,12.6702,12.7079,12.5852,12.5852,2051.6319386602,0
+ILIT.US,D,20240529,000000,12.5652,12.5652,12.4105,12.4105,2215.8048609588,0
+ILIT.US,D,20240530,000000,12.4153,12.4153,12.3398,12.3398,2077.0522621129,0
+ILIT.US,D,20240531,000000,12.2736,12.3492,12.2359,12.2925,2408.5756471416,0
+ILIT.US,D,20240603,000000,12.3209,12.3398,11.6506,12.2075,4064.0742119975,0
+ILIT.US,D,20240604,000000,12.1415,12.1415,12.1415,12.1415,325.16830416555,0
+ILIT.US,D,20240605,000000,12.0849,12.1604,12.0849,12.1415,1939.3588434108,0
+ILIT.US,D,20240606,000000,12.0235,12.0762,12.0235,12.0565,642.92234732408,0
+ILIT.US,D,20240607,000000,11.8356,11.8356,11.6977,11.7071,1675.6229875893,0
+ILIT.US,D,20240610,000000,11.7544,11.778,11.7544,11.778,1331.3894408342,0
+ILIT.US,D,20240611,000000,11.6521,11.6759,11.5904,11.6379,2638.8619818879,0
+ILIT.US,D,20240612,000000,11.8831,11.8831,11.6949,11.6949,1092.5962254486,0
+ILIT.US,D,20240613,000000,11.6094,11.6094,11.3719,11.3719,3525.1490934753,0
+ILIT.US,D,20240614,000000,11.2389,11.2579,11.0204,11.0584,9522.8497607259,0
+ILIT.US,D,20240617,000000,10.8969,10.9539,10.8969,10.9254,4660.9018172316,0
+ILIT.US,D,20240618,000000,10.9539,10.9539,10.9001,10.9159,2511.4976820042,0
+ILIT.US,D,20240620,000000,10.6878,10.6878,10.5073,10.5073,2408.3431250736,0
+ILIT.US,D,20240621,000000,10.3838,10.4502,10.3838,10.4218,4111.4459119482,0
+ILIT.US,D,20240624,000000,10.3458,10.3458,10.2793,10.2793,1172.5936369458,0
+ILIT.US,D,20240625,000000,10.2603,10.2603,10.1368,10.1476,4035.6588905298,0
+ILIT.US,D,20240626,000000,10.1463,10.5833,10.1463,10.5168,5899.8090979185,0
+ILIT.US,D,20240627,000000,10.4788,10.4788,10.3268,10.3648,4185.1277383272,0
+ILIT.US,D,20240628,000000,10.3648,10.3648,10.1843,10.2128,7546.0716187293,0
+ILIT.US,D,20240701,000000,10.2603,10.3078,10.1653,10.1653,11619.624019968,0
+ILIT.US,D,20240702,000000,10.1653,10.1937,10.1368,10.1558,4439.8563380946,0
+ILIT.US,D,20240703,000000,10.4218,10.4495,10.4123,10.4123,1855.7294272311,0
+ILIT.US,D,20240705,000000,10.3648,10.3781,10.2793,10.2888,5759.8136277984,0
+ILIT.US,D,20240708,000000,10.2318,10.2793,10.1843,10.1843,3300.9458217792,0
+ILIT.US,D,20240709,000000,10.0846,10.1653,10.0181,10.0181,12089.082513754,0
+ILIT.US,D,20240710,000000,10.0745,10.1748,10.0745,10.1748,1014.7040089908,0
+ILIT.US,D,20240711,000000,10.4408,10.4598,10.3834,10.4313,7247.1339231345,0
+ILIT.US,D,20240712,000000,10.5548,10.6403,10.5227,10.5548,5378.773325667,0
+ILIT.US,D,20240715,000000,10.3743,10.3743,10.2603,10.3078,5004.0486086538,0
+ILIT.US,D,20240716,000000,10.3078,10.4028,10.2793,10.3933,4150.3920201771,0
+ILIT.US,D,20240717,000000,10.3078,10.3079,10.2033,10.2698,1485.2151002967,0
+ILIT.US,D,20240718,000000,10.2793,10.3363,10.1083,10.1083,3318.8399796141,0
+ILIT.US,D,20240719,000000,10.1372,10.1463,10.1368,10.1463,1125.2267485593,0
+ILIT.US,D,20240722,000000,10.0893,10.0893,10.0228,10.0323,3530.4120810738,0
+ILIT.US,D,20240723,000000,9.91832,9.91832,9.73782,9.76993,4596.6933685299,0
+ILIT.US,D,20240724,000000,9.74732,9.74732,9.59541,9.61431,4364.0693166762,0
+ILIT.US,D,20240725,000000,9.65231,9.71881,9.65231,9.65231,8043.9502455474,0
+ILIT.US,D,20240726,000000,9.79472,9.84232,9.73088,9.84232,4046.1848657268,0
+ILIT.US,D,20240729,000000,9.77582,9.77582,9.5384,9.58581,18247.830601519,0
+ILIT.US,D,20240730,000000,9.50981,9.50981,9.45281,9.45281,2503.0769018466,0
+ILIT.US,D,20240731,000000,9.45281,9.87072,9.45281,9.74732,16522.623266731,0
+ILIT.US,D,20240801,000000,9.75682,9.75682,9.46202,9.50031,3446.2042794978,0
+ILIT.US,D,20240802,000000,9.3673,9.3673,9.2248,9.2438,13104.839120265,0
+ILIT.US,D,20240805,000000,8.84479,8.94919,8.76878,8.90179,8311.3100155512,0
+ILIT.US,D,20240806,000000,8.88279,8.88279,8.77838,8.85429,3396.7321960719,0
+ILIT.US,D,20240807,000000,8.86379,8.87329,8.83529,8.83529,1281.0111814749,0
+ILIT.US,D,20240808,000000,8.87652,9.00962,8.87652,8.98729,3199.896459888,0
+ILIT.US,D,20240809,000000,8.95879,8.97779,8.95879,8.96829,2238.8749244019,0
+ILIT.US,D,20240812,000000,8.96829,8.96829,8.74978,8.74978,22742.422010638,0
+ILIT.US,D,20240813,000000,8.74845,8.86379,8.74845,8.83529,1034.7033618651,0
+ILIT.US,D,20240814,000000,8.64528,8.66428,8.61678,8.65155,9421.8003988347,0
+ILIT.US,D,20240815,000000,8.84479,8.85429,8.81629,8.85429,26817.027009397,0
+ILIT.US,D,20240816,000000,8.93029,8.93029,8.92079,8.92079,1989.409312233,0
+ILIT.US,D,20240819,000000,8.91129,9.00629,8.91129,8.98729,3570.4107868224,0
+ILIT.US,D,20240820,000000,8.95869,8.95869,8.93979,8.94929,854.7091859964,0
+ILIT.US,D,20240821,000000,9.2533,9.4148,9.2533,9.4053,12142.764987259,0
+ILIT.US,D,20240822,000000,9.3008,9.3008,9.07279,9.07279,5148.2544688527,0
+ILIT.US,D,20240823,000000,9.09198,9.21872,9.09179,9.2058,10897.542121454,0
+ILIT.US,D,20240826,000000,9.3958,9.4243,9.2438,9.2628,5161.9382366088,0
+ILIT.US,D,20240827,000000,9.2343,9.2343,9.1773,9.1773,107053.37814357,0
+ILIT.US,D,20240828,000000,9.09179,9.09179,8.96829,8.97779,3184.1074970925,0
+ILIT.US,D,20240829,000000,9.09179,9.3388,9.06329,9.2628,27411.744608027,0
+ILIT.US,D,20240830,000000,9.3293,9.3388,9.2153,9.2153,3232.5269829987,0
+ILIT.US,D,20240903,000000,9.1203,9.1203,8.83529,8.86379,8290.2580651572,0
+ILIT.US,D,20240904,000000,8.83529,8.93979,8.83529,8.87842,2640.9671769273,0
+ILIT.US,D,20240905,000000,8.85381,8.85429,8.83491,8.83491,548.4033077637,0
+ILIT.US,D,20240906,000000,8.56928,8.59778,8.24627,8.30327,14404.797057094,0
+ILIT.US,D,20240909,000000,8.34127,8.36027,8.30327,8.30327,4526.16933471,0
+ILIT.US,D,20240910,000000,8.16076,8.22727,8.15012,8.22727,2564.1275579892,0
+ILIT.US,D,20240911,000000,8.95879,9.1393,8.93988,9.1203,12091.187708794,0
+ILIT.US,D,20240912,000000,9.1203,9.14889,9.08229,9.1203,2560.9697654301,0
+ILIT.US,D,20240913,000000,8.97808,8.97808,8.91129,8.92079,2848.3288883082,0
+ILIT.US,D,20240916,000000,9.01579,9.04439,8.92079,8.9986,20344.604860762,0
+ILIT.US,D,20240917,000000,8.98729,9.02529,8.98729,9.01579,7531.3352534535,0
+ILIT.US,D,20240918,000000,9.02529,9.03479,8.91129,8.91129,2415.7113077115,0
+ILIT.US,D,20240919,000000,9.1298,9.15668,9.02529,9.09179,9363.9075352512,0
+ILIT.US,D,20240920,000000,8.93979,8.93979,8.74978,8.82579,5640.8701080723,0
+ILIT.US,D,20240923,000000,8.90179,8.97779,8.90179,8.95879,2568.337948068,0
+ILIT.US,D,20240924,000000,9.53831,9.67131,9.53831,9.67131,5800.8649310667,0
+ILIT.US,D,20240925,000000,9.61431,9.61431,9.47181,9.47181,1483.1099052573,0
+ILIT.US,D,20240926,000000,10.0038,10.1653,9.96582,10.1558,10424.925835109,0
+ILIT.US,D,20240927,000000,10.5358,10.6878,10.5357,10.6213,7388.1819907743,0
+ILIT.US,D,20240930,000000,11.0014,11.0203,10.7638,10.8209,14566.897075128,0
+ILIT.US,D,20241001,000000,10.7686,10.9444,10.7635,10.9159,7254.5021057724,0
+ILIT.US,D,20241002,000000,11.2104,11.2769,11.1629,11.2294,24436.051419835,0
+ILIT.US,D,20241003,000000,10.9824,11.0014,10.8779,10.9159,7179.7676818737,0
+ILIT.US,D,20241004,000000,11.0489,11.1676,11.0489,11.1676,6936.617654823,0
+ILIT.US,D,20241007,000000,11.7329,11.9989,11.7329,11.9989,22278.226504451,0
+ILIT.US,D,20241008,000000,11.5049,11.5096,11.3886,11.5096,16028.955029992,0
+ILIT.US,D,20241009,000000,11.2674,11.4289,11.2674,11.3814,14029.019742562,0
+ILIT.US,D,20241010,000000,11.3909,11.4004,11.3054,11.3624,8287.1002725981,0
+ILIT.US,D,20241011,000000,11.1249,11.3149,11.0964,11.2864,16232.106351294,0
+ILIT.US,D,20241014,000000,11.1344,11.1344,11.0204,11.0394,5552.4519164175,0
+ILIT.US,D,20241015,000000,10.9444,10.9444,10.7068,10.7068,29953.767618103,0
+ILIT.US,D,20241016,000000,10.7448,10.8304,10.7353,10.7733,21692.982283497,0
+ILIT.US,D,20241017,000000,10.7068,10.7068,10.4598,10.4931,43898.579559088,0
+ILIT.US,D,20241018,000000,10.7068,10.7068,10.6118,10.6118,74547.061540193,0
+ILIT.US,D,20241021,000000,10.5643,10.5928,10.4598,10.5548,22721.370060244,0
+ILIT.US,D,20241022,000000,10.5073,10.7733,10.5073,10.7505,14080.597021027,0
+ILIT.US,D,20241023,000000,10.7258,10.7258,10.5548,10.6118,1390.4813235237,0
+ILIT.US,D,20241024,000000,10.5358,10.5833,10.4883,10.5643,2452.552220901,0
+ILIT.US,D,20241025,000000,10.6973,10.8304,10.6878,10.7543,15482.656917267,0
+ILIT.US,D,20241028,000000,10.7543,11.1629,10.7543,11.1629,27673.841390433,0
+ILIT.US,D,20241029,000000,11.0964,11.2864,11.0109,11.0109,16070.00633326,0
+ILIT.US,D,20241030,000000,10.8874,10.8874,10.7258,10.7448,25710.747016192,0
+ILIT.US,D,20241031,000000,10.6896,10.8018,10.6878,10.8018,4597.7459660496,0
+ILIT.US,D,20241101,000000,10.8589,10.9538,10.8589,10.8969,18307.828660142,0
+ILIT.US,D,20241104,000000,10.9729,11.0299,10.9159,10.9159,4349.3329514004,0
+ILIT.US,D,20241105,000000,11.2199,11.2199,11.1264,11.1629,3009.3763088223,0
+ILIT.US,D,20241106,000000,11.0679,11.0679,10.5833,10.7733,11614.36103237,0
+ILIT.US,D,20241107,000000,11.0489,11.1438,11.0489,11.0489,6238.7454992619,0
+ILIT.US,D,20241108,000000,10.7353,10.7923,10.5548,10.6694,11535.416218392,0
+ILIT.US,D,20241111,000000,10.9824,11.1154,10.9539,11.1154,19082.540434641,0
+ILIT.US,D,20241112,000000,11.0869,11.1344,10.9349,10.9824,4081.9731813966,0
+ILIT.US,D,20241113,000000,11.1439,11.1914,11.0774,11.1059,1157.85727167,0
+ILIT.US,D,20241114,000000,10.9064,10.9064,10.5928,10.5928,4870.3687236519,0
+ILIT.US,D,20241115,000000,10.5263,10.5263,10.2413,10.3458,9156.5458238703,0
+ILIT.US,D,20241118,000000,10.4788,10.4883,10.4361,10.4788,4576.6940156556,0
+ILIT.US,D,20241120,000000,10.5812,10.6498,10.5812,10.6118,19209.904734525,0
+ILIT.US,D,20241121,000000,10.6403,10.8113,10.6403,10.8113,7920.7963357425,0
+ILIT.US,D,20241122,000000,10.5263,10.6308,10.5073,10.5548,59135.981254266,0
+ILIT.US,D,20241125,000000,10.6308,10.7306,10.6308,10.6641,9847.0497967935,0
+ILIT.US,D,20241126,000000,10.4788,10.4788,10.3458,10.3458,14978.462705331,0
+ILIT.US,D,20241127,000000,10.5833,10.5833,10.4313,10.4628,15536.339390772,0
+ILIT.US,D,20241129,000000,10.3078,10.4123,10.3078,10.3838,7282.9222388043,0
+ILIT.US,D,20241202,000000,10.3838,10.4028,10.3268,10.3933,3617.7776752089,0
+ILIT.US,D,20241203,000000,10.3838,10.3866,10.2698,10.3363,2590.4424959817,0
+ILIT.US,D,20241204,000000,10.1178,10.1421,9.86607,9.92782,74420.749837829,0
+ILIT.US,D,20241205,000000,9.87082,9.88364,9.78532,9.82332,16355.260261099,0
+ILIT.US,D,20241206,000000,9.87082,9.87082,9.79482,9.79482,1316.7994971447,0
+ILIT.US,D,20241209,000000,10.0133,10.3173,10.0133,10.1083,19347.795009606,0
+ILIT.US,D,20241210,000000,9.80147,10.2318,9.80147,9.85828,2259.9268747959,0
+ILIT.US,D,20241211,000000,9.82332,9.82332,9.76632,9.81382,1232.5916955687,0
+ILIT.US,D,20241212,000000,9.78541,9.83282,9.78541,9.83282,672.6098150883,0
+ILIT.US,D,20241213,000000,9.74732,9.74732,9.52881,9.58581,11470.155172171,0
+ILIT.US,D,20241216,000000,9.51931,9.51931,9.3578,9.4263,18020.469537264,0
+ILIT.US,D,20241217,000000,9.36,9.39,9.31,9.35,10538,0
+ILIT.US,D,20241218,000000,9.32,9.32,8.94,8.94,7761,0
+ILIT.US,D,20241219,000000,9.005,9.005,8.94,8.94,4872,0
+ILIT.US,D,20241220,000000,8.91,9.0601,8.91,8.985,5374,0
+ILIT.US,D,20241223,000000,9.02,9.07,9.01,9.07,2521,0
+ILIT.US,D,20241224,000000,9.08,9.1698,9.08,9.16,2381,0
+ILIT.US,D,20241226,000000,9.0638,9.07,9.06,9.06,7544,0
+ILIT.US,D,20241227,000000,9,9.04,8.9501,9.04,11261,0
+ILIT.US,D,20241230,000000,8.91,9.09,8.83,8.92,10693,0
+ILIT.US,D,20241231,000000,8.99,8.99,8.82,8.85,14597,0
+ILIT.US,D,20250102,000000,8.89,8.9019,8.8,8.84,5330,0
+ILIT.US,D,20250103,000000,8.92,9,8.91,8.99,6015,0
+ILIT.US,D,20250106,000000,9.19,9.32,9.19,9.29,11081,0
+ILIT.US,D,20250107,000000,9.35,9.39,9.21,9.26,4207,0
+ILIT.US,D,20250108,000000,9.29,9.29,9.215,9.24,4259,0
+ILIT.US,D,20250110,000000,9.82,10.58,8.919,8.985,25191,0
+ILIT.US,D,20250113,000000,9.02,9.14,9.02,9.14,3388,0
+ILIT.US,D,20250114,000000,9.31,9.31,9.245,9.26,6166,0
+ILIT.US,D,20250115,000000,9.4697,9.495,9.43,9.48,8299,0
+ILIT.US,D,20250116,000000,9.46,9.46,9.42,9.42,1595,0
+ILIT.US,D,20250117,000000,9.47,9.5995,9.47,9.55,6694,0
+ILIT.US,D,20250121,000000,9.56,9.579,9.5001,9.54,8163,0
+ILIT.US,D,20250122,000000,9.52,9.63,9.35,9.35,8617,0
+ILIT.US,D,20250123,000000,9.24,9.299,9.24,9.25,10919,0
+ILIT.US,D,20250124,000000,9.32,9.34,9.25,9.25,6784,0
+ILIT.US,D,20250127,000000,9.12,9.225,9.12,9.2,6044,0
+ILIT.US,D,20250128,000000,9.14,9.2182,9.045,9.1,15952,0
+ILIT.US,D,20250129,000000,9.19,9.219,9.1792,9.2,2076,0
+ILIT.US,D,20250130,000000,9.24,9.3,9.22,9.22,4379,0
+ILIT.US,D,20250131,000000,9.22,9.22,8.93,9.0267,13532,0
+ILIT.US,D,20250203,000000,8.8,8.83,8.769,8.795,5259,0
+ILIT.US,D,20250204,000000,8.9962,9.07,8.99,9.04,2021,0
+ILIT.US,D,20250205,000000,9.08,9.125,9.02,9.04,5717,0
+ILIT.US,D,20250206,000000,9.13,9.13,9.04,9.1,5984,0
+ILIT.US,D,20250207,000000,9.04,9.04,8.96,8.96,2739,0
+ILIT.US,D,20250210,000000,9.02,9.02,8.97,8.97,808,0
+ILIT.US,D,20250211,000000,8.765,8.79,8.74,8.74,5747,0
+ILIT.US,D,20250212,000000,8.81,8.9219,8.81,8.92,4645,0
+ILIT.US,D,20250213,000000,9.05,9.21,9.0499,9.21,20034,0
+ILIT.US,D,20250214,000000,9.21,9.21,9.08,9.08,5893,0
+ILIT.US,D,20250218,000000,8.99,9.03,8.9292,9.02,7622,0
+ILIT.US,D,20250219,000000,8.97,8.97,8.89,8.95,15433,0
+ILIT.US,D,20250220,000000,9.15,9.16,9.09,9.16,4201,0
+ILIT.US,D,20250221,000000,9.16,9.16,9.07,9.07,2403,0
+ILIT.US,D,20250224,000000,9.13,9.13,8.99,9.045,2613,0
+ILIT.US,D,20250225,000000,8.9717,8.9717,8.88,8.91,4883,0
+ILIT.US,D,20250226,000000,9.08,9.18,9.065,9.0702,9555,0
+ILIT.US,D,20250227,000000,9.05,9.11,9.04,9.04,3259,0
+ILIT.US,D,20250228,000000,8.83,8.83,8.72,8.76,2627,0
+ILIT.US,D,20250303,000000,9.03,9.03,8.705,8.74,7109,0
+ILIT.US,D,20250304,000000,8.52,8.665,8.46,8.66,8464,0
+ILIT.US,D,20250305,000000,8.79,8.89,8.77,8.89,2266,0
+ILIT.US,D,20250306,000000,8.91,8.94,8.8513,8.92,2677,0
+ILIT.US,D,20250307,000000,8.959,8.959,8.85,8.88,1216,0
+ILIT.US,D,20250310,000000,8.85,8.87,8.67,8.73,1120,0
+ILIT.US,D,20250311,000000,8.73,8.73,8.706,8.71,1713,0
+ILIT.US,D,20250312,000000,8.79,8.79,8.65,8.71,4246,0
+ILIT.US,D,20250313,000000,8.5905,8.6389,8.5905,8.6389,569,0
+ILIT.US,D,20250314,000000,8.8,8.94,8.79,8.94,12234,0
+ILIT.US,D,20250317,000000,9.09,9.22,9.09,9.22,1533,0
+ILIT.US,D,20250318,000000,9.13,9.21,9.13,9.2013,1989,0
+ILIT.US,D,20250319,000000,9.165,9.22,9.165,9.19,935,0
+ILIT.US,D,20250320,000000,8.99,8.99,8.96,8.96,210,0
+ILIT.US,D,20250321,000000,8.75,8.81,8.75,8.79,3282,0
+ILIT.US,D,20250324,000000,8.9,8.9038,8.82,8.83,5540,0
+ILIT.US,D,20250325,000000,8.8,8.8,8.75,8.75,1628,0
+ILIT.US,D,20250326,000000,8.77,8.78,8.67,8.7,7468,0
+ILIT.US,D,20250327,000000,8.6799,8.68,8.64,8.64,2627,0
+ILIT.US,D,20250328,000000,8.5,8.5,8.405,8.405,3392,0
+ILIT.US,D,20250331,000000,8.18,8.19,8.054,8.16,3556,0
+ILIT.US,D,20250401,000000,8.03,8.09,8.03,8.09,1368,0
+ILIT.US,D,20250402,000000,8,8.04,8,8.01,5257,0
+ILIT.US,D,20250403,000000,7.745,7.765,7.62,7.65,13330,0
+ILIT.US,D,20250404,000000,7.32,7.32,7.075,7.11,7164,0
+ILIT.US,D,20250407,000000,6.81,6.895,6.6413,6.8,5175,0
+ILIT.US,D,20250408,000000,7.02,7.02,6.46,6.46,9028,0
+ILIT.US,D,20250409,000000,6.51,7.2674,6.51,7.2674,4888,0
+ILIT.US,D,20250410,000000,7.05,7.17,6.96,7.11,3382,0
+ILIT.US,D,20250411,000000,7.2427,7.34,7.2427,7.34,1719,0
+ILIT.US,D,20250414,000000,7.52,7.55,7.44,7.46,6282,0
+ILIT.US,D,20250415,000000,7.37,7.38,7.37,7.38,1365,0
+ILIT.US,D,20250416,000000,7.27,7.305,7.155,7.19,9693,0
+ILIT.US,D,20250417,000000,7.24,7.33,7.22,7.28,9402,0
+ILIT.US,D,20250421,000000,7.35,7.35,7.19,7.2465,4984,0
+ILIT.US,D,20250423,000000,7.67,7.67,7.48,7.48,957,0
+ILIT.US,D,20250424,000000,7.61,7.79,7.61,7.79,1869,0
+ILIT.US,D,20250425,000000,7.64,7.98,7.6005,7.67,4330,0
+ILIT.US,D,20250428,000000,7.57,7.61,7.48,7.53,7011,0
+ILIT.US,D,20250429,000000,7.6404,7.68,7.64,7.68,502,0
+ILIT.US,D,20250430,000000,7.46,7.56,7.41,7.56,3110,0
+ILIT.US,D,20250501,000000,7.61,7.61,7.5133,7.5133,2395,0
+ILIT.US,D,20250502,000000,7.72,7.72,7.7,7.7,2214,0
+ILIT.US,D,20250505,000000,7.72,7.72,7.63,7.63,651,0
+ILIT.US,D,20250506,000000,7.66,7.72,7.66,7.7,2986,0
+ILIT.US,D,20250507,000000,7.61,7.6124,7.575,7.58,1807,0
+ILIT.US,D,20250508,000000,7.64,7.71,7.63,7.71,3817,0
+ILIT.US,D,20250509,000000,7.7,7.7,7.7,7.7,990,0
+ILIT.US,D,20250512,000000,8.06,8.06,7.854,8.01,7804,0
+ILIT.US,D,20250513,000000,8.01,8.08,7.98,8.07,2575,0
+ILIT.US,D,20250514,000000,8.13,8.13,8.0599,8.075,1970,0
+ILIT.US,D,20250515,000000,8.01,8.01,7.9301,7.98,1415,0
+ILIT.US,D,20250516,000000,7.91,7.92,7.828,7.86,2307,0
+ILIT.US,D,20250519,000000,7.75,7.75,7.7,7.7,1558,0
+ILIT.US,D,20250520,000000,7.65,7.71,7.56,7.575,18808,0
+ILIT.US,D,20250521,000000,7.52,7.5301,7.37,7.37,5026,0
+ILIT.US,D,20250522,000000,7.37,7.4497,7.345,7.43,1182,0
+ILIT.US,D,20250523,000000,7.3562,7.455,7.3562,7.43,601,0
+ILIT.US,D,20250527,000000,7.34,7.37,7.29,7.37,4847,0
+ILIT.US,D,20250528,000000,7.3,7.305,7.29,7.29,1974,0
+ILIT.US,D,20250529,000000,7.36,7.36,7.31,7.33,5554,0
+ILIT.US,D,20250530,000000,7.2,7.2,7.17,7.18,1642,0
+ILIT.US,D,20250602,000000,7.08,7.08,7.0138,7.04,5159,0
+ILIT.US,D,20250603,000000,7.02,7.1733,7.02,7.1733,2094,0
+ILIT.US,D,20250604,000000,7.32,7.41,7.32,7.4,3730,0
+ILIT.US,D,20250605,000000,7.66,7.66,7.58,7.6,3903,0
+ILIT.US,D,20250606,000000,7.59,7.61,7.5805,7.59,3035,0
+ILIT.US,D,20250609,000000,7.675,7.74,7.675,7.74,3168,0
+ILIT.US,D,20250610,000000,7.85,7.85,7.75,7.83,4225,0
+ILIT.US,D,20250611,000000,7.96,7.99,7.9,7.93,14781,0
+ILIT.US,D,20250612,000000,7.92,7.92,7.8505,7.88,4508,0
+ILIT.US,D,20250613,000000,7.75,7.7854,7.7101,7.75,15083,0
+ILIT.US,D,20250616,000000,7.68,7.7,7.645,7.65,46760,0
+ILIT.US,D,20250617,000000,7.64,7.64,7.53,7.56,3798,0
+ILIT.US,D,20250618,000000,7.56,7.5993,7.5394,7.56,3124,0
+ILIT.US,D,20250620,000000,7.56,7.56,7.37,7.37,1864,0
+ILIT.US,D,20250623,000000,7.21,7.435,7.21,7.41,4069,0
+ILIT.US,D,20250624,000000,7.6801,7.809,7.6801,7.76,2934,0
+ILIT.US,D,20250626,000000,7.8641,8.009,7.8641,7.965,13182,0
+ILIT.US,D,20250627,000000,7.9,7.93,7.8443,7.87,5554,0
+ILIT.US,D,20250630,000000,7.89,7.89,7.82,7.86,2655,0
+ILIT.US,D,20250701,000000,7.82,7.86,7.81,7.83,1704,0
+ILIT.US,D,20250702,000000,8.07,8.2008,8.07,8.195,10189,0
+ILIT.US,D,20250703,000000,8.36,8.36,8.33,8.34,1093,0
+ILIT.US,D,20250707,000000,8.31,8.31,8.0201,8.07,9896,0
+ILIT.US,D,20250708,000000,8.15,8.425,8.15,8.42,13089,0
+ILIT.US,D,20250709,000000,8.38,8.38,8.264,8.325,4508,0
+ILIT.US,D,20250710,000000,8.48,8.71,8.48,8.69,10529,0
+ILIT.US,D,20250711,000000,8.54,8.61,8.54,8.6,6525,0
+ILIT.US,D,20250714,000000,8.78,8.79,8.73,8.79,2023,0
+ILIT.US,D,20250715,000000,8.61,8.65,8.569,8.59,10034,0
+ILIT.US,D,20250716,000000,8.55,8.64,8.5,8.5719,5139,0
+ILIT.US,D,20250717,000000,8.72,8.9,8.7104,8.89,17198,0
+ILIT.US,D,20250718,000000,9.2,9.32,9.2,9.24,10506,0
+ILIT.US,D,20250721,000000,9.4,9.99,9.4,9.47,47641,0
+ILIT.US,D,20250722,000000,9.53,9.74,9.53,9.73,28130,0
+ILIT.US,D,20250723,000000,9.63,9.635,9.5066,9.5686,8401,0
+ILIT.US,D,20250724,000000,9.86,9.98,9.86,9.875,12687,0
+ILIT.US,D,20250725,000000,9.9,9.97,9.84,9.8875,37050,0
+ILIT.US,D,20250728,000000,9.51,9.51,9.294,9.32,21698,0
+ILIT.US,D,20250729,000000,9.2599,9.2599,9.0647,9.07,9144,0
+ILIT.US,D,20250730,000000,9.0351,9.0351,8.8265,8.8744,15061,0
+ILIT.US,D,20250731,000000,8.64,8.64,8.54,8.5817,19376,0
+ILIT.US,D,20250801,000000,8.63,8.6832,8.5908,8.6832,4865,0
+ILIT.US,D,20250804,000000,8.8808,8.9199,8.8799,8.91,5948,0
+ILIT.US,D,20250805,000000,9.07,9.07,8.98,9.0002,1989,0
+ILIT.US,D,20250806,000000,9.0201,9.0601,9.02,9.02,9644,0
+ILIT.US,D,20250807,000000,9.2527,9.2527,9.14,9.196,3834,0
+ILIT.US,D,20250808,000000,9.44,9.54,9.44,9.54,10959,0
+ILIT.US,D,20250811,000000,10.51,10.7,10.51,10.6296,38857,0
+ILIT.US,D,20250812,000000,10.48,10.52,10.395,10.495,10821,0
+ILIT.US,D,20250813,000000,10.48,10.48,10.24,10.295,8783,0
+ILIT.US,D,20250814,000000,10.13,10.1395,10.0201,10.085,12186,0
+ILIT.US,D,20250815,000000,10.25,10.41,10.25,10.3279,12470,0
+ILIT.US,D,20250818,000000,10.46,10.46,10.3584,10.415,10772,0
+ILIT.US,D,20250819,000000,10.2584,10.2675,10.16,10.16,2471,0
+ILIT.US,D,20250820,000000,10.0241,10.0241,9.81,9.895,11251,0
+ILIT.US,D,20250821,000000,9.95,10.03,9.89,10.0037,15975,0
+ILIT.US,D,20250822,000000,10,10.2408,10,10.2353,1503,0
+ILIT.US,D,20250825,000000,10.19,10.39,10.19,10.2372,9434,0
+ILIT.US,D,20250826,000000,10.18,10.21,10.12,10.18,3422,0
+ILIT.US,D,20250827,000000,10.18,10.3636,10.17,10.3636,2078,0
+ILIT.US,D,20250828,000000,10.2454,10.2994,10.17,10.2653,5705,0
+ILIT.US,D,20250829,000000,10.32,10.43,10.32,10.3872,8520,0
+ILIT.US,D,20250902,000000,10.18,10.18,9.85,9.9938,11805,0
+ILIT.US,D,20250903,000000,9.96,10.09,9.96,10.04,7709,0
+ILIT.US,D,20250904,000000,9.97,10.11,9.97,10.095,5472,0
+ILIT.US,D,20250905,000000,10.47,10.72,10.47,10.62,10848,0
+ILIT.US,D,20250908,000000,10.99,10.99,10.79,10.86,12788,0
+ILIT.US,D,20250909,000000,10.82,10.82,10.5,10.5294,40839,0
+ILIT.US,D,20250910,000000,10.01,10.18,9.979,10.0567,19763,0
+ILIT.US,D,20250911,000000,10.22,10.32,10.22,10.26,5691,0
+ILIT.US,D,20250912,000000,10.24,10.25,10.18,10.2,2990,0
+ILIT.US,D,20250915,000000,10.26,10.71,10.26,10.7,9030,0
+ILIT.US,D,20250916,000000,10.6644,10.703,10.6465,10.703,2557,0
+ILIT.US,D,20250917,000000,10.7707,10.905,10.71,10.815,3730,0
+ILIT.US,D,20250918,000000,10.85,10.85,10.78,10.8402,4659,0
+ILIT.US,D,20250919,000000,10.97,11,10.96,10.9876,5297,0
+ILIT.US,D,20250922,000000,10.85,10.98,10.85,10.965,5795,0
+ILIT.US,D,20250923,000000,10.82,10.91,10.75,10.765,7275,0
+ILIT.US,D,20250924,000000,11.4,11.7701,11.4,11.6616,60655,0
+ILIT.US,D,20250925,000000,11.71,12.07,11.655,12.0498,41809,0
+ILIT.US,D,20250926,000000,11.86,11.9796,11.71,11.795,25651,0
+ILIT.US,D,20250929,000000,12.18,12.18,11.88,11.99,21319,0
+ILIT.US,D,20250930,000000,12.06,12.12,11.9736,12.12,15231,0
+ILIT.US,D,20251001,000000,12.33,12.57,12.3,12.55,71767,0
+ILIT.US,D,20251002,000000,12.71,12.79,12.6175,12.6753,24594,0
+ILIT.US,D,20251003,000000,12.69,13.35,12.69,13.1686,54189,0
+ILIT.US,D,20251006,000000,13.4,13.8096,13.2,13.3369,87175,0
+ILIT.US,D,20251007,000000,13.45,13.57,13.1217,13.29,40662,0
+ILIT.US,D,20251008,000000,13.62,13.8299,13.381,13.4646,44673,0
+ILIT.US,D,20251009,000000,13.7,13.79,13.3,13.4404,48976,0
+ILIT.US,D,20251010,000000,13.22,13.285,12.2,12.24,88312,0
+ILIT.US,D,20251013,000000,13.38,14.11,13.31,13.9619,66458,0
+ILIT.US,D,20251014,000000,13.78,14.54,13.36,14.28,79035,0
+ILIT.US,D,20251015,000000,14.65,14.65,13.73,13.95,82321,0
+ILIT.US,D,20251016,000000,13.86,13.86,12.86,12.96,67683,0
+ILIT.US,D,20251017,000000,12.83,12.93,12.57,12.7959,61004,0
+ILIT.US,D,20251020,000000,12.84,13.23,12.81,13.129,64050,0
+ILIT.US,D,20251021,000000,13.04,13.04,12.74,12.777,42911,0
+ILIT.US,D,20251022,000000,12.7,12.7,12.29,12.5729,30278,0
+ILIT.US,D,20251023,000000,12.96,13.0887,12.96,13.0164,13901,0
+ILIT.US,D,20251024,000000,13.56,13.87,13.56,13.765,22375,0
+ILIT.US,D,20251027,000000,13.79,13.79,13.23,13.32,40975,0
+ILIT.US,D,20251028,000000,13.2,13.225,13.11,13.13,12508,0
+ILIT.US,D,20251029,000000,13.38,13.57,13.3501,13.4067,19370,0
+ILIT.US,D,20251030,000000,13.8,14.0168,13.6187,13.9753,26820,0
+ILIT.US,D,20251031,000000,13.97,13.97,13.74,13.8609,35521,0
+ILIT.US,D,20251103,000000,13.75,13.75,13.25,13.295,32309,0
+ILIT.US,D,20251104,000000,12.82,12.93,12.69,12.69,22042,0
+ILIT.US,D,20251105,000000,12.85,12.948,12.81,12.9081,6546,0
+ILIT.US,D,20251106,000000,12.92,12.95,12.72,12.7483,10762,0
+ILIT.US,D,20251107,000000,12.91,13.22,12.89,13.21,14391,0
+ILIT.US,D,20251110,000000,13.7,13.87,13.65,13.87,12158,0
+ILIT.US,D,20251111,000000,13.89,13.91,13.85,13.8751,2616,0
+ILIT.US,D,20251112,000000,14.05,14.1894,14.05,14.17,13919,0
+ILIT.US,D,20251113,000000,14.94,15.12,14.74,14.85,48276,0
+ILIT.US,D,20251114,000000,14.4,15,14.4,14.96,18730,0
+ILIT.US,D,20251117,000000,15.37,16.1203,15.351,15.4255,59228,0
+ILIT.US,D,20251118,000000,15.11,15.259,14.93,15.1514,42781,0
+ILIT.US,D,20251119,000000,15.41,15.74,15.29,15.6414,24378,0
+ILIT.US,D,20251120,000000,15.79,15.88,14.98,15.0256,55744,0
+ILIT.US,D,20251121,000000,14.05,14.4546,14.05,14.4321,25455,0
+ILIT.US,D,20251124,000000,14.04,14.2599,13.88,14.205,33413,0
+ILIT.US,D,20251125,000000,14.31,14.65,14.31,14.615,6025,0
+ILIT.US,D,20251126,000000,14.76,15.08,14.76,15.0579,18016,0
+ILIT.US,D,20251128,000000,15.34,15.6032,15.34,15.5735,44085,0
+ILIT.US,D,20251201,000000,15.95,15.95,15,15.22,81995,0
+ILIT.US,D,20251202,000000,15.03,15.035,14.87,15.0173,11133,0
+ILIT.US,D,20251203,000000,14.76,14.8419,14.69,14.8419,12983,0
+ILIT.US,D,20251204,000000,14.54,14.6153,14.41,14.6153,10955,0
+ILIT.US,D,20251205,000000,14.63,15.009,14.63,14.8069,29087,0
+ILIT.US,D,20251208,000000,15.47,15.54,15.1501,15.4649,38915,0
+ILIT.US,D,20251209,000000,15.25,15.68,15.25,15.635,20052,0
+ILIT.US,D,20251210,000000,15.78,15.82,15.57,15.7685,19011,0
+ILIT.US,D,20251211,000000,15.57,15.83,15.26,15.8067,58504,0
+ILIT.US,D,20251212,000000,15.58,15.59,15,15.035,34339,0
+ILIT.US,D,20251215,000000,15.02,15.02,14.79,14.8231,20317,0
+ILIT.US,D,20251216,000000,14.37,14.41,14.216,14.3326,10953,0
+ILIT.US,D,20251217,000000,14.93,15.176646,14.79,14.79,17324,0
+ILIT.US,D,20251218,000000,14.68,14.91,14.62,14.82,12364,0
+ILIT.US,D,20251219,000000,14.998,15.265,14.998,15.0149,18181,0
+ILIT.US,D,20251222,000000,15.41,15.7199,15.41,15.6499,31921,0
+ILIT.US,D,20251223,000000,16,16.05,15.92,15.995,29192,0
+ILIT.US,D,20251224,000000,16.1,16.2485,16.07,16.2485,18077,0
+ILIT.US,D,20251226,000000,16.61,16.61,16.42,16.52,28375,0
+ILIT.US,D,20251229,000000,15.89,15.89,15.7101,15.8073,31150,0
+ILIT.US,D,20251230,000000,15.92,15.92,15.61,15.7,17140,0
+ILIT.US,D,20251231,000000,15.68,15.7,15.57,15.625,11204,0
+ILIT.US,D,20260102,000000,15.98,16.1099,15.896,16.0858,15611,0
+ILIT.US,D,20260105,000000,16.48,16.84,16.405,16.7953,37358,0
+ILIT.US,D,20260106,000000,17.34,17.8775,17.34,17.79,41607,0
+ILIT.US,D,20260107,000000,17.57,17.73,17.4,17.67,65256,0
+ILIT.US,D,20260108,000000,17.23,17.31,17.09,17.214,26774,0
+ILIT.US,D,20260109,000000,17.3,17.51,17.21,17.43,35790,0
+ILIT.US,D,20260112,000000,18,18.3099,17.82,18.25,77823,0
+ILIT.US,D,20260113,000000,18.53,18.53,18.2604,18.4094,56345,0
+ILIT.US,D,20260114,000000,18.5,18.89,18.15,18.74,51638,0
+ILIT.US,D,20260115,000000,18.85,18.94,18.58,18.65,52878,0
+ILIT.US,D,20260116,000000,18.17,18.17,17.71,17.98,84864,0
+ILIT.US,D,20260120,000000,17.75,18.045,17.63,18.02,76440,0
+ILIT.US,D,20260121,000000,18.68,18.69,18.2101,18.51,49381,0
+ILIT.US,D,20260122,000000,18.62,19.2,18.5,19.11,55625,0
+ILIT.US,D,20260123,000000,19.25,19.65,19.155,19.64,63658,0
+ILIT.US,D,20260126,000000,19.97,19.97,19.0101,19.08,114982,0
+ILIT.US,D,20260127,000000,19.07,19.27,18.7,19.21,42588,0
+ILIT.US,D,20260128,000000,19.24,19.24,18.3,18.835,52176,0
+ILIT.US,D,20260129,000000,18.37,18.385,17.549,18.06,85035,0
+ILIT.US,D,20260130,000000,17.06,17.1401,16.24,16.5249,98565,0
+ILIT.US,D,20260202,000000,16.73,16.92,16.56,16.56,52887,0
+ILIT.US,D,20260203,000000,17.08,17.34,16.89,17.15,46576,0
+ILIT.US,D,20260204,000000,17.04,17.04,16.26,16.48,54512,0
+ILIT.US,D,20260205,000000,15.82,16.07,15.52,15.56,96609,0
+ILIT.US,D,20260206,000000,16.44,16.59,16.345,16.57,67660,0
+ILIT.US,D,20260209,000000,16.46,16.665,16.37,16.65,49590,0
+ILIT.US,D,20260210,000000,16.69,16.69,16.435,16.5,37095,0
+ILIT.US,D,20260211,000000,16.74,17.095,16.65,17.035,48706,0
+ILIT.US,D,20260212,000000,17.16,17.28,16.255,16.3602,37894,0
+ILIT.US,D,20260213,000000,16.38,16.8499,16.34,16.71,26298,0
+ILIT.US,D,20260217,000000,16.72,16.86,16.4276,16.7868,34957,0
+ILIT.US,D,20260218,000000,17.07,17.3499,17.0685,17.15,19166,0
diff --git a/daily/us/nasdaq etfs/inro.us.txt b/daily/us/nasdaq etfs/inro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a10f5ba24c5f497f4aed07be45fc41e8196b889a
--- /dev/null
+++ b/daily/us/nasdaq etfs/inro.us.txt	
@@ -0,0 +1,458 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INRO.US,D,20240402,000000,25.08,25.08,24.8549,24.8549,597,0
+INRO.US,D,20240403,000000,24.76,24.95,24.76,24.924,528,0
+INRO.US,D,20240404,000000,25.17,25.17,24.5791,24.5791,1909,0
+INRO.US,D,20240405,000000,24.74,24.8625,24.74,24.8625,1223,0
+INRO.US,D,20240408,000000,24.88,24.88,24.88,24.88,72,0
+INRO.US,D,20240409,000000,24.855,24.9088,24.855,24.9088,176,0
+INRO.US,D,20240410,000000,24.6557,24.6557,24.6557,24.6557,9,0
+INRO.US,D,20240411,000000,24.88,24.88,24.8551,24.8551,156,0
+INRO.US,D,20240412,000000,24.4574,24.4574,24.4574,24.4574,110,0
+INRO.US,D,20240415,000000,24.0932,24.0932,24.0932,24.0932,7,0
+INRO.US,D,20240416,000000,24.08,24.08,24.0513,24.0513,280,0
+INRO.US,D,20240417,000000,23.98,23.98,23.81,23.8559,402,0
+INRO.US,D,20240418,000000,23.919,23.919,23.815,23.815,400,0
+INRO.US,D,20240419,000000,23.81,23.81,23.35,23.41,400,0
+INRO.US,D,20240422,000000,23.4,23.6035,23.4,23.6035,1100,0
+INRO.US,D,20240423,000000,23.9201,23.9875,23.9201,23.9875,1006,0
+INRO.US,D,20240424,000000,24.0623,24.0623,24.0623,24.0623,27,0
+INRO.US,D,20240425,000000,23.76,23.9395,23.76,23.9395,1368,0
+INRO.US,D,20240426,000000,24.32,24.3294,24.32,24.3294,500,0
+INRO.US,D,20240429,000000,24.47,24.47,24.35,24.4029,663,0
+INRO.US,D,20240430,000000,23.9474,23.9474,23.9474,23.9474,24,0
+INRO.US,D,20240501,000000,23.8239,23.8239,23.8239,23.8239,30,0
+INRO.US,D,20240502,000000,24.02,24.02,24.02,24.02,151,0
+INRO.US,D,20240503,000000,24.3599,24.3599,24.3538,24.3538,228,0
+INRO.US,D,20240506,000000,24.56,24.6336,24.56,24.6336,529,0
+INRO.US,D,20240507,000000,24.66,24.67,24.6263,24.6263,379,0
+INRO.US,D,20240508,000000,24.5759,24.5759,24.5759,24.5759,1,0
+INRO.US,D,20240509,000000,24.6681,24.6681,24.6681,24.6681,2,0
+INRO.US,D,20240510,000000,24.6701,24.7471,24.6701,24.7471,125,0
+INRO.US,D,20240513,000000,24.705,24.705,24.705,24.705,72,0
+INRO.US,D,20240514,000000,24.8763,24.8763,24.8763,24.8763,2,0
+INRO.US,D,20240515,000000,25.02,25.25,24.99,25.2432,1055,0
+INRO.US,D,20240516,000000,25.28,25.28,25.1302,25.1302,153,0
+INRO.US,D,20240517,000000,25.1173,25.1173,25.1173,25.1173,50,0
+INRO.US,D,20240520,000000,25.18,25.21,25.18,25.1988,239,0
+INRO.US,D,20240521,000000,25.2553,25.2553,25.2553,25.2553,5,0
+INRO.US,D,20240522,000000,25.1053,25.1053,25.1053,25.1053,5,0
+INRO.US,D,20240523,000000,25.0018,25.0018,25.0018,25.0018,82,0
+INRO.US,D,20240524,000000,25.2055,25.2055,25.2055,25.2055,64,0
+INRO.US,D,20240528,000000,25.2741,25.2741,25.2741,25.2741,10,0
+INRO.US,D,20240529,000000,25.12,25.13,25.1015,25.1015,575,0
+INRO.US,D,20240530,000000,24.9085,24.9085,24.9085,24.9085,28,0
+INRO.US,D,20240531,000000,25.0663,25.0663,25.0663,25.0663,5,0
+INRO.US,D,20240603,000000,25.0693,25.0693,25.0693,25.0693,7,0
+INRO.US,D,20240604,000000,25.1253,25.1253,25.1253,25.1253,8,0
+INRO.US,D,20240605,000000,25.495,25.495,25.495,25.495,16,0
+INRO.US,D,20240606,000000,25.439,25.439,25.439,25.439,78,0
+INRO.US,D,20240607,000000,25.3761,25.3761,25.3761,25.3761,63,0
+INRO.US,D,20240610,000000,25.33,25.5038,25.33,25.5038,244,0
+INRO.US,D,20240611,000000,25.5122,25.5122,25.5122,25.5122,30,0
+INRO.US,D,20240612,000000,25.875,25.885,25.85,25.885,4689,0
+INRO.US,D,20240613,000000,25.84,25.9564,25.84,25.9564,1324,0
+INRO.US,D,20240614,000000,25.88,25.9346,25.826,25.9346,1634,0
+INRO.US,D,20240617,000000,25.94,26.1674,25.94,26.1674,7485,0
+INRO.US,D,20240618,000000,26.21,26.23,26.18,26.2275,4748,0
+INRO.US,D,20240620,000000,26.25,26.3,26.1134,26.1134,3201,0
+INRO.US,D,20240621,000000,26.05,26.11,26.0446,26.0446,9075,0
+INRO.US,D,20240624,000000,26.11,26.11,26.01,26.035,7408,0
+INRO.US,D,20240625,000000,26,26.0681,25.95,26.0681,13648,0
+INRO.US,D,20240626,000000,26.02,26.0664,25.93,26.0664,5988,0
+INRO.US,D,20240627,000000,26.09,26.11,26.03,26.0588,15647,0
+INRO.US,D,20240628,000000,26.3,26.32,25.997,25.997,1514,0
+INRO.US,D,20240701,000000,25.96,26.1148,25.96,26.1148,3838,0
+INRO.US,D,20240702,000000,26.21,26.2998,26.21,26.2998,4317,0
+INRO.US,D,20240703,000000,26.45,26.5204,26.45,26.5204,3010,0
+INRO.US,D,20240705,000000,26.62,26.7434,26.62,26.7434,17845,0
+INRO.US,D,20240708,000000,26.8,26.81,26.7425,26.7616,5483,0
+INRO.US,D,20240709,000000,26.87,26.87,26.8057,26.8057,2681,0
+INRO.US,D,20240710,000000,26.95,27.1258,26.95,27.1258,5011,0
+INRO.US,D,20240711,000000,26.89,26.89,26.71,26.71,2436,0
+INRO.US,D,20240712,000000,26.88,26.88,26.82,26.8431,2819,0
+INRO.US,D,20240715,000000,27.07,27.12,26.91,26.99,6978,0
+INRO.US,D,20240716,000000,27.07,27.0973,27.02,27.0973,2748,0
+INRO.US,D,20240717,000000,26.61,26.61,26.4366,26.4366,1194,0
+INRO.US,D,20240718,000000,26.54,26.54,26.21,26.2773,541,0
+INRO.US,D,20240719,000000,26.26,26.26,26.04,26.05,4463,0
+INRO.US,D,20240722,000000,26.35,26.45,26.31,26.45,7074,0
+INRO.US,D,20240723,000000,26.49,26.52,26.3927,26.3927,3123,0
+INRO.US,D,20240724,000000,25.61,25.61,25.48,25.48,236,0
+INRO.US,D,20240725,000000,25.19,25.69,25.19,25.3142,4485,0
+INRO.US,D,20240726,000000,25.51,25.73,25.49,25.5675,3614,0
+INRO.US,D,20240729,000000,25.7,25.8,25.59,25.68,7502,0
+INRO.US,D,20240730,000000,25.72,25.72,25.4699,25.51,9485,0
+INRO.US,D,20240731,000000,26.03,26.17,26.03,26.0411,2891,0
+INRO.US,D,20240801,000000,26.22,26.22,25.5313,25.5313,595,0
+INRO.US,D,20240802,000000,24.9754,24.9754,24.9754,24.9754,85,0
+INRO.US,D,20240805,000000,24.37,24.43,24.26,24.2711,2637,0
+INRO.US,D,20240806,000000,24.39,24.87,24.39,24.5303,24962,0
+INRO.US,D,20240807,000000,24.87,24.93,24.33,24.33,3512,0
+INRO.US,D,20240808,000000,24.74,24.93,24.74,24.8839,10874,0
+INRO.US,D,20240809,000000,24.89,25.04,24.89,25.01,4069,0
+INRO.US,D,20240812,000000,25.07,25.17,25.02,25.0288,12178,0
+INRO.US,D,20240813,000000,25.35,25.56,25.31,25.5354,3400,0
+INRO.US,D,20240814,000000,25.49,25.65,25.49,25.6163,555,0
+INRO.US,D,20240815,000000,25.99,26.09,25.99,26.0497,4101,0
+INRO.US,D,20240816,000000,26.1,26.1,26.1,26.1,21,0
+INRO.US,D,20240819,000000,26.1999,26.43,26.1,26.409,15763,0
+INRO.US,D,20240820,000000,26.37,26.42,26.33,26.3428,8662,0
+INRO.US,D,20240821,000000,26.41,26.48,26.41,26.4668,3439,0
+INRO.US,D,20240822,000000,26.44,26.44,26.136,26.136,2767,0
+INRO.US,D,20240823,000000,26.36,26.5449,26.36,26.5449,3990,0
+INRO.US,D,20240826,000000,26.4,26.4,26.3796,26.3796,270,0
+INRO.US,D,20240827,000000,26.4,26.4499,26.4,26.4205,1591,0
+INRO.US,D,20240828,000000,26.2291,26.2291,26.2291,26.2291,68,0
+INRO.US,D,20240829,000000,26.4792,26.51,26.173,26.173,3711,0
+INRO.US,D,20240830,000000,26.37,26.465,26.33,26.465,849,0
+INRO.US,D,20240903,000000,26.17,26.17,25.722,25.722,25010,0
+INRO.US,D,20240904,000000,25.69,25.69,25.6755,25.6755,531,0
+INRO.US,D,20240905,000000,25.5885,25.5885,25.5885,25.5885,90,0
+INRO.US,D,20240906,000000,25.18,25.2,25.16,25.19,444,0
+INRO.US,D,20240909,000000,25.42,25.4416,25.37,25.4416,884,0
+INRO.US,D,20240910,000000,25.46,25.5552,25.43,25.5552,1700,0
+INRO.US,D,20240911,000000,25.16,25.87,25.16,25.87,1422,0
+INRO.US,D,20240912,000000,25.86,26.1,25.86,26.0748,9153,0
+INRO.US,D,20240913,000000,26.29,26.31,26.25,26.2571,3708,0
+INRO.US,D,20240916,000000,26.27,26.33,26.2,26.325,14976,0
+INRO.US,D,20240917,000000,26.49,26.49,26.25,26.3095,7001,0
+INRO.US,D,20240918,000000,26.35,26.41,26.24,26.2662,2011,0
+INRO.US,D,20240919,000000,26.86,26.86,26.77,26.7873,1093,0
+INRO.US,D,20240920,000000,26.68,26.72,26.68,26.72,1765,0
+INRO.US,D,20240923,000000,26.74,26.77,26.73,26.7568,2465,0
+INRO.US,D,20240924,000000,26.75,26.855,26.75,26.855,3371,0
+INRO.US,D,20240925,000000,26.73,26.7651,26.73,26.7651,541,0
+INRO.US,D,20240926,000000,27.01,27.02,26.9277,26.9277,1298,0
+INRO.US,D,20240927,000000,26.991232,26.991232,26.9,26.9056,613,0
+INRO.US,D,20240930,000000,26.85,27.03,26.82,27.0187,8820,0
+INRO.US,D,20241001,000000,26.76,26.87,26.66,26.73,6608,0
+INRO.US,D,20241002,000000,26.7,26.8,26.7,26.7708,9964,0
+INRO.US,D,20241003,000000,26.71,26.7475,26.695,26.7475,3304,0
+INRO.US,D,20241004,000000,26.85,26.98,26.77,26.958,3304,0
+INRO.US,D,20241007,000000,26.85,26.92,26.68,26.73,7059,0
+INRO.US,D,20241008,000000,26.81,27,26.81,27,4038,0
+INRO.US,D,20241009,000000,27.09,27.17,27.09,27.17,1506,0
+INRO.US,D,20241010,000000,27.13,27.13,27.1,27.13,972,0
+INRO.US,D,20241011,000000,27.29,27.2985,27.29,27.2985,335,0
+INRO.US,D,20241014,000000,27.53,27.5655,27.53,27.5655,752,0
+INRO.US,D,20241015,000000,27.44,27.47,27.33,27.35,2690,0
+INRO.US,D,20241016,000000,27.37,27.48,27.34,27.4652,3530,0
+INRO.US,D,20241017,000000,27.53,27.59,27.48,27.49,2109,0
+INRO.US,D,20241018,000000,27.6,27.6,27.57,27.6,960,0
+INRO.US,D,20241021,000000,27.46,27.54,27.41,27.54,2441,0
+INRO.US,D,20241022,000000,27.4,27.48,27.4,27.4717,1834,0
+INRO.US,D,20241023,000000,27.38,27.38,27.0159,27.1576,1647,0
+INRO.US,D,20241024,000000,27.34,27.35,27.27,27.3147,2697,0
+INRO.US,D,20241025,000000,27.32,27.32,27.32,27.32,102,0
+INRO.US,D,20241028,000000,27.44,27.46,27.4049,27.4049,2722,0
+INRO.US,D,20241029,000000,27.42,27.49,27.42,27.4454,2048,0
+INRO.US,D,20241030,000000,27.56,27.56,27.41,27.41,8573,0
+INRO.US,D,20241031,000000,27.09,27.09,26.91,26.9374,16965,0
+INRO.US,D,20241101,000000,27.08,27.1699,26.95,26.95,10639,0
+INRO.US,D,20241104,000000,26.8874,26.8874,26.8874,26.8874,167,0
+INRO.US,D,20241105,000000,27.18,27.26,27.18,27.26,1070,0
+INRO.US,D,20241106,000000,28,28.17,27.87,28.17,8748,0
+INRO.US,D,20241107,000000,28.23,28.3128,28.221,28.3128,643,0
+INRO.US,D,20241108,000000,28.4,28.45,28.4,28.4272,4199,0
+INRO.US,D,20241111,000000,28.47,28.57,28.47,28.51,1209,0
+INRO.US,D,20241112,000000,28.52,28.52,28.301,28.4029,1854,0
+INRO.US,D,20241113,000000,28.48,28.48,28.3741,28.3741,2614,0
+INRO.US,D,20241115,000000,27.9,27.9,27.8635,27.8635,1236,0
+INRO.US,D,20241118,000000,27.93,28,27.93,28,874,0
+INRO.US,D,20241119,000000,27.98,28.12,27.98,28.1006,1708,0
+INRO.US,D,20241120,000000,27.96,28.12,27.95,28.12,2007,0
+INRO.US,D,20241121,000000,28.1001,28.32,28,28.2663,893,0
+INRO.US,D,20241122,000000,28.35,28.39,28.35,28.39,3919,0
+INRO.US,D,20241125,000000,28.61,28.62,28.53,28.53,2496,0
+INRO.US,D,20241126,000000,28.59,28.7,28.59,28.69,469,0
+INRO.US,D,20241127,000000,28.55,28.59,28.55,28.5598,1439,0
+INRO.US,D,20241129,000000,28.74,28.74,28.69,28.69,1214,0
+INRO.US,D,20241202,000000,28.72,28.72,28.69,28.7134,1115,0
+INRO.US,D,20241203,000000,28.73,28.7346,28.68,28.7346,837,0
+INRO.US,D,20241204,000000,28.84,28.91,28.8399,28.8927,1185,0
+INRO.US,D,20241205,000000,28.93,28.93,28.8061,28.8061,8198,0
+INRO.US,D,20241206,000000,28.91,28.91,28.91,28.91,1329,0
+INRO.US,D,20241209,000000,28.87,28.87,28.65,28.66,14386,0
+INRO.US,D,20241210,000000,28.75,28.76,28.5782,28.5782,13523,0
+INRO.US,D,20241211,000000,28.82,28.93,28.82,28.9029,9227,0
+INRO.US,D,20241212,000000,28.85,28.85,28.72,28.72,1975,0
+INRO.US,D,20241213,000000,28.67,28.71,28.64,28.7039,1423,0
+INRO.US,D,20241216,000000,28.85,28.87,28.85,28.87,4687,0
+INRO.US,D,20241217,000000,28.56,28.6001,28.56,28.6001,576,0
+INRO.US,D,20241218,000000,28.61,28.61,27.7478,27.7478,849,0
+INRO.US,D,20241219,000000,27.9149,27.9149,27.65,27.6668,1720,0
+INRO.US,D,20241220,000000,27.57,28.06,27.57,27.981,3967,0
+INRO.US,D,20241223,000000,28.22,28.23,28.22,28.23,408,0
+INRO.US,D,20241226,000000,28.47,28.55,28.47,28.5331,19590,0
+INRO.US,D,20241227,000000,28.15,28.23,28.13,28.23,3114,0
+INRO.US,D,20241230,000000,27.79,28.07,27.79,27.94,9228,0
+INRO.US,D,20241231,000000,27.85,27.87,27.75,27.7793,732,0
+INRO.US,D,20250102,000000,27.87,27.91,27.7321,27.7321,5654,0
+INRO.US,D,20250106,000000,28.37,28.3701,28.25,28.3,772,0
+INRO.US,D,20250107,000000,28.29,28.29,27.94,27.94,491,0
+INRO.US,D,20250108,000000,27.88,27.96,27.88,27.9591,6078,0
+INRO.US,D,20250110,000000,27.56,27.6,27.51,27.53,20898,0
+INRO.US,D,20250113,000000,27.3,27.57,27.3,27.57,9545,0
+INRO.US,D,20250114,000000,27.57,27.65,27.49,27.5837,3223,0
+INRO.US,D,20250115,000000,28.12,28.23,28.12,28.19,1549,0
+INRO.US,D,20250116,000000,28.19,28.21,28.1181,28.1181,1054,0
+INRO.US,D,20250117,000000,28.38,28.49,28.33,28.43,1611,0
+INRO.US,D,20250121,000000,28.59,28.5994,28.59,28.5994,642,0
+INRO.US,D,20250122,000000,28.81,28.88,28.77,28.77,11713,0
+INRO.US,D,20250123,000000,28.78,28.88,28.78,28.8637,4104,0
+INRO.US,D,20250124,000000,28.87,28.88,28.8,28.8046,1791,0
+INRO.US,D,20250127,000000,28.32,28.38,28.25,28.36,1015,0
+INRO.US,D,20250128,000000,28.6,28.6601,28.6,28.6601,446,0
+INRO.US,D,20250129,000000,28.63,28.63,28.495,28.5754,634,0
+INRO.US,D,20250130,000000,28.68,28.7,28.47,28.63,13394,0
+INRO.US,D,20250131,000000,28.84,28.84,28.4794,28.4794,1407,0
+INRO.US,D,20250203,000000,28.05,28.28,27.91,28.2395,5678,0
+INRO.US,D,20250204,000000,28.465,28.485,28.43,28.4829,2262,0
+INRO.US,D,20250205,000000,28.5,28.56,28.31,28.55,5637,0
+INRO.US,D,20250206,000000,28.58,28.67,28.5762,28.64,6765,0
+INRO.US,D,20250207,000000,28.54,28.54,28.3988,28.3988,199,0
+INRO.US,D,20250210,000000,28.63,28.63,28.58,28.6,1046,0
+INRO.US,D,20250211,000000,28.61,28.61,28.53,28.59,4797,0
+INRO.US,D,20250212,000000,28.4,28.54,28.36,28.5022,123482,0
+INRO.US,D,20250213,000000,28.57,28.88,28.57,28.865,14005,0
+INRO.US,D,20250214,000000,28.95,28.95,28.92,28.9388,12851,0
+INRO.US,D,20250218,000000,28.94,28.98,28.86,28.9659,687,0
+INRO.US,D,20250219,000000,28.89,29.01,28.88,29,2348,0
+INRO.US,D,20250220,000000,28.8,28.8497,28.78,28.8497,697,0
+INRO.US,D,20250221,000000,28.73,28.73,28.28,28.28,3431,0
+INRO.US,D,20250224,000000,28.28,28.3,28.14,28.3,868,0
+INRO.US,D,20250225,000000,27.82,27.904,27.75,27.88,1144,0
+INRO.US,D,20250226,000000,28.08,28.12,27.8501,27.91,2060,0
+INRO.US,D,20250227,000000,27.78,27.93,27.4184,27.4184,8614,0
+INRO.US,D,20250228,000000,27.4101,27.85,27.4101,27.85,594,0
+INRO.US,D,20250303,000000,28.08,28.08,27.16,27.2894,3576,0
+INRO.US,D,20250304,000000,27.01,27.01,26.7199,26.97,2031,0
+INRO.US,D,20250305,000000,27.09,27.3201,26.88,27.3201,5773,0
+INRO.US,D,20250306,000000,26.96,26.96,26.7931,26.7931,22303,0
+INRO.US,D,20250307,000000,26.85,26.9634,26.85,26.9634,2816,0
+INRO.US,D,20250310,000000,26.31,26.31,26.1399,26.22,797,0
+INRO.US,D,20250311,000000,26.19,26.19,25.87,26.0129,1953,0
+INRO.US,D,20250312,000000,26.16,26.26,26.12,26.1787,1061,0
+INRO.US,D,20250314,000000,26.04,26.3684,26.04,26.3684,499,0
+INRO.US,D,20250317,000000,26.422,26.67,26.422,26.5621,1666,0
+INRO.US,D,20250318,000000,26.24,26.25,26.19,26.23,1305,0
+INRO.US,D,20250319,000000,26.42,26.57,26.42,26.49,882,0
+INRO.US,D,20250320,000000,26.4414,26.461,26.4414,26.461,338,0
+INRO.US,D,20250324,000000,26.9,26.92,26.9,26.92,1241,0
+INRO.US,D,20250325,000000,27.01,27.01,26.96,26.9866,1068,0
+INRO.US,D,20250326,000000,26.69,26.69,26.68,26.68,248,0
+INRO.US,D,20250327,000000,26.52,26.69,26.52,26.5631,1636,0
+INRO.US,D,20250328,000000,26.235,26.235,25.97,26.02,1108,0
+INRO.US,D,20250331,000000,25.77,26.15,25.77,26.15,1126,0
+INRO.US,D,20250401,000000,26.03,26.24,26.03,26.24,46112,0
+INRO.US,D,20250402,000000,26.17,26.4294,26.17,26.4294,16846,0
+INRO.US,D,20250403,000000,25.54,25.54,25.0882,25.0882,3240,0
+INRO.US,D,20250404,000000,24.02,24.02,23.58,23.58,3045,0
+INRO.US,D,20250407,000000,22.67,24.08,22.67,23.58,4691,0
+INRO.US,D,20250408,000000,24.38,24.48,23.06,23.16,9138,0
+INRO.US,D,20250409,000000,23.1,25.37,23.0301,25.36,23534,0
+INRO.US,D,20250410,000000,24.83,24.83,24.03,24.52,11646,0
+INRO.US,D,20250411,000000,24.4,24.9051,24.32,24.9051,9353,0
+INRO.US,D,20250414,000000,25.25,25.33,24.96,25.1191,10028,0
+INRO.US,D,20250415,000000,25.33,25.33,25.04,25.1144,5768,0
+INRO.US,D,20250416,000000,24.97,25,24.31,24.59,6599,0
+INRO.US,D,20250417,000000,24.67,24.7696,24.5953,24.5953,5088,0
+INRO.US,D,20250421,000000,24.28,24.28,23.78,24.0156,14766,0
+INRO.US,D,20250422,000000,24.4,24.67,24.4,24.6315,9113,0
+INRO.US,D,20250423,000000,25.43,25.43,25.06,25.0761,10043,0
+INRO.US,D,20250424,000000,25.2,25.59,25.2,25.5728,6778,0
+INRO.US,D,20250425,000000,25.52,25.73,25.491,25.7114,3549,0
+INRO.US,D,20250428,000000,25.69,25.7552,25.49,25.7552,2078,0
+INRO.US,D,20250429,000000,25.77,25.93,25.77,25.8968,1230,0
+INRO.US,D,20250430,000000,25.38,25.9444,25.38,25.9444,1361,0
+INRO.US,D,20250501,000000,26.21,26.37,26.1,26.1119,2826,0
+INRO.US,D,20250502,000000,26.38,26.56,26.37,26.4908,23704,0
+INRO.US,D,20250505,000000,26.4,26.47,26.33,26.3511,4563,0
+INRO.US,D,20250506,000000,26.1999,26.26,26.17,26.1838,596,0
+INRO.US,D,20250507,000000,26.28,26.29,26.18,26.2523,1843,0
+INRO.US,D,20250508,000000,26.39,26.67,26.38,26.4049,1906,0
+INRO.US,D,20250509,000000,26.475,26.52,26.34,26.41,133339,0
+INRO.US,D,20250512,000000,27.0401,27.26,27.04,27.232,2850,0
+INRO.US,D,20250513,000000,27.41,27.54,27.41,27.46,2261,0
+INRO.US,D,20250514,000000,27.46,27.51,27.39,27.46,1707,0
+INRO.US,D,20250515,000000,27.42,27.61,27.42,27.61,6918,0
+INRO.US,D,20250516,000000,27.66,27.81,27.57,27.7913,1169,0
+INRO.US,D,20250519,000000,27.7,27.8,27.67,27.7963,1421,0
+INRO.US,D,20250520,000000,27.74,27.77,27.63,27.68,5972,0
+INRO.US,D,20250521,000000,27.59,27.66,27.21,27.2517,1620,0
+INRO.US,D,20250522,000000,27.17,27.39,27.17,27.2258,3336,0
+INRO.US,D,20250523,000000,27.02,27.16,27.01,27.0787,985,0
+INRO.US,D,20250527,000000,27.31,27.61,27.31,27.59,3548,0
+INRO.US,D,20250528,000000,27.53,27.58,27.467,27.467,59439,0
+INRO.US,D,20250529,000000,27.589,27.59,27.45,27.5531,13707,0
+INRO.US,D,20250530,000000,27.36,27.61,27.36,27.56,6753,0
+INRO.US,D,20250602,000000,27.7,27.71,27.64,27.71,78285,0
+INRO.US,D,20250603,000000,27.68,27.89,27.68,27.8689,60573,0
+INRO.US,D,20250604,000000,27.9,27.92,27.8671,27.8671,807,0
+INRO.US,D,20250605,000000,27.82,27.87,27.7209,27.7209,938,0
+INRO.US,D,20250606,000000,28.04,28.04,27.980165,28.0316,711,0
+INRO.US,D,20250609,000000,28.01,28.12,28.01,28.01,1624,0
+INRO.US,D,20250610,000000,28.05,28.172,28.05,28.172,990,0
+INRO.US,D,20250611,000000,28.31,28.31,28.13,28.13,943,0
+INRO.US,D,20250612,000000,28.06,28.194,28.06,28.194,261,0
+INRO.US,D,20250613,000000,27.95,28.1,27.86,27.91,2606,0
+INRO.US,D,20250616,000000,28.15,28.16,28.09,28.1,1285,0
+INRO.US,D,20250617,000000,27.99,28.0599,27.85,27.8691,1780,0
+INRO.US,D,20250618,000000,27.83,28.01,27.83,27.86,4209,0
+INRO.US,D,20250620,000000,27.93,27.95,27.79,27.83,3723,0
+INRO.US,D,20250623,000000,27.996687,28.11,27.73,28.11,1894,0
+INRO.US,D,20250624,000000,28.37,28.44,28.37,28.44,1384,0
+INRO.US,D,20250625,000000,28.44,28.44,28.42,28.42,571,0
+INRO.US,D,20250626,000000,28.5502,28.68,28.55,28.68,1247,0
+INRO.US,D,20250627,000000,28.63,28.86,28.63,28.81,862,0
+INRO.US,D,20250630,000000,28.99,28.99,28.97,28.97,260,0
+INRO.US,D,20250701,000000,28.935,28.935,28.88,28.88,541,0
+INRO.US,D,20250702,000000,28.92,29.07,28.92,29.03,4483,0
+INRO.US,D,20250703,000000,29.36,29.36,29.32,29.3313,2523,0
+INRO.US,D,20250707,000000,29.24,29.24,29.1,29.1,956,0
+INRO.US,D,20250708,000000,29.13,29.13,29.05,29.08,2614,0
+INRO.US,D,20250709,000000,29.235,29.2459,29.235,29.2459,312,0
+INRO.US,D,20250710,000000,29.22,29.3527,29.22,29.29,1549,0
+INRO.US,D,20250711,000000,29.2095,29.235,29.2,29.2,1420,0
+INRO.US,D,20250714,000000,29.27,29.29,29.27,29.27,675,0
+INRO.US,D,20250715,000000,29.3,29.339,29.2,29.2,11482,0
+INRO.US,D,20250716,000000,29.2496,29.2734,29.2496,29.2734,677,0
+INRO.US,D,20250717,000000,29.46,29.46,29.4309,29.4309,315,0
+INRO.US,D,20250718,000000,29.51,29.51,29.4496,29.4504,530,0
+INRO.US,D,20250721,000000,29.59,29.67,29.5289,29.5289,2397,0
+INRO.US,D,20250723,000000,29.6,29.7236,29.6,29.7236,335,0
+INRO.US,D,20250724,000000,29.81,29.8896,29.81,29.8222,1858,0
+INRO.US,D,20250725,000000,29.89,29.95,29.89,29.9195,835,0
+INRO.US,D,20250728,000000,29.97,29.97,29.88,29.9157,4014,0
+INRO.US,D,20250730,000000,30,30,29.784,29.8702,1467,0
+INRO.US,D,20250801,000000,29.3195,29.39,29.2819,29.2819,1253,0
+INRO.US,D,20250804,000000,29.7,29.7572,29.7,29.7572,247,0
+INRO.US,D,20250805,000000,29.64,29.72,29.623,29.623,1111,0
+INRO.US,D,20250806,000000,29.8594,29.89,29.81,29.8548,3062,0
+INRO.US,D,20250807,000000,30.04,30.09,29.8214,29.8214,1406,0
+INRO.US,D,20250808,000000,30.056,30.056,30.047,30.047,522,0
+INRO.US,D,20250811,000000,30.05,30.1,29.9509,29.9509,482,0
+INRO.US,D,20250812,000000,30.28,30.2921,30.28,30.2921,524,0
+INRO.US,D,20250813,000000,30.34,30.39,30.291592,30.3781,1709,0
+INRO.US,D,20250814,000000,30.37,30.42,30.32,30.4128,3430,0
+INRO.US,D,20250815,000000,30.38,30.38,30.3,30.3234,1851,0
+INRO.US,D,20250818,000000,30.329,30.35,30.27,30.324,4055,0
+INRO.US,D,20250819,000000,30.1,30.1,30.0905,30.0905,550,0
+INRO.US,D,20250820,000000,29.8,30.0394,29.8,30.0131,2230,0
+INRO.US,D,20250821,000000,29.95,30.01,29.9091,29.9091,619,0
+INRO.US,D,20250822,000000,30.01,30.3832,30.01,30.3832,1025,0
+INRO.US,D,20250825,000000,30.37,30.45,30.3228,30.3228,2049,0
+INRO.US,D,20250827,000000,30.47,30.5292,30.47,30.5292,293,0
+INRO.US,D,20250828,000000,30.56,30.6541,30.5356,30.6541,826,0
+INRO.US,D,20250829,000000,30.38,30.4497,30.38,30.4288,1153,0
+INRO.US,D,20250902,000000,30.18,30.2192,30.0498,30.2192,3146,0
+INRO.US,D,20250903,000000,30.37,30.4117,30.3696,30.4117,570,0
+INRO.US,D,20250904,000000,30.4895,30.6889,30.4895,30.6889,6972,0
+INRO.US,D,20250905,000000,30.83,30.83,30.586,30.586,342,0
+INRO.US,D,20250908,000000,30.72,30.75,30.658915,30.6778,1538,0
+INRO.US,D,20250909,000000,30.7245,30.7982,30.71,30.7982,6936,0
+INRO.US,D,20250910,000000,30.941,30.98,30.9005,30.9005,2657,0
+INRO.US,D,20250911,000000,31.0094,31.1331,30.991,31.1331,1168,0
+INRO.US,D,20250912,000000,31.21,31.21,31.1584,31.1584,405,0
+INRO.US,D,20250915,000000,31.33,31.3509,31.32,31.3509,581,0
+INRO.US,D,20250916,000000,31.26,31.3,31.2548,31.2548,8702,0
+INRO.US,D,20250917,000000,31.2,31.23,31.1501,31.1838,2917,0
+INRO.US,D,20250918,000000,31.43,31.46,31.3831,31.3831,1222,0
+INRO.US,D,20250919,000000,31.46,31.5553,31.46,31.5553,34212,0
+INRO.US,D,20250922,000000,31.7,31.7231,31.6776,31.7231,3363,0
+INRO.US,D,20250923,000000,31.81,31.81,31.5,31.5306,3728,0
+INRO.US,D,20250925,000000,31.21,31.3399,31.21,31.2984,2324,0
+INRO.US,D,20250926,000000,31.52,31.52,31.32,31.5021,8769,0
+INRO.US,D,20250930,000000,31.48,31.6651,31.46,31.6651,1100,0
+INRO.US,D,20251001,000000,31.769867,31.769867,31.7488,31.7488,635,0
+INRO.US,D,20251002,000000,31.79,31.79,31.7425,31.7425,858,0
+INRO.US,D,20251003,000000,31.74,31.75,31.74,31.7456,4472,0
+INRO.US,D,20251006,000000,31.81,31.92,31.806888,31.875,4330,0
+INRO.US,D,20251007,000000,31.86,31.86,31.665,31.7133,2351,0
+INRO.US,D,20251008,000000,31.88,31.91,31.8,31.8925,5834,0
+INRO.US,D,20251009,000000,31.78,31.78,31.7748,31.7748,349,0
+INRO.US,D,20251010,000000,31.81,31.81,30.9297,30.9297,658,0
+INRO.US,D,20251013,000000,31.3675,31.46,31.3675,31.4251,1515,0
+INRO.US,D,20251014,000000,31.13,31.3553,31.13,31.3553,740,0
+INRO.US,D,20251015,000000,31.6,31.6,31.42,31.4949,864,0
+INRO.US,D,20251016,000000,31.31,31.3311,31.2304,31.2948,3243,0
+INRO.US,D,20251017,000000,31.2799,31.4269,31.26,31.4269,2190,0
+INRO.US,D,20251020,000000,31.72,31.84,31.72,31.7885,716,0
+INRO.US,D,20251021,000000,31.71,31.7899,31.71,31.7713,2370,0
+INRO.US,D,20251022,000000,31.75,31.76,31.38,31.5375,2068,0
+INRO.US,D,20251027,000000,32.29,32.414,32.29,32.414,2838,0
+INRO.US,D,20251028,000000,32.45,32.52,32.38,32.4891,1188,0
+INRO.US,D,20251029,000000,32.6,32.6,32.4818,32.4818,518,0
+INRO.US,D,20251030,000000,32.391,32.391,32.1595,32.1595,836,0
+INRO.US,D,20251031,000000,32.39,32.39,32.2201,32.2988,1356,0
+INRO.US,D,20251103,000000,32.35,32.35,32.3253,32.3253,662,0
+INRO.US,D,20251104,000000,32.16,32.16,31.9234,31.9234,1671,0
+INRO.US,D,20251105,000000,32.07,32.19,32.0651,32.0651,2300,0
+INRO.US,D,20251107,000000,31.42,31.7185,31.3712,31.7185,4980,0
+INRO.US,D,20251110,000000,32.04,32.29,32.04,32.2504,736,0
+INRO.US,D,20251111,000000,32.06,32.2841,32.06,32.2841,1923,0
+INRO.US,D,20251112,000000,32.285,32.365,32.285,32.3103,7858,0
+INRO.US,D,20251113,000000,31.7647,31.7647,31.7278,31.7278,791,0
+INRO.US,D,20251114,000000,31.8,31.8,31.7264,31.7264,469,0
+INRO.US,D,20251117,000000,31.56,31.8299,31.3,31.4301,1537,0
+INRO.US,D,20251118,000000,31.08,31.39,31.08,31.2011,1908,0
+INRO.US,D,20251119,000000,31.2345,31.37,31.2345,31.2881,2520,0
+INRO.US,D,20251120,000000,31.04,31.13,30.7456,30.7456,12954,0
+INRO.US,D,20251121,000000,30.807,31.14,30.635,30.9965,8774,0
+INRO.US,D,20251124,000000,31.21,31.55,31.21,31.5416,8271,0
+INRO.US,D,20251125,000000,31.46,31.801,31.45,31.801,11278,0
+INRO.US,D,20251126,000000,32.09,32.09,32.0442,32.0442,3078,0
+INRO.US,D,20251128,000000,32.16,32.2102,32.16,32.2102,1572,0
+INRO.US,D,20251201,000000,32.07,32.17,32.0512,32.0512,986,0
+INRO.US,D,20251202,000000,32.07,32.2438,32.07,32.1607,1171,0
+INRO.US,D,20251203,000000,32.21,32.3,32.2099,32.2584,11068,0
+INRO.US,D,20251204,000000,32.2812,32.31,32.138,32.2805,72641,0
+INRO.US,D,20251205,000000,32.38,32.48,32.33,32.3654,3471,0
+INRO.US,D,20251208,000000,32.33,32.33,32.25,32.2589,1311,0
+INRO.US,D,20251209,000000,32.36,32.36,32.2704,32.2704,1262,0
+INRO.US,D,20251210,000000,32.23,32.4537,32.23,32.4537,2220,0
+INRO.US,D,20251211,000000,32.17,32.5001,32.17,32.485,1343,0
+INRO.US,D,20251212,000000,32.45,32.45,32.04,32.1241,3769,0
+INRO.US,D,20251215,000000,32.04,32.1,32.04,32.0726,5756,0
+INRO.US,D,20251216,000000,31.8,31.99,31.8,31.9755,2288,0
+INRO.US,D,20251217,000000,31.88,31.88,31.5667,31.5667,561,0
+INRO.US,D,20251218,000000,31.88,31.94,31.8,31.8384,3089,0
+INRO.US,D,20251219,000000,32.11,32.16,32.06,32.1178,1746,0
+INRO.US,D,20251222,000000,32.32,32.37,32.26,32.3514,2148,0
+INRO.US,D,20251223,000000,32.37,32.5074,32.345,32.5074,2960,0
+INRO.US,D,20251224,000000,32.53,32.6084,32.53,32.6084,351,0
+INRO.US,D,20251226,000000,32.57,32.655,32.57,32.6071,978,0
+INRO.US,D,20251229,000000,32.44,32.49,32.42,32.4669,1278,0
+INRO.US,D,20251230,000000,32.58,32.58,32.44,32.4426,1131,0
+INRO.US,D,20251231,000000,32.37,32.42,32.17,32.17,4133,0
+INRO.US,D,20260102,000000,32.34,32.34,32.15,32.235,1986,0
+INRO.US,D,20260105,000000,32.47,32.55,32.46,32.4733,2565,0
+INRO.US,D,20260106,000000,32.57,32.6491,32.48,32.6491,838,0
+INRO.US,D,20260107,000000,32.6,32.737891,32.5332,32.5332,949,0
+INRO.US,D,20260108,000000,32.45,32.525,32.45,32.525,1243,0
+INRO.US,D,20260109,000000,32.62,32.7595,32.56,32.7595,1109,0
+INRO.US,D,20260112,000000,32.74,32.86,32.74,32.8131,3375,0
+INRO.US,D,20260113,000000,32.71,32.7258,32.65,32.7258,1608,0
+INRO.US,D,20260114,000000,32.4116,32.54,32.4116,32.52,2639,0
+INRO.US,D,20260115,000000,32.723,32.76,32.58,32.5929,3774,0
+INRO.US,D,20260116,000000,32.68,32.68,32.5625,32.5801,4581,0
+INRO.US,D,20260120,000000,32.12,32.19,31.8689,31.8689,1254,0
+INRO.US,D,20260121,000000,32.0725,32.36,31.9825,32.2195,5545,0
+INRO.US,D,20260122,000000,32.55,32.55,32.36,32.4373,3415,0
+INRO.US,D,20260123,000000,32.52,32.52,32.468,32.4857,1294,0
+INRO.US,D,20260126,000000,32.69,32.717,32.6605,32.6605,784,0
+INRO.US,D,20260127,000000,32.77,32.87,32.77,32.8249,1959,0
+INRO.US,D,20260128,000000,32.93,32.9399,32.83,32.8728,2044,0
+INRO.US,D,20260129,000000,32.8,32.8,32.5,32.7644,1427,0
+INRO.US,D,20260130,000000,32.52,32.66,32.49,32.551,2727,0
+INRO.US,D,20260203,000000,32.44,32.47,32.34,32.3895,2279,0
+INRO.US,D,20260204,000000,32.36,32.36,32.05,32.1923,753,0
+INRO.US,D,20260205,000000,32,32,31.74,31.7701,2685,0
+INRO.US,D,20260206,000000,32.077,32.4554,32.077,32.4554,1229,0
+INRO.US,D,20260209,000000,32.6,32.72,32.6,32.6581,1872,0
+INRO.US,D,20260210,000000,32.62,32.72,32.5306,32.5306,1569,0
+INRO.US,D,20260211,000000,32.87,32.87,32.4456,32.546,2524,0
+INRO.US,D,20260212,000000,32.55,32.55,31.9989,31.9989,1618,0
+INRO.US,D,20260213,000000,32.17,32.22,32.0207,32.0207,1580,0
+INRO.US,D,20260217,000000,32.1,32.13,32.0597,32.0597,979,0
+INRO.US,D,20260218,000000,32.279,32.279,32.279,32.279,311,0
diff --git a/daily/us/nasdaq etfs/ionz.us.txt b/daily/us/nasdaq etfs/ionz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f16a79a2551a30dc07458e5f014cab9365fa3410
--- /dev/null
+++ b/daily/us/nasdaq etfs/ionz.us.txt	
@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONZ.US,D,20250624,000000,115.44,121.93,114.84,121.93,354.0000000708,0
+IONZ.US,D,20250625,000000,116.1,137.711,116.1,137.711,5331.5000010663,0
+IONZ.US,D,20250626,000000,129.84,129.84,112.2,116.791,25391.333338411598,0
+IONZ.US,D,20250627,000000,116.04,127.5,112.86,121.035,8851.8333351037,0
+IONZ.US,D,20250630,000000,113.7,115.5,98.22,104.22,92218.333351777,0
+IONZ.US,D,20250701,000000,107.16,120.12,106.08,118.082,28090.1666722847,0
+IONZ.US,D,20250702,000000,112.86,114.78,90.0666,91.14,89264.0000178528,0
+IONZ.US,D,20250703,000000,93.18,97.02,88.02,92.52,36163.0000072326,0
+IONZ.US,D,20250707,000000,81.42,97.8,80.1,89.28,45030.5000090061,0
+IONZ.US,D,20250708,000000,84.06,90.84,79.08,89.22,47789.0000095578,0
+IONZ.US,D,20250709,000000,86.88,91.8,81.0006,87.24,37130.166674092696,0
+IONZ.US,D,20250710,000000,88.5,91.38,84.6,85.74,26122.6666718912,0
+IONZ.US,D,20250711,000000,89.64,101.28,87.6,101.119,28240.5000056481,0
+IONZ.US,D,20250714,000000,98.64,103.38,96.84,98.04,33393.8333400121,0
+IONZ.US,D,20250715,000000,97.8,104.34,95.16,102.96,19352.3333372038,0
+IONZ.US,D,20250716,000000,99.48,105.66,92.31,92.5782,69661.0000139322,0
+IONZ.US,D,20250717,000000,92.46,93.96,87,87.1464,43067.5000086135,0
+IONZ.US,D,20250718,000000,87,90,76.26,80.7054,110054.16668867749,0
+IONZ.US,D,20250721,000000,78.9,87.78,76.44,87.78,102159.33335376519,0
+IONZ.US,D,20250722,000000,88.14,99.72,88.14,96.8214,77457.1666821581,0
+IONZ.US,D,20250723,000000,94.14,97.8,90,91.4292,39054.6666744776,0
+IONZ.US,D,20250724,000000,92.94,95.5194,85.56,88.3668,42756.0000085512,0
+IONZ.US,D,20250725,000000,87.3,92.3994,87.24,91.2,40590.3333414514,0
+IONZ.US,D,20250728,000000,88.08,98.58,85.8,94.4442,28364.0000056728,0
+IONZ.US,D,20250729,000000,91.38,103.5,86.8998,102.42,54295.166677525696,0
+IONZ.US,D,20250730,000000,100.44,109.5,96.2556,106.12,50142.6666766952,0
+IONZ.US,D,20250731,000000,99.36,107.46,93.96,106.423,87278.50001745569,0
+IONZ.US,D,20250801,000000,114.24,120.06,110.1,115.38,87508.50001750169,0
+IONZ.US,D,20250804,000000,109.56,113.58,100.08,104.76,50045.8333433425,0
+IONZ.US,D,20250805,000000,101.4,103.184,91.62,93.4122,154099.0000308198,0
+IONZ.US,D,20250806,000000,87.9,99,87.9,97.02,135691.5000271383,0
+IONZ.US,D,20250807,000000,107.58,108.9,95.484,100.529,154763.333364286,0
+IONZ.US,D,20250808,000000,98.46,101.039,91.26,93.72,226848.8333787031,0
+IONZ.US,D,20250811,000000,94.68,95.2656,71.6946,80.1594,369885.6667406438,0
+IONZ.US,D,20250812,000000,79.86,88.038,79.8,86.7,85548.83335044309,0
+IONZ.US,D,20250813,000000,86.34,95.82,84.66,93.9162,81429.00001628579,0
+IONZ.US,D,20250814,000000,97.56,102.72,94.32,94.509,84940.1666836547,0
+IONZ.US,D,20250815,000000,95.46,102,95.46,98.16,78786.3333490906,0
+IONZ.US,D,20250818,000000,99.42,103.98,97.2,97.7832,70748.6666808164,0
+IONZ.US,D,20250819,000000,101.039,116.04,99.7974,114.84,104750.8333542835,0
+IONZ.US,D,20250820,000000,110.46,127.5,110.46,115.08,173514.0000347028,0
+IONZ.US,D,20250821,000000,112.56,117,111.48,112.886,63825.3333460984,0
+IONZ.US,D,20250822,000000,113.7,115.38,96.12,96.66,86389.0000172778,0
+IONZ.US,D,20250825,000000,97.68,102.9,96.84,102.12,47414.0000094828,0
+IONZ.US,D,20250826,000000,101.28,102.114,90.6,90.9972,99388.1666865443,0
+IONZ.US,D,20250827,000000,90.36,90.9576,82.7346,88.08,110756.0000221512,0
+IONZ.US,D,20250828,000000,87,87.0594,78.66,80.46,190458.1667047583,0
+IONZ.US,D,20250829,000000,82.92,85.386,80.4,81.9,146564.6666959796,0
+IONZ.US,D,20250902,000000,88.8,91.68,81,81.24,188714.8333710763,0
+IONZ.US,D,20250903,000000,82.26,90.12,80.64,88.62,127684.1666922035,0
+IONZ.US,D,20250904,000000,87.9,89.5386,79.92,83.76,205353.6667077374,0
+IONZ.US,D,20250905,000000,82.2,90.06,81.42,85.08,158545.8333650425,0
+IONZ.US,D,20250908,000000,84,90.6,82.08,88.26,70485.8333474305,0
+IONZ.US,D,20250909,000000,86.22,88.05,74.28,75.66,169434.1667005535,0
+IONZ.US,D,20250910,000000,74.28,76.74,71.232,75.84,153652.5000307305,0
+IONZ.US,D,20250911,000000,74.58,77.22,64.35,65.04,337025.33340073837,0
+IONZ.US,D,20250912,000000,64.02,64.08,40.08,41.52,3781924.1674230513,0
+IONZ.US,D,20250915,000000,39.12,40.56,34.86,36,2203470.3337740274,0
+IONZ.US,D,20250916,000000,36.3,38.34,31.4472,32.1,1808590.8336950515,0
+IONZ.US,D,20250917,000000,31.14,33.3,27.84,28.8,4768649.834287063,0
+IONZ.US,D,20250918,000000,26.04,28.8,24.4806,27.54,5588774.667784422,0
+IONZ.US,D,20250919,000000,28.38,28.38,23.88,24.54,8020866.334937506,0
+IONZ.US,D,20250922,000000,26.28,27.48,22.68,23.46,8178406.834969014,0
+IONZ.US,D,20250923,000000,22.14,23.76,20.8272,21.42,10384361.668743538,0
+IONZ.US,D,20250924,000000,21.36,23.7,20.94,22.02,10540058.835441345,0
+IONZ.US,D,20250925,000000,23.64,26.16,22.98,24.66,14571319.836247597,0
+IONZ.US,D,20250926,000000,25.2,27.48,23.94,26.1,11905541.002381107,0
+IONZ.US,D,20250929,000000,25.02,29.16,24.84,28.38,6807644.501361528,0
+IONZ.US,D,20250930,000000,28.98,31.53,27.66,30.72,7180087.8347693505,0
+IONZ.US,D,20251001,000000,30.78,31.98,27.33,29.04,8005784.668267823,0
+IONZ.US,D,20251002,000000,27.57,27.7716,23.1,23.16,10096420.16868595,0
+IONZ.US,D,20251003,000000,22.32,23.7,20.28,20.4,12969483.502593895,0
+IONZ.US,D,20251006,000000,21.21,21.3,17.1,17.34,15525407.003105082,0
+IONZ.US,D,20251007,000000,16.5,18.78,15.6,17.1,22330295.004466057,0
+IONZ.US,D,20251008,000000,17.25,19.98,16.02,19.2,17508619.336835057,0
+IONZ.US,D,20251009,000000,18.9,19.56,17.28,17.46,13169358.835967205,0
+IONZ.US,D,20251010,000000,17.76,20.52,17.58,20.46,21463614.504292723,0
+IONZ.US,D,20251013,000000,18.48,19.32,12.4806,13.8,23088767.17128442,0
+IONZ.US,D,20251014,000000,14.76,15.96,14.22,15.42,12236825.835780699,0
+IONZ.US,D,20251015,000000,14.52,18.1134,14.4,17.28,11792477.335691828,0
+IONZ.US,D,20251016,000000,16.8,20.7,16.74,20.64,12658342.169198334,0
+IONZ.US,D,20251017,000000,20.76,23.4,20.52,22.2,13360361.669338739,0
+IONZ.US,D,20251020,000000,20.4,25.2516,20.4,24.3,7909543.834915242,0
+IONZ.US,D,20251021,000000,23.94,26.5128,23.52,24.66,7563166.834845967,0
+IONZ.US,D,20251022,000000,25.8,30.6594,24.78,27.96,7951277.668256922,0
+IONZ.US,D,20251023,000000,22.56,26.34,20.46,23.88,13708927.502741786,0
+IONZ.US,D,20251024,000000,21.6,23.3394,19.98,22.92,6674888.834668311,0
+IONZ.US,D,20251027,000000,21.06,21.54,19.2,21.12,7344635.501468927,0
+IONZ.US,D,20251028,000000,21.18,24.99,20.0328,24.9,6506049.667967876,0
+IONZ.US,D,20251029,000000,23.52,24.24,20.6568,21.42,6252672.001250534,0
+IONZ.US,D,20251030,000000,22.68,23.4672,20.94,22.02,4588719.500917744,0
+IONZ.US,D,20251031,000000,21.54,22.2,20.028,20.4,4035343.1674737353,0
+IONZ.US,D,20251103,000000,20.37,24.18,20.22,22.92,4015038.5008030077,0
+IONZ.US,D,20251104,000000,25.02,27.1104,23.94,26.82,4876276.834308589,0
+IONZ.US,D,20251105,000000,25.08,27.18,23.82,24.78,5281996.667723066,0
+IONZ.US,D,20251106,000000,23.16,25.92,21.6,22.8,8148819.16829643,0
+IONZ.US,D,20251107,000000,24.9,27.84,21.3,21.3,8248159.168316298,0
+IONZ.US,D,20251110,000000,21.9,24.54,21.48,24.12,5348551.834403044,0
+IONZ.US,D,20251111,000000,24.72,25.5,23.52,24.84,3912271.8341157874,0
+IONZ.US,D,20251112,000000,24.54,28.98,23.82,28.2,4651888.500930377,0
+IONZ.US,D,20251113,000000,29.58,35.34,29.22,34.02,6330318.16793273,0
+IONZ.US,D,20251114,000000,37.53,37.68,28.8132,31.2,8504451.668367557,0
+IONZ.US,D,20251117,000000,31.74,32.76,28.44,30.24,4737893.500947579,0
+IONZ.US,D,20251118,000000,31.02,31.14,27.1716,28.62,4529400.50090588,0
+IONZ.US,D,20251119,000000,28.44,30.63,26.7,30,2726263.0005452526,0
+IONZ.US,D,20251120,000000,29.04,38.94,27.9,38.52,5876582.167841983,0
+IONZ.US,D,20251121,000000,34.98,43.6806,34.86,36.72,6101313.834553596,0
+IONZ.US,D,20251124,000000,35.04,35.52,27,28.02,3256964.1673180596,0
+IONZ.US,D,20251125,000000,28.2,30.8988,26.52,27.54,2775213.667221709,0
+IONZ.US,D,20251126,000000,26.94,28.6206,26.0388,27.54,1524085.1669714837,0
+IONZ.US,D,20251128,000000,26.58,26.76,24.06,24.78,1765799.6670198266,0
+IONZ.US,D,20251201,000000,25.2,27.3228,25.086,26.76,1900212.167046709,0
+IONZ.US,D,20251202,000000,26.16,27.1092,24.39,26.8974,1828075.3336989484,0
+IONZ.US,D,20251203,000000,26.88,28.8,24.7194,24.96,2302302.833793794,0
+IONZ.US,D,20251204,000000,24.84,25.26,18.12,18.6,6636653.167993997,0
+IONZ.US,D,20251205,000000,19.2,21.06,18.96,19.92,3765622.3340864577,0
+IONZ.US,D,20251208,000000,19.02,20.88,18.36,18.72,1995968.333732527,0
+IONZ.US,D,20251209,000000,18.9,19.65,17.84,18.7,987763,0
+IONZ.US,D,20251210,000000,19.25,20.81,19.225,20.5,1277286,0
+IONZ.US,D,20251211,000000,20.13,22.5096,19.49,19.77,1929219,0
+IONZ.US,D,20251212,000000,20.16,22.28,19.49,21.32,1263088,0
+IONZ.US,D,20251215,000000,21,25.6896,20.74,24.96,1258780,0
+IONZ.US,D,20251216,000000,23.72,23.7332,20.8001,21.03,2173362,0
+IONZ.US,D,20251217,000000,20.49,24.27,18.93,24.17,2581911,0
+IONZ.US,D,20251218,000000,21.61,23.94,21.18,23.47,2189714,0
+IONZ.US,D,20251219,000000,22.74,22.91,20.3462,21.28,2385799,0
+IONZ.US,D,20251222,000000,20.06,20.25,15.14,16.61,3479641,0
+IONZ.US,D,20251223,000000,17.21,18.0585,16,17.91,2129088,0
+IONZ.US,D,20251224,000000,17.58,19.6892,17.54,18.89,1173826,0
+IONZ.US,D,20251226,000000,19.09,21.91,19.06,21.7,1148621,0
+IONZ.US,D,20251229,000000,22.13,22.97,21.03,22.38,1035277,0
+IONZ.US,D,20251230,000000,21.11,22.53,20.86,22.29,834222,0
+IONZ.US,D,20251231,000000,21.97,22.88,21.22,22.67,861778,0
+IONZ.US,D,20260102,000000,21.41,23.65,20.36,20.66,1204548,0
+IONZ.US,D,20260105,000000,19.88,20.86,17.53,18.96,2333955,0
+IONZ.US,D,20260106,000000,18.82,20.08,17.35,17.36,2220248,0
+IONZ.US,D,20260107,000000,17.82,18.28,16.57,17.98,1620635,0
+IONZ.US,D,20260108,000000,18,18.83,15.96,17.45,2706738,0
+IONZ.US,D,20260109,000000,16.86,18.15,15.9007,18.05,1905459,0
+IONZ.US,D,20260112,000000,18.68,19.24,16.92,16.95,2229660,0
+IONZ.US,D,20260113,000000,16.68,18.88,16.34,18.23,1429162,0
+IONZ.US,D,20260114,000000,18.54,19.43,16.785,16.81,1560315,0
+IONZ.US,D,20260115,000000,16.5,18.98,16.34,18.93,3111411,0
+IONZ.US,D,20260116,000000,18.5,18.86,15.4626,16.27,3942993,0
+IONZ.US,D,20260120,000000,17.12,17.55,14,16.18,6066523,0
+IONZ.US,D,20260121,000000,15.43,19.33,14.91,17.59,3284278,0
+IONZ.US,D,20260122,000000,17,17.855,16.26,16.83,2930593,0
+IONZ.US,D,20260123,000000,16.76,18.27,16.58,17.76,886712,0
+IONZ.US,D,20260126,000000,17.11,21.18,15.49,20.81,4443284,0
+IONZ.US,D,20260127,000000,19.66,20.92,17.67,18.51,2368801,0
+IONZ.US,D,20260128,000000,17.93,18.93,17.39,18.24,1691664,0
+IONZ.US,D,20260129,000000,18.09,21.099,18.09,20.14,2716279,0
+IONZ.US,D,20260130,000000,20.11,23.94,20.015,22.94,1336652,0
+IONZ.US,D,20260202,000000,22.48,25.8,22.22,24.76,1076345,0
+IONZ.US,D,20260203,000000,23.43,27.2,23.38,24.76,992776,0
+IONZ.US,D,20260204,000000,25.09,31.04,24.99,28.73,1343358,0
+IONZ.US,D,20260205,000000,31.22,37.51,30.4,36.94,1588449,0
+IONZ.US,D,20260206,000000,33.08,34.3781,23.01,25.66,1911140,0
+IONZ.US,D,20260209,000000,26.27,27.5482,24.7005,24.86,892299,0
+IONZ.US,D,20260210,000000,25.28,25.85,23.4,25.23,647035,0
+IONZ.US,D,20260211,000000,24.13,28.42,23.985,27.5,1252232,0
+IONZ.US,D,20260212,000000,27.575,31.89,27.45,31.12,891400,0
+IONZ.US,D,20260213,000000,29.05,32.09,24.5,25.35,1132336,0
+IONZ.US,D,20260217,000000,26.65,28.9,25.23,26.79,1015523,0
+IONZ.US,D,20260218,000000,26.66,28.189,24.15,26.54,752744,0
diff --git a/daily/us/nasdaq etfs/ipkw.us.txt b/daily/us/nasdaq etfs/ipkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b22bc093f6813c642759c413acae1d76d0841a33
--- /dev/null
+++ b/daily/us/nasdaq etfs/ipkw.us.txt	
@@ -0,0 +1,3005 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPKW.US,D,20140303,000000,19.6948,20.4403,19.616,19.6305,89476.258174682,0
+IPKW.US,D,20140304,000000,20.1026,20.1026,19.9362,19.9362,20997.569285357,0
+IPKW.US,D,20140305,000000,20.0763,20.0763,19.9128,19.9537,30788.899734105,0
+IPKW.US,D,20140306,000000,20.158,20.2135,20.0423,20.1094,97133.409450166,0
+IPKW.US,D,20140307,000000,20.1259,20.1678,19.9274,19.9614,21972.694964428,0
+IPKW.US,D,20140310,000000,20.0423,20.0695,19.7727,19.8097,23702.02743848,0
+IPKW.US,D,20140311,000000,19.8107,19.8107,19.6081,19.6081,59592.612100494,0
+IPKW.US,D,20140312,000000,19.436,19.507,19.436,19.4729,9034.0410646862,0
+IPKW.US,D,20140313,000000,19.4914,19.4914,19.0729,19.0895,46904.675445951,0
+IPKW.US,D,20140314,000000,19.0408,19.1605,18.9483,19.1206,5359.5948809603,0
+IPKW.US,D,20140317,000000,19.2715,19.3104,19.214,19.2958,15104.686493504,0
+IPKW.US,D,20140318,000000,19.3551,19.4029,19.2296,19.4029,47020.786301309,0
+IPKW.US,D,20140319,000000,19.4204,19.4204,19.2344,19.2344,5968.9199891677,0
+IPKW.US,D,20140320,000000,19.1284,19.1381,19.0953,19.1206,4012.5034528662,0
+IPKW.US,D,20140321,000000,19.2598,19.2598,19.1206,19.1381,55422.896604532,0
+IPKW.US,D,20140324,000000,19.2802,19.2802,19.1478,19.1848,27538.823313769,0
+IPKW.US,D,20140325,000000,19.397,19.4057,19.2617,19.4019,5708.9549767285,0
+IPKW.US,D,20140326,000000,19.4204,19.5459,19.4204,19.4661,35867.979008758,0
+IPKW.US,D,20140327,000000,19.6462,19.6462,19.4437,19.5528,30574.146028178,0
+IPKW.US,D,20140328,000000,19.6588,19.8593,19.6588,19.7901,19947.433938666,0
+IPKW.US,D,20140331,000000,19.8554,19.8904,19.8204,19.8777,7848.2717984615,0
+IPKW.US,D,20140401,000000,20.0248,20.0248,19.9274,19.9712,16299.70352697,0
+IPKW.US,D,20140402,000000,20.0335,20.0335,19.9274,19.9877,10308.177884546,0
+IPKW.US,D,20140403,000000,19.9537,19.9537,19.7727,19.9128,5578.4587056621,0
+IPKW.US,D,20140404,000000,20.0559,20.0559,19.797,19.8194,112411.74846186,0
+IPKW.US,D,20140407,000000,19.8904,19.8904,19.7162,19.7162,6299.784550454,0
+IPKW.US,D,20140408,000000,19.7562,19.7727,19.5459,19.5936,17657.070251998,0
+IPKW.US,D,20140409,000000,19.9362,19.9537,19.7639,19.9537,6599.8232209372,0
+IPKW.US,D,20140410,000000,19.8593,19.9712,19.6705,19.6793,7102.2852410272,0
+IPKW.US,D,20140411,000000,19.576,19.6305,19.4262,19.507,5459.2652612236,0
+IPKW.US,D,20140414,000000,19.3308,19.4661,19.2715,19.3464,8101.0441030467,0
+IPKW.US,D,20140415,000000,19.3386,19.3386,19.1936,19.2451,29405.844766742,0
+IPKW.US,D,20140416,000000,19.5595,19.5683,19.4583,19.5459,10312.288003321,0
+IPKW.US,D,20140417,000000,19.6081,19.7162,19.576,19.7026,10727.409999468,0
+IPKW.US,D,20140421,000000,19.5391,19.7007,19.5391,19.6997,5522.9721022166,0
+IPKW.US,D,20140422,000000,19.6529,19.7328,19.6529,19.7162,1279.2744683274,0
+IPKW.US,D,20140423,000000,19.7279,19.7279,19.576,19.6305,20193.013535397,0
+IPKW.US,D,20140424,000000,19.6305,19.7162,19.6305,19.6948,42971.291779479,0
+IPKW.US,D,20140425,000000,19.6948,19.6948,19.5849,19.616,20175.545530609,0
+IPKW.US,D,20140428,000000,19.6539,19.686,19.5401,19.6608,2598.6225946988,0
+IPKW.US,D,20140429,000000,19.6529,19.8107,19.6529,19.7727,5012.2898445791,0
+IPKW.US,D,20140430,000000,19.7415,19.7639,19.7415,19.7639,7344.782248678,0
+IPKW.US,D,20140501,000000,19.7727,19.7727,19.686,19.7328,2838.0370132693,0
+IPKW.US,D,20140502,000000,19.8097,19.8097,19.7639,19.7639,661.72912257256,0
+IPKW.US,D,20140505,000000,19.7328,19.8758,19.7328,19.8107,4325.9000093641,0
+IPKW.US,D,20140506,000000,19.9731,19.9741,19.9449,19.9449,1501.2208821095,0
+IPKW.US,D,20140507,000000,19.9342,20.0335,19.9342,19.9731,9487.1816594913,0
+IPKW.US,D,20140508,000000,20.0861,20.0958,19.9001,19.907,10065.680876896,0
+IPKW.US,D,20140509,000000,19.9215,20.0014,19.9215,19.9848,3651.8405304703,0
+IPKW.US,D,20140512,000000,20.051,20.1834,20.051,20.1746,59615.21775375,0
+IPKW.US,D,20140513,000000,20.2768,20.2768,20.1678,20.2544,11727.196391181,0
+IPKW.US,D,20140514,000000,20.2369,20.2437,20.1834,20.1911,34090.352639114,0
+IPKW.US,D,20140515,000000,20.0121,20.0335,19.982,19.982,8605.5611825236,0
+IPKW.US,D,20140516,000000,20.051,20.051,19.9848,20.0423,3058.9558973579,0
+IPKW.US,D,20140519,000000,19.8515,20.1737,19.8515,20.1473,5767.5241692543,0
+IPKW.US,D,20140520,000000,20.051,20.1094,19.9011,19.9011,3093.8919069347,0
+IPKW.US,D,20140521,000000,20.158,20.1989,20.0539,20.1989,6292.5918425999,0
+IPKW.US,D,20140522,000000,20.1746,20.2855,20.1746,20.2855,4116.2839519032,0
+IPKW.US,D,20140523,000000,20.1911,20.3128,20.1911,20.3128,4746.1596539793,0
+IPKW.US,D,20140527,000000,20.4102,20.4102,20.3323,20.34,4207.734094619,0
+IPKW.US,D,20140528,000000,20.3692,20.3692,20.3323,20.3566,16659.338919672,0
+IPKW.US,D,20140529,000000,20.5201,20.5279,20.5113,20.5279,12350.906915096,0
+IPKW.US,D,20140530,000000,20.5532,20.5688,20.5386,20.5658,5274.3099164052,0
+IPKW.US,D,20140602,000000,20.6368,20.6534,20.5191,20.6009,6395.3448119435,0
+IPKW.US,D,20140603,000000,20.6447,20.6447,20.5113,20.5765,13336.307891101,0
+IPKW.US,D,20140604,000000,20.6009,20.6856,20.6009,20.6846,10328.728478415,0
+IPKW.US,D,20140605,000000,20.668,20.7722,20.6447,20.7643,12318.025964907,0
+IPKW.US,D,20140606,000000,20.849,20.9084,20.849,20.9084,1898.8748734691,0
+IPKW.US,D,20140609,000000,20.8666,20.8899,20.7955,20.889,50401.358992712,0
+IPKW.US,D,20140610,000000,20.8899,20.8899,20.7955,20.8033,7122.8358348959,0
+IPKW.US,D,20140611,000000,20.7722,20.7722,20.7021,20.7643,6503.2354297542,0
+IPKW.US,D,20140612,000000,20.8033,20.8257,20.7643,20.8101,7609.8849095844,0
+IPKW.US,D,20140613,000000,20.7079,20.8023,20.7079,20.7167,2064.3071541122,0
+IPKW.US,D,20140616,000000,20.8257,20.8257,20.7391,20.7702,5464.4029096908,0
+IPKW.US,D,20140617,000000,20.8169,20.8568,20.7955,20.8568,4716.3612928696,0
+IPKW.US,D,20140618,000000,20.8831,21.0291,20.8831,21.0018,5354.4572324932,0
+IPKW.US,D,20140619,000000,21.1955,21.1955,21.1098,21.1877,7371.4980207073,0
+IPKW.US,D,20140620,000000,21.3862,21.3862,21.1479,21.2023,10838.383206359,0
+IPKW.US,D,20140623,000000,21.0602,21.1643,21.0602,21.1303,5941.1766874449,0
+IPKW.US,D,20140624,000000,21.1479,21.1479,20.9911,20.9911,7431.0947429266,0
+IPKW.US,D,20140625,000000,20.9659,20.9911,20.8957,20.9774,4649.5718627963,0
+IPKW.US,D,20140626,000000,20.9512,21.0738,20.9512,21.068,21272.947243198,0
+IPKW.US,D,20140627,000000,21.0008,21.0738,20.9901,21.0738,39303.010773914,0
+IPKW.US,D,20140630,000000,21.1479,21.2344,21.1479,21.2023,10079.03876291,0
+IPKW.US,D,20140701,000000,21.3152,21.3376,21.1867,21.3376,13466.804162168,0
+IPKW.US,D,20140702,000000,21.3513,21.36,21.2996,21.3454,4674.2325754388,0
+IPKW.US,D,20140703,000000,21.3775,21.4057,21.3775,21.4018,3280.90231114,0
+IPKW.US,D,20140707,000000,21.2918,21.3152,21.2247,21.2256,24659.685112762,0
+IPKW.US,D,20140708,000000,21.1867,21.2101,21.0738,21.139,10914.420403673,0
+IPKW.US,D,20140709,000000,21.1955,21.1955,20.9736,21.1118,9447.1080014474,0
+IPKW.US,D,20140710,000000,20.814,20.8666,20.7381,20.8666,7660.2338645628,0
+IPKW.US,D,20140711,000000,21.0008,21.0008,20.8792,20.886,7830.8037936731,0
+IPKW.US,D,20140714,000000,20.8957,21.068,20.8957,21.0456,7216.3410369986,0
+IPKW.US,D,20140715,000000,20.9901,21.0359,20.9873,21.0087,2787.6880582909,0
+IPKW.US,D,20140716,000000,21.1479,21.1721,21.1176,21.1643,6300.8120801474,0
+IPKW.US,D,20140717,000000,21.1245,21.1721,20.9425,20.9425,12817.405395916,0
+IPKW.US,D,20140718,000000,21.0456,21.0456,21.0456,21.0456,199.34076052652,0
+IPKW.US,D,20140721,000000,20.9425,21.0339,20.9123,20.9677,2395.1717153985,0
+IPKW.US,D,20140722,000000,21.1245,21.139,21.0515,21.0515,3078.4789615332,0
+IPKW.US,D,20140723,000000,21.0914,21.1079,21.0203,21.0436,2906.8815027294,0
+IPKW.US,D,20140724,000000,20.9201,21.1867,20.9201,21.0057,8764.8282850061,0
+IPKW.US,D,20140725,000000,20.8617,20.956,20.8617,20.9278,4928.0324097174,0
+IPKW.US,D,20140728,000000,21.0008,21.0008,20.9512,20.9512,5240.4014365218,0
+IPKW.US,D,20140729,000000,20.9746,20.9746,20.8792,20.9201,6920.4124852891,0
+IPKW.US,D,20140730,000000,20.7916,20.8305,20.7605,20.7848,63494.142346469,0
+IPKW.US,D,20140731,000000,20.7916,20.8957,20.4043,20.4043,8657.9651968888,0
+IPKW.US,D,20140801,000000,19.2072,20.378,18.8607,20.2437,8888.1318482184,0
+IPKW.US,D,20140804,000000,20.3702,20.3702,20.2738,20.3235,1056.3005248518,0
+IPKW.US,D,20140805,000000,20.2768,20.3021,20.2135,20.2135,6186.756284176,0
+IPKW.US,D,20140806,000000,20.0149,20.1668,20.0072,20.1668,2297.5563945221,0
+IPKW.US,D,20140807,000000,20.1668,20.1834,20.162,20.162,3154.5161588474,0
+IPKW.US,D,20140808,000000,20.1172,20.3021,20.1172,20.3021,14766.629224364,0
+IPKW.US,D,20140811,000000,20.3021,20.4665,20.3021,20.4491,6824.8522237996,0
+IPKW.US,D,20140812,000000,20.4423,20.4423,20.4316,20.4354,1559.7900746353,0
+IPKW.US,D,20140813,000000,20.5785,20.5785,20.412,20.4987,2201.9961330326,0
+IPKW.US,D,20140814,000000,20.5805,20.5805,20.5785,20.5785,397.6539913596,0
+IPKW.US,D,20140815,000000,20.4899,20.5629,20.4656,20.4851,4367.0011971015,0
+IPKW.US,D,20140818,000000,20.6709,20.7653,20.6709,20.7653,3571.6932143823,0
+IPKW.US,D,20140819,000000,20.7352,20.7848,20.7254,20.7274,1656.3778658183,0
+IPKW.US,D,20140820,000000,20.451,20.6184,20.451,20.6126,2315.0243993105,0
+IPKW.US,D,20140821,000000,20.6485,20.6699,20.6398,20.6661,3929.2735476979,0
+IPKW.US,D,20140822,000000,20.6184,20.6233,20.596,20.596,1700.561642636,0
+IPKW.US,D,20140825,000000,20.4841,20.776,20.4841,20.7439,1483.7528773211,0
+IPKW.US,D,20140826,000000,20.8071,20.8364,20.8071,20.8364,1270.0267010865,0
+IPKW.US,D,20140827,000000,20.9278,20.9512,20.8364,20.9278,2817.4864194005,0
+IPKW.US,D,20140828,000000,20.8792,20.8792,20.8461,20.8471,3031.2125956352,0
+IPKW.US,D,20140829,000000,20.9123,20.9123,20.8977,20.9123,2301.6665132959,0
+IPKW.US,D,20140902,000000,21.0008,21.0008,20.8539,20.9659,3782.3368015366,0
+IPKW.US,D,20140903,000000,20.9512,21.0456,20.9512,21.0456,9458.4108280751,0
+IPKW.US,D,20140904,000000,21.0203,21.0203,20.958,20.958,2943.8725716931,0
+IPKW.US,D,20140905,000000,20.8957,20.8957,20.8218,20.8218,1389.220145525,0
+IPKW.US,D,20140908,000000,20.7848,20.7848,20.6787,20.7526,5352.4021731063,0
+IPKW.US,D,20140909,000000,20.6037,20.6037,20.6037,20.6037,227.08406224928,0
+IPKW.US,D,20140910,000000,20.5376,20.6096,20.5376,20.6096,4188.2110304437,0
+IPKW.US,D,20140911,000000,20.4043,20.4568,20.3575,20.378,4722.5264710302,0
+IPKW.US,D,20140912,000000,20.3575,20.3868,20.2768,20.3293,2460.9336157784,0
+IPKW.US,D,20140915,000000,20.3079,20.3235,20.3079,20.3235,3136.0206243656,0
+IPKW.US,D,20140916,000000,20.2135,20.5055,20.2135,20.4423,9341.2724430235,0
+IPKW.US,D,20140917,000000,20.3575,20.3575,20.3167,20.3167,1602.9463217596,0
+IPKW.US,D,20140918,000000,20.4043,20.4043,20.3235,20.3235,2232.8220238357,0
+IPKW.US,D,20140919,000000,20.2865,20.3167,20.2058,20.23,64707.654914416,0
+IPKW.US,D,20140922,000000,20.2135,20.2135,20.1376,20.1415,7402.3239115104,0
+IPKW.US,D,20140923,000000,20.0685,20.0851,20.0149,20.0403,6918.3574259022,0
+IPKW.US,D,20140924,000000,20.0238,20.0938,19.9917,20.0938,17652.960133224,0
+IPKW.US,D,20140925,000000,20.0072,20.0072,19.905,19.9596,4017.6411013334,0
+IPKW.US,D,20140926,000000,19.9245,19.9517,19.8894,19.9517,3377.490102323,0
+IPKW.US,D,20140929,000000,19.7455,19.8535,19.7201,19.8486,4374.1939049556,0
+IPKW.US,D,20140930,000000,19.7124,19.76,19.7124,19.7376,9979.368382647,0
+IPKW.US,D,20141001,000000,19.6335,19.6822,19.58,19.6053,4731.7742382712,0
+IPKW.US,D,20141003,000000,19.4213,19.509,19.3746,19.4924,16860.734739585,0
+IPKW.US,D,20141006,000000,19.6578,19.6578,19.5722,19.6257,1995.462664652,0
+IPKW.US,D,20141007,000000,19.4924,19.5002,19.4759,19.4759,4714.3062334828,0
+IPKW.US,D,20141008,000000,19.3922,19.58,19.3396,19.58,6194.9765217235,0
+IPKW.US,D,20141009,000000,19.4564,19.4564,19.2267,19.2267,1900.929932856,0
+IPKW.US,D,20141010,000000,19.0467,19.2364,18.8656,18.8656,8334.2933434565,0
+IPKW.US,D,20141013,000000,19.0389,19.0389,18.8433,18.8598,7542.0679498177,0
+IPKW.US,D,20141014,000000,18.9775,19.0554,18.9318,18.9318,9916.6890713474,0
+IPKW.US,D,20141015,000000,18.8433,18.8433,18.5903,18.7713,98263.692112945,0
+IPKW.US,D,20141016,000000,18.6107,18.9007,18.6107,18.8248,6160.0405121467,0
+IPKW.US,D,20141017,000000,19.1109,19.1206,18.961,19.031,7176.2673789546,0
+IPKW.US,D,20141020,000000,19.2286,19.2958,19.213,19.2715,1493.000644562,0
+IPKW.US,D,20141021,000000,19.4681,19.4846,19.4525,19.4846,4896.1789892209,0
+IPKW.US,D,20141022,000000,19.4749,19.4749,19.3464,19.3464,1293.6598840355,0
+IPKW.US,D,20141023,000000,19.4213,19.5887,19.4213,19.5323,3387.7653992573,0
+IPKW.US,D,20141024,000000,19.4213,19.5966,19.4213,19.5625,4880.7660438193,0
+IPKW.US,D,20141027,000000,19.5625,19.5966,19.4846,19.5966,10589.721020548,0
+IPKW.US,D,20141028,000000,19.6257,19.8486,19.6257,19.8486,9124.4636777086,0
+IPKW.US,D,20141029,000000,19.8817,19.9693,19.7201,19.724,2339.685111953,0
+IPKW.US,D,20141030,000000,19.7455,19.7532,17.8106,19.7455,5557.9081117934,0
+IPKW.US,D,20141031,000000,20.0325,20.049,20.0149,20.0403,28713.289753365,0
+IPKW.US,D,20141103,000000,20.1415,20.1892,20.1415,20.1892,1034.7224012897,0
+IPKW.US,D,20141104,000000,19.8972,19.8972,19.8165,19.8165,6154.9028636795,0
+IPKW.US,D,20141105,000000,19.9245,19.9245,19.8369,19.8369,797.36304210606,0
+IPKW.US,D,20141107,000000,19.7532,19.8165,19.7279,19.8165,5514.7518646691,0
+IPKW.US,D,20141110,000000,19.8165,19.9099,19.8165,19.8894,15864.030936953,0
+IPKW.US,D,20141111,000000,19.9935,20.1016,19.9935,20.1016,989.51109477853,0
+IPKW.US,D,20141112,000000,20.0539,20.0539,19.9576,19.9576,1537.1844213797,0
+IPKW.US,D,20141113,000000,20.0325,20.0325,19.979,19.979,1577.2580794237,0
+IPKW.US,D,20141114,000000,20.049,20.122,19.9245,20.122,6459.0516529365,0
+IPKW.US,D,20141117,000000,20.0539,20.1016,20.0539,20.0938,733.65620111305,0
+IPKW.US,D,20141118,000000,20.1026,20.2126,20.1026,20.2126,1135.4203112464,0
+IPKW.US,D,20141119,000000,20.0938,20.1415,20.0685,20.0685,1358.3942547219,0
+IPKW.US,D,20141120,000000,19.9449,20.0325,19.9449,20.0238,3994.0079183844,0
+IPKW.US,D,20141121,000000,20.2135,20.2135,20.1862,20.1862,1429.293803569,0
+IPKW.US,D,20141124,000000,20.3167,20.378,20.2603,20.2603,7135.1661912171,0
+IPKW.US,D,20141125,000000,20.2534,20.2603,20.2135,20.2135,3049.708130117,0
+IPKW.US,D,20141126,000000,20.2768,20.2768,20.2768,20.2768,4100.8710065017,0
+IPKW.US,D,20141201,000000,20.0403,20.1172,20.0403,20.053,4619.7735016867,0
+IPKW.US,D,20141202,000000,20.0072,20.0325,19.9342,20.0072,8700.0939143196,0
+IPKW.US,D,20141203,000000,20.088,20.1269,20.088,20.1113,1757.075775775,0
+IPKW.US,D,20141204,000000,20.0938,20.1989,20.0938,20.1571,2382.8413590773,0
+IPKW.US,D,20141205,000000,20.0938,20.1172,20.0325,20.0539,4954.7481817467,0
+IPKW.US,D,20141208,000000,19.905,19.905,19.8408,19.8563,4401.9372066783,0
+IPKW.US,D,20141209,000000,19.8165,19.8651,19.7687,19.8651,8000.34619309,0
+IPKW.US,D,20141210,000000,19.6335,19.6743,19.6111,19.6111,1072.7409999468,0
+IPKW.US,D,20141211,000000,19.5002,19.5478,19.3825,19.398,8842.9205417072,0
+IPKW.US,D,20141212,000000,19.289,19.3104,19.2715,19.2715,3104.1672038691,0
+IPKW.US,D,20141215,000000,18.9055,19.1371,18.8968,19.0096,3232.6084155486,0
+IPKW.US,D,20141216,000000,19.1284,19.141,19.1284,19.141,1546.4321886207,0
+IPKW.US,D,20141217,000000,19.3464,19.3464,19.2715,19.3464,2960.3130467881,0
+IPKW.US,D,20141218,000000,19.2364,19.5916,19.2364,19.5916,1013.1442777275,0
+IPKW.US,D,20141219,000000,19.6257,19.6287,19.4836,19.5877,2441.4105516031,0
+IPKW.US,D,20141222,000000,19.6296,19.6822,19.5712,19.6578,5390.4207717634,0
+IPKW.US,D,20141226,000000,19.761,19.8077,19.7124,19.7124,3369.2698647755,0
+IPKW.US,D,20141229,000000,19.6909,19.761,19.6822,19.6822,7544.1230092045,0
+IPKW.US,D,20141230,000000,19.6412,19.7376,19.6335,19.7376,854.90470493846,0
+IPKW.US,D,20141231,000000,19.7201,19.7687,19.6412,19.6578,1852.6360372645,0
+IPKW.US,D,20150102,000000,19.6111,19.6198,19.5411,19.5615,3783.3643312301,0
+IPKW.US,D,20150105,000000,19.3805,19.3805,19.2043,19.2481,6834.0999910405,0
+IPKW.US,D,20150106,000000,19.2267,19.3298,19.1167,19.1167,3420.6463494473,0
+IPKW.US,D,20150107,000000,19.251,19.4019,19.2433,19.396,6655.3098243827,0
+IPKW.US,D,20150108,000000,19.5021,19.6578,19.5021,19.5235,7709.5552898477,0
+IPKW.US,D,20150109,000000,19.4262,19.506,19.4262,19.4378,1763.2409539356,0
+IPKW.US,D,20150112,000000,19.396,19.4097,19.3298,19.3726,12099.162140205,0
+IPKW.US,D,20150113,000000,19.651,19.651,19.287,19.4194,9119.3260292414,0
+IPKW.US,D,20150114,000000,19.3377,19.3629,19.2685,19.326,3075.3963724529,0
+IPKW.US,D,20150115,000000,19.4437,19.508,19.251,19.2598,14093.597275164,0
+IPKW.US,D,20150116,000000,19.3464,19.4437,19.3377,19.436,8439.101372187,0
+IPKW.US,D,20150120,000000,19.436,19.5147,19.3726,19.5147,13898.366633411,0
+IPKW.US,D,20150121,000000,19.5956,19.5956,19.4671,19.4671,1130.2826627792,0
+IPKW.US,D,20150122,000000,19.5002,19.7746,19.5002,19.758,2007.7930209733,0
+IPKW.US,D,20150123,000000,19.7124,19.7201,19.6412,19.6412,7406.4340302842,0
+IPKW.US,D,20150126,000000,19.7279,19.9206,19.7279,19.9118,51314.832890176,0
+IPKW.US,D,20150127,000000,19.8836,19.9118,19.8836,19.8894,3178.1493417965,0
+IPKW.US,D,20150128,000000,20.0169,20.0423,19.8398,19.8398,3162.7363963949,0
+IPKW.US,D,20150129,000000,19.8418,19.8418,19.8418,19.8418,182.90028543155,0
+IPKW.US,D,20150130,000000,19.6997,19.7873,19.6997,19.7124,2231.7944941422,0
+IPKW.US,D,20150202,000000,19.7279,19.8174,19.7279,19.8174,2017.0407882142,0
+IPKW.US,D,20150203,000000,20.0092,20.1094,20.0092,20.0958,8535.6891633699,0
+IPKW.US,D,20150204,000000,19.9439,20.0588,19.9439,20.0588,2056.0869165647,0
+IPKW.US,D,20150206,000000,20.1376,20.1376,19.9546,19.9546,2745.5593408601,0
+IPKW.US,D,20150209,000000,19.9848,20.0783,19.9352,20.0169,4558.1217200805,0
+IPKW.US,D,20150210,000000,20.0714,20.1854,20.0627,20.1854,8790.516527342,0
+IPKW.US,D,20150211,000000,20.0335,20.1376,20.0248,20.0248,3787.4744500038,0
+IPKW.US,D,20150212,000000,20.2476,20.3595,20.2476,20.3595,588.77451433863,0
+IPKW.US,D,20150213,000000,20.4461,20.5191,20.4461,20.5191,15983.224381392,0
+IPKW.US,D,20150217,000000,20.4461,20.56,20.4461,20.5522,13256.160575014,0
+IPKW.US,D,20150218,000000,20.5522,20.6019,20.4938,20.6019,4925.9773503305,0
+IPKW.US,D,20150219,000000,20.6019,20.6943,20.6019,20.6739,9116.2434401611,0
+IPKW.US,D,20150220,000000,20.6602,20.8053,20.6544,20.7615,16622.347850708,0
+IPKW.US,D,20150223,000000,20.8354,20.8452,20.7332,20.7984,8179.1363597478,0
+IPKW.US,D,20150224,000000,20.8354,20.8354,20.7196,20.814,8573.7077620271,0
+IPKW.US,D,20150225,000000,20.8452,20.9873,20.8452,20.9736,42104.05671822,0
+IPKW.US,D,20150226,000000,21.0008,21.0135,20.9415,21.0008,3228.4982967748,0
+IPKW.US,D,20150227,000000,21.1166,21.1166,21.0602,21.0602,9588.9070991415,0
+IPKW.US,D,20150302,000000,21.0836,21.1166,21.0602,21.0836,10919.55805214,0
+IPKW.US,D,20150303,000000,21.068,21.0836,21.0291,21.0359,5523.99963191,0
+IPKW.US,D,20150304,000000,21.0135,21.0359,20.9337,21.0359,8909.7099717805,0
+IPKW.US,D,20150305,000000,21.1079,21.1955,21.0602,21.18,12047.785655533,0
+IPKW.US,D,20150306,000000,21.1576,21.1576,20.885,20.9191,13933.302642987,0
+IPKW.US,D,20150309,000000,20.7419,21.1576,20.7419,20.7575,15561.937207083,0
+IPKW.US,D,20150310,000000,20.4705,20.6154,20.4539,20.4539,4139.9171348522,0
+IPKW.US,D,20150311,000000,20.5191,20.56,20.3829,20.5522,4646.489273716,0
+IPKW.US,D,20150312,000000,20.6378,20.8695,20.6378,20.7575,6275.1238378115,0
+IPKW.US,D,20150313,000000,20.8286,20.8695,20.4539,20.6456,9413.199521564,0
+IPKW.US,D,20150316,000000,20.5765,20.8695,20.5347,20.8354,10666.785747556,0
+IPKW.US,D,20150317,000000,20.7984,21.0135,20.7196,21.0135,117464.11196448,0
+IPKW.US,D,20150318,000000,20.6456,21.8806,20.6378,21.2753,10041.020164253,0
+IPKW.US,D,20150319,000000,21.3396,21.5079,21.1653,21.4592,10791.116840461,0
+IPKW.US,D,20150320,000000,21.4992,21.5702,21.2344,21.4904,21210.267931898,0
+IPKW.US,D,20150323,000000,21.5234,21.7133,21.4904,21.6364,23970.212688467,0
+IPKW.US,D,20150324,000000,21.4349,21.6967,21.4281,21.6364,25348.130007364,0
+IPKW.US,D,20150325,000000,21.5634,21.6714,21.5234,21.5702,11547.37869483,0
+IPKW.US,D,20150326,000000,21.4758,21.4758,21.2111,21.2938,38649.501888888,0
+IPKW.US,D,20150327,000000,21.5858,21.5858,21.18,21.2587,22463.85415789,0
+IPKW.US,D,20150330,000000,21.4349,21.4427,21.1955,21.3463,10041.020164253,0
+IPKW.US,D,20150331,000000,21.1487,21.1877,21.1166,21.1166,5019.4825524331,0
+IPKW.US,D,20150401,000000,21.1166,21.3093,21.0914,21.1166,5147.9237641126,0
+IPKW.US,D,20150402,000000,21.2442,21.5157,21.2442,21.5157,17440.261486683,0
+IPKW.US,D,20150406,000000,21.8972,22.0646,21.8027,21.978,18195.495811359,0
+IPKW.US,D,20150407,000000,21.9516,21.9867,21.9137,21.9682,17333.398398566,0
+IPKW.US,D,20150408,000000,22.0646,22.0646,21.978,22.0247,15307.109843111,0
+IPKW.US,D,20150409,000000,22.0646,22.0646,21.9137,22.0568,10648.290213074,0
+IPKW.US,D,20150410,000000,22.0568,22.0646,21.9293,22.0568,8158.5857658791,0
+IPKW.US,D,20150413,000000,21.9516,22.1794,21.9205,22.0422,20956.46809762,0
+IPKW.US,D,20150414,000000,22.0568,22.3594,22.0013,22.1619,38025.791364973,0
+IPKW.US,D,20150415,000000,22.1707,22.3526,22.1707,22.3195,11415.85489407,0
+IPKW.US,D,20150416,000000,22.2787,22.6213,22.2466,22.5814,25457.048154868,0
+IPKW.US,D,20150417,000000,22.375,22.375,22.049,22.1132,53708.977075881,0
+IPKW.US,D,20150420,000000,22.0422,22.231,22.0422,22.1707,103771.25126976,0
+IPKW.US,D,20150421,000000,22.2787,22.4334,22.2787,22.3098,26325.310745821,0
+IPKW.US,D,20150422,000000,22.2952,22.3915,22.2952,22.2952,8779.2137007142,0
+IPKW.US,D,20150423,000000,22.375,22.5045,22.337,22.4714,128880.99438825,0
+IPKW.US,D,20150424,000000,22.5434,22.6767,22.5346,22.5755,24094.543781372,0
+IPKW.US,D,20150427,000000,22.7662,22.7838,22.7166,22.7244,62496.411014143,0
+IPKW.US,D,20150428,000000,22.7838,22.7838,22.6611,22.702,36644.791456996,0
+IPKW.US,D,20150429,000000,22.6066,22.6952,22.4869,22.52,39154.018968365,0
+IPKW.US,D,20150430,000000,22.3128,22.3128,22.1872,22.1872,67891.969434374,0
+IPKW.US,D,20150501,000000,22.4169,22.6952,22.1045,22.3594,37398.998251977,0
+IPKW.US,D,20150504,000000,22.1707,22.4169,22.1707,22.3673,54965.645890953,0
+IPKW.US,D,20150505,000000,22.52,22.5288,22.196,22.2952,68144.741738958,0
+IPKW.US,D,20150506,000000,22.2466,22.3205,22.088,22.1336,30791.982323186,0
+IPKW.US,D,20150507,000000,22.088,22.2086,22.088,22.1132,12827.68069285,0
+IPKW.US,D,20150508,000000,22.5045,22.775,22.4948,22.7244,27482.30918063,0
+IPKW.US,D,20150511,000000,22.7585,22.7585,22.5755,22.5755,42793.529142514,0
+IPKW.US,D,20150512,000000,22.7089,22.7089,22.3828,22.5862,49564.949822255,0
+IPKW.US,D,20150513,000000,22.7925,23.0388,22.7662,22.8217,37271.584569991,0
+IPKW.US,D,20150514,000000,22.9424,23.0222,22.8217,22.9424,24847.723046661,0
+IPKW.US,D,20150515,000000,23.0689,23.172,23.0689,23.1653,82737.718445132,0
+IPKW.US,D,20150518,000000,23.1078,23.1653,22.9424,22.9959,58221.887489451,0
+IPKW.US,D,20150519,000000,22.9093,22.9784,22.814,22.8461,32879.922660247,0
+IPKW.US,D,20150520,000000,22.814,23.0524,22.814,22.9872,9664.9442964557,0
+IPKW.US,D,20150521,000000,23.0388,23.1488,23.0057,23.1488,21583.261210616,0
+IPKW.US,D,20150522,000000,23.029,23.029,22.814,22.8762,42793.529142514,0
+IPKW.US,D,20150526,000000,22.8616,22.884,22.5288,22.6066,22055.924869596,0
+IPKW.US,D,20150527,000000,22.5911,22.7585,22.5911,22.6699,4646.489273716,0
+IPKW.US,D,20150528,000000,22.6066,22.6699,22.4869,22.6699,15597.900746353,0
+IPKW.US,D,20150529,000000,22.7089,22.7089,22.5346,22.6066,123987.8979881,0
+IPKW.US,D,20150601,000000,22.6066,22.6865,22.4558,22.6544,34885.660621834,0
+IPKW.US,D,20150602,000000,22.7244,22.8217,22.6544,22.8071,30069.6289487,0
+IPKW.US,D,20150603,000000,22.8528,22.9093,22.8295,22.8762,74167.093272185,0
+IPKW.US,D,20150604,000000,22.8071,22.8071,22.52,22.5979,15183.806279898,0
+IPKW.US,D,20150605,000000,22.449,22.449,22.3128,22.3673,20581.419759516,0
+IPKW.US,D,20150608,000000,22.4169,22.4169,22.2466,22.375,25978.00570944,0
+IPKW.US,D,20150609,000000,22.3673,22.3673,22.1522,22.2855,38785.135808422,0
+IPKW.US,D,20150610,000000,22.6952,22.74,22.5979,22.7089,9500.539545506,0
+IPKW.US,D,20150611,000000,22.775,22.8032,22.6135,22.6767,18628.085812294,0
+IPKW.US,D,20150612,000000,22.559,22.5979,22.3673,22.5911,33379.302091257,0
+IPKW.US,D,20150615,000000,22.5122,22.52,22.3915,22.52,15687.295829682,0
+IPKW.US,D,20150616,000000,22.52,22.5346,22.3526,22.4636,52330.032227291,0
+IPKW.US,D,20150617,000000,22.2855,22.3828,22.0714,22.2466,288133.71145506,0
+IPKW.US,D,20150618,000000,22.2388,22.4782,22.2388,22.4422,57099.825064219,0
+IPKW.US,D,20150619,000000,22.2914,22.446,22.2757,22.3254,38810.824050758,0
+IPKW.US,D,20150622,000000,22.7234,22.74,22.5493,22.5794,29952.490563649,0
+IPKW.US,D,20150623,000000,22.5745,22.7838,22.5745,22.6534,7730.1058837164,0
+IPKW.US,D,20150624,000000,22.6767,22.6767,22.4938,22.5424,23336.226867617,0
+IPKW.US,D,20150625,000000,22.6689,22.6689,22.5327,22.5891,16100.362766443,0
+IPKW.US,D,20150626,000000,22.5745,22.6271,22.4762,22.5424,12854.39646488,0
+IPKW.US,D,20150629,000000,21.9468,22.6689,21.9001,22.0616,20217.67424804,0
+IPKW.US,D,20150630,000000,22.1502,22.1502,21.8826,21.9809,30426.181752323,0
+IPKW.US,D,20150701,000000,22.2612,22.3721,22.0996,22.158,30450.842464965,0
+IPKW.US,D,20150702,000000,22.0364,22.1502,22.0052,22.013,24582.620385754,0
+IPKW.US,D,20150706,000000,21.7064,21.83,21.5323,21.539,23834.578768934,0
+IPKW.US,D,20150707,000000,21.5244,21.7581,21.2169,21.6899,66015.70021416,0
+IPKW.US,D,20150708,000000,21.4038,21.4038,20.9707,21.0115,42676.390757463,0
+IPKW.US,D,20150709,000000,21.2831,21.467,21.1634,21.3162,153495.4681945,0
+IPKW.US,D,20150710,000000,21.6655,21.8057,21.5323,21.6977,22587.157721102,0
+IPKW.US,D,20150713,000000,21.9468,21.9633,21.1711,21.9556,12602.651689988,0
+IPKW.US,D,20150714,000000,21.9964,22.0616,21.866,22.0616,13408.234969641,0
+IPKW.US,D,20150715,000000,22.085,22.0918,21.8913,22.0052,13353.77589589,0
+IPKW.US,D,20150716,000000,22.0451,22.2612,22.013,22.1998,19592.936194431,0
+IPKW.US,D,20150717,000000,22.0052,22.1502,21.9809,22.0285,43179.880307246,0
+IPKW.US,D,20150720,000000,21.9964,22.158,21.9964,22.1502,27079.517540803,0
+IPKW.US,D,20150721,000000,22.158,22.158,22.0208,22.0208,20592.722586144,0
+IPKW.US,D,20150722,000000,22.0665,22.0665,21.8524,22.0052,54159.035081606,0
+IPKW.US,D,20150723,000000,22.158,22.158,21.9001,22.0451,150252.58448202,0
+IPKW.US,D,20150724,000000,22.1094,22.1094,21.8368,21.9157,17093.983979996,0
+IPKW.US,D,20150727,000000,21.6373,21.7064,21.4913,21.5965,18468.818709812,0
+IPKW.US,D,20150728,000000,21.6043,21.8524,21.6043,21.8213,29700.745788757,0
+IPKW.US,D,20150729,000000,22.013,22.1667,21.9409,21.9409,19715.21222795,0
+IPKW.US,D,20150730,000000,21.9322,21.9556,21.7803,21.9556,29823.021822276,0
+IPKW.US,D,20150731,000000,22.0052,22.1094,21.9633,22.0364,17093.983979996,0
+IPKW.US,D,20150803,000000,22.1921,22.1921,21.8758,21.9088,26623.294356918,0
+IPKW.US,D,20150804,000000,22.0364,22.0364,21.83,21.83,16347.997422561,0
+IPKW.US,D,20150805,000000,22.0052,22.0364,21.9157,22.013,133778.20090716,0
+IPKW.US,D,20150806,000000,22.0364,22.0364,21.8368,21.9409,21145.533561212,0
+IPKW.US,D,20150807,000000,21.9468,22.0451,21.8524,21.8913,29952.490563649,0
+IPKW.US,D,20150810,000000,21.9001,22.2436,21.9001,22.2202,22088.805819786,0
+IPKW.US,D,20150811,000000,22.0364,22.1094,21.8446,21.9322,23693.807200932,0
+IPKW.US,D,20150812,000000,21.6977,21.8758,21.6296,21.8368,24959.723783246,0
+IPKW.US,D,20150813,000000,21.7969,21.8758,21.6733,21.8213,19219.942915714,0
+IPKW.US,D,20150814,000000,21.8826,21.8826,21.723,21.8368,8113.3744593679,0
+IPKW.US,D,20150817,000000,21.9001,21.9001,21.6451,21.7648,9733.7887859159,0
+IPKW.US,D,20150818,000000,21.6607,21.6607,21.5712,21.5779,4492.3598197007,0
+IPKW.US,D,20150819,000000,21.2432,21.4038,21.2023,21.2928,13851.100267513,0
+IPKW.US,D,20150820,000000,21.178,21.178,20.9094,20.9094,13478.106988795,0
+IPKW.US,D,20150821,000000,20.779,21.0028,20.3381,20.3468,44301.942732478,0
+IPKW.US,D,20150824,000000,19.2306,20.3858,18.527,19.9761,56769.988032626,0
+IPKW.US,D,20150825,000000,20.4977,20.5133,19.8563,19.9206,15349.238560542,0
+IPKW.US,D,20150826,000000,20.1707,20.3206,20.051,20.305,26830.855354991,0
+IPKW.US,D,20150827,000000,20.4189,20.9181,20.4189,20.6252,9234.4093549062,0
+IPKW.US,D,20150828,000000,20.7877,20.8909,20.6573,20.85,47422.550411442,0
+IPKW.US,D,20150831,000000,20.9181,20.9181,20.707,20.8412,8113.3744593679,0
+IPKW.US,D,20150901,000000,20.4646,20.5133,20.089,20.089,63020.451157795,0
+IPKW.US,D,20150902,000000,20.2982,20.4334,20.1862,20.3682,14725.528036627,0
+IPKW.US,D,20150903,000000,20.5795,20.6252,20.3858,20.4734,23585.916583121,0
+IPKW.US,D,20150904,000000,20.0637,20.2175,19.9614,20.0423,15600.983335434,0
+IPKW.US,D,20150908,000000,20.4403,20.4491,20.3206,20.4491,1622.4693859349,0
+IPKW.US,D,20150909,000000,20.7371,20.7946,20.521,20.6739,6738.539729551,0
+IPKW.US,D,20150910,000000,20.6106,20.7712,20.6106,20.7712,4570.4520764018,0
+IPKW.US,D,20150911,000000,20.634,20.7625,20.634,20.7371,5865.1394901307,0
+IPKW.US,D,20150914,000000,20.6739,20.6739,20.521,20.5629,4243.6976338892,0
+IPKW.US,D,20150915,000000,20.6037,20.8178,20.6037,20.8178,24337.040789023,0
+IPKW.US,D,20150916,000000,20.9094,21.0817,20.8666,21.0817,54159.035081606,0
+IPKW.US,D,20150917,000000,20.7625,21.178,20.7625,20.9629,6738.539729551,0
+IPKW.US,D,20150918,000000,20.6904,20.9707,20.6826,20.7147,13600.383022315,0
+IPKW.US,D,20150921,000000,20.7536,20.7946,20.6505,20.6991,10855.851211148,0
+IPKW.US,D,20150922,000000,20.4334,20.4334,20.1785,20.2895,15224.907467636,0
+IPKW.US,D,20150923,000000,20.161,20.2826,20.0335,20.1289,26954.158918204,0
+IPKW.US,D,20150924,000000,19.8242,20.051,19.7687,20.0335,60136.175308321,0
+IPKW.US,D,20150925,000000,20.2262,20.2661,20.1123,20.1123,5616.4773043193,0
+IPKW.US,D,20150928,000000,20.0248,20.0248,19.833,19.8817,3648.75794139,0
+IPKW.US,D,20150929,000000,19.7766,19.8008,19.6403,19.8008,38062.782433937,0
+IPKW.US,D,20150930,000000,19.9527,20.1123,19.9527,20.0169,7985.9607773819,0
+IPKW.US,D,20151001,000000,20.4491,20.4491,20.1211,20.3381,175086.94964266,0
+IPKW.US,D,20151002,000000,20.0792,20.596,20.0792,20.596,7235.8641011738,0
+IPKW.US,D,20151005,000000,20.6252,20.9677,20.6252,20.9677,10586.638431468,0
+IPKW.US,D,20151006,000000,20.7877,20.8831,20.7371,20.7946,9109.050732307,0
+IPKW.US,D,20151007,000000,20.85,21.1711,20.85,21.0817,14351.507228216,0
+IPKW.US,D,20151008,000000,21.0505,21.2256,20.8909,21.1469,27325.097137534,0
+IPKW.US,D,20151009,000000,21.3327,21.3327,21.2578,21.2928,18221.184053695,0
+IPKW.US,D,20151012,000000,21.2587,21.2587,21.1235,21.1235,6067.5628397375,0
+IPKW.US,D,20151013,000000,21.0339,21.139,20.998,21.0115,3994.0079183844,0
+IPKW.US,D,20151014,000000,20.9006,21.067,20.85,21.0505,12227.603351884,0
+IPKW.US,D,20151015,000000,21.2831,21.3969,21.1711,21.3969,37313.713287422,0
+IPKW.US,D,20151016,000000,21.1148,21.3006,21.1148,21.2928,13227.389743597,0
+IPKW.US,D,20151019,000000,21.2432,21.2928,21.2169,21.2928,3618.9595802804,0
+IPKW.US,D,20151020,000000,21.3882,21.4835,21.3697,21.4758,11995.381641167,0
+IPKW.US,D,20151021,000000,21.4281,21.4758,21.2743,21.2743,4117.3114815966,0
+IPKW.US,D,20151022,000000,21.4427,21.5555,21.4427,21.5555,9860.1749382085,0
+IPKW.US,D,20151023,000000,21.6899,21.723,21.6043,21.7143,11855.637602861,0
+IPKW.US,D,20151026,000000,21.723,21.723,21.5868,21.5868,4738.9669461252,0
+IPKW.US,D,20151027,000000,21.6607,21.6607,21.4349,21.5089,13600.383022315,0
+IPKW.US,D,20151028,000000,21.6529,21.8592,21.5244,21.5965,19339.136360153,0
+IPKW.US,D,20151029,000000,21.5089,21.6655,21.5089,21.6655,6864.9258818436,0
+IPKW.US,D,20151030,000000,21.6373,21.6607,21.6043,21.613,6864.9258818436,0
+IPKW.US,D,20151102,000000,21.723,21.7726,21.6082,21.7726,10778.78648414,0
+IPKW.US,D,20151103,000000,21.6373,21.8134,21.6373,21.8134,10108.83712402,0
+IPKW.US,D,20151104,000000,21.8758,21.8758,21.6451,21.7317,9195.3632265556,0
+IPKW.US,D,20151105,000000,21.6451,21.6451,21.5089,21.6043,11354.203112464,0
+IPKW.US,D,20151106,000000,21.5712,21.5712,21.4504,21.5001,23208.813185631,0
+IPKW.US,D,20151109,000000,21.4183,21.4183,21.2256,21.3463,18231.459350629,0
+IPKW.US,D,20151110,000000,21.2344,21.4281,21.2256,21.4281,10108.83712402,0
+IPKW.US,D,20151111,000000,21.5157,21.6198,21.5157,21.5712,6613.1811069518,0
+IPKW.US,D,20151112,000000,21.4504,21.4504,21.251,21.3239,9234.4093549062,0
+IPKW.US,D,20151113,000000,21.1148,21.1148,21.0115,21.1148,8984.7196394013,0
+IPKW.US,D,20151116,000000,21.1148,21.2578,21.0729,21.2578,7863.684743863,0
+IPKW.US,D,20151117,000000,21.2743,21.4592,21.2743,21.3969,16220.583740576,0
+IPKW.US,D,20151118,000000,21.3396,21.5712,21.3396,21.5712,36435.175399534,0
+IPKW.US,D,20151119,000000,21.7803,21.7803,21.6607,21.7482,27079.517540803,0
+IPKW.US,D,20151120,000000,21.7064,21.9088,21.6899,21.7064,7363.2777831599,0
+IPKW.US,D,20151123,000000,21.9468,21.9468,21.5779,21.5779,3994.0079183844,0
+IPKW.US,D,20151124,000000,21.4592,21.7581,21.4592,21.6655,42803.804439449,0
+IPKW.US,D,20151125,000000,21.5868,21.7892,21.5779,21.7803,47048.529603032,0
+IPKW.US,D,20151127,000000,21.7064,21.7064,21.6373,21.6373,1874.2141608266,0
+IPKW.US,D,20151130,000000,21.5157,21.6451,21.5157,21.5634,9608.4301633168,0
+IPKW.US,D,20151201,000000,21.6733,21.7581,21.6529,21.6821,26776.396281239,0
+IPKW.US,D,20151202,000000,21.8368,21.8368,21.5468,21.5712,50864.774884451,0
+IPKW.US,D,20151203,000000,21.9419,21.9419,21.4183,21.4758,26922.305497708,0
+IPKW.US,D,20151204,000000,21.5157,21.5468,21.4349,21.5468,13227.389743597,0
+IPKW.US,D,20151207,000000,21.6043,21.6043,21.2928,21.3463,8234.6229631933,0
+IPKW.US,D,20151208,000000,21.2344,21.2578,20.9882,21.0174,22339.523064985,0
+IPKW.US,D,20151209,000000,21.0028,21.1858,20.85,20.8831,18719.535955011,0
+IPKW.US,D,20151210,000000,20.9794,21.0174,20.8753,20.9249,16347.997422561,0
+IPKW.US,D,20151211,000000,20.7536,20.8267,20.5474,20.5551,89350.899552084,0
+IPKW.US,D,20151214,000000,20.7303,20.7848,20.6418,20.707,9671.1094746163,0
+IPKW.US,D,20151215,000000,20.8568,20.9794,20.8568,20.9318,17595.418470392,0
+IPKW.US,D,20151216,000000,21.0339,21.1711,20.9707,21.1711,12480.37565647,0
+IPKW.US,D,20151217,000000,21.4106,21.4106,21.1469,21.2101,9733.7887859159,0
+IPKW.US,D,20151218,000000,20.9804,20.9804,20.8169,20.8325,28796.519658534,0
+IPKW.US,D,20151221,000000,20.9552,21.18,20.8666,20.8831,10162.268668079,0
+IPKW.US,D,20151222,000000,20.9171,21.0339,20.9016,21.0339,16109.610533684,0
+IPKW.US,D,20151223,000000,21.2958,21.3123,21.14,21.2772,22555.304300606,0
+IPKW.US,D,20151224,000000,21.2363,21.2363,21.0933,21.1974,53641.160116114,0
+IPKW.US,D,20151228,000000,21.213,21.2597,20.9891,21.1079,50804.150632539,0
+IPKW.US,D,20151229,000000,21.1576,21.4388,21.1576,21.357,44572.183041852,0
+IPKW.US,D,20151230,000000,21.3473,21.4057,21.18,21.1974,25084.054876151,0
+IPKW.US,D,20151231,000000,21.0914,21.3735,20.9891,20.9891,32529.535034786,0
+IPKW.US,D,20160104,000000,20.4306,21.0865,20.4306,20.6972,28132.735476574,0
+IPKW.US,D,20160105,000000,20.8412,20.8412,20.6261,20.7118,46470.030385627,0
+IPKW.US,D,20160106,000000,20.5357,20.5357,20.1892,20.2933,15567.07485555,0
+IPKW.US,D,20160107,000000,19.906,20.1406,19.906,19.9731,11163.082589484,0
+IPKW.US,D,20160108,000000,19.9731,20.0909,19.6715,19.6715,223448.66219391,0
+IPKW.US,D,20160111,000000,19.7259,19.7512,19.616,19.7055,47072.162785981,0
+IPKW.US,D,20160112,000000,19.6948,19.7357,19.5859,19.7357,5733.6156893709,0
+IPKW.US,D,20160113,000000,19.7766,19.8214,19.3484,19.3833,45150.682259256,0
+IPKW.US,D,20160114,000000,19.3318,19.689,19.3318,19.6802,42557.197313024,0
+IPKW.US,D,20160115,000000,19.212,19.3571,18.961,19.0185,87417.088669038,0
+IPKW.US,D,20160119,000000,19.0651,19.2695,19.0029,19.1157,26891.479606905,0
+IPKW.US,D,20160120,000000,18.9396,18.9396,18.3343,18.7731,42499.655650192,0
+IPKW.US,D,20160121,000000,18.3956,18.8588,18.3956,18.7382,18769.884909989,0
+IPKW.US,D,20160122,000000,19.1799,19.3571,19.1799,19.3571,13527.42841408,0
+IPKW.US,D,20160125,000000,19.3571,19.3659,19.0496,19.0496,44126.2351549,0
+IPKW.US,D,20160126,000000,19.1478,19.3405,19.1323,19.288,34753.10929138,0
+IPKW.US,D,20160127,000000,19.3659,19.616,19.3405,19.4291,7481.443697905,0
+IPKW.US,D,20160128,000000,19.5498,19.6131,19.4788,19.5867,10435.591566533,0
+IPKW.US,D,20160129,000000,19.6481,19.9761,19.6481,19.9459,148560.24307693,0
+IPKW.US,D,20160201,000000,19.5839,20.1299,19.5839,20.1299,73924.596264534,0
+IPKW.US,D,20160202,000000,19.7512,19.8125,19.5839,19.6481,64960.427219002,0
+IPKW.US,D,20160203,000000,19.9372,20.1182,19.8573,20.0744,70803.98858557,0
+IPKW.US,D,20160204,000000,20.1775,20.1775,20.0588,20.0588,6618.318755419,0
+IPKW.US,D,20160205,000000,19.8525,19.906,19.8252,19.906,13833.632262724,0
+IPKW.US,D,20160208,000000,19.7455,19.7455,19.4602,19.5498,16488.768990562,0
+IPKW.US,D,20160209,000000,19.3756,19.5673,19.3756,19.5002,48282.592764847,0
+IPKW.US,D,20160210,000000,19.6802,19.6802,19.4788,19.4788,3353.856919374,0
+IPKW.US,D,20160211,000000,19.2782,19.3892,19.107,19.2929,46679.646443088,0
+IPKW.US,D,20160212,000000,19.3833,19.5362,19.1956,19.5264,39869.179634997,0
+IPKW.US,D,20160216,000000,19.6715,19.7357,19.5235,19.6627,51935.460825011,0
+IPKW.US,D,20160217,000000,19.9138,20.1142,19.9138,20.0383,81141.964831227,0
+IPKW.US,D,20160218,000000,20.0189,20.0841,19.9945,20.0656,53548.682443705,0
+IPKW.US,D,20160219,000000,19.9372,20.0364,19.9138,19.9634,7901.7033425201,0
+IPKW.US,D,20160222,000000,20.0909,20.1727,20.0909,20.1697,3218.2229998405,0
+IPKW.US,D,20160223,000000,20.1639,20.1979,20.0024,20.0072,15361.568916863,0
+IPKW.US,D,20160224,000000,19.7512,20.0666,19.7259,20.0666,3556.2802689808,0
+IPKW.US,D,20160225,000000,19.4126,20.3089,19.4126,20.2612,74438.361111252,0
+IPKW.US,D,20160226,000000,20.416,20.416,20.2875,20.2875,8223.3201365655,0
+IPKW.US,D,20160229,000000,20.3585,20.4344,20.2865,20.2865,5565.1008196475,0
+IPKW.US,D,20160301,000000,20.5863,20.8325,20.5863,20.8325,3826.5205783544,0
+IPKW.US,D,20160302,000000,20.6933,20.8169,20.6573,20.8169,30463.172821286,0
+IPKW.US,D,20160303,000000,20.6632,20.9211,20.6632,20.9211,5627.780130947,0
+IPKW.US,D,20160304,000000,21.0593,21.3191,21.0593,21.2179,323517.72397821,0
+IPKW.US,D,20160307,000000,21.14,21.3414,21.14,21.3376,4706.0859959353,0
+IPKW.US,D,20160308,000000,21.0738,21.0884,20.9891,20.9989,81621.821198061,0
+IPKW.US,D,20160309,000000,21.0748,21.1332,21.0184,21.1079,4306.3769451888,0
+IPKW.US,D,20160310,000000,21.2597,21.2597,20.9395,21.1887,132657.16601162,0
+IPKW.US,D,20160311,000000,21.7298,21.7298,21.4952,21.5828,120838.51947773,0
+IPKW.US,D,20160314,000000,21.8037,21.8037,21.5517,21.6257,6640.9244086746,0
+IPKW.US,D,20160315,000000,21.4719,21.4719,21.3493,21.3493,10399.628027263,0
+IPKW.US,D,20160316,000000,21.4145,21.7464,21.4057,21.7143,9397.7865761624,0
+IPKW.US,D,20160317,000000,21.7464,21.9896,21.7464,21.9079,12560.522972557,0
+IPKW.US,D,20160318,000000,21.8903,22.0529,21.8903,21.9623,11524.773041575,0
+IPKW.US,D,20160321,000000,21.8572,21.9964,21.8572,21.9964,3478.1880122797,0
+IPKW.US,D,20160322,000000,21.9458,21.9964,21.8903,21.9079,7769.1520120669,0
+IPKW.US,D,20160323,000000,21.7872,21.7872,21.7026,21.7385,4753.3523618333,0
+IPKW.US,D,20160324,000000,21.6704,21.6704,21.5303,21.6013,12161.841451505,0
+IPKW.US,D,20160328,000000,21.5439,21.796,21.5439,21.796,9176.8676920738,0
+IPKW.US,D,20160329,000000,21.6364,21.9546,21.6344,21.9079,11754.939692904,0
+IPKW.US,D,20160330,000000,22.0364,22.2145,22.0364,22.1764,13027.021453377,0
+IPKW.US,D,20160331,000000,22.1239,22.1239,22.0451,22.0451,6226.82994222,0
+IPKW.US,D,20160401,000000,21.7551,21.9332,21.7288,21.8903,9451.2181202211,0
+IPKW.US,D,20160404,000000,22.013,22.013,21.7872,21.8465,19535.394531598,0
+IPKW.US,D,20160405,000000,21.6013,21.6422,21.5283,21.6344,17482.390204114,0
+IPKW.US,D,20160406,000000,21.5351,21.7638,21.5351,21.7298,5428.4393704205,0
+IPKW.US,D,20160407,000000,21.7755,21.7755,21.4485,21.5926,15691.405948456,0
+IPKW.US,D,20160408,000000,21.9079,22.0616,21.9079,22.0208,7484.5262869853,0
+IPKW.US,D,20160411,000000,22.0763,22.3263,22.0763,22.1843,15113.934260745,0
+IPKW.US,D,20160412,000000,22.4636,22.5842,22.4636,22.5502,4833.4996779213,0
+IPKW.US,D,20160413,000000,22.7935,22.9278,22.7545,22.8675,31368.426481204,0
+IPKW.US,D,20160414,000000,22.8266,22.9327,22.8266,22.8986,231481.88933718,0
+IPKW.US,D,20160415,000000,22.8743,22.8743,22.7925,22.81,16827.853789395,0
+IPKW.US,D,20160418,000000,22.8713,23.0212,22.8713,22.9862,20388.24417715,0
+IPKW.US,D,20160419,000000,23.2392,23.4329,23.2392,23.3843,14014.477488768,0
+IPKW.US,D,20160420,000000,23.3366,23.4961,23.3366,23.4242,5153.0614125798,0
+IPKW.US,D,20160421,000000,23.2947,23.2947,23.0854,23.1254,15965.756376603,0
+IPKW.US,D,20160422,000000,23.0864,23.1672,23.0047,23.0767,44486.898077296,0
+IPKW.US,D,20160425,000000,22.9775,22.9775,22.8042,22.8743,137825.64036961,0
+IPKW.US,D,20160426,000000,22.8499,22.9901,22.8499,22.9696,184983.08812014,0
+IPKW.US,D,20160427,000000,22.8499,23.1088,22.7701,23.0533,6179.563576322,0
+IPKW.US,D,20160428,000000,22.9414,23.0612,22.8042,22.812,12917.07577618,0
+IPKW.US,D,20160429,000000,22.9775,22.9775,22.6991,22.7964,27086.710248658,0
+IPKW.US,D,20160502,000000,22.8499,22.9736,22.8499,22.924,25731.398583015,0
+IPKW.US,D,20160503,000000,22.8354,22.8354,22.5765,22.6407,61131.85158126,0
+IPKW.US,D,20160504,000000,22.4636,22.4646,22.3828,22.4004,12614.982046309,0
+IPKW.US,D,20160505,000000,22.5366,22.5531,22.2933,22.3566,9126.5187370954,0
+IPKW.US,D,20160506,000000,22.3594,22.4889,22.3118,22.4558,24868.273640529,0
+IPKW.US,D,20160509,000000,22.2933,22.3828,22.2699,22.3594,17673.510727093,0
+IPKW.US,D,20160510,000000,22.4646,22.5842,22.4646,22.522,5204.4378972516,0
+IPKW.US,D,20160511,000000,22.56,22.5765,22.3556,22.4422,13603.465611394,0
+IPKW.US,D,20160512,000000,22.4724,22.4967,22.1998,22.3352,22335.41294621,0
+IPKW.US,D,20160513,000000,22.1094,22.1512,21.8991,21.9712,7387.9384958023,0
+IPKW.US,D,20160516,000000,22.013,22.1161,22.013,22.1084,3795.6946875513,0
+IPKW.US,D,20160517,000000,22.0616,22.0996,21.9234,21.9391,13232.527392064,0
+IPKW.US,D,20160518,000000,21.9605,22.0227,21.72,21.7551,9016.5730598978,0
+IPKW.US,D,20160519,000000,21.6422,21.6422,21.5517,21.6091,12997.223092267,0
+IPKW.US,D,20160520,000000,21.7872,21.8037,21.6869,21.7035,10155.075960225,0
+IPKW.US,D,20160523,000000,21.6169,21.7785,21.6169,21.6344,141762.10662515,0
+IPKW.US,D,20160524,000000,21.6704,21.8738,21.6704,21.7872,116516.72958713,0
+IPKW.US,D,20160525,000000,21.9419,21.9829,21.9147,21.94,6000.7734096642,0
+IPKW.US,D,20160526,000000,22.0918,22.0918,21.9799,22.0451,105431.73925435,0
+IPKW.US,D,20160527,000000,21.9964,22.0052,21.9098,21.9147,10999.705368229,0
+IPKW.US,D,20160531,000000,22.0616,22.0616,21.8641,21.9799,22960.15099982,0
+IPKW.US,D,20160601,000000,21.9147,22.0451,21.9079,22.0285,17490.610441661,0
+IPKW.US,D,20160602,000000,22.0003,22.0763,22.0003,22.0763,9753.3118500912,0
+IPKW.US,D,20160603,000000,22.1346,22.3176,22.1346,22.3118,32020.907836535,0
+IPKW.US,D,20160606,000000,22.2933,22.4791,22.2933,22.4724,90479.127155476,0
+IPKW.US,D,20160607,000000,22.5697,22.6572,22.5697,22.593,29494.212320376,0
+IPKW.US,D,20160608,000000,22.593,22.7361,22.593,22.7361,42351.691374337,0
+IPKW.US,D,20160609,000000,22.4646,22.4967,22.3673,22.4646,120801.52840876,0
+IPKW.US,D,20160610,000000,22.1346,22.1346,21.7999,21.8582,9790.3029190549,0
+IPKW.US,D,20160613,000000,21.6422,21.6947,21.4719,21.5341,11657.324372027,0
+IPKW.US,D,20160614,000000,21.2587,21.2597,21.1731,21.2363,12486.54083463,0
+IPKW.US,D,20160615,000000,21.359,21.4145,21.2938,21.4057,47670.18506756,0
+IPKW.US,D,20160616,000000,21.0436,21.2597,20.8023,21.2461,21489.756008513,0
+IPKW.US,D,20160617,000000,21.3376,21.4359,21.3055,21.4359,3171.9841636358,0
+IPKW.US,D,20160620,000000,21.7308,22.0101,21.7308,21.8865,25249.487156794,0
+IPKW.US,D,20160621,000000,21.9127,22.0188,21.831,21.976,26550.339748683,0
+IPKW.US,D,20160622,000000,21.9371,21.9371,21.831,21.831,9944.4323730702,0
+IPKW.US,D,20160623,000000,22.0987,22.2709,22.0987,22.2466,5027.7027899806,0
+IPKW.US,D,20160624,000000,21.0174,21.2714,20.9064,20.9142,19447.026977963,0
+IPKW.US,D,20160627,000000,20.6485,20.6485,20.2457,20.3682,32230.523893996,0
+IPKW.US,D,20160628,000000,20.7381,20.886,20.6982,20.8043,13622.98867557,0
+IPKW.US,D,20160629,000000,21.2052,21.2685,21.1731,21.248,16212.363503028,0
+IPKW.US,D,20160630,000000,21.2305,21.3307,21.1362,21.3142,8556.2397572386,0
+IPKW.US,D,20160701,000000,21.3065,21.6003,21.3065,21.5264,12711.569837493,0
+IPKW.US,D,20160705,000000,21.3307,21.3785,21.0729,21.1332,18598.287451185,0
+IPKW.US,D,20160706,000000,20.9687,21.1984,20.8636,21.1974,14047.358438959,0
+IPKW.US,D,20160707,000000,21.2539,21.2539,21.0933,21.1166,5307.1908665951,0
+IPKW.US,D,20160708,000000,21.2889,21.4933,21.2889,21.4778,11027.448669951,0
+IPKW.US,D,20160711,000000,21.7308,21.8067,21.7308,21.7512,11464.148789661,0
+IPKW.US,D,20160712,000000,22.0061,22.0061,21.903,21.903,9833.4591661792,0
+IPKW.US,D,20160713,000000,21.8456,21.9284,21.8456,21.9284,7537.9578310439,0
+IPKW.US,D,20160714,000000,22.0442,22.1677,22.0354,22.0753,35731.317559531,0
+IPKW.US,D,20160715,000000,22.0101,22.0101,21.8865,21.978,7713.6654086214,0
+IPKW.US,D,20160718,000000,22.0188,22.194,22.0101,22.1161,16600.769727147,0
+IPKW.US,D,20160719,000000,22.0227,22.084,21.9605,21.9954,8141.1177610906,0
+IPKW.US,D,20160720,000000,22.2709,22.3215,22.2514,22.2807,8446.294080041,0
+IPKW.US,D,20160721,000000,22.2602,22.3556,22.2077,22.2466,7457.8105149559,0
+IPKW.US,D,20160722,000000,22.2388,22.3137,22.2232,22.2797,4834.5272076147,0
+IPKW.US,D,20160725,000000,22.2787,22.2797,22.1833,22.2291,12447.494706279,0
+IPKW.US,D,20160726,000000,22.2709,22.3624,22.2388,22.3049,5155.1164719666,0
+IPKW.US,D,20160727,000000,22.3994,22.4295,22.2709,22.4295,9918.7441307343,0
+IPKW.US,D,20160728,000000,22.3721,22.3721,22.3721,22.3721,180.84522604467,0
+IPKW.US,D,20160729,000000,22.4967,22.7196,22.4938,22.6251,10720.217291614,0
+IPKW.US,D,20160801,000000,22.5832,22.632,22.4948,22.5035,85239.753248648,0
+IPKW.US,D,20160802,000000,22.3624,22.4383,22.267,22.3711,6030.5717707738,0
+IPKW.US,D,20160803,000000,22.2388,22.3137,22.195,22.3137,22578.937483555,0
+IPKW.US,D,20160804,000000,22.4996,22.5288,22.4694,22.5288,12722.87266412,0
+IPKW.US,D,20160805,000000,22.5511,22.5735,22.5424,22.5424,4795.4810792642,0
+IPKW.US,D,20160808,000000,22.6485,22.6748,22.5832,22.6028,8797.709235196,0
+IPKW.US,D,20160809,000000,22.7916,22.814,22.7741,22.814,52606.437714825,0
+IPKW.US,D,20160810,000000,22.9472,22.9472,22.7127,22.7127,13710.328699512,0
+IPKW.US,D,20160811,000000,22.8626,22.9472,22.8538,22.885,10736.657766709,0
+IPKW.US,D,20160812,000000,22.9288,23.0592,22.9288,22.9882,12319.0534946,0
+IPKW.US,D,20160815,000000,23.0679,23.1672,23.0679,23.1662,7525.6274747227,0
+IPKW.US,D,20160816,000000,23.1001,23.1078,22.9755,23.0096,8376.4220608874,0
+IPKW.US,D,20160817,000000,22.814,22.9113,22.7643,22.7643,1162.1360832757,0
+IPKW.US,D,20160818,000000,23.0134,23.0923,23.0134,23.0845,2631.5035448887,0
+IPKW.US,D,20160819,000000,22.8305,22.992,22.8305,22.992,2926.4045669047,0
+IPKW.US,D,20160822,000000,22.8305,22.9579,22.8305,22.9579,8737.0849832833,0
+IPKW.US,D,20160823,000000,22.9492,23.0592,22.921,23.0096,10125.277599114,0
+IPKW.US,D,20160824,000000,23.0261,23.0348,22.9677,22.991,4343.3680141525,0
+IPKW.US,D,20160825,000000,22.9288,22.9599,22.8392,22.8461,9124.4636777086,0
+IPKW.US,D,20160826,000000,23.1672,23.1672,22.6816,22.8499,28443.049443993,0
+IPKW.US,D,20160829,000000,22.7741,22.9472,22.7468,22.9385,27591.227328134,0
+IPKW.US,D,20160830,000000,22.9551,22.9551,22.8451,22.8937,3712.464782383,0
+IPKW.US,D,20160831,000000,22.8383,22.8383,22.6845,22.7321,7324.2316548093,0
+IPKW.US,D,20160901,000000,22.8937,22.9472,22.8499,22.9472,5969.9475188611,0
+IPKW.US,D,20160902,000000,22.885,23.1993,22.885,23.1993,24422.325753579,0
+IPKW.US,D,20160906,000000,23.3308,23.4854,23.2888,23.465,12267.677009928,0
+IPKW.US,D,20160907,000000,23.4904,23.5847,23.4904,23.5273,10568.142896986,0
+IPKW.US,D,20160908,000000,23.718,23.718,23.576,23.6149,3746.3732622664,0
+IPKW.US,D,20160909,000000,23.3356,23.3423,23.1078,23.1078,55809.247769263,0
+IPKW.US,D,20160912,000000,23.1001,23.3716,23.1001,23.2977,17951.971274015,0
+IPKW.US,D,20160913,000000,23.0679,23.0757,22.8782,22.9161,3562.4454471414,0
+IPKW.US,D,20160914,000000,22.9686,22.9755,22.9268,22.9288,3896.392597508,0
+IPKW.US,D,20160915,000000,22.9833,22.9833,22.9278,22.9765,9021.710708365,0
+IPKW.US,D,20160916,000000,22.8685,22.9531,22.7857,22.8685,12716.70748596,0
+IPKW.US,D,20160919,000000,23.1234,23.1565,22.9502,22.9658,13016.746156443,0
+IPKW.US,D,20160920,000000,23.0426,23.1224,23.0358,23.0913,9277.5656020305,0
+IPKW.US,D,20160921,000000,23.2315,23.537,23.2315,23.537,18025.953411942,0
+IPKW.US,D,20160922,000000,23.7735,23.7735,23.6266,23.6772,5703.8173282613,0
+IPKW.US,D,20160923,000000,23.429,23.537,23.395,23.395,10662.675628782,0
+IPKW.US,D,20160926,000000,23.2392,23.3629,23.2392,23.3044,23322.868981603,0
+IPKW.US,D,20160927,000000,23.3298,23.3891,23.2451,23.3891,2173.2253016164,0
+IPKW.US,D,20160928,000000,23.4057,23.5604,23.356,23.5604,14099.762453324,0
+IPKW.US,D,20160929,000000,23.5847,23.5847,23.3891,23.4387,15068.722954234,0
+IPKW.US,D,20160930,000000,23.3716,23.5185,23.3716,23.4708,15702.708775083,0
+IPKW.US,D,20161003,000000,23.2713,23.537,23.2713,23.4825,6912.1922477416,0
+IPKW.US,D,20161004,000000,23.4523,23.4523,23.3054,23.3181,2213.2989596604,0
+IPKW.US,D,20161005,000000,23.537,23.6042,23.4076,23.5857,8875.8014918971,0
+IPKW.US,D,20161006,000000,23.4854,23.4854,23.3891,23.4115,17391.967591092,0
+IPKW.US,D,20161007,000000,23.4777,23.4777,23.2636,23.3794,20322.48227677,0
+IPKW.US,D,20161010,000000,23.3209,23.5526,23.3209,23.5001,9978.3408529536,0
+IPKW.US,D,20161011,000000,23.3716,23.3716,23.0836,23.1088,15945.205782735,0
+IPKW.US,D,20161012,000000,23.0621,23.0836,23.0086,23.0738,107783.75472262,0
+IPKW.US,D,20161013,000000,22.9658,23.0164,22.7711,22.9658,20274.188381179,0
+IPKW.US,D,20161014,000000,23.1662,23.1662,22.9181,22.9181,15565.019796163,0
+IPKW.US,D,20161017,000000,22.9113,22.9454,22.9113,22.9454,2225.6293159816,0
+IPKW.US,D,20161018,000000,23.2392,23.248,23.0913,23.2315,243390.9584841,0
+IPKW.US,D,20161019,000000,23.3122,23.3423,23.2071,23.2158,42511.986006513,0
+IPKW.US,D,20161020,000000,22.9736,23.2158,22.9736,23.1234,3692.9417182077,0
+IPKW.US,D,20161021,000000,23.1399,23.2237,23.1234,23.2237,5176.6945955288,0
+IPKW.US,D,20161024,000000,23.2967,23.2967,23.0592,23.0913,21812.400332252,0
+IPKW.US,D,20161025,000000,23.0913,23.1896,23.0913,23.1565,5791.1573522033,0
+IPKW.US,D,20161026,000000,23.1389,23.1389,23.0505,23.0836,3453.5272996372,0
+IPKW.US,D,20161027,000000,23.1906,23.1906,22.9658,22.9658,6002.8284690511,0
+IPKW.US,D,20161028,000000,23.0115,23.0913,23.0037,23.0417,2682.8800295605,0
+IPKW.US,D,20161031,000000,23.0164,23.1322,22.991,23.0836,9026.8483568322,0
+IPKW.US,D,20161101,000000,23.1234,23.1906,23.0981,23.0981,2211.2439002735,0
+IPKW.US,D,20161102,000000,22.991,23.0339,22.8042,22.8042,10312.288003321,0
+IPKW.US,D,20161103,000000,22.9132,22.9132,22.7614,22.8412,4867.4081578047,0
+IPKW.US,D,20161104,000000,22.628,22.628,22.4684,22.4684,20878.375840919,0
+IPKW.US,D,20161107,000000,22.7,22.7478,22.6446,22.704,5064.6938589443,0
+IPKW.US,D,20161108,000000,22.7351,22.8626,22.7351,22.8256,6987.2019153624,0
+IPKW.US,D,20161109,000000,22.7438,22.7711,22.5307,22.6962,9860.1749382085,0
+IPKW.US,D,20161110,000000,22.6544,22.6544,22.4198,22.4811,27279.885831023,0
+IPKW.US,D,20161111,000000,22.4908,22.4908,22.2349,22.3001,56573.72986118,0
+IPKW.US,D,20161114,000000,22.0373,22.1804,22.0373,22.1716,5621.6149527864,0
+IPKW.US,D,20161115,000000,22.0782,22.4101,22.0782,22.3701,9873.5328242231,0
+IPKW.US,D,20161116,000000,22.3021,22.4334,22.3021,22.4004,10486.968051205,0
+IPKW.US,D,20161117,000000,22.3517,22.5872,22.3517,22.5307,13084.563116209,0
+IPKW.US,D,20161118,000000,22.5959,22.628,22.4655,22.4733,10454.087101014,0
+IPKW.US,D,20161121,000000,22.5404,22.6544,22.5259,22.6544,17262.498849719,0
+IPKW.US,D,20161122,000000,22.6767,22.6767,22.5162,22.5959,12517.366725433,0
+IPKW.US,D,20161123,000000,22.557,22.5735,22.3915,22.5162,18918.876715537,0
+IPKW.US,D,20161125,000000,22.6349,22.6349,22.6349,22.6349,250.7172451983,0
+IPKW.US,D,20161128,000000,22.7214,22.8207,22.7214,22.7896,8816.2047696779,0
+IPKW.US,D,20161129,000000,22.7964,22.9959,22.7254,22.9959,5269.172267938,0
+IPKW.US,D,20161130,000000,22.9492,22.9872,22.8645,22.9006,9587.879569448,0
+IPKW.US,D,20161201,000000,22.9181,22.9181,22.7545,22.8003,39780.812081361,0
+IPKW.US,D,20161202,000000,22.9006,22.9006,22.7789,22.7789,21609.976982646,0
+IPKW.US,D,20161205,000000,22.7196,23.0339,22.7196,22.995,12632.450051097,0
+IPKW.US,D,20161206,000000,22.9006,23.1234,22.9006,23.0426,4237.5324557286,0
+IPKW.US,D,20161207,000000,23.1565,23.3716,23.1468,23.3473,22191.55878913,0
+IPKW.US,D,20161208,000000,23.0339,23.3473,23.0339,23.2636,9726.5960780618,0
+IPKW.US,D,20161209,000000,23.3054,23.4854,23.3054,23.4854,9987.5886201945,0
+IPKW.US,D,20161212,000000,23.3833,23.3833,23.2694,23.3201,4956.8032411336,0
+IPKW.US,D,20161213,000000,23.3054,23.5691,23.3054,23.537,7604.7472611172,0
+IPKW.US,D,20161214,000000,23.429,23.5614,23.0505,23.0505,18112.26590619,0
+IPKW.US,D,20161215,000000,23.0572,23.1906,23.0505,23.1662,15040.979652511,0
+IPKW.US,D,20161216,000000,23.287,23.3044,23.1458,23.2139,18168.780039329,0
+IPKW.US,D,20161219,000000,23.1633,23.356,23.1633,23.2382,14623.802596976,0
+IPKW.US,D,20161220,000000,23.1381,23.2781,23.1341,23.1877,32769.97698305,0
+IPKW.US,D,20161221,000000,23.1282,23.3619,23.1282,23.3201,75782.369950266,0
+IPKW.US,D,20161222,000000,23.1546,23.356,23.1546,23.2626,69219.537798292,0
+IPKW.US,D,20161223,000000,23.3122,23.4115,23.3122,23.3804,6965.6237918003,0
+IPKW.US,D,20161227,000000,23.3122,23.467,23.3122,23.4533,43709.058099366,0
+IPKW.US,D,20161228,000000,23.4242,23.4475,23.3288,23.3881,51604.596263725,0
+IPKW.US,D,20161229,000000,23.538,23.5623,23.4533,23.4777,18050.614124584,0
+IPKW.US,D,20161230,000000,23.6879,23.6879,23.4777,23.5011,16358.272719496,0
+IPKW.US,D,20170103,000000,23.7443,23.7443,23.6149,23.6616,18881.885646574,0
+IPKW.US,D,20170104,000000,23.9186,24.0694,23.8865,24.0022,17262.498849719,0
+IPKW.US,D,20170105,000000,24.1015,24.1881,24.0801,24.0947,47519.138202625,0
+IPKW.US,D,20170106,000000,24.0528,24.0528,23.9711,24.009,4829.3895591475,0
+IPKW.US,D,20170109,000000,23.8972,23.9945,23.8952,23.9945,13445.226038605,0
+IPKW.US,D,20170110,000000,24.0022,24.1093,23.9448,24.0655,29337.000277282,0
+IPKW.US,D,20170111,000000,23.9945,24.118,23.826,24.0606,13211.976798196,0
+IPKW.US,D,20170112,000000,24.0947,24.2679,24.0947,24.2611,14080.239389149,0
+IPKW.US,D,20170113,000000,24.2407,24.3264,24.2007,24.3175,11171.302827032,0
+IPKW.US,D,20170117,000000,24.2086,24.2611,24.1658,24.2261,8734.002394203,0
+IPKW.US,D,20170118,000000,24.2776,24.2776,24.0246,24.0947,29439.753246625,0
+IPKW.US,D,20170119,000000,24.0411,24.0665,23.9808,24.0441,17107.34186601,0
+IPKW.US,D,20170120,000000,24.2027,24.2183,24.0694,24.2183,12226.57582219,0
+IPKW.US,D,20170123,000000,24.1248,24.3847,24.1248,24.3682,8802.8468836632,0
+IPKW.US,D,20170124,000000,24.3555,24.4324,24.3175,24.4324,8612.7538903776,0
+IPKW.US,D,20170125,000000,24.5754,24.6932,24.5502,24.6932,8297.3022744929,0
+IPKW.US,D,20170126,000000,24.9239,25.1321,24.9239,25.0659,14091.542215776,0
+IPKW.US,D,20170127,000000,25.1662,25.1905,25.0962,25.135,17451.564313311,0
+IPKW.US,D,20170130,000000,25.0835,25.0835,24.9326,25.0659,102565.95893936,0
+IPKW.US,D,20170131,000000,25.1662,25.1662,25.0105,25.1234,15917.462481012,0
+IPKW.US,D,20170201,000000,25.2168,25.2168,25.0416,25.1632,19883.727097674,0
+IPKW.US,D,20170202,000000,25.1487,25.2907,25.1069,25.1069,15935.958015493,0
+IPKW.US,D,20170203,000000,25.2479,25.281,25.1759,25.2284,5435.6320782746,0
+IPKW.US,D,20170206,000000,25.1234,25.1234,24.9929,25.0328,12465.990240761,0
+IPKW.US,D,20170207,000000,25.1127,25.1408,24.9647,25.0474,129518.06279818,0
+IPKW.US,D,20170208,000000,24.9745,25.1662,24.9745,25.098,19490.183225088,0
+IPKW.US,D,20170209,000000,25.1818,25.1818,25.0484,25.1234,149846.71025311,0
+IPKW.US,D,20170210,000000,25.3307,25.3307,25.1662,25.2996,50683.929658407,0
+IPKW.US,D,20170213,000000,25.4708,25.4708,25.2567,25.3414,47607.50575626,0
+IPKW.US,D,20170214,000000,25.4007,25.4007,25.1818,25.3121,26495.880674932,0
+IPKW.US,D,20170215,000000,25.3482,25.428,25.2567,25.4182,33694.753707142,0
+IPKW.US,D,20170216,000000,25.4796,25.4796,25.3307,25.4085,30355.282203476,0
+IPKW.US,D,20170217,000000,25.2742,25.2996,25.2314,25.2615,39100.587424307,0
+IPKW.US,D,20170221,000000,25.3218,25.3218,25.2732,25.281,14825.19841689,0
+IPKW.US,D,20170222,000000,25.1146,25.3666,25.1146,25.3666,27214.123930643,0
+IPKW.US,D,20170223,000000,25.4445,25.498,25.3764,25.4377,13190.398674633,0
+IPKW.US,D,20170224,000000,25.393,25.393,25.1827,25.2655,17300.517448376,0
+IPKW.US,D,20170227,000000,25.1866,25.2392,25.1798,25.2255,53913.455484875,0
+IPKW.US,D,20170228,000000,25.2996,25.2996,25.1069,25.1069,9971.1481450995,0
+IPKW.US,D,20170301,000000,25.2655,25.4377,25.2655,25.4309,15557.82708831,0
+IPKW.US,D,20170302,000000,25.3647,25.3647,25.2343,25.2392,7007.7525092311,0
+IPKW.US,D,20170303,000000,25.2334,25.3764,25.1993,25.3492,21672.656293944,0
+IPKW.US,D,20170306,000000,25.3852,25.3852,25.2917,25.3218,13488.38228573,0
+IPKW.US,D,20170307,000000,25.281,25.3151,25.2168,25.2168,41634.475648319,0
+IPKW.US,D,20170308,000000,25.3307,25.3307,25.1069,25.1915,51247.015930409,0
+IPKW.US,D,20170309,000000,25.2469,25.2567,25.1681,25.2255,30091.207072263,0
+IPKW.US,D,20170310,000000,25.2996,25.4231,25.2996,25.4085,125752.16647174,0
+IPKW.US,D,20170313,000000,25.4893,25.5905,25.3151,25.573,12235.823589432,0
+IPKW.US,D,20170314,000000,25.4893,25.4893,25.4231,25.4309,7108.4504191878,0
+IPKW.US,D,20170315,000000,25.5476,25.8046,25.4786,25.8046,5326.7139307704,0
+IPKW.US,D,20170316,000000,25.8805,25.9068,25.8124,25.8124,13328.087653554,0
+IPKW.US,D,20170317,000000,25.7238,25.8124,25.7082,25.8124,14742.996041415,0
+IPKW.US,D,20170320,000000,25.7948,25.8436,25.7589,25.8046,8690.8461470787,0
+IPKW.US,D,20170321,000000,25.8874,25.8874,25.6275,25.6275,17349.838873661,0
+IPKW.US,D,20170322,000000,25.6733,25.7472,25.5749,25.7296,25571.10395084,0
+IPKW.US,D,20170323,000000,25.7385,25.792,25.5983,25.7472,43423.404844591,0
+IPKW.US,D,20170324,000000,25.4708,25.4708,25.2996,25.3073,32598.379524246,0
+IPKW.US,D,20170327,000000,25.2996,25.3852,25.2976,25.3852,53942.226316291,0
+IPKW.US,D,20170328,000000,25.4796,25.6547,25.4796,25.6547,15142.705092161,0
+IPKW.US,D,20170329,000000,25.646,25.682,25.6119,25.6372,12867.754350895,0
+IPKW.US,D,20170330,000000,25.6392,25.6907,25.6392,25.6547,8654.8826078085,0
+IPKW.US,D,20170331,000000,25.6275,25.6907,25.5633,25.6703,41122.765860988,0
+IPKW.US,D,20170403,000000,25.7072,25.7072,25.5185,25.6207,23764.70674978,0
+IPKW.US,D,20170404,000000,25.5311,25.7433,25.5311,25.7151,14642.298131458,0
+IPKW.US,D,20170405,000000,25.7764,25.8212,25.7072,25.7151,31000.570850954,0
+IPKW.US,D,20170406,000000,25.6606,25.6907,25.6207,25.6207,11985.106344233,0
+IPKW.US,D,20170407,000000,25.5652,25.6907,25.5652,25.6683,14672.096492567,0
+IPKW.US,D,20170410,000000,25.646,25.6907,25.6119,25.6547,70929.347208169,0
+IPKW.US,D,20170411,000000,25.7472,25.7472,25.5652,25.7072,44267.006722902,0
+IPKW.US,D,20170412,000000,25.6275,25.7647,25.5973,25.6275,50589.39692661,0
+IPKW.US,D,20170413,000000,25.6275,25.6275,25.4445,25.4533,92148.862907309,0
+IPKW.US,D,20170417,000000,25.5078,25.7229,25.5078,25.7072,12228.630881578,0
+IPKW.US,D,20170418,000000,25.6051,25.6051,25.4893,25.5574,26191.731885675,0
+IPKW.US,D,20170419,000000,25.6693,25.6898,25.462,25.462,17170.02117731,0
+IPKW.US,D,20170420,000000,25.7472,25.7841,25.6975,25.7734,47304.384496697,0
+IPKW.US,D,20170421,000000,25.7569,25.7569,25.6547,25.7238,15751.002670675,0
+IPKW.US,D,20170424,000000,25.9642,26.0099,25.9428,26.0061,14274.442501208,0
+IPKW.US,D,20170425,000000,26.115,26.1774,26.115,26.1705,23025.912900199,0
+IPKW.US,D,20170426,000000,26.1705,26.1705,26.0294,26.0791,16521.649940751,0
+IPKW.US,D,20170427,000000,26.1364,26.1453,26.0294,26.0294,12925.296013727,0
+IPKW.US,D,20170428,000000,25.9642,26.1063,25.9467,26.1063,6455.9690638562,0
+IPKW.US,D,20170501,000000,26.371,26.4294,26.2542,26.3876,42389.709972994,0
+IPKW.US,D,20170502,000000,26.3876,26.5725,26.3876,26.5569,17566.647638976,0
+IPKW.US,D,20170503,000000,26.4625,26.478,26.3876,26.4421,37723.697635103,0
+IPKW.US,D,20170504,000000,26.4382,26.4382,26.3059,26.3389,21914.125771902,0
+IPKW.US,D,20170505,000000,26.3953,26.5696,26.3467,26.5696,13140.049719655,0
+IPKW.US,D,20170508,000000,26.6221,26.6513,26.5423,26.6055,13208.894209115,0
+IPKW.US,D,20170509,000000,26.5696,26.5696,26.5218,26.552,19854.956266257,0
+IPKW.US,D,20170510,000000,26.7126,27.1282,26.6221,26.7048,21713.757481682,0
+IPKW.US,D,20170511,000000,26.5608,26.5608,26.1112,26.1453,22668.332566884,0
+IPKW.US,D,20170512,000000,26.2571,26.3059,26.2309,26.297,23823.275942306,0
+IPKW.US,D,20170515,000000,26.3622,26.4294,26.3321,26.3584,80237.738701003,0
+IPKW.US,D,20170516,000000,26.4625,26.4625,26.3953,26.4051,52775.980114242,0
+IPKW.US,D,20170517,000000,26.2621,26.2728,26.0139,26.0382,310256.42575473,0
+IPKW.US,D,20170518,000000,25.864,26.0061,25.6733,25.9302,44782.826629006,0
+IPKW.US,D,20170519,000000,26.228,26.3389,26.2211,26.3389,49501.242981262,0
+IPKW.US,D,20170522,000000,26.3778,26.4946,26.3467,26.478,30507.356598104,0
+IPKW.US,D,20170523,000000,26.552,26.552,26.4245,26.4664,31926.375104739,0
+IPKW.US,D,20170524,000000,26.6786,26.7525,26.6251,26.7126,36128.971550891,0
+IPKW.US,D,20170525,000000,26.8616,26.9179,26.8285,26.844,20948.247860072,0
+IPKW.US,D,20170526,000000,26.8596,26.9179,26.844,26.8927,19451.137096737,0
+IPKW.US,D,20170530,000000,27.0854,27.0854,26.8858,26.951,783576.67620924,0
+IPKW.US,D,20170531,000000,27.1437,27.1437,26.8624,26.8761,22782.388362855,0
+IPKW.US,D,20170601,000000,27.061,27.1846,27.06,27.136,42384.572324527,0
+IPKW.US,D,20170602,000000,27.3102,27.5253,27.3102,27.4591,35900.859958948,0
+IPKW.US,D,20170605,000000,27.6177,27.6177,27.4591,27.5661,31505.087930431,0
+IPKW.US,D,20170606,000000,27.5097,27.5914,27.3851,27.5486,61188.365714399,0
+IPKW.US,D,20170607,000000,27.6342,27.6342,27.427,27.4591,35605.958936932,0
+IPKW.US,D,20170608,000000,27.4006,27.4006,27.2323,27.2936,40244.227973101,0
+IPKW.US,D,20170609,000000,27.2595,27.2858,27.0533,27.1603,59398.408988434,0
+IPKW.US,D,20170612,000000,27.0114,27.1096,26.952,27.0036,15122.154498292,0
+IPKW.US,D,20170613,000000,27.1194,27.2353,27.0192,27.2264,12558.46791317,0
+IPKW.US,D,20170614,000000,27.2187,27.2187,26.8294,26.844,46202.872665334,0
+IPKW.US,D,20170615,000000,26.6961,26.6961,26.5365,26.6737,24323.682903008,0
+IPKW.US,D,20170616,000000,26.7866,26.7866,26.6406,26.7438,22386.789430882,0
+IPKW.US,D,20170619,000000,26.9248,27.0376,26.9248,27.0104,40042.832153187,0
+IPKW.US,D,20170620,000000,27.0688,27.0688,26.8878,26.8965,23915.753614715,0
+IPKW.US,D,20170621,000000,26.8352,26.8352,26.5365,26.7107,24012.341405897,0
+IPKW.US,D,20170622,000000,26.7768,26.7768,26.6465,26.7204,40193.879018122,0
+IPKW.US,D,20170623,000000,26.7866,26.8596,26.7681,26.8196,19273.374459772,0
+IPKW.US,D,20170626,000000,27.0182,27.026,26.8206,26.9082,28325.91105894,0
+IPKW.US,D,20170627,000000,26.8196,26.8917,26.735,26.8031,19956.681705907,0
+IPKW.US,D,20170628,000000,26.8517,26.8838,26.7466,26.8683,19454.219685817,0
+IPKW.US,D,20170629,000000,26.8527,26.8527,26.4966,26.6483,30548.457785842,0
+IPKW.US,D,20170630,000000,26.8275,26.8275,26.7107,26.7583,18462.653531652,0
+IPKW.US,D,20170703,000000,26.7516,26.8527,26.7516,26.843,6839.2376395077,0
+IPKW.US,D,20170705,000000,26.7107,26.8109,26.6552,26.8109,19902.222632155,0
+IPKW.US,D,20170706,000000,26.6445,26.6445,26.4927,26.5355,22706.351165541,0
+IPKW.US,D,20170707,000000,26.5228,26.5754,26.4771,26.5715,12411.531167009,0
+IPKW.US,D,20170710,000000,26.6941,26.6941,26.5267,26.6162,69341.813831811,0
+IPKW.US,D,20170711,000000,26.5851,26.7107,26.5676,26.7028,26504.100912479,0
+IPKW.US,D,20170712,000000,26.9335,27.0426,26.8927,26.9871,98936.724062145,0
+IPKW.US,D,20170713,000000,27.0026,27.0688,26.8196,27.0688,643137.00029954,0
+IPKW.US,D,20170714,000000,27.1603,27.2771,27.0406,27.2674,59138.443975995,0
+IPKW.US,D,20170717,000000,27.3511,27.3511,27.2236,27.2353,28626.977259117,0
+IPKW.US,D,20170718,000000,27.3685,27.3685,27.2674,27.2985,52481.079092226,0
+IPKW.US,D,20170719,000000,27.2089,27.4512,27.2089,27.3851,8162.6958846528,0
+IPKW.US,D,20170720,000000,27.6177,27.7101,27.5029,27.6498,20044.021729849,0
+IPKW.US,D,20170721,000000,27.643,27.6586,27.5106,27.6187,53615.471873778,0
+IPKW.US,D,20170724,000000,27.6011,27.6673,27.5262,27.6673,37050.665685903,0
+IPKW.US,D,20170725,000000,27.6917,27.7355,27.6342,27.643,13256.160575014,0
+IPKW.US,D,20170726,000000,27.7248,27.9934,27.7248,27.8348,19601.156431979,0
+IPKW.US,D,20170727,000000,28.2931,28.3924,28.2143,28.2581,46384.745421072,0
+IPKW.US,D,20170728,000000,27.9506,28.0275,27.7695,28.0275,13821.301906403,0
+IPKW.US,D,20170731,000000,28.1617,28.2357,28.0868,28.2269,44032.729952798,0
+IPKW.US,D,20170801,000000,28.2765,28.3515,28.2104,28.2532,25096.385232472,0
+IPKW.US,D,20170802,000000,28.0079,28.1773,27.9506,28.1413,56377.471689734,0
+IPKW.US,D,20170803,000000,28.0177,28.115,28.0001,28.1024,61687.745145409,0
+IPKW.US,D,20170804,000000,28.151,28.151,28.043,28.1004,39866.097045917,0
+IPKW.US,D,20170807,000000,28.0761,28.1617,28.0761,28.154,37979.552528768,0
+IPKW.US,D,20170808,000000,28.1617,28.3009,28.1617,28.2006,56081.543138024,0
+IPKW.US,D,20170809,000000,28.0099,28.0556,28.006,28.0556,33922.865299084,0
+IPKW.US,D,20170810,000000,27.9349,27.9359,27.6917,27.7705,32510.01197061,0
+IPKW.US,D,20170811,000000,27.7529,27.8776,27.7529,27.8162,29940.160207328,0
+IPKW.US,D,20170814,000000,27.9836,28.0683,27.9369,28.0089,29417.147593369,0
+IPKW.US,D,20170815,000000,28.043,28.0761,27.9194,28.0001,15073.860602701,0
+IPKW.US,D,20170816,000000,28.1111,28.2434,28.0683,28.1773,27241.867232366,0
+IPKW.US,D,20170817,000000,28.2279,28.3048,28.0507,28.0507,15892.801768369,0
+IPKW.US,D,20170818,000000,28.0352,28.2269,28.0352,28.1199,17381.692294158,0
+IPKW.US,D,20170821,000000,28.1199,28.1705,28.0596,28.1286,33104.95166311,0
+IPKW.US,D,20170822,000000,28.1462,28.3106,28.1462,28.2844,9348.4651508775,0
+IPKW.US,D,20170823,000000,28.1773,28.3826,28.1773,28.3106,37028.060032647,0
+IPKW.US,D,20170824,000000,28.2357,28.3992,28.2357,28.3496,16508.292054738,0
+IPKW.US,D,20170825,000000,28.5179,28.7009,28.4771,28.6006,22550.166652139,0
+IPKW.US,D,20170828,000000,28.5763,28.5763,28.4352,28.5539,49783.813646957,0
+IPKW.US,D,20170829,000000,28.3262,28.4595,28.3262,28.3661,37498.66863224,0
+IPKW.US,D,20170830,000000,28.4508,28.5617,28.443,28.5539,130767.53890539,0
+IPKW.US,D,20170831,000000,28.6104,28.7933,28.5685,28.7709,95659.931869778,0
+IPKW.US,D,20170901,000000,28.9374,28.9948,28.8936,28.9452,104220.28174579,0
+IPKW.US,D,20170905,000000,28.7612,28.7612,28.4848,28.6006,90000.298318335,0
+IPKW.US,D,20170906,000000,28.6006,28.6921,28.5539,28.6756,32405.20394188,0
+IPKW.US,D,20170907,000000,28.8342,28.9704,28.8177,28.9569,23012.555014185,0
+IPKW.US,D,20170908,000000,28.9529,29.058,28.8848,28.9763,15296.834546176,0
+IPKW.US,D,20170911,000000,29.1777,29.2264,29.1272,29.1349,22483.377222066,0
+IPKW.US,D,20170912,000000,29.1593,29.1943,29.1184,29.1777,57283.752879344,0
+IPKW.US,D,20170913,000000,29.1437,29.1777,29.06,29.0891,22802.938956724,0
+IPKW.US,D,20170914,000000,29.0346,29.1437,28.9695,29.1437,40156.887949159,0
+IPKW.US,D,20170915,000000,29.1008,29.1272,28.9111,29.0687,38136.764571864,0
+IPKW.US,D,20170918,000000,29.0094,29.1008,28.9452,29.0425,38061.754904243,0
+IPKW.US,D,20170919,000000,29.1184,29.1943,29.06,29.1534,84143.379065751,0
+IPKW.US,D,20170920,000000,29.1777,29.3276,29.0619,29.1593,17333.398398566,0
+IPKW.US,D,20170921,000000,29.1437,29.1437,28.9519,29.0346,89486.533471617,0
+IPKW.US,D,20170922,000000,29.0346,29.06,28.9374,28.9529,24778.878557201,0
+IPKW.US,D,20170925,000000,28.9208,28.9412,28.7933,28.8001,10776.731424753,0
+IPKW.US,D,20170926,000000,28.7865,28.8001,28.6843,28.7787,19777.89153925,0
+IPKW.US,D,20170927,000000,28.5939,28.6746,28.3262,28.6502,30013.114815561,0
+IPKW.US,D,20170928,000000,28.7087,28.7437,28.5685,28.7349,19183.979376444,0
+IPKW.US,D,20170929,000000,28.8683,29.0288,28.8683,28.9208,103622.25946421,0
+IPKW.US,D,20171002,000000,28.7865,28.9529,28.7865,28.9529,26250.3010782,0
+IPKW.US,D,20171003,000000,28.9023,29.0084,28.8683,28.9763,21116.762729796,0
+IPKW.US,D,20171004,000000,29.0094,29.0503,28.9452,28.9529,46299.460456516,0
+IPKW.US,D,20171005,000000,28.9023,28.9452,28.8848,28.8936,10307.150354853,0
+IPKW.US,D,20171006,000000,28.8089,28.9023,28.804,28.9023,25015.210386691,0
+IPKW.US,D,20171009,000000,28.9111,28.9111,28.8147,28.8264,7231.7539824001,0
+IPKW.US,D,20171010,000000,29.1855,29.1855,28.9997,29.1437,137559.510179,0
+IPKW.US,D,20171011,000000,29.1943,29.2848,29.1437,29.277,57297.110765358,0
+IPKW.US,D,20171012,000000,29.3364,29.4016,29.3111,29.3597,27984.77120072,0
+IPKW.US,D,20171013,000000,29.5778,29.6264,29.5447,29.5865,15647.222171638,0
+IPKW.US,D,20171016,000000,29.6264,29.6517,29.569,29.6186,32196.615414112,0
+IPKW.US,D,20171017,000000,29.602,29.6361,29.5427,29.6264,41433.079828406,0
+IPKW.US,D,20171018,000000,29.643,29.6858,29.5778,29.6692,67140.845228472,0
+IPKW.US,D,20171019,000000,29.5018,29.5417,29.3364,29.5349,16606.934905307,0
+IPKW.US,D,20171020,000000,29.5018,29.5018,29.4191,29.4834,28265.286807028,0
+IPKW.US,D,20171023,000000,29.4093,29.4521,29.3918,29.3918,13211.976798196,0
+IPKW.US,D,20171024,000000,29.5583,29.6361,29.5407,29.5943,11146.64211439,0
+IPKW.US,D,20171025,000000,29.4697,29.5349,29.2586,29.3364,20033.746432915,0
+IPKW.US,D,20171026,000000,29.3189,29.3958,29.2935,29.3091,54836.17714958,0
+IPKW.US,D,20171027,000000,29.2507,29.3782,29.1262,29.3189,15085.163429329,0
+IPKW.US,D,20171030,000000,29.3918,29.4658,29.3461,29.3948,71031.07264782,0
+IPKW.US,D,20171031,000000,29.5281,29.6186,29.4697,29.5738,28786.2443616,0
+IPKW.US,D,20171101,000000,29.8036,29.8367,29.6206,29.7101,58014.326491377,0
+IPKW.US,D,20171102,000000,29.6099,29.7023,29.5768,29.7023,35617.26176356,0
+IPKW.US,D,20171103,000000,29.7607,29.7607,29.6517,29.7189,28065.946046501,0
+IPKW.US,D,20171106,000000,29.6517,29.7519,29.4755,29.7519,56416.517818084,0
+IPKW.US,D,20171107,000000,29.8367,29.9067,29.7412,29.8454,25643.03102938,0
+IPKW.US,D,20171108,000000,29.9174,30.0195,29.8454,30.0011,34577.401713803,0
+IPKW.US,D,20171109,000000,29.6692,29.8036,29.6264,29.7977,23862.322070656,0
+IPKW.US,D,20171110,000000,29.7023,29.7101,29.602,29.7072,19171.649020123,0
+IPKW.US,D,20171113,000000,29.4093,29.569,29.4093,29.5106,23528.37492029,0
+IPKW.US,D,20171114,000000,29.5193,29.5865,29.4191,29.5349,29070.870086681,0
+IPKW.US,D,20171115,000000,29.3091,29.4191,29.2352,29.3918,45376.738791812,0
+IPKW.US,D,20171116,000000,29.643,29.8454,29.5952,29.8454,20035.801492301,0
+IPKW.US,D,20171117,000000,29.7947,29.9174,29.7947,29.8765,398502.73088637,0
+IPKW.US,D,20171120,000000,30.0371,30.1792,30.0108,30.1315,29597.992819414,0
+IPKW.US,D,20171121,000000,30.4692,30.4935,30.3826,30.4867,49459.114263831,0
+IPKW.US,D,20171122,000000,30.5276,30.5958,30.4361,30.5461,64881.307432607,0
+IPKW.US,D,20171124,000000,30.6775,30.7544,30.6511,30.7271,4158.4126693341,0
+IPKW.US,D,20171127,000000,30.6677,30.7115,30.4614,30.5042,21650.050640689,0
+IPKW.US,D,20171128,000000,30.7115,30.7115,30.5276,30.657,31382.811896911,0
+IPKW.US,D,20171129,000000,30.8117,30.8117,30.4439,30.4789,32029.128074083,0
+IPKW.US,D,20171130,000000,30.7378,30.7378,30.5684,30.5782,34135.563945626,0
+IPKW.US,D,20171201,000000,30.3874,30.4527,30.1957,30.4059,28111.157353013,0
+IPKW.US,D,20171204,000000,30.4263,30.5529,30.2657,30.3096,47246.842833865,0
+IPKW.US,D,20171205,000000,30.4031,30.4031,30.2435,30.2921,37490.448394693,0
+IPKW.US,D,20171206,000000,30.0195,30.0195,29.7792,29.9223,40814.506952958,0
+IPKW.US,D,20171207,000000,29.9261,30.1616,29.9261,30.1188,17137.14022712,0
+IPKW.US,D,20171208,000000,30.1704,30.2356,30.1257,30.1792,37313.713287422,0
+IPKW.US,D,20171211,000000,30.3631,30.4663,30.3631,30.3835,24167.498389606,0
+IPKW.US,D,20171212,000000,30.3972,30.4186,30.3008,30.3972,32347.662279048,0
+IPKW.US,D,20171213,000000,30.3874,30.6404,30.3874,30.5684,43867.297672155,0
+IPKW.US,D,20171214,000000,30.6511,30.7115,30.5179,30.5412,19447.026977963,0
+IPKW.US,D,20171215,000000,30.5529,30.5529,30.4031,30.5529,87992.505297362,0
+IPKW.US,D,20171218,000000,30.9626,30.9889,30.8711,30.9295,53683.288833545,0
+IPKW.US,D,20171219,000000,31.0307,31.0998,30.9713,31.091,62800.5598034,0
+IPKW.US,D,20171220,000000,31.1241,31.1903,30.9889,31.0561,55453.722495335,0
+IPKW.US,D,20171221,000000,31.0745,31.1903,31.0385,31.1193,36311.871836322,0
+IPKW.US,D,20171222,000000,31.1729,31.2575,31.0998,31.2575,29077.035264842,0
+IPKW.US,D,20171226,000000,31.2925,31.4804,31.2925,31.3451,36002.585398598,0
+IPKW.US,D,20171227,000000,31.4424,31.4677,31.2925,31.3937,26402.375472829,0
+IPKW.US,D,20171228,000000,31.5252,31.6011,31.3937,31.4415,37271.584569991,0
+IPKW.US,D,20171229,000000,31.7869,31.7869,31.4833,31.5436,45636.703804251,0
+IPKW.US,D,20180102,000000,31.6351,31.7012,31.5436,31.7012,67058.642852997,0
+IPKW.US,D,20180103,000000,31.7149,31.8784,31.7012,31.8618,42017.74422397,0
+IPKW.US,D,20180104,000000,32.0468,32.0555,31.927,32.0137,42544.866956703,0
+IPKW.US,D,20180105,000000,32.0779,32.1334,32.041,32.1139,44115.959857966,0
+IPKW.US,D,20180108,000000,32.2064,32.2307,32.1061,32.1899,102761.18958112,0
+IPKW.US,D,20180109,000000,32.2395,32.2979,32.148,32.2716,86001.152751483,0
+IPKW.US,D,20180110,000000,32.2979,32.3923,32.2395,32.2969,99141.202471139,0
+IPKW.US,D,20180111,000000,32.256,32.4,32.2395,32.3786,83837.175217108,0
+IPKW.US,D,20180112,000000,32.2979,32.5664,32.2979,32.5664,47444.128535004,0
+IPKW.US,D,20180116,000000,32.7514,32.8108,32.476,32.5664,109791.5477436,0
+IPKW.US,D,20180117,000000,32.6102,32.7416,32.4701,32.6249,56186.351166755,0
+IPKW.US,D,20180118,000000,32.658,32.7192,32.5664,32.6754,90910.689626719,0
+IPKW.US,D,20180119,000000,32.8857,32.9879,32.7777,32.945,131015.17356151,0
+IPKW.US,D,20180122,000000,32.9615,33.13,32.9615,33.13,108718.80674365,0
+IPKW.US,D,20180123,000000,33.1484,33.2545,33.0112,33.2234,38635.11647318,0
+IPKW.US,D,20180124,000000,33.4414,33.5416,33.2789,33.4569,100639.34076417,0
+IPKW.US,D,20180125,000000,33.6516,33.6866,33.4151,33.4676,68333.807202551,0
+IPKW.US,D,20180126,000000,33.5231,33.673,33.4579,33.6652,69562.7327159,0
+IPKW.US,D,20180129,000000,33.4716,33.5572,33.3889,33.4823,77708.988125458,0
+IPKW.US,D,20180130,000000,33.3217,33.4063,33.1435,33.2059,67388.47988459,0
+IPKW.US,D,20180131,000000,33.3217,33.6652,33.1805,33.2321,263188.37308753,0
+IPKW.US,D,20180201,000000,33.2487,33.4063,33.2234,33.2886,43415.184607043,0
+IPKW.US,D,20180202,000000,32.9879,32.9879,32.5265,32.547,158055.64497396,0
+IPKW.US,D,20180205,000000,32.2064,32.2472,31.2244,31.2244,201913.69487888,0
+IPKW.US,D,20180206,000000,31.1241,31.9455,30.9451,31.9125,96409.001016294,0
+IPKW.US,D,20180207,000000,31.7801,32.0624,31.6945,31.7956,137678.70362344,0
+IPKW.US,D,20180208,000000,31.6945,31.6945,30.7786,30.7786,59535.070437661,0
+IPKW.US,D,20180209,000000,31.0482,31.0482,30.0994,30.8993,52650.621491643,0
+IPKW.US,D,20180212,000000,31.2419,31.5242,31.1398,31.4102,67018.569194954,0
+IPKW.US,D,20180213,000000,31.2663,31.4502,31.1719,31.3898,72955.635763625,0
+IPKW.US,D,20180214,000000,31.1729,31.9377,31.1729,31.9212,68720.158367282,0
+IPKW.US,D,20180215,000000,32.256,32.256,31.9377,32.2317,68170.429981294,0
+IPKW.US,D,20180216,000000,32.2141,32.3485,32.0624,32.2803,76828.395178183,0
+IPKW.US,D,20180220,000000,32.223,32.256,31.9543,32.0614,53582.590923589,0
+IPKW.US,D,20180221,000000,32.2395,32.5265,32.0624,32.1061,42530.481540995,0
+IPKW.US,D,20180222,000000,32.1227,32.3485,32.1227,32.1295,40106.53899418,0
+IPKW.US,D,20180223,000000,32.3826,32.5265,32.294,32.4993,51420.6684486,0
+IPKW.US,D,20180226,000000,32.6414,32.7329,32.4361,32.7251,65454.669001545,0
+IPKW.US,D,20180227,000000,32.6181,32.6181,32.1703,32.2064,141742.58356098,0
+IPKW.US,D,20180228,000000,32.2716,32.2716,31.9592,31.9776,58754.14787065,0
+IPKW.US,D,20180301,000000,31.6526,31.7528,31.2954,31.4502,78962.574351449,0
+IPKW.US,D,20180302,000000,31.1826,31.4152,30.9713,31.3402,72856.992913055,0
+IPKW.US,D,20180305,000000,31.1398,31.4336,30.9889,31.3987,68075.897249498,0
+IPKW.US,D,20180306,000000,31.8045,31.9018,31.7188,31.8618,36512.240126542,0
+IPKW.US,D,20180307,000000,31.5845,31.9592,31.5845,31.9212,26392.100175895,0
+IPKW.US,D,20180308,000000,31.9883,32.0419,31.8541,31.929,38248.765308448,0
+IPKW.US,D,20180309,000000,31.9455,32.1685,31.8949,32.1645,39034.825523926,0
+IPKW.US,D,20180312,000000,32.2716,32.2716,32.0964,32.1227,32471.993371953,0
+IPKW.US,D,20180313,000000,32.3154,32.3154,32.0137,32.0234,98468.170521938,0
+IPKW.US,D,20180314,000000,32.1227,32.2054,32.0428,32.1227,19150.07089656,0
+IPKW.US,D,20180315,000000,32.0964,32.2024,32.0234,32.0769,43359.698003598,0
+IPKW.US,D,20180316,000000,31.9786,32.0876,31.9455,32.0234,30858.771753259,0
+IPKW.US,D,20180319,000000,31.9786,31.9786,31.567,31.6779,57294.028176278,0
+IPKW.US,D,20180320,000000,31.6857,31.7859,31.6516,31.71,74231.827642872,0
+IPKW.US,D,20180321,000000,31.6857,31.8823,31.6857,31.82,31259.508333699,0
+IPKW.US,D,20180322,000000,31.5757,31.6263,31.2925,31.3061,39839.381273887,0
+IPKW.US,D,20180323,000000,31.3382,31.4823,30.9344,30.9782,45433.252924951,0
+IPKW.US,D,20180326,000000,31.2984,31.3743,31.0113,31.3139,30167.244269577,0
+IPKW.US,D,20180327,000000,31.4745,31.567,31.0454,31.1806,50424.992175661,0
+IPKW.US,D,20180328,000000,31.2906,31.2906,31.0026,31.1222,26493.825615544,0
+IPKW.US,D,20180329,000000,31.2906,31.5456,31.2157,31.5095,54474.486697491,0
+IPKW.US,D,20180402,000000,31.4171,31.9748,30.803,30.8779,43477.863918343,0
+IPKW.US,D,20180403,000000,31.0882,31.2818,30.9986,31.2556,52729.741278037,0
+IPKW.US,D,20180404,000000,30.8867,31.3217,30.8186,31.2984,147849.19252906,0
+IPKW.US,D,20180405,000000,31.3743,31.5426,31.3743,31.4405,64919.326031264,0
+IPKW.US,D,20180406,000000,31.457,31.5904,31.2302,31.3646,34756.191880461,0
+IPKW.US,D,20180409,000000,31.6857,31.6857,31.4316,31.4316,81353.635948074,0
+IPKW.US,D,20180410,000000,31.71,31.7519,31.5592,31.7178,75193.595435927,0
+IPKW.US,D,20180411,000000,31.5845,31.7343,31.4171,31.5845,43490.194274664,0
+IPKW.US,D,20180412,000000,31.5845,31.7314,31.5845,31.6263,29471.606667121,0
+IPKW.US,D,20180413,000000,31.7343,31.7343,31.5378,31.5922,34610.282663993,0
+IPKW.US,D,20180416,000000,31.71,31.7772,31.6857,31.7178,29691.498021517,0
+IPKW.US,D,20180417,000000,31.7617,31.9611,31.7343,31.8541,42181.121445227,0
+IPKW.US,D,20180418,000000,32.0069,32.1227,31.9883,32.0779,90656.889792441,0
+IPKW.US,D,20180419,000000,32.1742,32.2238,32.0069,32.0234,36844.132217522,0
+IPKW.US,D,20180420,000000,31.929,31.9543,31.8356,31.8697,31304.719640211,0
+IPKW.US,D,20180423,000000,31.8356,31.9786,31.7694,31.8035,36399.211860264,0
+IPKW.US,D,20180424,000000,31.8939,31.9212,31.5173,31.5845,48786.082314631,0
+IPKW.US,D,20180425,000000,31.4921,31.4921,31.3382,31.4745,22537.836295817,0
+IPKW.US,D,20180426,000000,31.6263,31.6273,31.4745,31.5845,39271.157353417,0
+IPKW.US,D,20180427,000000,31.5757,31.6069,31.4657,31.5504,16374.713194591,0
+IPKW.US,D,20180430,000000,31.6176,31.7266,31.5164,31.5426,29659.64460102,0
+IPKW.US,D,20180501,000000,31.457,31.4891,31.2906,31.4745,39866.097045917,0
+IPKW.US,D,20180502,000000,31.9212,32.0049,31.7956,31.8453,60404.360558308,0
+IPKW.US,D,20180503,000000,31.8035,31.9543,31.6186,31.8697,38715.263789269,0
+IPKW.US,D,20180504,000000,31.7343,32.0876,31.7343,31.9543,38199.443883164,0
+IPKW.US,D,20180507,000000,31.9543,32.1061,31.9543,32.039,247279.13084406,0
+IPKW.US,D,20180508,000000,31.8541,31.9524,31.7908,31.9455,51610.761441886,0
+IPKW.US,D,20180509,000000,31.929,31.9972,31.8745,31.9417,34857.917320111,0
+IPKW.US,D,20180510,000000,32.1227,32.3407,32.1227,32.3338,50876.077711079,0
+IPKW.US,D,20180511,000000,32.4643,32.6356,32.4643,32.6112,127086.92754351,0
+IPKW.US,D,20180514,000000,32.7611,32.9383,32.7611,32.8467,118534.79790505,0
+IPKW.US,D,20180515,000000,32.474,32.5771,32.3737,32.5003,43372.028359919,0
+IPKW.US,D,20180516,000000,32.5684,32.6939,32.5664,32.6423,61440.110489291,0
+IPKW.US,D,20180517,000000,32.6034,32.6423,32.5363,32.6034,62341.254030435,0
+IPKW.US,D,20180518,000000,32.4361,32.4827,32.3933,32.4487,34888.743210914,0
+IPKW.US,D,20180521,000000,32.6423,32.7436,32.5868,32.7358,43321.679404941,0
+IPKW.US,D,20180522,000000,32.8467,32.8467,32.5519,32.6268,110676.25080965,0
+IPKW.US,D,20180523,000000,32.2327,32.4361,32.1392,32.4272,68551.643497559,0
+IPKW.US,D,20180524,000000,32.2813,32.3076,32.0964,32.2726,39447.892460688,0
+IPKW.US,D,20180525,000000,32.0468,32.2404,32.0468,32.183,32539.81033172,0
+IPKW.US,D,20180529,000000,31.8784,31.8784,31.5592,31.6516,44945.176320569,0
+IPKW.US,D,20180530,000000,31.7617,32.0069,31.6263,31.9455,179575.19934358,0
+IPKW.US,D,20180531,000000,31.7859,31.8697,31.6798,31.7519,50334.569562639,0
+IPKW.US,D,20180601,000000,32.0137,32.0311,31.8473,32.0311,30520.714484119,0
+IPKW.US,D,20180604,000000,32.3757,32.3757,32.2327,32.2813,37941.533930111,0
+IPKW.US,D,20180605,000000,32.148,32.148,31.9494,32.0234,40010.97873269,0
+IPKW.US,D,20180606,000000,32.3261,32.4419,32.3261,32.401,47238.622596317,0
+IPKW.US,D,20180607,000000,32.4827,32.4827,32.1382,32.2327,18640.416168617,0
+IPKW.US,D,20180608,000000,32.1558,32.3076,32.1558,32.2482,18445.185526864,0
+IPKW.US,D,20180611,000000,32.4419,32.5149,32.4361,32.4827,18907.57388891,0
+IPKW.US,D,20180612,000000,32.4098,32.5285,32.3086,32.401,300539.07744392,0
+IPKW.US,D,20180613,000000,32.3835,32.5091,32.2327,32.3407,42790.446553434,0
+IPKW.US,D,20180614,000000,32.4827,32.5003,32.3164,32.3543,18784.270325697,0
+IPKW.US,D,20180615,000000,32.0234,32.1227,32.0079,32.0779,22135.044655991,0
+IPKW.US,D,20180618,000000,31.893,31.9621,31.7558,31.9621,20971.881043022,0
+IPKW.US,D,20180619,000000,31.5144,31.5981,31.4025,31.5222,31817.456957235,0
+IPKW.US,D,20180620,000000,31.7674,31.7674,31.4132,31.4132,34720.228341191,0
+IPKW.US,D,20180621,000000,31.4794,31.53,31.4132,31.4531,26954.158918204,0
+IPKW.US,D,20180622,000000,31.564,31.6458,31.4375,31.5057,29628.818710217,0
+IPKW.US,D,20180625,000000,31.1495,31.1495,30.7534,30.7942,33608.441212893,0
+IPKW.US,D,20180626,000000,30.7845,30.8886,30.7456,30.8117,48825.128442982,0
+IPKW.US,D,20180627,000000,30.7358,30.911,30.5743,30.5743,50886.353008014,0
+IPKW.US,D,20180628,000000,30.3105,30.3105,30.075,30.26,148970.22742461,0
+IPKW.US,D,20180629,000000,30.4205,30.5801,30.4205,30.4556,48307.25347749,0
+IPKW.US,D,20180702,000000,30.1004,30.1607,30.0419,30.1607,93297.64110457,0
+IPKW.US,D,20180703,000000,30.2756,30.2756,30.1947,30.2025,14676.206611342,0
+IPKW.US,D,20180705,000000,30.0419,30.2931,30.0419,30.2104,228688.03610074,0
+IPKW.US,D,20180706,000000,30.2677,30.4896,30.2435,30.4128,253876.89900561,0
+IPKW.US,D,20180709,000000,30.5986,30.7164,30.5986,30.693,29639.094007151,0
+IPKW.US,D,20180710,000000,30.6668,30.8702,30.6668,30.8614,39531.122365856,0
+IPKW.US,D,20180711,000000,30.4293,30.5655,30.26,30.2931,60365.314429958,0
+IPKW.US,D,20180712,000000,30.6239,30.7446,30.5831,30.7135,174223.82470018,0
+IPKW.US,D,20180713,000000,30.7358,30.8196,30.7018,30.8196,52171.792654501,0
+IPKW.US,D,20180716,000000,30.7923,30.8117,30.6677,30.7602,74302.727191718,0
+IPKW.US,D,20180717,000000,30.6152,30.9169,30.6152,30.8886,225196.49020243,0
+IPKW.US,D,20180718,000000,30.803,30.9354,30.803,30.8983,141926.51137611,0
+IPKW.US,D,20180719,000000,30.693,30.91,30.693,30.8448,39957.547188632,0
+IPKW.US,D,20180720,000000,30.8702,30.9285,30.8293,30.8848,48311.363596264,0
+IPKW.US,D,20180723,000000,30.7845,30.803,30.7096,30.7271,42576.7203772,0
+IPKW.US,D,20180724,000000,30.9354,31.0064,30.7183,30.7942,39505.43412352,0
+IPKW.US,D,20180725,000000,30.7768,31.0823,30.7183,31.0658,31521.528405525,0
+IPKW.US,D,20180726,000000,30.8117,30.8341,30.7096,30.7183,26998.342695022,0
+IPKW.US,D,20180727,000000,30.913,31.022,30.7942,30.7942,21052.02835911,0
+IPKW.US,D,20180730,000000,30.9704,30.9802,30.804,30.8117,16910.05616487,0
+IPKW.US,D,20180731,000000,30.8293,30.9704,30.7271,30.8049,29879.535955415,0
+IPKW.US,D,20180801,000000,30.7456,30.7456,30.4731,30.5324,28140.955714122,0
+IPKW.US,D,20180802,000000,30.3018,30.3456,30.1091,30.3456,311145.23893956,0
+IPKW.US,D,20180803,000000,30.2181,30.4205,30.2181,30.4205,44856.808766933,0
+IPKW.US,D,20180806,000000,30.4896,30.6152,30.4128,30.5831,46519.351810912,0
+IPKW.US,D,20180807,000000,30.6337,30.7446,30.513,30.5149,32498.709143983,0
+IPKW.US,D,20180808,000000,30.3456,30.4118,30.2756,30.4049,23694.834730626,0
+IPKW.US,D,20180809,000000,30.438,30.438,30.2104,30.2104,120450.11325361,0
+IPKW.US,D,20180810,000000,29.9213,29.9301,29.7286,29.7724,49995.484763805,0
+IPKW.US,D,20180813,000000,29.6011,29.7354,29.5252,29.533,64505.23156481,0
+IPKW.US,D,20180814,000000,29.5923,29.7539,29.5923,29.6595,57453.29527876,0
+IPKW.US,D,20180815,000000,29.2614,29.276,29.0259,29.2527,65899.589358801,0
+IPKW.US,D,20180816,000000,29.3306,29.4317,29.2614,29.2955,22313.834822649,0
+IPKW.US,D,20180817,000000,29.279,29.5583,29.2566,29.4989,82462.340487291,0
+IPKW.US,D,20180820,000000,29.4736,29.5505,29.3656,29.4989,68861.957464977,0
+IPKW.US,D,20180821,000000,29.5252,29.6858,29.5164,29.6011,36884.205875566,0
+IPKW.US,D,20180822,000000,29.6351,29.6351,29.5514,29.6264,26058.153025528,0
+IPKW.US,D,20180823,000000,29.279,29.3558,29.17,29.17,55391.043184035,0
+IPKW.US,D,20180824,000000,29.3121,29.4075,29.2887,29.3744,51535.751774265,0
+IPKW.US,D,20180827,000000,29.6507,29.8629,29.5923,29.8551,32284.982967748,0
+IPKW.US,D,20180828,000000,29.8882,29.9232,29.7539,29.7539,17725.914741459,0
+IPKW.US,D,20180829,000000,29.8474,29.896,29.7938,29.8395,39847.601511434,0
+IPKW.US,D,20180830,000000,29.6351,29.642,29.4902,29.5816,127884.29058562,0
+IPKW.US,D,20180831,000000,29.5923,29.6206,29.4142,29.529,59879.292884962,0
+IPKW.US,D,20180904,000000,29.1096,29.1096,28.7739,28.9247,64306.918333976,0
+IPKW.US,D,20180905,000000,28.7884,28.8352,28.7291,28.7816,106895.9690675,0
+IPKW.US,D,20180906,000000,28.805,28.8478,28.6902,28.8304,49070.708039713,0
+IPKW.US,D,20180907,000000,28.5617,28.6609,28.4585,28.5013,37110.262408122,0
+IPKW.US,D,20180910,000000,28.5277,28.5617,28.4333,28.4936,196890.10220767,0
+IPKW.US,D,20180911,000000,28.3905,28.5451,28.3846,28.5101,51902.579874821,0
+IPKW.US,D,20180912,000000,28.4761,28.6191,28.4585,28.4585,30770.404199624,0
+IPKW.US,D,20180913,000000,28.7651,28.9412,28.6863,28.7816,37030.115092034,0
+IPKW.US,D,20180914,000000,28.8643,28.987,28.7651,28.8128,38830.347114933,0
+IPKW.US,D,20180917,000000,28.8897,28.9247,28.805,28.8196,33288.879478235,0
+IPKW.US,D,20180918,000000,28.9909,29.2031,28.9743,29.1096,44195.079644361,0
+IPKW.US,D,20180919,000000,29.0766,29.17,29.0084,29.1544,95863.382749079,0
+IPKW.US,D,20180920,000000,29.3121,29.4571,29.2614,29.3821,27887.155879844,0
+IPKW.US,D,20180921,000000,29.2527,29.3306,29.1943,29.2118,37880.909678199,0
+IPKW.US,D,20180924,000000,29.2372,29.2527,29.0834,29.1272,42850.043275653,0
+IPKW.US,D,20180925,000000,29.313,29.3383,29.2487,29.279,23571.531167414,0
+IPKW.US,D,20180926,000000,29.3471,29.5009,29.3471,29.4162,63499.279994936,0
+IPKW.US,D,20180927,000000,29.2711,29.4414,29.2711,29.2965,31034.479330837,0
+IPKW.US,D,20180928,000000,29.1603,29.2711,29.1008,29.2372,79672.597369614,0
+IPKW.US,D,20181001,000000,29.3315,29.4424,29.2283,29.2965,85334.285980444,0
+IPKW.US,D,20181002,000000,29.1008,29.1106,28.9743,28.9987,95704.115646596,0
+IPKW.US,D,20181003,000000,28.9656,28.9811,28.8205,28.8722,37924.065925323,0
+IPKW.US,D,20181004,000000,28.7096,28.7096,28.3631,28.445,62207.675170288,0
+IPKW.US,D,20181005,000000,28.3272,28.3768,28.1111,28.2162,31504.060400737,0
+IPKW.US,D,20181008,000000,28.0459,28.2513,28.0303,28.1821,32541.865391107,0
+IPKW.US,D,20181009,000000,27.9359,28.0459,27.8094,27.9613,44017.317007397,0
+IPKW.US,D,20181010,000000,27.8669,27.8669,27.2547,27.2712,111388.3288872,0
+IPKW.US,D,20181011,000000,27.1447,27.3549,26.7963,27.0337,50943.894670846,0
+IPKW.US,D,20181012,000000,27.1292,27.1593,26.8907,27.0864,38552.914097706,0
+IPKW.US,D,20181015,000000,27.0765,27.2702,27.0162,27.2469,135140.70528065,0
+IPKW.US,D,20181016,000000,27.4512,27.7529,27.4435,27.6625,61450.385786225,0
+IPKW.US,D,20181017,000000,27.5681,27.5739,27.3997,27.5271,47414.330173894,0
+IPKW.US,D,20181018,000000,27.4084,27.4766,26.9851,27.0698,64761.086458476,0
+IPKW.US,D,20181019,000000,27.0698,27.2547,26.9929,27.0337,39280.405120658,0
+IPKW.US,D,20181022,000000,27.0162,27.0162,26.8051,26.9326,29817.884173809,0
+IPKW.US,D,20181023,000000,26.4236,26.7359,26.3087,26.6348,112341.87644271,0
+IPKW.US,D,20181024,000000,26.4976,26.6192,25.8776,25.8776,75655.983797973,0
+IPKW.US,D,20181025,000000,25.9633,26.1413,25.9379,26.0294,29350.358163295,0
+IPKW.US,D,20181026,000000,25.7589,26.0635,25.5448,25.9039,41201.885647383,0
+IPKW.US,D,20181029,000000,26.1394,26.2338,25.5204,25.6781,95437.985455997,0
+IPKW.US,D,20181030,000000,25.683,25.9223,25.683,25.9116,120250.77249308,0
+IPKW.US,D,20181031,000000,26.2017,26.4469,26.1744,26.3457,39715.050180982,0
+IPKW.US,D,20181101,000000,26.6192,26.7885,26.5151,26.7885,34215.711261713,0
+IPKW.US,D,20181102,000000,27.0416,27.0416,26.6941,26.8051,32705.242612363,0
+IPKW.US,D,20181105,000000,26.7359,26.7875,26.659,26.7038,26230.778014025,0
+IPKW.US,D,20181106,000000,26.7525,26.8547,26.6679,26.8547,21765.133966354,0
+IPKW.US,D,20181107,000000,27.025,27.1865,26.9929,27.1525,44004.986651075,0
+IPKW.US,D,20181108,000000,27.0016,27.2177,27.0016,27.0931,26531.844214202,0
+IPKW.US,D,20181109,000000,27.0416,27.0416,26.8897,26.9754,121089.23672292,0
+IPKW.US,D,20181112,000000,26.8372,26.8372,26.5063,26.5063,29775.755456378,0
+IPKW.US,D,20181113,000000,26.5316,26.7379,26.4976,26.5452,15438.633643871,0
+IPKW.US,D,20181114,000000,26.8372,26.8644,26.5734,26.659,21454.819998936,0
+IPKW.US,D,20181115,000000,26.5656,26.7554,26.479,26.6679,52269.407975378,0
+IPKW.US,D,20181116,000000,26.5063,26.7788,26.4897,26.7282,18375.31350771,0
+IPKW.US,D,20181119,000000,26.7038,26.7038,26.4391,26.4976,29539.423626888,0
+IPKW.US,D,20181120,000000,26.1394,26.2397,25.9584,26.081,54611.148146718,0
+IPKW.US,D,20181121,000000,26.3117,26.553,26.3117,26.3701,76262.2263171,0
+IPKW.US,D,20181123,000000,26.1744,26.3701,26.1744,26.3039,26905.865022612,0
+IPKW.US,D,20181126,000000,26.6094,26.7204,26.5656,26.6513,34076.994753099,0
+IPKW.US,D,20181127,000000,26.5063,26.5482,26.3584,26.4469,50678.79200994,0
+IPKW.US,D,20181128,000000,26.5316,27.0016,26.5228,27.0016,250208.61800005,0
+IPKW.US,D,20181129,000000,26.7438,26.8547,26.6766,26.7359,25449.855447014,0
+IPKW.US,D,20181130,000000,26.6192,26.7204,26.592,26.7117,40428.155788226,0
+IPKW.US,D,20181203,000000,27.1865,27.2031,26.9569,27.06,124459.53411739,0
+IPKW.US,D,20181204,000000,26.7885,26.8489,26.225,26.225,24219.902403972,0
+IPKW.US,D,20181206,000000,25.826,26.0898,25.6119,26.0898,147531.6858538,0
+IPKW.US,D,20181207,000000,26.1919,26.3836,25.8046,25.8553,37524.356874576,0
+IPKW.US,D,20181210,000000,25.572,25.6644,25.2294,25.4251,333484.76200454,0
+IPKW.US,D,20181211,000000,25.646,25.646,25.3073,25.4251,45830.90691631,0
+IPKW.US,D,20181212,000000,25.7316,25.9554,25.7316,25.7764,173347.34187168,0
+IPKW.US,D,20181213,000000,25.7248,25.7764,25.6245,25.6644,90870.615968675,0
+IPKW.US,D,20181214,000000,25.4416,25.5204,25.3618,25.3773,137056.02062922,0
+IPKW.US,D,20181217,000000,25.3317,25.3773,25.0114,25.0863,234430.89955734,0
+IPKW.US,D,20181218,000000,25.2294,25.3414,25.1283,25.1963,82696.617257395,0
+IPKW.US,D,20181219,000000,25.2372,25.4766,24.8722,24.9657,54220.686863213,0
+IPKW.US,D,20181220,000000,24.915,25.0202,24.6163,24.7292,71604.434216757,0
+IPKW.US,D,20181221,000000,24.6358,24.7857,24.3117,24.3379,130750.0709006,0
+IPKW.US,D,20181224,000000,24.2611,24.3964,24.1345,24.1998,49819.777186227,0
+IPKW.US,D,20181226,000000,24.19,24.5385,23.9856,24.5326,79004.70306888,0
+IPKW.US,D,20181227,000000,24.3117,24.6027,24.2173,24.6027,261022.34049377,0
+IPKW.US,D,20181228,000000,24.7925,24.8664,24.6387,24.7506,103989.08756477,0
+IPKW.US,D,20181231,000000,24.92,24.92,24.6299,24.7322,241258.83437022,0
+IPKW.US,D,20190102,000000,24.484,24.9297,24.484,24.8353,34087.270050034,0
+IPKW.US,D,20190103,000000,24.7837,24.7837,24.5502,24.5949,37166.776541261,0
+IPKW.US,D,20190104,000000,24.9812,25.4056,24.9774,25.3686,14043.248320185,0
+IPKW.US,D,20190107,000000,25.4873,25.7199,25.464,25.6236,24919.650125201,0
+IPKW.US,D,20190108,000000,25.8289,25.935,25.7365,25.8747,23421.511832172,0
+IPKW.US,D,20190109,000000,25.9934,26.19,25.9934,26.1384,29701.773318451,0
+IPKW.US,D,20190110,000000,25.9526,26.1919,25.9526,26.1471,28128.625357801,0
+IPKW.US,D,20190111,000000,26.0032,26.1491,26.0002,26.0975,28771.858945892,0
+IPKW.US,D,20190114,000000,25.8289,26.1073,25.8289,25.9681,177566.37879292,0
+IPKW.US,D,20190115,000000,26.1073,26.1647,26.0537,26.1471,89088.879480257,0
+IPKW.US,D,20190116,000000,26.2095,26.3389,26.2095,26.2776,16206.198324867,0
+IPKW.US,D,20190117,000000,26.1073,26.4129,26.1073,26.3467,43848.802137672,0
+IPKW.US,D,20190118,000000,26.4907,26.5773,26.4732,26.5423,137059.10321831,0
+IPKW.US,D,20190122,000000,26.3126,26.3632,26.045,26.116,23437.952307267,0
+IPKW.US,D,20190123,000000,26.2776,26.3545,26.116,26.2056,21114.707670409,0
+IPKW.US,D,20190124,000000,26.3126,26.4022,26.2835,26.3224,190897.54903556,0
+IPKW.US,D,20190125,000000,26.5083,26.6552,26.5083,26.6474,30502.218949637,0
+IPKW.US,D,20190128,000000,26.4314,26.5423,26.4284,26.5083,18353.735384147,0
+IPKW.US,D,20190129,000000,26.587,26.6221,26.4994,26.5258,48660.723692032,0
+IPKW.US,D,20190130,000000,26.5083,26.8616,26.4829,26.8099,17047.745143791,0
+IPKW.US,D,20190131,000000,26.6134,26.8527,26.6134,26.7399,246111.85711232,0
+IPKW.US,D,20190201,000000,26.8527,26.8771,26.7486,26.8099,19113.079827597,0
+IPKW.US,D,20190204,000000,26.8196,26.9335,26.8089,26.9121,19141.850659012,0
+IPKW.US,D,20190205,000000,26.9121,27.0153,26.9121,26.9734,26870.929013036,0
+IPKW.US,D,20190206,000000,26.9637,26.9637,26.843,26.9044,67884.77672652,0
+IPKW.US,D,20190207,000000,26.5258,26.5559,26.3788,26.4236,16545.283123701,0
+IPKW.US,D,20190208,000000,26.2873,26.296,26.116,26.2805,35090.139030827,0
+IPKW.US,D,20190211,000000,26.2017,26.225,26.0712,26.1471,28183.084431553,0
+IPKW.US,D,20190212,000000,26.4314,26.552,26.4236,26.517,90435.970908352,0
+IPKW.US,D,20190213,000000,26.5345,26.6717,26.4673,26.518,29468.524078041,0
+IPKW.US,D,20190214,000000,26.3049,26.48,26.2698,26.407,12806.102569289,0
+IPKW.US,D,20190215,000000,26.6308,26.7242,26.5696,26.7242,33363.889145856,0
+IPKW.US,D,20190219,000000,26.587,26.9044,26.587,26.8693,18277.698186834,0
+IPKW.US,D,20190220,000000,26.8196,27.024,26.8196,26.9734,30984.130375858,0
+IPKW.US,D,20190221,000000,26.8352,26.8527,26.734,26.7681,25370.73566062,0
+IPKW.US,D,20190222,000000,26.9472,27.0406,26.9472,27.0085,20549.566339019,0
+IPKW.US,D,20190225,000000,27.2138,27.2537,27.136,27.1447,24078.103306278,0
+IPKW.US,D,20190226,000000,27.1525,27.2878,27.1525,27.2041,65300.539547529,0
+IPKW.US,D,20190227,000000,27.2557,27.3005,27.2264,27.2634,20446.813369676,0
+IPKW.US,D,20190228,000000,27.1778,27.2236,27.136,27.1691,44272.144371369,0
+IPKW.US,D,20190301,000000,27.2634,27.3608,27.2362,27.3335,30217.593224556,0
+IPKW.US,D,20190304,000000,27.3763,27.3763,27.1972,27.3005,40437.403555466,0
+IPKW.US,D,20190305,000000,27.317,27.3247,27.2323,27.2323,14717.307799079,0
+IPKW.US,D,20190306,000000,27.2722,27.2819,27.1613,27.1953,41612.897524757,0
+IPKW.US,D,20190307,000000,27.024,27.024,26.699,26.734,19541.559709759,0
+IPKW.US,D,20190308,000000,26.6221,26.7165,26.5423,26.663,11871.050548262,0
+IPKW.US,D,20190311,000000,26.7661,27.0153,26.7661,26.9831,10469.500046415,0
+IPKW.US,D,20190312,000000,27.0075,27.0591,26.99,27.0406,13803.833901614,0
+IPKW.US,D,20190313,000000,27.0328,27.1203,27.0153,27.1106,14500.499033764,0
+IPKW.US,D,20190314,000000,27.0591,27.065,26.9734,27.0503,16151.739251115,0
+IPKW.US,D,20190315,000000,27.1292,27.3423,27.1292,27.317,38957.760796919,0
+IPKW.US,D,20190318,000000,27.3335,27.4853,27.3335,27.4532,22207.999264225,0
+IPKW.US,D,20190319,000000,27.5321,27.6128,27.4454,27.499,16600.769727147,0
+IPKW.US,D,20190320,000000,27.499,27.6645,27.3335,27.4892,18538.690728966,0
+IPKW.US,D,20190321,000000,27.3511,27.4999,27.3423,27.4532,14387.470767486,0
+IPKW.US,D,20190322,000000,27.1681,27.2323,26.9112,26.9112,240431.672967,0
+IPKW.US,D,20190325,000000,26.8517,26.9462,26.8459,26.9209,9970.1206154061,0
+IPKW.US,D,20190326,000000,27.206,27.242,27.1009,27.136,11960.445631591,0
+IPKW.US,D,20190327,000000,27.1525,27.2391,26.954,27.0581,28463.600037861,0
+IPKW.US,D,20190328,000000,27.0065,27.1096,27.0065,27.0844,17324.150631325,0
+IPKW.US,D,20190329,000000,27.3005,27.3452,27.2323,27.2722,14400.828653501,0
+IPKW.US,D,20190401,000000,27.5067,27.7296,27.5067,27.677,13300.344351831,0
+IPKW.US,D,20190402,000000,27.6683,27.6946,27.5797,27.6946,16501.099346883,0
+IPKW.US,D,20190403,000000,27.9097,28.0186,27.858,27.9028,17476.225025954,0
+IPKW.US,D,20190404,000000,27.8162,27.8951,27.789,27.8766,28925.988399907,0
+IPKW.US,D,20190405,000000,27.9301,28.0128,27.9301,27.9447,15500.285425477,0
+IPKW.US,D,20190408,000000,27.9097,27.9865,27.896,27.9865,13538.731240709,0
+IPKW.US,D,20190409,000000,28.0391,28.0391,27.8075,27.8493,70479.289202445,0
+IPKW.US,D,20190410,000000,27.8415,27.9175,27.8415,27.8853,29147.934813689,0
+IPKW.US,D,20190411,000000,27.9282,27.9778,27.825,27.8493,72535.376119009,0
+IPKW.US,D,20190412,000000,27.9894,28.0138,27.9447,28.0138,25780.7200083,0
+IPKW.US,D,20190415,000000,28.1082,28.1345,28.0372,28.0479,8526.441396129,0
+IPKW.US,D,20190416,000000,28.2201,28.2707,28.1257,28.1442,10794.199429541,0
+IPKW.US,D,20190417,000000,28.4099,28.4352,28.2717,28.3729,27223.371697884,0
+IPKW.US,D,20190418,000000,28.2872,28.3496,28.2201,28.2795,73094.352272239,0
+IPKW.US,D,20190422,000000,28.264,28.4352,28.264,28.3417,42645.56486666,0
+IPKW.US,D,20190423,000000,28.2201,28.3817,28.2201,28.3817,32156.541756069,0
+IPKW.US,D,20190424,000000,28.3729,28.3729,28.1607,28.2113,69748.715590412,0
+IPKW.US,D,20190425,000000,28.2201,28.2201,28.152,28.152,24471.647178864,0
+IPKW.US,D,20190426,000000,28.1442,28.2717,28.1442,28.2717,31489.674985029,0
+IPKW.US,D,20190429,000000,28.264,28.4002,28.264,28.4002,22515.230642562,0
+IPKW.US,D,20190430,000000,28.297,28.4352,28.2824,28.4352,80551.135257501,0
+IPKW.US,D,20190501,000000,28.443,28.5802,28.3135,28.3135,18470.8737692,0
+IPKW.US,D,20190502,000000,28.2113,28.2755,28.15,28.2386,56766.905443546,0
+IPKW.US,D,20190503,000000,28.2474,28.4002,28.2474,28.4002,10692.473989892,0
+IPKW.US,D,20190506,000000,27.8766,28.2113,27.8766,28.2113,6846.4303473617,0
+IPKW.US,D,20190507,000000,27.8669,27.8669,27.6177,27.7082,24358.618912586,0
+IPKW.US,D,20190508,000000,27.6274,27.7131,27.5564,27.5564,31519.473346139,0
+IPKW.US,D,20190509,000000,27.0844,27.0902,26.8002,27.0757,11880.298315503,0
+IPKW.US,D,20190510,000000,27.2478,27.2906,26.9374,27.2226,67915.602617323,0
+IPKW.US,D,20190513,000000,26.7389,26.7389,26.4226,26.4645,46406.323544634,0
+IPKW.US,D,20190514,000000,26.5208,26.6824,26.4645,26.6211,99143.257530525,0
+IPKW.US,D,20190515,000000,26.4294,26.7389,26.4294,26.6796,24142.837676964,0
+IPKW.US,D,20190516,000000,26.7321,26.7642,26.6376,26.6542,23993.845871416,0
+IPKW.US,D,20190517,000000,26.4294,26.591,26.4226,26.4226,12059.088482161,0
+IPKW.US,D,20190520,000000,26.4041,26.4129,26.3204,26.3487,9049.4540100878,0
+IPKW.US,D,20190521,000000,26.5325,26.6114,26.4976,26.5851,15379.036921651,0
+IPKW.US,D,20190522,000000,26.5325,26.6017,26.5063,26.516,15236.210294264,0
+IPKW.US,D,20190523,000000,26.2571,26.3574,26.224,26.2571,17632.409539356,0
+IPKW.US,D,20190524,000000,26.6376,26.6796,26.5803,26.5939,35075.75361512,0
+IPKW.US,D,20190528,000000,26.6707,26.6707,26.4752,26.4976,11027.448669951,0
+IPKW.US,D,20190529,000000,26.3603,26.4129,26.2669,26.3273,23280.740264171,0
+IPKW.US,D,20190530,000000,26.4732,26.4732,26.3943,26.4382,20509.492680976,0
+IPKW.US,D,20190531,000000,26.153,26.3194,26.153,26.3097,11538.130927588,0
+IPKW.US,D,20190603,000000,26.2397,26.337,26.1715,26.2318,151212.29721569,0
+IPKW.US,D,20190604,000000,26.4294,26.7058,26.4294,26.7058,53964.831969546,0
+IPKW.US,D,20190605,000000,26.8089,26.8089,26.6669,26.6707,9079.2523711974,0
+IPKW.US,D,20190606,000000,26.6707,26.7525,26.6299,26.7224,8004.4563118637,0
+IPKW.US,D,20190607,000000,26.8937,26.9851,26.8937,26.9209,20293.711445354,0
+IPKW.US,D,20190610,000000,27.0319,27.1457,27.0319,27.0757,110556.02983551,0
+IPKW.US,D,20190611,000000,27.3335,27.3851,27.2478,27.2771,29428.450419997,0
+IPKW.US,D,20190612,000000,27.2138,27.2362,27.1282,27.1437,16015.077801888,0
+IPKW.US,D,20190613,000000,27.1865,27.1865,27.1009,27.1194,12945.846607595,0
+IPKW.US,D,20190614,000000,27.0065,27.0065,26.9034,26.9112,17105.286806623,0
+IPKW.US,D,20190617,000000,26.9909,27.0493,26.99,27.0319,45695.272996777,0
+IPKW.US,D,20190618,000000,27.0581,27.2391,27.0581,27.2138,22860.480619557,0
+IPKW.US,D,20190619,000000,27.3005,27.4532,27.2722,27.4016,25743.728939336,0
+IPKW.US,D,20190620,000000,27.7296,27.7296,27.5846,27.68,22317.944941422,0
+IPKW.US,D,20190621,000000,27.5067,27.5398,27.4445,27.499,35393.260290391,0
+IPKW.US,D,20190624,000000,27.4892,27.4892,27.3501,27.3501,21968.584845654,0
+IPKW.US,D,20190625,000000,27.3578,27.3578,27.1846,27.1846,26789.754167254,0
+IPKW.US,D,20190626,000000,27.4532,27.4532,27.3744,27.3744,12659.165823127,0
+IPKW.US,D,20190627,000000,27.4357,27.5116,27.4182,27.4805,24210.654636731,0
+IPKW.US,D,20190628,000000,27.6702,27.7063,27.6187,27.6615,25330.662002575,0
+IPKW.US,D,20190701,000000,27.9223,27.9486,27.7238,27.8104,77635.00598753,0
+IPKW.US,D,20190702,000000,27.8182,27.8182,27.6615,27.6966,34764.412118009,0
+IPKW.US,D,20190703,000000,27.7238,27.8522,27.7053,27.8522,9589.9346288349,0
+IPKW.US,D,20190705,000000,27.5749,27.6859,27.499,27.6284,22284.036461539,0
+IPKW.US,D,20190708,000000,27.5495,27.5661,27.5067,27.5146,5809.6528866852,0
+IPKW.US,D,20190709,000000,27.2888,27.3578,27.2888,27.3228,14069.964092215,0
+IPKW.US,D,20190710,000000,27.4892,27.5321,27.4512,27.4688,12297.475371038,0
+IPKW.US,D,20190711,000000,27.5223,27.5535,27.4591,27.5223,12442.357057812,0
+IPKW.US,D,20190712,000000,27.5398,27.6187,27.5233,27.5749,13373.298960065,0
+IPKW.US,D,20190715,000000,27.6352,27.6518,27.5846,27.6099,17876.961606394,0
+IPKW.US,D,20190716,000000,27.6011,27.6469,27.5146,27.5146,14267.249793354,0
+IPKW.US,D,20190717,000000,27.5223,27.5223,27.428,27.428,81079.285519927,0
+IPKW.US,D,20190718,000000,27.2109,27.3403,27.2109,27.3326,10250.636221714,0
+IPKW.US,D,20190719,000000,27.3676,27.4435,27.3326,27.3326,18460.598472265,0
+IPKW.US,D,20190722,000000,27.3851,27.4542,27.3112,27.3112,10675.005985103,0
+IPKW.US,D,20190723,000000,27.428,27.534,27.428,27.4892,18479.094006746,0
+IPKW.US,D,20190724,000000,27.5661,27.6732,27.5661,27.6615,15839.370224311,0
+IPKW.US,D,20190725,000000,27.428,27.4815,27.3549,27.3851,3942.6314337126,0
+IPKW.US,D,20190726,000000,27.2799,27.2916,27.2226,27.2537,19787.13930649,0
+IPKW.US,D,20190729,000000,27.2294,27.2294,27.1243,27.1846,10135.552896049,0
+IPKW.US,D,20190730,000000,27.133,27.133,27.0367,27.0542,25402.589081116,0
+IPKW.US,D,20190731,000000,27.0542,27.0542,26.6386,26.7068,22142.237363844,0
+IPKW.US,D,20190801,000000,26.734,26.9151,26.5238,26.5511,51701.184054909,0
+IPKW.US,D,20190802,000000,26.3681,26.3681,26.1394,26.2046,19710.074579482,0
+IPKW.US,D,20190805,000000,25.7608,25.7608,25.4154,25.5369,76777.018693512,0
+IPKW.US,D,20190806,000000,25.6567,25.7413,25.4241,25.5934,51379.567260863,0
+IPKW.US,D,20190807,000000,25.5107,25.8464,25.4923,25.7948,21584.28874031,0
+IPKW.US,D,20190808,000000,25.8046,26.0041,25.8046,25.9535,23376.300525661,0
+IPKW.US,D,20190809,000000,25.7958,25.8222,25.7189,25.7783,5534.2749288444,0
+IPKW.US,D,20190812,000000,25.6051,25.6751,25.4562,25.4699,26586.303287954,0
+IPKW.US,D,20190813,000000,25.5535,25.684,25.2752,25.6654,27431.960225651,0
+IPKW.US,D,20190814,000000,25.283,25.283,25.0416,25.0416,16900.80839763,0
+IPKW.US,D,20190815,000000,24.9764,24.991,24.8508,24.9803,90902.469389171,0
+IPKW.US,D,20190816,000000,25.1176,25.3715,25.1176,25.3715,24966.9164911,0
+IPKW.US,D,20190819,000000,25.4737,25.4893,25.4056,25.4056,5941.1766874449,0
+IPKW.US,D,20190820,000000,25.5369,25.5369,25.4475,25.4475,64038.73308399,0
+IPKW.US,D,20190821,000000,25.7871,25.8562,25.7179,25.8124,29779.865575152,0
+IPKW.US,D,20190822,000000,25.865,25.8757,25.7482,25.792,21973.722494121,0
+IPKW.US,D,20190823,000000,25.684,25.7482,25.4387,25.4387,24277.444066804,0
+IPKW.US,D,20190826,000000,25.6285,25.7345,25.571,25.6654,26294.484855018,0
+IPKW.US,D,20190827,000000,25.8124,25.8289,25.6664,25.7005,22903.636866681,0
+IPKW.US,D,20190828,000000,25.5535,25.7005,25.5535,25.682,11226.789430478,0
+IPKW.US,D,20190829,000000,25.8406,25.9447,25.8406,25.8747,8856.2784277219,0
+IPKW.US,D,20190830,000000,26.2133,26.2133,26.0129,26.1346,30478.585766688,0
+IPKW.US,D,20190903,000000,26.0041,26.0294,25.9535,26.0129,11778.572875853,0
+IPKW.US,D,20190904,000000,26.3681,26.4557,26.3428,26.4557,22277.871283379,0
+IPKW.US,D,20190905,000000,26.5763,26.6552,26.5763,26.6474,10780.841543527,0
+IPKW.US,D,20190906,000000,26.6893,26.6893,26.6299,26.6474,13578.804898752,0
+IPKW.US,D,20190909,000000,26.8119,26.8382,26.7652,26.7934,14981.382930292,0
+IPKW.US,D,20190910,000000,26.8644,27.0192,26.8644,27.0192,8158.5857658791,0
+IPKW.US,D,20190911,000000,27.2109,27.2498,27.1846,27.2362,55494.823683073,0
+IPKW.US,D,20190912,000000,27.2702,27.4357,27.2615,27.3578,19718.29481703,0
+IPKW.US,D,20190913,000000,27.6011,27.7218,27.6011,27.6742,10770.566246592,0
+IPKW.US,D,20190916,000000,27.5146,27.5661,27.4532,27.5067,87096.499404686,0
+IPKW.US,D,20190917,000000,27.4532,27.6011,27.4026,27.5846,13084.563116209,0
+IPKW.US,D,20190918,000000,27.428,27.499,27.3063,27.4357,6355.2711538995,0
+IPKW.US,D,20190919,000000,27.5321,27.6031,27.4454,27.4454,54486.817053812,0
+IPKW.US,D,20190920,000000,27.4357,27.5146,27.3608,27.3754,23073.179266097,0
+IPKW.US,D,20190923,000000,27.2791,27.3316,27.1915,27.3316,20156.022466434,0
+IPKW.US,D,20190924,000000,27.4016,27.4211,27.1915,27.1915,22886.168861892,0
+IPKW.US,D,20190925,000000,27.0153,27.1729,26.9715,27.1554,24449.041525607,0
+IPKW.US,D,20190926,000000,27.2605,27.2791,27.1749,27.2187,35660.418010684,0
+IPKW.US,D,20190927,000000,27.1865,27.2274,27.0426,27.1175,20585.529878289,0
+IPKW.US,D,20190930,000000,27.1554,27.2002,27.1292,27.1729,20049.159378316,0
+IPKW.US,D,20191001,000000,27.2362,27.2956,26.9841,27.024,19952.571587134,0
+IPKW.US,D,20191002,000000,26.8838,26.8838,26.588,26.7087,103353.04668453,0
+IPKW.US,D,20191003,000000,26.6552,26.7428,26.5024,26.7359,93594.597185973,0
+IPKW.US,D,20191004,000000,26.9014,27.1038,26.9014,27.0941,32378.488169851,0
+IPKW.US,D,20191007,000000,27.0416,27.171,27.024,27.024,6873.1461193911,0
+IPKW.US,D,20191008,000000,26.9997,26.9997,26.7185,26.7185,32647.700949531,0
+IPKW.US,D,20191009,000000,26.9267,26.9724,26.8741,26.9199,148193.41497637,0
+IPKW.US,D,20191010,000000,27.1136,27.1136,27.024,27.1126,12819.460455304,0
+IPKW.US,D,20191011,000000,27.4718,27.6342,27.4718,27.5671,12050.868244613,0
+IPKW.US,D,20191014,000000,27.4016,27.5087,27.4016,27.4191,12748.560906456,0
+IPKW.US,D,20191015,000000,27.6381,27.7471,27.6381,27.7004,22230.60491748,0
+IPKW.US,D,20191016,000000,27.5768,27.7091,27.5593,27.6907,12149.511095183,0
+IPKW.US,D,20191017,000000,27.7345,27.7695,27.6546,27.6907,16170.234785597,0
+IPKW.US,D,20191018,000000,27.533,27.6732,27.5116,27.6041,17114.534573865,0
+IPKW.US,D,20191021,000000,27.8493,27.9028,27.8318,27.8853,7858.5470953958,0
+IPKW.US,D,20191022,000000,27.9184,27.971,27.8231,27.8493,17222.425191675,0
+IPKW.US,D,20191023,000000,27.9885,28.0489,27.9476,28.0489,9519.0350799878,0
+IPKW.US,D,20191024,000000,28.0848,28.1034,27.9632,28.0245,17903.677378422,0
+IPKW.US,D,20191025,000000,27.8941,28.0245,27.858,27.9827,10395.517908488,0
+IPKW.US,D,20191028,000000,28.0489,28.1656,28.041,28.1393,12438.246939039,0
+IPKW.US,D,20191029,000000,28.1306,28.1987,28.1209,28.1656,34879.495443673,0
+IPKW.US,D,20191030,000000,28.1034,28.1909,28.0332,28.1909,12436.191879652,0
+IPKW.US,D,20191031,000000,28.1821,28.1821,28.0167,28.1481,11771.380167999,0
+IPKW.US,D,20191101,000000,28.3661,28.4975,28.3661,28.4896,11248.36755404,0
+IPKW.US,D,20191104,000000,28.585,28.7709,28.585,28.7184,9343.3275024104,0
+IPKW.US,D,20191105,000000,28.8011,28.8147,28.7709,28.7787,6538.171439331,0
+IPKW.US,D,20191106,000000,28.7875,28.8936,28.7875,28.875,26827.772765911,0
+IPKW.US,D,20191107,000000,29.0064,29.0794,28.9724,29.0318,43133.641471042,0
+IPKW.US,D,20191108,000000,28.875,28.9111,28.8215,28.9111,21196.910045884,0
+IPKW.US,D,20191111,000000,28.8215,28.9977,28.8215,28.9802,6012.076236292,0
+IPKW.US,D,20191112,000000,29.059,29.1203,28.9977,29.0064,5997.6908205839,0
+IPKW.US,D,20191113,000000,28.7612,28.9452,28.7612,28.9452,135044.11748947,0
+IPKW.US,D,20191114,000000,28.9374,29.0415,28.9374,29.0415,19850.846147483,0
+IPKW.US,D,20191115,000000,29.0239,29.1028,29.0152,29.1028,12768.083970632,0
+IPKW.US,D,20191118,000000,29.0064,29.1826,29.0064,29.1359,94587.190869832,0
+IPKW.US,D,20191119,000000,28.9977,29.059,28.9374,28.9374,135055.42031611,0
+IPKW.US,D,20191120,000000,28.7875,28.8284,28.6454,28.7087,23753.403923152,0
+IPKW.US,D,20191121,000000,28.7087,28.7087,28.626,28.6561,9556.0261489515,0
+IPKW.US,D,20191122,000000,28.6726,28.7525,28.6599,28.6688,7700.3075226068,0
+IPKW.US,D,20191125,000000,28.8401,28.9948,28.8401,28.989,12769.111500325,0
+IPKW.US,D,20191126,000000,28.8839,28.9452,28.8839,28.9247,6293.6193722933,0
+IPKW.US,D,20191127,000000,29.0064,29.0142,28.9539,29.0094,11954.28045343,0
+IPKW.US,D,20191129,000000,28.9276,28.9626,28.9276,28.9276,1234.0631618162,0
+IPKW.US,D,20191202,000000,28.8264,28.8264,28.6629,28.7398,72194.236260789,0
+IPKW.US,D,20191203,000000,28.4712,28.6123,28.4079,28.5948,14934.116564393,0
+IPKW.US,D,20191204,000000,28.6989,28.8177,28.6989,28.7525,19472.715220299,0
+IPKW.US,D,20191205,000000,28.6814,28.695,28.6201,28.6902,19305.227880269,0
+IPKW.US,D,20191206,000000,28.8576,29.0239,28.8576,28.99,15769.498205157,0
+IPKW.US,D,20191209,000000,28.989,29.0415,28.9208,28.9422,6862.8708224567,0
+IPKW.US,D,20191210,000000,28.8304,28.9802,28.8215,28.9111,13379.464138226,0
+IPKW.US,D,20191211,000000,28.9967,29.0493,28.9452,29.0318,80059.976064039,0
+IPKW.US,D,20191212,000000,29.0064,29.278,29.0064,29.2099,18518.140135097,0
+IPKW.US,D,20191213,000000,29.28,29.3841,29.2741,29.3179,20962.633275781,0
+IPKW.US,D,20191216,000000,29.5943,29.6906,29.5943,29.642,4784.1782526364,0
+IPKW.US,D,20191217,000000,29.4717,29.5982,29.4717,29.5631,39279.377590964,0
+IPKW.US,D,20191218,000000,29.5407,29.6458,29.5407,29.6458,11945.032686189,0
+IPKW.US,D,20191219,000000,29.6293,29.6896,29.602,29.6507,5233.2087286678,0
+IPKW.US,D,20191220,000000,29.7257,29.8143,29.6809,29.7432,16267.850106473,0
+IPKW.US,D,20191223,000000,29.7432,29.823,29.6809,29.7675,34084.187460954,0
+IPKW.US,D,20191224,000000,29.7257,29.7705,29.6896,29.7217,6294.6469019868,0
+IPKW.US,D,20191226,000000,29.7831,29.8571,29.7831,29.824,4815.0041434394,0
+IPKW.US,D,20191227,000000,30.007,30.007,29.8464,29.8571,14796.427585473,0
+IPKW.US,D,20191230,000000,29.9719,29.9719,29.6634,29.6731,9565.2739161925,0
+IPKW.US,D,20191231,000000,29.7169,29.7607,29.6351,29.7374,25314.221527481,0
+IPKW.US,D,20200102,000000,29.9184,29.9816,29.8736,29.9816,9913.6064822671,0
+IPKW.US,D,20200103,000000,29.602,29.823,29.602,29.6858,13515.098057759,0
+IPKW.US,D,20200106,000000,29.6731,29.9184,29.6731,29.8843,30504.274009024,0
+IPKW.US,D,20200107,000000,29.8823,29.933,29.8571,29.8571,4855.0778014834,0
+IPKW.US,D,20200108,000000,29.9174,30.0215,29.823,29.9223,24765.520671186,0
+IPKW.US,D,20200109,000000,29.9057,29.9475,29.8911,29.9368,5311.3009853689,0
+IPKW.US,D,20200110,000000,29.9553,29.9553,29.7705,29.7705,8200.7144833099,0
+IPKW.US,D,20200113,000000,29.7957,29.9719,29.7724,29.9203,41841.0091167,0
+IPKW.US,D,20200114,000000,29.8482,30.007,29.8482,29.9953,19431.614032562,0
+IPKW.US,D,20200115,000000,29.9641,30.0381,29.9641,29.9943,96158.283771095,0
+IPKW.US,D,20200116,000000,29.9904,30.1305,29.9904,30.1111,13956.935825937,0
+IPKW.US,D,20200117,000000,30.1305,30.2483,30.1305,30.2269,10743.850474564,0
+IPKW.US,D,20200121,000000,30.0498,30.0498,29.8823,29.9184,13171.903140151,0
+IPKW.US,D,20200122,000000,30.0167,30.0167,29.8658,29.9271,90950.763284763,0
+IPKW.US,D,20200123,000000,29.7957,29.8532,29.6283,29.8532,16822.716140928,0
+IPKW.US,D,20200124,000000,29.7899,29.7899,29.6196,29.6605,8754.5529880717,0
+IPKW.US,D,20200127,000000,29.0463,29.1398,28.9422,29.0298,36195.760980965,0
+IPKW.US,D,20200128,000000,29.0999,29.2487,29.0386,29.2487,10776.731424753,0
+IPKW.US,D,20200129,000000,29.2487,29.2537,29.1553,29.1845,21032.505294934,0
+IPKW.US,D,20200130,000000,28.8312,29.0931,28.8274,29.0931,15947.260842121,0
+IPKW.US,D,20200131,000000,28.8439,28.8439,28.5636,28.6143,27538.823313769,0
+IPKW.US,D,20200203,000000,28.5957,28.6863,28.5841,28.5919,22941.655465338,0
+IPKW.US,D,20200204,000000,29.0035,29.0911,29.0035,29.0249,7758.8767151326,0
+IPKW.US,D,20200205,000000,29.3646,29.4531,29.3296,29.4483,13019.828745524,0
+IPKW.US,D,20200206,000000,29.4902,29.5407,29.4824,29.531,4021.7512201071,0
+IPKW.US,D,20200207,000000,29.2245,29.2322,29.1096,29.1612,12298.502900731,0
+IPKW.US,D,20200210,000000,29.1301,29.1884,29.1174,29.1427,5626.7526012536,0
+IPKW.US,D,20200211,000000,29.3208,29.4386,29.3208,29.3558,12439.274468732,0
+IPKW.US,D,20200212,000000,29.4531,29.5398,29.4531,29.5057,7847.244268768,0
+IPKW.US,D,20200213,000000,29.3558,29.3996,29.2673,29.3256,28832.483197804,0
+IPKW.US,D,20200214,000000,29.4259,29.4434,29.348,29.3782,16191.812909159,0
+IPKW.US,D,20200218,000000,29.0463,29.0766,28.9597,29.0386,13955.908296243,0
+IPKW.US,D,20200219,000000,29.2069,29.2069,29.1262,29.1544,9307.3639631401,0
+IPKW.US,D,20200220,000000,29.0279,29.1242,28.9247,29.0249,5920.6260935762,0
+IPKW.US,D,20200221,000000,28.9763,28.9763,28.8304,28.8488,8114.4019890613,0
+IPKW.US,D,20200224,000000,27.788,27.9563,27.7131,27.8036,36894.481172501,0
+IPKW.US,D,20200225,000000,28.0079,28.0167,27.3666,27.3666,52893.118499294,0
+IPKW.US,D,20200226,000000,27.6294,27.6304,27.2634,27.2722,19080.198877406,0
+IPKW.US,D,20200227,000000,26.7145,26.8547,26.2474,26.3282,52707.135624782,0
+IPKW.US,D,20200228,000000,25.6392,26.0537,25.4717,26.0537,38714.236259575,0
+IPKW.US,D,20200302,000000,26.1676,26.6445,25.9253,26.5725,58630.844307438,0
+IPKW.US,D,20200303,000000,26.697,26.9072,26.2571,26.3652,19600.128902285,0
+IPKW.US,D,20200304,000000,26.7145,26.9978,26.5462,26.9978,17927.310561372,0
+IPKW.US,D,20200305,000000,26.2124,26.406,26.0012,26.0956,29280.486144143,0
+IPKW.US,D,20200306,000000,25.7647,25.9409,25.4727,25.7764,36424.9001026,0
+IPKW.US,D,20200309,000000,24.3458,24.3458,23.6353,23.6353,20298.849093821,0
+IPKW.US,D,20200310,000000,24.2669,24.3371,23.5623,24.2844,55645.870548008,0
+IPKW.US,D,20200311,000000,23.7638,23.7638,22.8314,22.9989,52307.426574036,0
+IPKW.US,D,20200312,000000,21.2198,21.2198,20.0228,20.3575,240447.08591241,0
+IPKW.US,D,20200313,000000,20.9736,21.2111,19.9877,21.1828,114152.38376254,0
+IPKW.US,D,20200316,000000,18.9406,19.7639,17.725,19.0058,114365.08240908,0
+IPKW.US,D,20200317,000000,19.2647,19.4681,18.8686,19.2647,59319.28920204,0
+IPKW.US,D,20200318,000000,18.2,18.7148,17.5751,17.9946,74338.690730989,0
+IPKW.US,D,20200319,000000,17.8554,18.7011,17.7464,18.2204,101471.63981585,0
+IPKW.US,D,20200320,000000,18.9902,19.3016,18.0667,18.1464,49978.016759016,0
+IPKW.US,D,20200323,000000,18.2496,18.2496,17.583,17.761,96864.196670485,0
+IPKW.US,D,20200324,000000,18.963,19.4612,18.9192,19.4612,82703.809965249,0
+IPKW.US,D,20200325,000000,19.5508,20.5688,19.5099,20.1755,100128.65850653,0
+IPKW.US,D,20200326,000000,20.5318,21.0855,20.5318,21.0301,64427.139308109,0
+IPKW.US,D,20200327,000000,20.4588,21.0028,20.344,20.6544,112546.3548517,0
+IPKW.US,D,20200330,000000,20.7089,20.9542,20.5084,20.9542,55341.72175875,0
+IPKW.US,D,20200331,000000,20.7459,21.0388,20.7274,20.9152,60181.386614832,0
+IPKW.US,D,20200401,000000,20.1755,20.305,19.8982,19.9167,29904.196668058,0
+IPKW.US,D,20200402,000000,19.978,20.4461,19.9167,20.2943,108181.40871399,0
+IPKW.US,D,20200403,000000,20.1211,20.2028,19.7562,19.907,76290.997148516,0
+IPKW.US,D,20200406,000000,20.7187,21.1196,20.7001,21.0924,42319.837953841,0
+IPKW.US,D,20200407,000000,21.8855,22.0947,21.3424,21.3424,25876.28026979,0
+IPKW.US,D,20200408,000000,21.3503,21.6889,21.2617,21.6665,83367.594147208,0
+IPKW.US,D,20200409,000000,22.0111,22.3302,21.9837,22.195,40202.09925567,0
+IPKW.US,D,20200413,000000,22.1356,22.1356,21.7152,21.9458,54597.790260703,0
+IPKW.US,D,20200414,000000,22.377,22.4724,22.2067,22.268,7274.9102295244,0
+IPKW.US,D,20200415,000000,21.5303,21.6052,21.4008,21.4271,13272.601050108,0
+IPKW.US,D,20200416,000000,21.6003,21.6003,21.3687,21.5118,73249.509255947,0
+IPKW.US,D,20200417,000000,22.1667,22.2417,21.9936,22.2378,42295.177241198,0
+IPKW.US,D,20200420,000000,22.0373,22.304,21.9565,22.0111,25568.021361759,0
+IPKW.US,D,20200421,000000,21.8855,21.8855,21.5614,21.6431,8835.7278338531,0
+IPKW.US,D,20200422,000000,21.9118,21.9468,21.7892,21.9118,13053.737225406,0
+IPKW.US,D,20200423,000000,22.3137,22.3137,21.8719,21.8933,67536.444160445,0
+IPKW.US,D,20200424,000000,22.2135,22.2767,22.0558,22.2329,18188.303103505,0
+IPKW.US,D,20200427,000000,22.337,22.5366,22.337,22.5366,5867.1945495176,0
+IPKW.US,D,20200428,000000,22.919,23.0436,22.8227,22.8743,13239.720099918,0
+IPKW.US,D,20200429,000000,23.356,23.6159,23.356,23.574,17003.561366973,0
+IPKW.US,D,20200430,000000,23.1954,23.1954,22.848,22.924,38415.225118786,0
+IPKW.US,D,20200501,000000,22.5794,22.5979,22.3673,22.4334,14837.528773211,0
+IPKW.US,D,20200504,000000,22.269,22.3584,22.1268,22.34,27484.364240017,0
+IPKW.US,D,20200505,000000,22.6251,22.7438,22.3302,22.3302,13978.513949498,0
+IPKW.US,D,20200506,000000,22.4393,22.4393,22.0509,22.0549,47179.025874098,0
+IPKW.US,D,20200507,000000,22.5366,22.7497,22.5366,22.5794,48106.88518727,0
+IPKW.US,D,20200508,000000,22.8392,23.0806,22.8392,23.0806,36681.782525959,0
+IPKW.US,D,20200511,000000,22.9016,23.0514,22.8227,23.0261,30934.808950574,0
+IPKW.US,D,20200512,000000,23.1234,23.2051,22.6699,22.6786,86879.690639371,0
+IPKW.US,D,20200513,000000,22.7497,22.7497,22.1988,22.2894,30246.364055972,0
+IPKW.US,D,20200514,000000,21.7969,22.2095,21.5371,22.2095,20833.164534408,0
+IPKW.US,D,20200515,000000,22.1629,22.3215,22.1346,22.2232,16370.603075817,0
+IPKW.US,D,20200518,000000,22.9103,23.2577,22.9103,23.2577,36476.276587272,0
+IPKW.US,D,20200519,000000,23.1234,23.4057,23.0961,23.1059,19645.340208796,0
+IPKW.US,D,20200520,000000,23.4971,23.6159,23.463,23.5614,25817.711077265,0
+IPKW.US,D,20200521,000000,23.5788,23.6061,23.3112,23.4105,15549.606850762,0
+IPKW.US,D,20200522,000000,23.2753,23.3025,23.1827,23.2489,12411.531167009,0
+IPKW.US,D,20200526,000000,24.2017,24.4168,24.2017,24.3137,12163.896510891,0
+IPKW.US,D,20200527,000000,24.5492,24.666,24.266,24.5949,77907.301356291,0
+IPKW.US,D,20200528,000000,24.5005,24.809,24.5005,24.5482,35995.392690745,0
+IPKW.US,D,20200529,000000,24.3993,24.4305,24.0694,24.3769,45634.648744864,0
+IPKW.US,D,20200601,000000,24.6134,25.1117,24.6134,25.0883,86098.76807236,0
+IPKW.US,D,20200602,000000,25.3706,25.5847,25.3706,25.5847,37448.319677262,0
+IPKW.US,D,20200603,000000,25.8416,26.2425,25.8416,26.2085,26617.129178757,0
+IPKW.US,D,20200604,000000,26.0022,26.1988,25.9749,26.0761,34926.761809572,0
+IPKW.US,D,20200605,000000,26.5637,26.9384,26.5637,26.8226,57527.277416689,0
+IPKW.US,D,20200608,000000,26.9841,27.2333,26.7885,27.2012,157257.25440216,0
+IPKW.US,D,20200609,000000,26.6269,26.698,26.4752,26.6007,146597.66136246,0
+IPKW.US,D,20200610,000000,26.5228,26.7242,26.4528,26.4752,11745.691925663,0
+IPKW.US,D,20200611,000000,25.8503,25.8503,25.0027,25.0845,14689.564497356,0
+IPKW.US,D,20200612,000000,25.753,25.8105,25.1565,25.5496,19578.550778722,0
+IPKW.US,D,20200615,000000,24.9969,25.5672,24.8266,25.4737,11476.479145982,0
+IPKW.US,D,20200616,000000,25.9934,26.0605,25.6275,25.7064,16456.915570066,0
+IPKW.US,D,20200617,000000,26.0829,26.0829,25.8591,25.8591,62486.135717208,0
+IPKW.US,D,20200618,000000,25.7599,25.9058,25.7599,25.8134,5202.3828378647,0
+IPKW.US,D,20200619,000000,26.0382,26.0382,25.6275,25.6275,5722.3128627431,0
+IPKW.US,D,20200622,000000,25.9759,26.2114,25.933,26.1374,24085.296014132,0
+IPKW.US,D,20200623,000000,26.5482,26.5569,26.3778,26.406,10242.415984167,0
+IPKW.US,D,20200624,000000,26.1637,26.1919,25.7589,25.7841,5984.3329345692,0
+IPKW.US,D,20200625,000000,25.6547,25.9526,25.645,25.9506,45213.361570555,0
+IPKW.US,D,20200626,000000,25.7443,25.7443,25.4737,25.4913,64112.715221917,0
+IPKW.US,D,20200629,000000,25.5038,25.6469,25.3608,25.5934,25449.855447014,0
+IPKW.US,D,20200630,000000,25.5302,25.8854,25.5302,25.8114,31242.040328911,0
+IPKW.US,D,20200701,000000,25.6917,25.7803,25.6109,25.7268,26611.991530289,0
+IPKW.US,D,20200702,000000,26.1025,26.2095,25.9954,26.046,10595.886198708,0
+IPKW.US,D,20200706,000000,26.3438,26.41,26.3077,26.3876,5666.8262592976,0
+IPKW.US,D,20200707,000000,26.2357,26.336,26.1374,26.1413,5586.6789432096,0
+IPKW.US,D,20200708,000000,26.1735,26.336,26.1735,26.3077,10291.737409452,0
+IPKW.US,D,20200709,000000,26.3778,26.3778,25.9506,26.1209,10995.595249455,0
+IPKW.US,D,20200710,000000,26.1462,26.336,26.1462,26.336,3400.0957555786,0
+IPKW.US,D,20200713,000000,26.4859,26.6114,26.2183,26.2183,10236.250806006,0
+IPKW.US,D,20200714,000000,26.2542,26.6172,26.2357,26.6172,216360.76236858,0
+IPKW.US,D,20200715,000000,27.0757,27.1924,27.0678,27.1301,6161.0680418401,0
+IPKW.US,D,20200716,000000,26.9783,27.0396,26.9151,26.9881,21589.426388777,0
+IPKW.US,D,20200717,000000,27.0941,27.1681,27.0357,27.1681,7983.905717995,0
+IPKW.US,D,20200720,000000,27.0581,27.1126,27.0581,27.1038,5444.8798455155,0
+IPKW.US,D,20200721,000000,27.2625,27.3452,27.2196,27.2371,12650.94558558,0
+IPKW.US,D,20200722,000000,27.3354,27.497,27.3354,27.4347,2256.4552067847,0
+IPKW.US,D,20200723,000000,27.3267,27.4347,27.2284,27.2809,5024.6202009003,0
+IPKW.US,D,20200724,000000,27.2012,27.2722,27.1836,27.1924,7094.0650034797,0
+IPKW.US,D,20200727,000000,27.5321,27.6381,27.5321,27.6381,10053.350520574,0
+IPKW.US,D,20200728,000000,27.5914,27.6479,27.4853,27.5271,7170.102200794,0
+IPKW.US,D,20200729,000000,27.5535,27.7374,27.5495,27.7374,15038.924593125,0
+IPKW.US,D,20200730,000000,27.2099,27.4843,27.0065,27.4843,47044.419484257,0
+IPKW.US,D,20200731,000000,27.4601,27.4601,26.9598,27.0854,7467.0582821969,0
+IPKW.US,D,20200803,000000,27.497,27.5836,27.497,27.5495,5298.9706290476,0
+IPKW.US,D,20200804,000000,27.497,27.8094,27.497,27.8094,3251.1039500304,0
+IPKW.US,D,20200805,000000,28.1034,28.2912,28.1034,28.1754,4015.5860419465,0
+IPKW.US,D,20200806,000000,28.0489,28.264,28.0323,28.2113,6645.0345274483,0
+IPKW.US,D,20200807,000000,28.0148,28.1919,28.0148,28.1919,2344.8227604202,0
+IPKW.US,D,20200810,000000,28.3359,28.4138,28.3359,28.3855,3257.269128191,0
+IPKW.US,D,20200811,000000,28.9267,29.1612,28.8556,28.8556,619903.52640126,0
+IPKW.US,D,20200812,000000,29.3014,29.3734,29.3014,29.3451,2439.3554922162,0
+IPKW.US,D,20200813,000000,29.3199,29.3549,29.1934,29.2604,15572.212504017,0
+IPKW.US,D,20200814,000000,29.1048,29.167,29.0425,29.0697,20352.28063788,0
+IPKW.US,D,20200817,000000,29.239,29.3199,29.2031,29.242,117076.73327005,0
+IPKW.US,D,20200818,000000,29.2838,29.3373,29.1719,29.3199,100416.36682069,0
+IPKW.US,D,20200819,000000,29.28,29.3101,29.0328,29.0639,43323.734464327,0
+IPKW.US,D,20200820,000000,28.693,28.8625,28.693,28.8361,9964.9829669389,0
+IPKW.US,D,20200821,000000,28.6484,28.7651,28.6046,28.7154,15077.970721474,0
+IPKW.US,D,20200824,000000,28.9967,29.1125,28.9967,29.1125,19892.974864914,0
+IPKW.US,D,20200825,000000,29.1408,29.1408,28.8274,28.9831,7001.5873310705,0
+IPKW.US,D,20200826,000000,29.0503,29.2157,29.0503,29.2157,6142.5725073583,0
+IPKW.US,D,20200827,000000,29.2653,29.2653,28.9179,29.0453,3630.2624069081,0
+IPKW.US,D,20200828,000000,29.0318,29.1777,29.0318,29.1777,10099.589356779,0
+IPKW.US,D,20200831,000000,29.167,29.167,28.9442,29.0346,4952.6931223598,0
+IPKW.US,D,20200901,000000,29.0756,29.0911,28.9714,29.0629,12399.200810688,0
+IPKW.US,D,20200902,000000,29.2108,29.4259,29.2031,29.4259,10257.828929568,0
+IPKW.US,D,20200903,000000,29.2566,29.2566,28.6357,28.7038,10915.447933367,0
+IPKW.US,D,20200904,000000,28.8722,28.8722,28.5685,28.8001,6213.4720562054,0
+IPKW.US,D,20200908,000000,28.3807,28.586,28.2824,28.3739,5005.097136725,0
+IPKW.US,D,20200909,000000,28.7204,28.8439,28.7204,28.7953,5034.8954978347,0
+IPKW.US,D,20200910,000000,28.9179,28.9578,28.4965,28.5325,3463.8025965716,0
+IPKW.US,D,20200911,000000,28.8322,28.877,28.6843,28.8098,8339.4309919237,0
+IPKW.US,D,20200914,000000,28.8187,28.9783,28.8187,28.9383,5866.1670198241,0
+IPKW.US,D,20200915,000000,29.0435,29.0921,28.9714,29.0308,3447.3621214766,0
+IPKW.US,D,20200916,000000,29.1758,29.276,29.0999,29.0999,2577.0444711366,0
+IPKW.US,D,20200917,000000,28.9626,29.1544,28.9626,29.1544,3365.1597460017,0
+IPKW.US,D,20200918,000000,29.0775,29.0775,28.8857,28.9228,14479.948439895,0
+IPKW.US,D,20200921,000000,28.3719,28.3719,27.6635,28.0303,7501.9942917737,0
+IPKW.US,D,20200922,000000,27.9145,28.1432,27.9097,28.1432,44196.107174054,0
+IPKW.US,D,20200923,000000,28.2648,28.3933,27.9155,27.9155,4411.1849739192,0
+IPKW.US,D,20200924,000000,27.7432,28.0945,27.7432,27.9184,38343.298040245,0
+IPKW.US,D,20200925,000000,27.5612,27.9282,27.5612,27.899,6545.3641471851,0
+IPKW.US,D,20200928,000000,28.3184,28.3282,28.2474,28.2999,48755.256423828,0
+IPKW.US,D,20200929,000000,28.4177,28.4177,28.1754,28.2503,7510.2145293212,0
+IPKW.US,D,20200930,000000,28.2016,28.3282,28.1034,28.2152,20992.43163689,0
+IPKW.US,D,20201001,000000,28.3641,28.4527,28.2386,28.4527,10166.378786852,0
+IPKW.US,D,20201002,000000,28.4761,28.695,28.4761,28.6454,49288.544334721,0
+IPKW.US,D,20201005,000000,28.9121,29.167,28.9121,29.1622,9609.4576930102,0
+IPKW.US,D,20201006,000000,29.28,29.2868,28.9559,28.9569,6751.8976155656,0
+IPKW.US,D,20201007,000000,29.351,29.4317,29.351,29.4055,6748.8150264853,0
+IPKW.US,D,20201008,000000,29.6654,29.8367,29.6654,29.8045,8949.7836298245,0
+IPKW.US,D,20201009,000000,30.2045,30.3115,30.2006,30.2298,7582.1416078617,0
+IPKW.US,D,20201012,000000,30.2211,30.33,30.1908,30.2298,43802.563301468,0
+IPKW.US,D,20201013,000000,29.8706,29.9719,29.8706,29.9427,42782.226315887,0
+IPKW.US,D,20201014,000000,29.9437,29.9534,29.7831,29.8064,4341.3129547656,0
+IPKW.US,D,20201015,000000,29.4075,29.602,29.3928,29.5621,12833.845871011,0
+IPKW.US,D,20201016,000000,29.639,29.639,29.5485,29.5485,8247.980849208,0
+IPKW.US,D,20201019,000000,29.5933,29.6341,29.4093,29.4269,8683.6534392247,0
+IPKW.US,D,20201020,000000,29.5213,29.7724,29.5213,29.6244,6094.2786117668,0
+IPKW.US,D,20201021,000000,29.6293,29.7812,29.6244,29.639,5702.7897985679,0
+IPKW.US,D,20201022,000000,29.4765,29.6341,29.4765,29.6341,3204.8651138258,0
+IPKW.US,D,20201023,000000,29.8454,29.8454,29.6916,29.7831,7480.4161682115,0
+IPKW.US,D,20201026,000000,29.4093,29.4093,28.9918,29.0999,42433.893749812,0
+IPKW.US,D,20201027,000000,29.0328,29.0911,28.9121,28.9393,5568.1834087278,0
+IPKW.US,D,20201028,000000,28.3905,28.3905,28.1841,28.1841,8738.1125129768,0
+IPKW.US,D,20201029,000000,28.149,28.4089,28.149,28.3184,4575.5897248689,0
+IPKW.US,D,20201030,000000,28.2113,28.2474,27.9856,28.1841,7060.1565235963,0
+IPKW.US,D,20201102,000000,28.444,28.5082,28.3135,28.4177,44699.596723837,0
+IPKW.US,D,20201103,000000,28.9569,29.1291,28.9569,29.0726,2171.1702422295,0
+IPKW.US,D,20201104,000000,28.9753,29.3121,28.9753,29.0911,6480.6297764986,0
+IPKW.US,D,20201105,000000,29.6741,29.8746,29.6741,29.8268,8912.7925608608,0
+IPKW.US,D,20201106,000000,29.8979,29.9495,29.8327,29.8367,9420.392229418,0
+IPKW.US,D,20201109,000000,31.3334,31.5504,31.0745,31.0745,45894.613757303,0
+IPKW.US,D,20201110,000000,31.0375,31.2098,31.0074,31.0658,7765.0418932932,0
+IPKW.US,D,20201111,000000,31.2361,31.3753,31.2361,31.2916,4122.4491300638,0
+IPKW.US,D,20201112,000000,31.1826,31.2175,30.8137,30.841,7517.4072371752,0
+IPKW.US,D,20201113,000000,31.164,31.4161,31.164,31.3801,7991.098425849,0
+IPKW.US,D,20201116,000000,31.8638,32.1246,31.8638,32.1061,59880.320414656,0
+IPKW.US,D,20201117,000000,31.9728,32.184,31.9601,32.0964,8326.0731059091,0
+IPKW.US,D,20201118,000000,32.2141,32.3719,32.1382,32.1382,10495.188288751,0
+IPKW.US,D,20201119,000000,32.0624,32.2765,31.9913,32.2054,9266.2627754027,0
+IPKW.US,D,20201120,000000,32.1879,32.3407,32.1879,32.3319,15383.147040425,0
+IPKW.US,D,20201123,000000,32.5557,32.691,32.4925,32.546,3794.6671578579,0
+IPKW.US,D,20201124,000000,33.0501,33.3548,33.0501,33.3178,10254.746340488,0
+IPKW.US,D,20201125,000000,33.0132,33.1883,32.9149,33.1193,17783.456404291,0
+IPKW.US,D,20201127,000000,33.4268,33.5874,33.4268,33.5562,6051.1223646425,0
+IPKW.US,D,20201130,000000,33.3187,33.3187,32.8166,32.835,3283.9849002203,0
+IPKW.US,D,20201201,000000,33.3372,33.5475,33.3372,33.4803,18692.820182981,0
+IPKW.US,D,20201202,000000,33.5435,33.7499,33.5435,33.7139,56205.87423093,0
+IPKW.US,D,20201203,000000,33.8851,34.0545,33.8647,33.9017,6462.1342420168,0
+IPKW.US,D,20201204,000000,34.108,34.2628,34.108,34.2073,12668.413590368,0
+IPKW.US,D,20201207,000000,34.0457,34.1888,33.9192,33.9474,9153.2345091248,0
+IPKW.US,D,20201208,000000,33.7761,33.8667,33.7761,33.8306,4679.3702239059,0
+IPKW.US,D,20201209,000000,34.1615,34.1615,33.8579,33.8667,2695.2103858817,0
+IPKW.US,D,20201210,000000,33.6331,33.8842,33.6331,33.8306,17932.448209839,0
+IPKW.US,D,20201211,000000,33.6409,33.6866,33.5796,33.6409,7873.9600407974,0
+IPKW.US,D,20201214,000000,33.9727,33.9727,33.7041,33.7139,4177.9357335093,0
+IPKW.US,D,20201215,000000,33.8306,34.1528,33.7402,34.072,9814.9636316973,0
+IPKW.US,D,20201216,000000,34.0273,34.0273,33.9357,34.0009,2798.9908849187,0
+IPKW.US,D,20201217,000000,34.3416,34.3601,34.2257,34.2628,6261.7659517968,0
+IPKW.US,D,20201218,000000,34.2705,34.3036,34.1353,34.1528,20286.5187375,0
+IPKW.US,D,20201221,000000,33.3976,33.781,33.3441,33.7051,7350.9474268386,0
+IPKW.US,D,20201222,000000,33.5689,33.7109,33.564,33.6321,109525.417553,0
+IPKW.US,D,20201223,000000,34.0098,34.2257,34.0098,34.2257,12797.882331741,0
+IPKW.US,D,20201224,000000,34.2501,34.255,34.2257,34.253,5530.1648100707,0
+IPKW.US,D,20201228,000000,34.4321,34.5946,34.3056,34.3377,14957.749747343,0
+IPKW.US,D,20201229,000000,34.7104,34.7104,34.4603,34.4769,19102.804530663,0
+IPKW.US,D,20201230,000000,34.7931,34.8807,34.7192,34.7192,5920.6260935762,0
+IPKW.US,D,20201231,000000,34.7649,34.7649,34.5479,34.5479,16149.684191728,0
+IPKW.US,D,20210104,000000,35.0627,35.0627,34.4058,34.5352,7308.8187094078,0
+IPKW.US,D,20210105,000000,34.6822,35.1795,34.6822,35.1795,13662.034803921,0
+IPKW.US,D,20210106,000000,35.6593,35.9104,35.6593,35.7274,7675.6468099643,0
+IPKW.US,D,20210107,000000,35.891,36.0087,35.8208,35.9804,10085.203941071,0
+IPKW.US,D,20210108,000000,36.2403,36.2637,35.9921,36.2637,2850.3673695905,0
+IPKW.US,D,20210111,000000,35.7459,35.961,35.7459,35.8763,64266.844675933,0
+IPKW.US,D,20210112,000000,35.9172,36.1868,35.9172,36.1868,3636.4275850688,0
+IPKW.US,D,20210113,000000,36.3211,36.3211,36.0837,36.1654,7842.1066203009,0
+IPKW.US,D,20210114,000000,36.3211,36.6997,36.3211,36.5906,5504.4765677348,0
+IPKW.US,D,20210115,000000,36.2238,36.2948,36.1771,36.2238,4363.9186080212,0
+IPKW.US,D,20210119,000000,36.3123,36.3123,36.141,36.2326,10241.388454473,0
+IPKW.US,D,20210120,000000,36.5547,36.7542,36.4933,36.7357,11504.222447706,0
+IPKW.US,D,20210121,000000,36.7542,36.7707,36.5916,36.7591,5701.7622688744,0
+IPKW.US,D,20210122,000000,36.3483,36.4486,36.3309,36.4301,7899.6482831333,0
+IPKW.US,D,20210125,000000,36.2588,36.5644,36.1586,36.5644,45147.599670176,0
+IPKW.US,D,20210126,000000,36.6899,36.7357,36.47,36.5157,6268.9586596509,0
+IPKW.US,D,20210127,000000,35.4773,35.9065,35.4773,35.5581,5582.5688244359,0
+IPKW.US,D,20210128,000000,35.5114,35.8987,35.5114,35.7459,4874.6008656587,0
+IPKW.US,D,20210129,000000,35.4121,35.4121,34.798,34.9245,8742.2226317505,0
+IPKW.US,D,20210201,000000,35.3313,35.4763,35.2418,35.4452,7148.5240772318,0
+IPKW.US,D,20210202,000000,35.7372,35.9308,35.7372,35.9308,3136.0206243656,0
+IPKW.US,D,20210203,000000,35.9522,36.1731,35.9522,36.1313,17851.273364058,0
+IPKW.US,D,20210204,000000,36.0797,36.2082,36.0797,36.2082,2243.09732077,0
+IPKW.US,D,20210205,000000,36.5459,36.6608,36.5459,36.6608,4407.0748551455,0
+IPKW.US,D,20210208,000000,37.0588,37.231,37.0588,37.231,6717.9891356823,0
+IPKW.US,D,20210209,000000,37.4354,37.5424,37.3604,37.5133,11623.415892144,0
+IPKW.US,D,20210210,000000,37.3926,37.5386,37.3604,37.4276,3220.2780592273,0
+IPKW.US,D,20210211,000000,37.6447,37.743,37.5279,37.668,30521.742013812,0
+IPKW.US,D,20210212,000000,37.5531,37.8792,37.5531,37.8792,17138.167756813,0
+IPKW.US,D,20210216,000000,38.4991,38.5925,38.3746,38.4028,6350.1335054323,0
+IPKW.US,D,20210217,000000,38.1391,38.1439,37.8967,38.0846,9075.1422524236,0
+IPKW.US,D,20210218,000000,37.8607,37.8607,37.7079,37.7887,1919.4254673378,0
+IPKW.US,D,20210219,000000,38.067,38.3998,38.067,38.2792,13767.870362344,0
+IPKW.US,D,20210222,000000,38.2471,38.7162,38.2471,38.5439,4851.9952124031,0
+IPKW.US,D,20210223,000000,38.36,38.5439,38.2305,38.5439,3194.5898168914,0
+IPKW.US,D,20210224,000000,38.3911,38.7862,38.3911,38.7502,3734.0429059451,0
+IPKW.US,D,20210225,000000,38.7638,38.7638,37.9308,38.0077,9389.566338615,0
+IPKW.US,D,20210226,000000,37.6943,37.7254,37.4364,37.6943,7213.2584479183,0
+IPKW.US,D,20210301,000000,38.0592,38.359,38.0592,38.2295,23904.450788087,0
+IPKW.US,D,20210302,000000,38.2198,38.3794,38.1302,38.1838,20058.407145558,0
+IPKW.US,D,20210303,000000,38.2928,38.5128,38.2471,38.3288,33530.348956192,0
+IPKW.US,D,20210304,000000,38.2471,38.3152,37.4831,37.7234,6203.196759271,0
+IPKW.US,D,20210305,000000,37.9054,38.031,37.3741,38.031,16998.423718506,0
+IPKW.US,D,20210308,000000,37.7702,38.0933,37.7079,37.7079,13083.535586516,0
+IPKW.US,D,20210309,000000,38.067,38.3453,38.0573,38.2743,5964.8098703939,0
+IPKW.US,D,20210310,000000,38.3015,38.4709,38.2607,38.4183,5343.1544058654,0
+IPKW.US,D,20210311,000000,38.5176,38.7327,38.5176,38.7259,4903.3716970749,0
+IPKW.US,D,20210312,000000,38.5974,38.8407,38.5945,38.8183,8783.3238194879,0
+IPKW.US,D,20210315,000000,38.7678,38.8368,38.5974,38.8368,3373.3799835492,0
+IPKW.US,D,20210316,000000,38.8407,38.9313,38.7638,38.7638,11774.462757079,0
+IPKW.US,D,20210317,000000,38.5887,38.9478,38.4972,38.8845,2820.5690084809,0
+IPKW.US,D,20210318,000000,38.8232,39.1551,38.652,38.6597,18741.114078572,0
+IPKW.US,D,20210319,000000,38.5789,38.8768,38.5789,38.8116,7265.6624622835,0
+IPKW.US,D,20210322,000000,38.9935,38.9935,38.7697,38.8057,15073.860602701,0
+IPKW.US,D,20210323,000000,38.3211,38.3211,38.1177,38.1177,2394.1441857051,0
+IPKW.US,D,20210324,000000,38.1177,38.3726,38.0991,38.0991,8956.9763376786,0
+IPKW.US,D,20210325,000000,37.9814,38.2987,37.9541,38.2987,4412.2125036127,0
+IPKW.US,D,20210326,000000,38.6324,38.9848,38.6324,38.8679,4556.0666606937,0
+IPKW.US,D,20210329,000000,38.6237,38.7735,38.5789,38.5965,10928.805819382,0
+IPKW.US,D,20210330,000000,38.5429,38.6782,38.5429,38.6461,8164.7509440397,0
+IPKW.US,D,20210331,000000,38.5701,38.6744,38.5254,38.5254,5594.8991807571,0
+IPKW.US,D,20210401,000000,38.7424,39.1405,38.7424,39.0217,53820.977812465,0
+IPKW.US,D,20210405,000000,39.339,39.5453,39.339,39.4743,35574.105516436,0
+IPKW.US,D,20210406,000000,39.2027,39.303,39.2027,39.2933,5017.4274930463,0
+IPKW.US,D,20210407,000000,39.4656,39.5094,39.339,39.339,2522.5853973845,0
+IPKW.US,D,20210408,000000,39.3916,39.4101,39.374,39.3974,2971.6158734159,0
+IPKW.US,D,20210409,000000,39.5629,39.6368,39.4684,39.6008,3824.4655189675,0
+IPKW.US,D,20210412,000000,39.4101,39.447,39.3078,39.3078,2236.9321426094,0
+IPKW.US,D,20210413,000000,39.5278,39.6641,39.4665,39.6368,74049.954887134,0
+IPKW.US,D,20210414,000000,39.8714,39.8714,39.6553,39.737,30616.274745609,0
+IPKW.US,D,20210415,000000,39.9628,40.1351,39.9259,40.1351,139602.23920956,0
+IPKW.US,D,20210416,000000,40.2334,40.3696,40.2149,40.3696,21327.406316951,0
+IPKW.US,D,20210419,000000,40.2986,40.2986,39.9706,40.0163,10101.644416166,0
+IPKW.US,D,20210420,000000,39.7273,39.7273,39.2495,39.3828,10065.680876896,0
+IPKW.US,D,20210421,000000,39.2747,39.8714,39.2747,39.8626,9643.3661728936,0
+IPKW.US,D,20210422,000000,39.9804,40.0076,39.7088,39.8801,7525.6274747227,0
+IPKW.US,D,20210423,000000,40.0251,40.4124,40.0251,40.3784,10581.500783001,0
+IPKW.US,D,20210426,000000,40.3375,40.4406,40.3346,40.4406,18435.937759622,0
+IPKW.US,D,20210427,000000,40.1351,40.3871,40.1351,40.3521,4973.2437162285,0
+IPKW.US,D,20210428,000000,40.5565,40.6032,40.4592,40.6032,5431.5219595008,0
+IPKW.US,D,20210429,000000,40.7764,40.7764,40.4592,40.6947,19800.497192505,0
+IPKW.US,D,20210430,000000,40.4406,40.4406,40.0796,40.1789,7850.3268578484,0
+IPKW.US,D,20210503,000000,40.2966,40.6032,40.2966,40.5147,5098.6023388277,0
+IPKW.US,D,20210504,000000,40.2782,40.2782,39.9804,40.2061,19574.440659949,0
+IPKW.US,D,20210505,000000,40.5672,40.7035,40.5672,40.5672,13073.260289582,0
+IPKW.US,D,20210506,000000,40.7842,41.0742,40.7404,41.0742,9696.7977169522,0
+IPKW.US,D,20210507,000000,41.1648,41.6436,41.1648,41.6436,10033.827456399,0
+IPKW.US,D,20210510,000000,41.7155,41.7798,41.4178,41.4178,4885.9036922865,0
+IPKW.US,D,20210511,000000,40.7219,40.9283,40.7132,40.866,8563.4324650927,0
+IPKW.US,D,20210512,000000,40.3336,40.4027,39.6193,39.6815,16149.684191728,0
+IPKW.US,D,20210513,000000,39.6553,40.0339,39.6553,39.9628,44788.991807166,0
+IPKW.US,D,20210514,000000,40.4505,40.793,40.4505,40.793,7603.7197314238,0
+IPKW.US,D,20210517,000000,40.4679,40.6587,40.4008,40.5506,45897.696346384,0
+IPKW.US,D,20210518,000000,40.9925,41.083,40.9477,41.0012,47769.855447823,0
+IPKW.US,D,20210519,000000,40.6402,40.6898,40.2149,40.6315,12054.978363387,0
+IPKW.US,D,20210520,000000,40.7764,41.0928,40.7764,41.0742,6318.2800849358,0
+IPKW.US,D,20210521,000000,41.1998,41.3097,41.0587,41.2096,8645.6348405675,0
+IPKW.US,D,20210524,000000,41.2641,41.4451,41.1657,41.4451,6573.1074489078,0
+IPKW.US,D,20210525,000000,41.4275,41.4275,41.1648,41.1648,56268.55354223,0
+IPKW.US,D,20210526,000000,41.2552,41.373,41.1998,41.2552,8494.5879756325,0
+IPKW.US,D,20210527,000000,41.5803,41.6796,41.555,41.6796,12449.549765667,0
+IPKW.US,D,20210528,000000,41.8781,42.0416,41.8246,41.9511,7644.8209191612,0
+IPKW.US,D,20210601,000000,42.2042,42.2946,42.1059,42.1059,24303.13230914,0
+IPKW.US,D,20210602,000000,42.1954,42.2042,42.1233,42.1925,8316.8253386681,0
+IPKW.US,D,20210603,000000,41.9336,42.0504,41.8148,42.0406,4851.9952124031,0
+IPKW.US,D,20210604,000000,42.3131,42.5029,42.2226,42.4718,8331.2107543762,0
+IPKW.US,D,20210607,000000,42.6197,42.6197,42.3862,42.5029,6225.8024125266,0
+IPKW.US,D,20210608,000000,42.4036,42.4581,42.3131,42.3131,8982.6645800144,0
+IPKW.US,D,20210609,000000,42.2489,42.2489,42.0874,42.0951,11334.680048289,0
+IPKW.US,D,20210610,000000,42.2401,42.2946,42.1594,42.2401,9953.6801403111,0
+IPKW.US,D,20210611,000000,42.3579,42.3608,42.2674,42.3608,4283.7712919332,0
+IPKW.US,D,20210614,000000,42.4114,42.4114,42.1954,42.3579,33317.650309651,0
+IPKW.US,D,20210615,000000,42.2129,42.2226,42.137,42.1769,12582.10109612,0
+IPKW.US,D,20210616,000000,42.1594,42.2674,41.845,41.9608,6647.0895868352,0
+IPKW.US,D,20210617,000000,41.6796,41.6796,41.373,41.5452,19042.180278749,0
+IPKW.US,D,20210618,000000,40.8573,40.8573,40.6499,40.6761,14870.409723401,0
+IPKW.US,D,20210621,000000,40.8212,41.2766,40.8212,41.231,7578.0314890879,0
+IPKW.US,D,20210622,000000,41.2397,41.6212,41.2397,41.6124,13481.189577876,0
+IPKW.US,D,20210623,000000,41.5667,41.5667,41.3847,41.4479,13757.595065409,0
+IPKW.US,D,20210624,000000,41.6844,41.702,41.5579,41.6485,5360.6224106538,0
+IPKW.US,D,20210625,000000,41.7574,41.8032,41.6669,41.7662,6762.1729125,0
+IPKW.US,D,20210628,000000,41.5754,41.5754,41.1939,41.2212,114331.17392919,0
+IPKW.US,D,20210629,000000,41.2397,41.2397,41.008,41.1482,97712.936197263,0
+IPKW.US,D,20210630,000000,40.9487,41.0665,40.8397,41.0314,13403.097321174,0
+IPKW.US,D,20210701,000000,40.9487,41.121,40.9195,41.049,10022.524629771,0
+IPKW.US,D,20210702,000000,41.0946,41.1122,40.9302,41.0665,11972.775987912,0
+IPKW.US,D,20210706,000000,40.9847,40.9847,40.5224,40.6947,50754.829207254,0
+IPKW.US,D,20210707,000000,40.7492,40.7492,40.5156,40.6402,21478.453181886,0
+IPKW.US,D,20210708,000000,40.0494,40.3307,40.0222,40.1682,8361.0091154859,0
+IPKW.US,D,20210709,000000,40.7316,41.1025,40.6315,41.1025,7039.6059297276,0
+IPKW.US,D,20210712,000000,40.8952,41.0714,40.8952,41.0714,7542.0679498177,0
+IPKW.US,D,20210713,000000,40.9136,40.9331,40.8494,40.8533,9633.0908759592,0
+IPKW.US,D,20210714,000000,41.1482,41.2397,41.1025,41.121,57876.637512457,0
+IPKW.US,D,20210715,000000,40.8212,40.9847,40.7316,40.8581,20671.842372539,0
+IPKW.US,D,20210716,000000,40.7404,40.7667,40.4475,40.4767,21474.343063111,0
+IPKW.US,D,20210719,000000,39.8412,39.8412,39.306,39.5268,195256.32999511,0
+IPKW.US,D,20210720,000000,39.488,40.0582,39.488,40.0134,6960.4861433331,0
+IPKW.US,D,20210721,000000,40.2947,40.5496,40.2947,40.5496,6809.439278398,0
+IPKW.US,D,20210722,000000,40.6285,40.6587,40.5224,40.6217,4210.8166836993,0
+IPKW.US,D,20210723,000000,40.7492,40.7492,40.5487,40.684,7009.807568618,0
+IPKW.US,D,20210726,000000,40.6315,40.8397,40.6315,40.8397,4280.6887028529,0
+IPKW.US,D,20210727,000000,40.7219,40.8008,40.6217,40.7404,11044.916674739,0
+IPKW.US,D,20210728,000000,40.7316,40.9001,40.5847,40.8854,16363.410367963,0
+IPKW.US,D,20210729,000000,41.1394,41.2212,41.1025,41.1765,6708.7413684413,0
+IPKW.US,D,20210730,000000,40.8854,41.0431,40.7939,40.8494,32033.238192856,0
+IPKW.US,D,20210802,000000,41.1579,41.1628,41.0518,41.0849,3687.8040697405,0
+IPKW.US,D,20210803,000000,40.9847,41.0032,40.6587,41.0032,6720.0441950691,0
+IPKW.US,D,20210804,000000,40.7035,40.758,40.6129,40.6217,20316.317098609,0
+IPKW.US,D,20210805,000000,40.8212,40.9215,40.8076,40.9215,33537.541664046,0
+IPKW.US,D,20210806,000000,40.8494,40.8494,40.7005,40.7764,5719.2302736628,0
+IPKW.US,D,20210809,000000,40.6217,40.6626,40.504,40.5312,74409.590279836,0
+IPKW.US,D,20210810,000000,40.3774,40.5944,40.3774,40.5944,5247.5941443759,0
+IPKW.US,D,20210811,000000,40.7667,40.8942,40.7219,40.8494,5047.2258541559,0
+IPKW.US,D,20210812,000000,40.6129,40.6129,40.504,40.504,4261.1656386776,0
+IPKW.US,D,20210813,000000,40.5672,40.6217,40.5001,40.6129,9823.1838692448,0
+IPKW.US,D,20210816,000000,40.2042,40.2869,40.1682,40.2499,8148.3104689447,0
+IPKW.US,D,20210817,000000,39.8772,39.9501,39.6855,39.8276,10618.491851964,0
+IPKW.US,D,20210818,000000,39.8948,40.0241,39.8948,40.0241,3401.123285272,0
+IPKW.US,D,20210819,000000,39.2144,39.2961,39.1775,39.2689,4489.2772306203,0
+IPKW.US,D,20210820,000000,39.0597,39.3867,39.0597,39.2961,8077.4109200976,0
+IPKW.US,D,20210823,000000,39.5502,39.7604,39.5502,39.7137,3514.1515515499,0
+IPKW.US,D,20210824,000000,40.0134,40.104,40.0134,40.0835,5829.1759508604,0
+IPKW.US,D,20210825,000000,39.8587,40.0397,39.7906,40.0066,22027.15403818,0
+IPKW.US,D,20210826,000000,39.9959,40.0767,39.8324,39.8412,8491.5053865522,0
+IPKW.US,D,20210827,000000,39.8324,40.3589,39.8324,40.2762,17653.987662918,0
+IPKW.US,D,20210830,000000,40.3862,40.4582,40.2499,40.2499,9781.0551518139,0
+IPKW.US,D,20210831,000000,40.4961,40.504,40.4777,40.504,2466.0712642456,0
+IPKW.US,D,20210901,000000,40.8212,41.0314,40.8212,40.8494,9451.2181202211,0
+IPKW.US,D,20210902,000000,40.9215,41.0665,40.9215,41.0665,13612.713378636,0
+IPKW.US,D,20210903,000000,41.2582,41.3944,41.2582,41.3623,2859.6151368314,0
+IPKW.US,D,20210907,000000,41.521,41.5745,41.4411,41.5482,9404.9792840165,0
+IPKW.US,D,20210908,000000,41.4576,41.4576,41.1939,41.3117,6432.3358809072,0
+IPKW.US,D,20210909,000000,41.2845,41.6475,41.2845,41.484,212342.09373756,0
+IPKW.US,D,20210910,000000,42.0387,42.0387,41.5842,41.5842,134361.83777304,0
+IPKW.US,D,20210913,000000,42.1574,42.1788,42.0105,42.1107,16834.018967556,0
+IPKW.US,D,20210914,000000,42.0932,42.0932,41.3847,41.4752,90695.935920791,0
+IPKW.US,D,20210915,000000,41.339,41.5395,41.2766,41.4479,17611.858945487,0
+IPKW.US,D,20210916,000000,41.2669,41.4392,41.2494,41.4392,1998.5452537323,0
+IPKW.US,D,20210917,000000,41.3847,41.3847,40.974,41.0129,24496.307891506,0
+IPKW.US,D,20210920,000000,40.3093,40.3093,39.8256,40.0903,37525.38440427,0
+IPKW.US,D,20210921,000000,40.3278,40.6295,40.2645,40.2645,13313.702237845,0
+IPKW.US,D,20210922,000000,40.5468,40.8202,40.5468,40.7112,19188.089495217,0
+IPKW.US,D,20210923,000000,40.9487,41.1852,40.9487,41.0129,8944.6459813573,0
+IPKW.US,D,20210924,000000,40.6382,40.8018,40.5195,40.72,61862.425193293,0
+IPKW.US,D,20210927,000000,40.6567,40.8115,40.6012,40.757,62698.834363749,0
+IPKW.US,D,20210928,000000,40.1818,40.1818,39.8801,39.9716,9793.3855081352,0
+IPKW.US,D,20210929,000000,40.1,40.1273,39.919,39.919,6507.345548528,0
+IPKW.US,D,20210930,000000,40.0446,40.0972,39.8441,39.9259,9346.4100914907,0
+IPKW.US,D,20211001,000000,39.9716,40.209,39.7487,40.209,9503.6221345863,0
+IPKW.US,D,20211004,000000,39.8538,39.8538,39.4237,39.6242,14940.281742554,0
+IPKW.US,D,20211005,000000,39.6066,39.8169,39.6066,39.8169,9404.9792840165,0
+IPKW.US,D,20211006,000000,39.0227,39.4607,38.9945,39.4607,14799.510174554,0
+IPKW.US,D,20211007,000000,39.4422,39.7886,39.4422,39.6797,119600.34619713,0
+IPKW.US,D,20211008,000000,39.7069,39.7886,39.5804,39.6797,33430.678575929,0
+IPKW.US,D,20211011,000000,39.7614,39.9035,39.5492,39.5492,34352.37271094,0
+IPKW.US,D,20211012,000000,39.4149,39.4967,39.2961,39.378,6951.2383760922,0
+IPKW.US,D,20211013,000000,39.4383,39.6611,39.378,39.6135,5684.294264086,0
+IPKW.US,D,20211014,000000,39.8889,39.9901,39.8393,39.9901,7015.9727467786,0
+IPKW.US,D,20211015,000000,40.0534,40.2363,40.0534,40.1866,4411.1849739192,0
+IPKW.US,D,20211018,000000,39.8441,40.0358,39.8441,40.0086,5622.6424824799,0
+IPKW.US,D,20211019,000000,40.3093,40.502,40.3093,40.4835,5173.6120064485,0
+IPKW.US,D,20211020,000000,40.5555,40.648,40.5468,40.6382,3698.0793666749,0
+IPKW.US,D,20211021,000000,40.5837,40.5944,40.4008,40.4923,5510.6417458954,0
+IPKW.US,D,20211022,000000,40.5555,40.6519,40.4465,40.611,4905.4267564618,0
+IPKW.US,D,20211025,000000,40.611,40.6723,40.5837,40.6567,7134.1386615237,0
+IPKW.US,D,20211026,000000,40.8358,40.8358,40.6519,40.6976,5442.8247861286,0
+IPKW.US,D,20211027,000000,40.5468,40.5468,40.392,40.392,3592.243808251,0
+IPKW.US,D,20211028,000000,40.3006,40.4737,40.3006,40.4737,10553.757481278,0
+IPKW.US,D,20211029,000000,39.9901,39.9901,39.8801,39.9444,6653.2547649958,0
+IPKW.US,D,20211101,000000,40.1089,40.2908,40.1089,40.2003,7488.636405759,0
+IPKW.US,D,20211102,000000,40.0816,40.2256,40.0718,40.1273,6024.4065926132,0
+IPKW.US,D,20211103,000000,40.0261,40.3365,40.0261,40.2908,3598.4089864116,0
+IPKW.US,D,20211104,000000,40.2713,40.3512,40.1371,40.3006,8692.9012064656,0
+IPKW.US,D,20211105,000000,40.2275,40.2275,40.0932,40.1371,3599.4365161051,0
+IPKW.US,D,20211108,000000,40.3278,40.4465,40.319,40.319,8374.3670015005,0
+IPKW.US,D,20211109,000000,40.502,40.502,40.2548,40.3833,2997.3041157518,0
+IPKW.US,D,20211110,000000,40.1273,40.1448,39.7069,39.7439,9157.3446278985,0
+IPKW.US,D,20211111,000000,39.8626,40.0261,39.8626,39.9716,2274.9507412665,0
+IPKW.US,D,20211112,000000,40.1186,40.2528,40.1186,40.2528,6392.2622228632,0
+IPKW.US,D,20211115,000000,40.3365,40.3365,40.1769,40.1818,7645.8484488547,0
+IPKW.US,D,20211116,000000,40.0173,40.0173,39.8441,39.9171,8936.4257438098,0
+IPKW.US,D,20211117,000000,39.7166,39.7166,39.5988,39.6981,7960.272535046,0
+IPKW.US,D,20211118,000000,39.4967,39.5424,39.3244,39.5064,45251.380169212,0
+IPKW.US,D,20211119,000000,39.2242,39.2242,39.0412,39.123,42762.703251711,0
+IPKW.US,D,20211122,000000,39.1687,39.2057,38.8037,38.8037,29266.100728434,0
+IPKW.US,D,20211123,000000,38.9595,39.0957,38.8223,38.9945,39346.167021038,0
+IPKW.US,D,20211124,000000,38.6762,38.9857,38.6762,38.9857,12679.716416996,0
+IPKW.US,D,20211126,000000,37.8822,37.8822,37.4617,37.5434,11550.461283911,0
+IPKW.US,D,20211129,000000,37.8267,37.8267,37.5075,37.6076,6838.2101098142,0
+IPKW.US,D,20211130,000000,37.3059,37.343,36.725,37.0685,20075.875150346,0
+IPKW.US,D,20211201,000000,37.7449,37.8539,37.015,37.015,17830.722770189,0
+IPKW.US,D,20211202,000000,37.0967,37.3985,37.0967,37.3702,15134.484854613,0
+IPKW.US,D,20211203,000000,37.3693,37.3693,37.0967,37.3342,22450.496271875,0
+IPKW.US,D,20211206,000000,37.4247,37.9357,37.4033,37.8996,13451.391216766,0
+IPKW.US,D,20211207,000000,38.4651,38.6393,38.4651,38.6296,5484.9535035595,0
+IPKW.US,D,20211208,000000,38.3931,38.4835,38.3132,38.4748,10016.359451611,0
+IPKW.US,D,20211209,000000,38.4388,38.4388,38.3405,38.429,13343.500598956,0
+IPKW.US,D,20211210,000000,38.429,38.4932,38.3113,38.3648,31322.187644999,0
+IPKW.US,D,20211213,000000,38.1829,38.1829,37.8539,37.8539,12019.014824117,0
+IPKW.US,D,20211214,000000,37.8996,38.0553,37.6631,37.8267,17099.121628463,0
+IPKW.US,D,20211215,000000,37.8354,38.2004,37.5347,38.2004,7062.2115829832,0
+IPKW.US,D,20211216,000000,38.2373,38.3279,37.9639,38.1468,9811.881042617,0
+IPKW.US,D,20211217,000000,37.9541,38.1284,37.9181,37.9726,29362.688519617,0
+IPKW.US,D,20211220,000000,37.2583,37.2777,37.0841,37.2583,15927.737777946,0
+IPKW.US,D,20211221,000000,37.5386,37.7896,37.5289,37.7537,26348.943928771,0
+IPKW.US,D,20211222,000000,37.7799,38.0787,37.741,38.0592,10891.814750418,0
+IPKW.US,D,20211223,000000,38.1274,38.3794,38.1274,38.1945,18611.6453372,0
+IPKW.US,D,20211227,000000,38.2043,38.4504,38.2043,38.359,7922.2539363889,0
+IPKW.US,D,20211228,000000,38.4845,38.5049,38.3201,38.3201,16588.439370825,0
+IPKW.US,D,20211229,000000,38.4748,38.5235,38.3784,38.4651,15076.943191781,0
+IPKW.US,D,20211230,000000,38.6393,38.6782,38.5332,38.5624,23642.43071626,0
+IPKW.US,D,20211231,000000,38.6296,38.6782,38.4845,38.4845,21551.407790119,0
+IPKW.US,D,20220103,000000,38.7454,38.833,38.6101,38.833,12842.066108559,0
+IPKW.US,D,20220104,000000,39.0354,39.0743,38.9244,39.0208,7293.4057640062,0
+IPKW.US,D,20220105,000000,39.3449,39.373,38.7862,38.7862,14169.634472478,0
+IPKW.US,D,20220106,000000,39.0315,39.1317,38.9293,38.9293,8219.2100177918,0
+IPKW.US,D,20220107,000000,39.0062,39.1989,38.9293,39.1989,7191.6803243561,0
+IPKW.US,D,20220110,000000,39.0548,39.0548,38.7735,38.9,1717.002117731,0
+IPKW.US,D,20220111,000000,39.122,39.5629,39.122,39.5473,17340.59110642,0
+IPKW.US,D,20220112,000000,39.9337,39.9346,39.7507,39.8665,32151.404107601,0
+IPKW.US,D,20220113,000000,40.1458,40.1458,39.7312,39.7594,36660.204402397,0
+IPKW.US,D,20220114,000000,39.6242,39.847,39.5376,39.6922,15906.159654384,0
+IPKW.US,D,20220118,000000,39.084,39.1541,38.9099,38.9964,95250.975051791,0
+IPKW.US,D,20220119,000000,39.122,39.122,38.833,38.8612,24844.64045758,0
+IPKW.US,D,20220120,000000,38.9867,39.2193,38.5808,38.6685,24026.726821606,0
+IPKW.US,D,20220121,000000,38.7356,38.7745,38.2626,38.2918,37372.282479948,0
+IPKW.US,D,20220124,000000,37.4704,37.6729,36.7746,37.6155,43927.921924068,0
+IPKW.US,D,20220125,000000,37.161,37.3546,37.0169,37.3255,288050.4815499,0
+IPKW.US,D,20220126,000000,37.7216,37.7216,36.8816,37.0743,4150.1924317866,0
+IPKW.US,D,20220127,000000,37.0743,37.2389,36.7036,36.7746,11564.846699618,0
+IPKW.US,D,20220128,000000,36.8038,37.1328,36.6636,37.0355,11551.488813603,0
+IPKW.US,D,20220131,000000,37.1231,37.8082,37.1231,37.8082,7142.3588990712,0
+IPKW.US,D,20220201,000000,37.7984,38.0018,37.6641,38.0018,7318.0664766487,0
+IPKW.US,D,20220202,000000,38.4748,38.4845,38.2529,38.3113,16978.90065433,0
+IPKW.US,D,20220203,000000,38.1274,38.2626,37.9726,38.0194,8815.1772399844,0
+IPKW.US,D,20220204,000000,37.9532,38.2529,37.8763,38.1371,11055.191971674,0
+IPKW.US,D,20220207,000000,38.1566,38.3979,38.1566,38.2373,5459.2652612236,0
+IPKW.US,D,20220208,000000,38.2918,38.4845,38.2918,38.4369,13650.731977293,0
+IPKW.US,D,20220209,000000,39.0159,39.2378,38.9769,39.195,20085.122917586,0
+IPKW.US,D,20220210,000000,38.5721,39.1415,38.5721,38.6685,10032.799926706,0
+IPKW.US,D,20220211,000000,38.6685,38.9196,38.248,38.3298,9344.3550321038,0
+IPKW.US,D,20220214,000000,38.2724,38.2821,38.0981,38.1566,4581.7549030296,0
+IPKW.US,D,20220215,000000,38.4651,38.7259,38.4369,38.6685,17735.162508699,0
+IPKW.US,D,20220216,000000,38.5808,38.8602,38.5808,38.8232,7880.125218958,0
+IPKW.US,D,20220217,000000,38.5906,38.5906,38.2335,38.2685,124814.03186163,0
+IPKW.US,D,20220218,000000,38.2821,38.4174,37.9726,38.0213,29234.247307938,0
+IPKW.US,D,20220222,000000,37.8276,37.9153,37.4607,37.6641,31956.173465849,0
+IPKW.US,D,20220223,000000,37.702,37.7906,37.4033,37.4033,43710.085629059,0
+IPKW.US,D,20220224,000000,36.0408,36.8428,36.0408,36.8233,10275.296934356,0
+IPKW.US,D,20220225,000000,37.2291,37.7702,37.2291,37.7702,17944.77856616,0
+IPKW.US,D,20220228,000000,37.4033,37.702,37.3158,37.5386,13198.618912181,0
+IPKW.US,D,20220301,000000,37.2962,37.4042,36.7074,36.833,24855.943284208,0
+IPKW.US,D,20220302,000000,36.978,37.2242,36.9488,37.2096,8906.6273827002,0
+IPKW.US,D,20220303,000000,37.1512,37.1512,36.6218,36.7746,56145.249979018,0
+IPKW.US,D,20220304,000000,36.0506,36.1517,35.8958,36.07,8440.1289018804,0
+IPKW.US,D,20220307,000000,35.7994,35.7994,34.872,35.017,144456.28948135,0
+IPKW.US,D,20220308,000000,35.2875,35.6545,34.9975,35.1221,18643.498757696,0
+IPKW.US,D,20220309,000000,36.1761,36.4953,36.1372,36.3113,15292.724427403,0
+IPKW.US,D,20220310,000000,36.2052,36.4077,35.5387,35.8472,19364.824602489,0
+IPKW.US,D,20220311,000000,36.5527,36.5527,35.925,35.925,5535.3024585378,0
+IPKW.US,D,20220314,000000,36.2919,36.3113,35.8763,36.0018,22499.81769716,0
+IPKW.US,D,20220315,000000,35.9737,36.1566,35.9493,36.1566,5397.6134796175,0
+IPKW.US,D,20220316,000000,36.7746,37.3985,36.6588,37.3741,9154.2620388182,0
+IPKW.US,D,20220317,000000,37.2096,37.5299,37.1425,37.4413,5036.9505572216,0
+IPKW.US,D,20220318,000000,37.161,37.7799,37.161,37.7333,141336.70933207,0
+IPKW.US,D,20220321,000000,37.6437,37.7016,37.3031,37.3965,25494.039223832,0
+IPKW.US,D,20220322,000000,37.6923,37.8364,37.6534,37.7896,12110.464966833,0
+IPKW.US,D,20220323,000000,37.5853,37.6681,37.3323,37.342,20095.398214521,0
+IPKW.US,D,20220324,000000,37.4101,37.5075,37.3031,37.4393,19900.167572768,0
+IPKW.US,D,20220325,000000,37.4977,37.595,37.3128,37.5659,23028.99548928,0
+IPKW.US,D,20220328,000000,37.4199,37.5453,37.281,37.449,15249.568180279,0
+IPKW.US,D,20220329,000000,38.0037,38.0496,37.7541,37.9551,15402.6701046,0
+IPKW.US,D,20220330,000000,37.8782,37.9528,37.6778,37.7605,27373.391033126,0
+IPKW.US,D,20220331,000000,37.6923,37.6923,37.2252,37.2544,7824.6386155125,0
+IPKW.US,D,20220401,000000,37.4879,37.5417,37.2446,37.4306,5872.3321979847,0
+IPKW.US,D,20220404,000000,37.5853,37.8632,37.5853,37.7799,19097.666882195,0
+IPKW.US,D,20220405,000000,37.6437,37.6437,37.162,37.1863,7237.9191605607,0
+IPKW.US,D,20220406,000000,36.8554,36.8554,36.4467,36.6315,23608.522236378,0
+IPKW.US,D,20220407,000000,36.5634,36.7678,36.4856,36.6705,6427.19823244,0
+IPKW.US,D,20220408,000000,36.7385,36.9625,36.7385,36.8067,89587.231381574,0
+IPKW.US,D,20220411,000000,36.6997,36.7191,36.4467,36.5147,7417.7368569119,0
+IPKW.US,D,20220412,000000,36.7456,36.7456,36.4417,36.4417,5075.9966855721,0
+IPKW.US,D,20220413,000000,36.5147,36.9332,36.5147,36.8894,7257.442224736,0
+IPKW.US,D,20220414,000000,36.8077,36.8554,36.7343,36.7343,5352.4021731063,0
+IPKW.US,D,20220418,000000,36.5537,36.8438,36.5537,36.5634,21055.11094819,0
+IPKW.US,D,20220419,000000,36.3885,36.612,36.3885,36.612,3745.3457325729,0
+IPKW.US,D,20220420,000000,36.9235,36.9625,36.7963,36.8554,4377.2764940359,0
+IPKW.US,D,20220421,000000,37.3809,37.449,36.6481,36.651,7818.4734373519,0
+IPKW.US,D,20220422,000000,36.544,36.544,36.0476,36.1644,8822.3699478385,0
+IPKW.US,D,20220425,000000,35.7556,35.9307,35.5318,35.8724,11041.83408566,0
+IPKW.US,D,20220426,000000,35.7946,35.7946,35.2301,35.2885,7196.8179728233,0
+IPKW.US,D,20220427,000000,35.2496,35.4053,35.1328,35.1717,9618.7054602511,0
+IPKW.US,D,20220428,000000,35.6583,36.0087,35.4637,36.0087,3585.051100397,0
+IPKW.US,D,20220429,000000,36.0615,36.0615,35.454,35.454,41316.968973047,0
+IPKW.US,D,20220502,000000,35.5611,35.6097,35.0355,35.4832,40764.157997979,0
+IPKW.US,D,20220503,000000,35.7167,35.8724,35.5805,35.7362,9606.3751039299,0
+IPKW.US,D,20220504,000000,35.8432,36.4661,35.7653,36.4537,5232.1811989743,0
+IPKW.US,D,20220505,000000,35.4053,35.4149,35.0563,35.2846,4004.2832153187,0
+IPKW.US,D,20220506,000000,35.2982,35.3567,35.0097,35.2496,7027.2755734064,0
+IPKW.US,D,20220509,000000,34.7921,34.7921,34.1694,34.2083,9060.7568367156,0
+IPKW.US,D,20220510,000000,34.7046,34.7046,34.1596,34.3153,8533.6341039831,0
+IPKW.US,D,20220511,000000,34.3737,34.7462,34.0428,34.0428,7662.2889239496,0
+IPKW.US,D,20220512,000000,33.926,34.0866,33.6924,33.9553,10555.812540665,0
+IPKW.US,D,20220513,000000,34.4029,35.0062,34.4029,34.9187,96422.358902307,0
+IPKW.US,D,20220516,000000,34.87,35.2106,34.8019,35.0744,115690.59571361,0
+IPKW.US,D,20220517,000000,35.3567,35.446,35.1328,35.3858,9915.661541654,0
+IPKW.US,D,20220518,000000,35.1912,35.2982,34.6948,34.8506,25651.251266927,0
+IPKW.US,D,20220519,000000,35.0209,35.404,35.0209,35.162,2969.560814029,0
+IPKW.US,D,20220520,000000,35.4344,35.4344,35.0744,35.3761,49831.080012856,0
+IPKW.US,D,20220523,000000,35.853,36.0087,35.6876,36.0087,6869.0360006173,0
+IPKW.US,D,20220524,000000,35.5123,35.8043,35.4448,35.6778,17523.491391851,0
+IPKW.US,D,20220525,000000,35.2496,35.7575,35.2496,35.6097,4520.1031214234,0
+IPKW.US,D,20220526,000000,35.7167,36.2034,35.7167,36.2034,6954.3209651725,0
+IPKW.US,D,20220527,000000,36.3202,36.3979,36.2569,36.3591,9607.4026336233,0
+IPKW.US,D,20220531,000000,36.2034,36.3104,36.0768,36.0768,4854.05027179,0
+IPKW.US,D,20220601,000000,36.4077,36.4467,35.9206,36.0671,5334.9341683179,0
+IPKW.US,D,20220602,000000,36.1741,36.5829,36.1741,36.5829,4306.3769451888,0
+IPKW.US,D,20220603,000000,36.1352,36.1838,36.0573,36.1411,59500.134428085,0
+IPKW.US,D,20220606,000000,36.6218,36.6218,36.2812,36.3591,7004.6699201508,0
+IPKW.US,D,20220607,000000,35.853,36.2422,35.853,36.1936,6693.3284230398,0
+IPKW.US,D,20220608,000000,36.0087,36.1282,35.9211,35.9697,4820.1417919066,0
+IPKW.US,D,20220609,000000,35.4787,35.5902,34.9674,34.9674,14992.68575692,0
+IPKW.US,D,20220610,000000,34.3639,34.4807,34.2189,34.2667,10584.583372081,0
+IPKW.US,D,20220613,000000,33.4589,33.4589,32.9821,32.9821,19455.24721551,0
+IPKW.US,D,20220614,000000,33.1863,33.1863,32.6961,32.9821,24328.820551476,0
+IPKW.US,D,20220615,000000,33.0404,33.3324,32.7874,33.3324,7196.8179728233,0
+IPKW.US,D,20220616,000000,32.5927,32.7581,32.4175,32.5201,6727.2369029232,0
+IPKW.US,D,20220617,000000,32.476,32.5538,32.2799,32.2813,9076.1697821171,0
+IPKW.US,D,20220621,000000,32.6944,32.9025,32.635,32.7539,15554.018691704,0
+IPKW.US,D,20220622,000000,32.1991,32.5346,32.1297,32.209,4430.0186916216,0
+IPKW.US,D,20220623,000000,31.9811,32.1612,31.8408,32.0789,4854.953271064,0
+IPKW.US,D,20220624,000000,32.6647,32.8431,32.6647,32.8431,1609.906542068,0
+IPKW.US,D,20220627,000000,32.7044,32.8034,32.5855,32.6053,8633.9439252976,0
+IPKW.US,D,20220628,000000,32.9223,33.0313,32.5547,32.5954,6763.6261682744,0
+IPKW.US,D,20220629,000000,32.3774,32.3774,32.1793,32.1991,13749.308411317,0
+IPKW.US,D,20220630,000000,31.7532,32.1793,31.6269,32.1793,19050.392523506,0
+IPKW.US,D,20220701,000000,31.7929,32.1495,31.6542,32.1495,8655.14018698,0
+IPKW.US,D,20220705,000000,31.1984,31.4659,31.0102,31.3669,10623.36448606,0
+IPKW.US,D,20220706,000000,31.0633,31.2083,30.9805,31.2083,5137.570093496,0
+IPKW.US,D,20220707,000000,31.4164,31.7532,31.4164,31.6145,1601.8317757128,0
+IPKW.US,D,20220708,000000,31.7433,31.9909,31.7433,31.8523,6785.8317757512,0
+IPKW.US,D,20220711,000000,31.3768,31.3768,31.139,31.139,4546.0934579776,0
+IPKW.US,D,20220712,000000,31.1687,31.2569,31.0894,31.1489,2521.3457944112,0
+IPKW.US,D,20220713,000000,31.0201,31.1563,31.0201,31.0597,1777.4579439384,0
+IPKW.US,D,20220714,000000,30.4653,30.6436,30.2988,30.5644,4620.7850467632,0
+IPKW.US,D,20220715,000000,30.7229,30.951,30.7229,30.9408,2570.8037383368,0
+IPKW.US,D,20220718,000000,31.4263,31.674,31.3074,31.3074,5300.0747663944,0
+IPKW.US,D,20220719,000000,31.783,32.1,31.783,32.0901,4164.5607476944,0
+IPKW.US,D,20220720,000000,32.0703,32.1099,31.9019,31.9019,6362.9158878976,0
+IPKW.US,D,20220721,000000,32.2375,32.3675,32.1396,32.3675,2386.0934579616,0
+IPKW.US,D,20220722,000000,32.5359,32.5359,32.2486,32.3477,2837.2710280584,0
+IPKW.US,D,20220725,000000,32.5458,32.5954,32.5359,32.5855,3579.1401869424,0
+IPKW.US,D,20220726,000000,32.3576,32.3576,32.0703,32.1198,5238.504672936,0
+IPKW.US,D,20220727,000000,32.3303,32.744,32.2387,32.6845,36082.093458211,0
+IPKW.US,D,20220728,000000,32.7935,32.9223,32.5211,32.8331,29297.271028254,0
+IPKW.US,D,20220729,000000,32.8232,33.2096,32.7737,33.2096,34138.093458197,0
+IPKW.US,D,20220801,000000,33.1205,33.3483,33.0907,33.0907,3384.3364486232,0
+IPKW.US,D,20220802,000000,32.8827,32.9223,32.7638,32.7638,1433.271028048,0
+IPKW.US,D,20220803,000000,32.7737,32.7973,32.6449,32.6449,13652.411215054,0
+IPKW.US,D,20220804,000000,32.5161,32.635,32.4469,32.526,17953.233644993,0
+IPKW.US,D,20220805,000000,32.1099,32.3063,32.0326,32.1694,20953.00934595,0
+IPKW.US,D,20220808,000000,32.4864,32.5954,32.3477,32.417,15244.149532823,0
+IPKW.US,D,20220809,000000,32.2684,32.2684,32.0306,32.0406,10081.345794467,0
+IPKW.US,D,20220810,000000,32.7242,32.9025,32.6251,32.7737,8707.6261682888,0
+IPKW.US,D,20220811,000000,33.0709,33.1997,33.0016,33.0115,31321.009346026,0
+IPKW.US,D,20220812,000000,33.1006,33.2294,33.1006,33.2195,12388.710280466,0
+IPKW.US,D,20220815,000000,33.0214,33.3087,33.0016,33.3087,8533.0093458576,0
+IPKW.US,D,20220816,000000,33.1106,33.3285,33.1106,33.2096,6066.168224344,0
+IPKW.US,D,20220817,000000,33.0016,33.091,32.9719,33.0907,6563.7757009832,0
+IPKW.US,D,20220818,000000,33.1403,33.1403,32.9608,33.0214,9830.0186916616,0
+IPKW.US,D,20220819,000000,32.6647,32.6647,32.5062,32.5062,34272.336448852,0
+IPKW.US,D,20220822,000000,32.318,32.318,32.1793,32.209,4281.6448598448,0
+IPKW.US,D,20220823,000000,32.2585,32.6152,32.2585,32.4666,15115.962616934,0
+IPKW.US,D,20220824,000000,32.3576,32.5755,32.3576,32.4269,12884.299065516,0
+IPKW.US,D,20220825,000000,32.6053,32.744,32.4666,32.744,9087.1401869832,0
+IPKW.US,D,20220826,000000,32.6944,32.6944,31.9019,31.9019,3149.158878528,0
+IPKW.US,D,20220829,000000,31.9613,32.1149,31.9316,31.9316,107261.1588793,0
+IPKW.US,D,20220830,000000,32.1694,32.1694,31.5749,31.6145,5025.5327103176,0
+IPKW.US,D,20220831,000000,31.7235,31.783,31.4659,31.5353,6405.3084112624,0
+IPKW.US,D,20220901,000000,31.0597,31.0597,30.7922,30.9408,4084.8224299368,0
+IPKW.US,D,20220902,000000,31.1885,31.4362,30.9012,30.921,10574.915887929,0
+IPKW.US,D,20220906,000000,31.0597,31.0597,30.6931,30.7229,10126.766355215,0
+IPKW.US,D,20220907,000000,30.4851,30.8913,30.4851,30.8913,3852.6728972248,0
+IPKW.US,D,20220908,000000,30.6139,30.9408,30.6139,30.8517,8710.654205672,0
+IPKW.US,D,20220909,000000,31.4857,31.7879,31.456,31.783,9321.308411284,0
+IPKW.US,D,20220912,000000,32.2164,32.2164,32.0905,32.105,7439.8878505224,0
+IPKW.US,D,20220913,000000,31.5254,31.5254,31.0795,31.0795,4684.3738318104,0
+IPKW.US,D,20220914,000000,31.248,31.3954,31.1093,31.2281,12648.112149626,0
+IPKW.US,D,20220915,000000,31.0696,31.3163,31.0201,31.0201,17250.72897209,0
+IPKW.US,D,20220916,000000,30.9012,31.03,30.8229,31.03,7209.7570093992,0
+IPKW.US,D,20220919,000000,30.71,31.3,30.66,31.24,6153,0
+IPKW.US,D,20220920,000000,30.94,30.94,30.7,30.82,13043,0
+IPKW.US,D,20220921,000000,30.92,30.95,30.4,30.44,12060,0
+IPKW.US,D,20220922,000000,30.56,30.56,30.2623,30.32,23343,0
+IPKW.US,D,20220923,000000,30.01,30.01,29.1901,29.29,27317,0
+IPKW.US,D,20220926,000000,28.78,28.945,28.47,28.64,11951,0
+IPKW.US,D,20220927,000000,28.66,28.752,28.28,28.39,11552,0
+IPKW.US,D,20220928,000000,28.45,29.18,28.37,29.13,5719,0
+IPKW.US,D,20220929,000000,28.68,28.695,28.49,28.65,2883,0
+IPKW.US,D,20220930,000000,28.815,29.05,28.7,28.73,26588,0
+IPKW.US,D,20221003,000000,29.1,29.66,29.1,29.59,8728,0
+IPKW.US,D,20221004,000000,30.17,30.63,30.17,30.63,9935,0
+IPKW.US,D,20221005,000000,30.15,30.48,30.0267,30.3142,28696,0
+IPKW.US,D,20221006,000000,30.05,30.05,29.87,29.9114,6774,0
+IPKW.US,D,20221007,000000,29.8,29.88,29.46,29.57,6365,0
+IPKW.US,D,20221010,000000,29.56,29.56,29.23,29.3796,9250,0
+IPKW.US,D,20221011,000000,29.19,29.45,29.04,29.0751,10428,0
+IPKW.US,D,20221012,000000,28.87,29.13,28.87,28.91,118290,0
+IPKW.US,D,20221013,000000,28.51,29.5951,28.44,29.46,21209,0
+IPKW.US,D,20221014,000000,29.65,29.65,28.92,28.99,12491,0
+IPKW.US,D,20221017,000000,29.62,29.6934,29.55,29.55,1519,0
+IPKW.US,D,20221018,000000,29.88,29.88,29.54,29.69,6298,0
+IPKW.US,D,20221019,000000,29.48,29.48,29.31,29.44,4456,0
+IPKW.US,D,20221020,000000,29.66,30.005,29.39,29.46,20413,0
+IPKW.US,D,20221021,000000,29.29,30.13,29.29,30.1,11287,0
+IPKW.US,D,20221024,000000,29.82,29.97,29.7111,29.87,5198,0
+IPKW.US,D,20221025,000000,30.07,30.501,30.07,30.49,7648,0
+IPKW.US,D,20221026,000000,30.46,30.7861,30.46,30.61,5476,0
+IPKW.US,D,20221027,000000,30.62,30.79,30.44,30.44,6632,0
+IPKW.US,D,20221028,000000,30.25,30.535,30.25,30.53,3209,0
+IPKW.US,D,20221031,000000,30.38,30.52,30.3529,30.46,12305,0
+IPKW.US,D,20221101,000000,31,31,30.69,30.7,18841,0
+IPKW.US,D,20221102,000000,30.86,31.12,30.3,30.3,8019,0
+IPKW.US,D,20221103,000000,29.98,30.42,29.98,30.37,81065,0
+IPKW.US,D,20221104,000000,31.19,31.44,31.07,31.33,14454,0
+IPKW.US,D,20221107,000000,31.39,31.4739,31.25,31.33,9735,0
+IPKW.US,D,20221108,000000,31.67,31.98,31.57,31.81,10851,0
+IPKW.US,D,20221109,000000,31.52,31.66,31.19,31.19,2841,0
+IPKW.US,D,20221110,000000,32.21,32.58,32.11,32.58,12641,0
+IPKW.US,D,20221111,000000,32.89,33.26,32.89,33.26,5788,0
+IPKW.US,D,20221114,000000,32.69,32.84,32.54,32.54,5789,0
+IPKW.US,D,20221115,000000,33.15,33.15,32.83,32.95,42152,0
+IPKW.US,D,20221116,000000,32.79,32.79,32.601,32.67,7738,0
+IPKW.US,D,20221117,000000,32.22,32.61,32.22,32.58,4832,0
+IPKW.US,D,20221118,000000,32.69,32.69,32.48,32.61,8226,0
+IPKW.US,D,20221121,000000,32.4,32.54,32.38,32.54,8183,0
+IPKW.US,D,20221122,000000,32.9,33.16,32.9,33.16,11358,0
+IPKW.US,D,20221123,000000,33.06,33.35,33.06,33.315,4967,0
+IPKW.US,D,20221125,000000,33.63,33.63,33.53,33.56,3247,0
+IPKW.US,D,20221128,000000,33.21,33.28,32.98,32.98,7449,0
+IPKW.US,D,20221129,000000,33.14,33.2303,33.09,33.09,11969,0
+IPKW.US,D,20221130,000000,33.05,33.665,33.05,33.51,3473,0
+IPKW.US,D,20221201,000000,33.72,33.72,33.54,33.64,33903,0
+IPKW.US,D,20221202,000000,33.56,33.8585,33.56,33.76,16209,0
+IPKW.US,D,20221205,000000,33.57,33.57,32.938,32.94,12547,0
+IPKW.US,D,20221206,000000,33.1,33.1,32.7,32.77,5968,0
+IPKW.US,D,20221207,000000,32.87,32.8991,32.79,32.79,5301,0
+IPKW.US,D,20221208,000000,33,33.1607,33,33.07,15206,0
+IPKW.US,D,20221209,000000,33.14,33.24,33.02,33.05,6378,0
+IPKW.US,D,20221212,000000,32.93,33.06,32.82,32.96,12175,0
+IPKW.US,D,20221213,000000,33.88,33.88,33.336,33.41,12908,0
+IPKW.US,D,20221214,000000,33.3,33.4258,33.06,33.24,3698,0
+IPKW.US,D,20221215,000000,33.05,33.05,32.635,32.66,5036,0
+IPKW.US,D,20221216,000000,32.44,32.5904,32.44,32.5,7691,0
+IPKW.US,D,20221219,000000,32.55,32.62,32.22,32.31,55033,0
+IPKW.US,D,20221220,000000,32.82,33.04,32.82,33.01,11945,0
+IPKW.US,D,20221221,000000,33.25,33.37,33.14,33.35,31128,0
+IPKW.US,D,20221222,000000,33.24,33.24,32.86,33.16,9241,0
+IPKW.US,D,20221223,000000,33.24,33.52,33.24,33.52,13465,0
+IPKW.US,D,20221227,000000,33.49,33.66,33.475,33.56,19956,0
+IPKW.US,D,20221228,000000,33.65,33.65,33.19,33.29,7760,0
+IPKW.US,D,20221229,000000,33.53,33.75,33.53,33.74,5650,0
+IPKW.US,D,20221230,000000,33.54,33.62,33.4,33.46,18384,0
+IPKW.US,D,20230103,000000,33.64,33.7272,33.35,33.35,3798,0
+IPKW.US,D,20230104,000000,33.83,33.84,33.6122,33.82,6357,0
+IPKW.US,D,20230105,000000,33.31,33.455,33.31,33.33,2493,0
+IPKW.US,D,20230106,000000,33.605,34.26,33.59,34.26,5518,0
+IPKW.US,D,20230109,000000,34.54,34.73,34.45,34.45,9462,0
+IPKW.US,D,20230110,000000,34.41,34.48,34.2835,34.38,6974,0
+IPKW.US,D,20230111,000000,34.57,34.6,34.3933,34.6,7711,0
+IPKW.US,D,20230112,000000,35.09,35.42,34.7507,35.3,5142,0
+IPKW.US,D,20230113,000000,35.22,35.575,35.22,35.57,6540,0
+IPKW.US,D,20230117,000000,35.78,35.78,35.61,35.72,21518,0
+IPKW.US,D,20230118,000000,35.99,35.99,35.42,35.42,4924,0
+IPKW.US,D,20230119,000000,35.39,35.58,35.32,35.53,122709,0
+IPKW.US,D,20230120,000000,35.804,35.84,35.804,35.84,765,0
+IPKW.US,D,20230123,000000,35.79,35.9759,35.79,35.94,8964,0
+IPKW.US,D,20230124,000000,35.82,36.2,35.8199,36.07,312980,0
+IPKW.US,D,20230125,000000,36.04,36.37,36,36.35,10431,0
+IPKW.US,D,20230126,000000,36.309,36.6,36.309,36.6,6278,0
+IPKW.US,D,20230127,000000,36.44,36.5,36.4,36.43,6265,0
+IPKW.US,D,20230130,000000,35.09,36.7178,34.81,36.13,6082,0
+IPKW.US,D,20230131,000000,36.01,36.28,35.91,36.28,10646,0
+IPKW.US,D,20230201,000000,36.2,36.59,35.98,36.46,17451,0
+IPKW.US,D,20230202,000000,36.2697,36.4599,36.11,36.21,23851,0
+IPKW.US,D,20230203,000000,35.79,35.985,35.67,35.73,131812,0
+IPKW.US,D,20230206,000000,35.35,35.368,35.21,35.34,8827,0
+IPKW.US,D,20230207,000000,35.19,35.64,35.13,35.57,5477,0
+IPKW.US,D,20230208,000000,35.4,35.54,35.39,35.455,4873,0
+IPKW.US,D,20230209,000000,35.7528,35.83,35.37,35.38,5397,0
+IPKW.US,D,20230210,000000,35.4,35.52,35.4,35.52,9653,0
+IPKW.US,D,20230213,000000,35.37,35.67,35.33,35.62,10947,0
+IPKW.US,D,20230214,000000,35.75,35.75,35.52,35.73,23211,0
+IPKW.US,D,20230215,000000,35.41,35.76,35.41,35.76,7361,0
+IPKW.US,D,20230216,000000,35.65,35.65,35.5008,35.53,1980,0
+IPKW.US,D,20230217,000000,35.31,35.48,35.24,35.48,8670,0
+IPKW.US,D,20230221,000000,35.41,35.5,35.26,35.27,7640,0
+IPKW.US,D,20230222,000000,35.1,35.1,34.96,34.98,11881,0
+IPKW.US,D,20230223,000000,35.245,35.3416,35.105,35.3,3943,0
+IPKW.US,D,20230224,000000,34.73,34.87,34.73,34.82,5400,0
+IPKW.US,D,20230227,000000,35.15,35.22,35.1,35.19,5189,0
+IPKW.US,D,20230228,000000,35.16,35.1697,35.06,35.07,6842,0
+IPKW.US,D,20230301,000000,35.35,35.42,35.27,35.42,2039,0
+IPKW.US,D,20230302,000000,35.3077,35.4,35.25,35.38,9990,0
+IPKW.US,D,20230303,000000,35.57,35.86,35.54,35.8,5166,0
+IPKW.US,D,20230306,000000,35.7,35.7529,35.6503,35.69,30231,0
+IPKW.US,D,20230307,000000,35.47,35.47,35.09,35.09,2226,0
+IPKW.US,D,20230308,000000,35.3,35.49,35.2841,35.37,3988,0
+IPKW.US,D,20230309,000000,35.49,35.5919,35.13,35.13,21162,0
+IPKW.US,D,20230310,000000,34.96,35,34.57,34.58,34579,0
+IPKW.US,D,20230313,000000,33.97,34.3099,33.81,34.12,48750,0
+IPKW.US,D,20230314,000000,34.09,34.21,34.04,34.15,9334,0
+IPKW.US,D,20230315,000000,33.13,33.14,32.711,33.11,15209,0
+IPKW.US,D,20230316,000000,32.97,33.48,32.97,33.42,7934,0
+IPKW.US,D,20230317,000000,33.19,33.19,32.9707,33.09,3742,0
+IPKW.US,D,20230320,000000,32.81,33.05,32.81,32.99,4138,0
+IPKW.US,D,20230321,000000,33.34,35.2864,33.2207,33.42,3396,0
+IPKW.US,D,20230322,000000,33.37,33.645,33.21,33.21,5580,0
+IPKW.US,D,20230323,000000,33.46,33.57,32.98,33.1037,12193,0
+IPKW.US,D,20230324,000000,32.8,32.9344,32.6428,32.91,14076,0
+IPKW.US,D,20230327,000000,33.01,33.15,32.9323,33.15,9245,0
+IPKW.US,D,20230328,000000,33.04,33.2499,33.04,33.2,11728,0
+IPKW.US,D,20230329,000000,33.6,33.63,33.5,33.62,7987,0
+IPKW.US,D,20230330,000000,33.81,33.95,33.81,33.9,19552,0
+IPKW.US,D,20230331,000000,34.05,34.13,33.97,34.09,1746,0
+IPKW.US,D,20230403,000000,34.04,34.47,34.04,34.44,16166,0
+IPKW.US,D,20230404,000000,34.4,34.46,34.24,34.38,6692,0
+IPKW.US,D,20230405,000000,34.19,34.2,33.9601,34.075,7942,0
+IPKW.US,D,20230406,000000,34.0655,34.25,34.0655,34.1488,4174,0
+IPKW.US,D,20230410,000000,33.97,34.23,33.97,34.18,1740,0
+IPKW.US,D,20230411,000000,34.32,34.5093,34.32,34.48,8178,0
+IPKW.US,D,20230412,000000,34.74,34.78,34.63,34.63,2964,0
+IPKW.US,D,20230413,000000,34.84,34.95,34.7699,34.9,2175,0
+IPKW.US,D,20230414,000000,34.86,35.01,34.66,34.84,3089,0
+IPKW.US,D,20230417,000000,34.76,34.76,34.6,34.71,22330,0
+IPKW.US,D,20230418,000000,34.85,34.85,34.766,34.825,2188,0
+IPKW.US,D,20230419,000000,34.61,34.6299,34.53,34.54,5124,0
+IPKW.US,D,20230420,000000,34.5615,34.67,34.49,34.5136,24039,0
+IPKW.US,D,20230421,000000,34.45,34.5,34.34,34.49,8928,0
+IPKW.US,D,20230424,000000,34.45,34.54,34.45,34.51,3043,0
+IPKW.US,D,20230425,000000,34.247,34.25,34.04,34.04,8532,0
+IPKW.US,D,20230426,000000,34.16,34.31,34.09,34.1,3439,0
+IPKW.US,D,20230427,000000,34.2,34.4922,34.14,34.47,14522,0
+IPKW.US,D,20230428,000000,34.24,34.6,34.2,34.6,9591,0
+IPKW.US,D,20230501,000000,34.53,34.53,34.4001,34.4621,1575,0
+IPKW.US,D,20230502,000000,34.2,34.2,33.94,33.94,1503,0
+IPKW.US,D,20230503,000000,33.99,34.0372,33.89,33.89,1871,0
+IPKW.US,D,20230504,000000,33.86,33.86,33.7,33.73,4841,0
+IPKW.US,D,20230505,000000,34.02,34.4899,34.02,34.43,4174,0
+IPKW.US,D,20230508,000000,34.54,34.54,34.37,34.37,5011,0
+IPKW.US,D,20230509,000000,34.21,34.49,34.2,34.47,4881,0
+IPKW.US,D,20230510,000000,34.5,34.5522,34.371,34.42,2361,0
+IPKW.US,D,20230511,000000,34.21,34.29,34.17,34.29,1867,0
+IPKW.US,D,20230512,000000,34.24,34.24,33.751,33.98,5589,0
+IPKW.US,D,20230515,000000,34.24,34.44,34.24,34.44,3343,0
+IPKW.US,D,20230516,000000,34.1,34.1217,33.84,33.84,5118,0
+IPKW.US,D,20230517,000000,34.14,34.2665,34.0001,34.21,7258,0
+IPKW.US,D,20230518,000000,33.95,33.95,33.83,33.95,6747,0
+IPKW.US,D,20230519,000000,34.05,34.14,34,34.04,6038,0
+IPKW.US,D,20230522,000000,33.99,34.12,33.99,34.05,7780,0
+IPKW.US,D,20230523,000000,33.82,33.8986,33.6442,33.71,5842,0
+IPKW.US,D,20230524,000000,33.41,33.41,33.2199,33.29,3775,0
+IPKW.US,D,20230525,000000,33.2,33.2,33.09,33.14,2162,0
+IPKW.US,D,20230526,000000,33.205,33.34,33.205,33.3,18815,0
+IPKW.US,D,20230530,000000,33.28,33.28,33.1,33.23,10403,0
+IPKW.US,D,20230531,000000,32.94,33.0142,32.79,33,5512,0
+IPKW.US,D,20230601,000000,33.28,33.66,33.28,33.66,3563,0
+IPKW.US,D,20230602,000000,34.22,34.36,34.2,34.36,3086,0
+IPKW.US,D,20230605,000000,34.16,34.16,34,34,4007,0
+IPKW.US,D,20230606,000000,34.2099,34.51,34.2003,34.51,4264,0
+IPKW.US,D,20230607,000000,34.32,34.4222,34.2,34.22,46153,0
+IPKW.US,D,20230608,000000,34.35,34.55,34.35,34.53,21970,0
+IPKW.US,D,20230609,000000,34.61,34.64,34.55,34.63,2990,0
+IPKW.US,D,20230612,000000,34.52,34.62,34.4601,34.57,9534,0
+IPKW.US,D,20230613,000000,34.84,35.04,34.84,34.88,3578,0
+IPKW.US,D,20230614,000000,35.1,35.19,34.82,34.9728,12277,0
+IPKW.US,D,20230615,000000,34.88,35.2,34.88,35.2,8291,0
+IPKW.US,D,20230616,000000,35.19,35.28,35.03,35.05,24129,0
+IPKW.US,D,20230620,000000,34.51,34.62,34.39,34.47,27908,0
+IPKW.US,D,20230621,000000,34.62,34.7959,34.62,34.78,2990,0
+IPKW.US,D,20230622,000000,34.5,34.5,34.35,34.405,332347,0
+IPKW.US,D,20230623,000000,33.92,33.95,33.82,33.88,3041,0
+IPKW.US,D,20230626,000000,34.0609,34.1175,33.91,34.09,5042,0
+IPKW.US,D,20230627,000000,34.05,34.37,34.05,34.31,163848,0
+IPKW.US,D,20230628,000000,34.22,34.29,34.18,34.21,7076,0
+IPKW.US,D,20230629,000000,34.05,34.1912,34.05,34.1912,7233,0
+IPKW.US,D,20230630,000000,34.51,34.59,34.4807,34.59,10487,0
+IPKW.US,D,20230703,000000,34.56,34.7631,34.56,34.68,1975,0
+IPKW.US,D,20230705,000000,34.54,34.54,34.49,34.52,1761,0
+IPKW.US,D,20230706,000000,33.78,33.9318,33.78,33.92,1838,0
+IPKW.US,D,20230707,000000,34.35,34.4897,34.35,34.43,1628,0
+IPKW.US,D,20230710,000000,34.34,34.51,34.34,34.47,1596,0
+IPKW.US,D,20230711,000000,34.57,34.84,34.56,34.81,4115,0
+IPKW.US,D,20230712,000000,35.38,35.54,35.38,35.52,2305,0
+IPKW.US,D,20230713,000000,35.86,36.03,35.86,35.97,5129,0
+IPKW.US,D,20230714,000000,35.68,35.68,35.57,35.57,1647,0
+IPKW.US,D,20230717,000000,35.5,35.61,35.5,35.61,3037,0
+IPKW.US,D,20230718,000000,35.59,35.815,35.59,35.815,16747,0
+IPKW.US,D,20230719,000000,35.89,35.89,35.8001,35.89,2101,0
+IPKW.US,D,20230720,000000,35.8,35.8,35.61,35.7,3425,0
+IPKW.US,D,20230721,000000,35.4805,35.616,35.4805,35.56,21809,0
+IPKW.US,D,20230724,000000,35.58,35.81,35.58,35.72,2567,0
+IPKW.US,D,20230725,000000,35.72,35.9,35.72,35.9,1518,0
+IPKW.US,D,20230726,000000,35.9092,36.03,35.9092,36.03,1466,0
+IPKW.US,D,20230727,000000,36.16,36.16,35.77,35.78,12208,0
+IPKW.US,D,20230728,000000,36.29,36.39,36.23,36.32,7491,0
+IPKW.US,D,20230731,000000,36.19,36.39,36.19,36.27,9112,0
+IPKW.US,D,20230801,000000,35.77,35.84,35.6805,35.82,14952,0
+IPKW.US,D,20230802,000000,35.26,35.28,34.93,34.97,10408,0
+IPKW.US,D,20230803,000000,35.09,35.09,35.0641,35.075,726,0
+IPKW.US,D,20230804,000000,35.4312,35.585,35.22,35.22,1617,0
+IPKW.US,D,20230807,000000,35.41,35.54,35.3746,35.52,1499,0
+IPKW.US,D,20230808,000000,34.86,35.1201,34.86,35.12,461,0
+IPKW.US,D,20230809,000000,35.415,35.415,35.33,35.33,619,0
+IPKW.US,D,20230810,000000,35.82,35.84,35.51,35.56,11447,0
+IPKW.US,D,20230811,000000,35.4126,35.5413,35.4126,35.54,2837,0
+IPKW.US,D,20230814,000000,35.13,35.27,35.01,35.22,31687,0
+IPKW.US,D,20230815,000000,35.1,35.1,34.82,34.87,900,0
+IPKW.US,D,20230816,000000,34.75,34.8769,34.57,34.59,5132,0
+IPKW.US,D,20230817,000000,34.9,34.9,34.65,34.69,1454,0
+IPKW.US,D,20230818,000000,34.4739,34.68,34.4663,34.64,4840,0
+IPKW.US,D,20230821,000000,34.7585,34.8215,34.7585,34.8215,1123,0
+IPKW.US,D,20230822,000000,34.93,34.93,34.65,34.65,1064,0
+IPKW.US,D,20230823,000000,34.61,34.802,34.61,34.78,1233,0
+IPKW.US,D,20230824,000000,34.76,34.809,34.49,34.54,14373,0
+IPKW.US,D,20230825,000000,34.72,34.72,34.491,34.718,1607,0
+IPKW.US,D,20230828,000000,34.97,35.125,34.97,35.125,845,0
+IPKW.US,D,20230829,000000,35.11,35.71,35.11,35.71,2039,0
+IPKW.US,D,20230830,000000,35.73,35.73,35.6495,35.7,2416,0
+IPKW.US,D,20230831,000000,35.7,35.7,35.5,35.59,10667,0
+IPKW.US,D,20230901,000000,35.91,35.91,35.74,35.74,7701,0
+IPKW.US,D,20230905,000000,35.77,37.33,35.5511,35.6,549491,0
+IPKW.US,D,20230906,000000,35.49,35.58,35.34,35.4,22872,0
+IPKW.US,D,20230907,000000,35.31,35.375,35.14,35.1734,4249,0
+IPKW.US,D,20230908,000000,35.185,35.2357,35.13,35.19,8498,0
+IPKW.US,D,20230911,000000,35.57,35.6296,35.4705,35.55,2883,0
+IPKW.US,D,20230912,000000,35.57,35.6978,35.552,35.62,5736,0
+IPKW.US,D,20230913,000000,35.65,35.65,35.42,35.5,3530,0
+IPKW.US,D,20230914,000000,35.84,36.08,35.84,36.08,2114,0
+IPKW.US,D,20230915,000000,36.075,36.1317,35.87,35.87,2567,0
+IPKW.US,D,20230918,000000,35.64,35.64,35.45,35.45,6399,0
+IPKW.US,D,20230919,000000,35.63,35.6334,35.42,35.6,6567,0
+IPKW.US,D,20230920,000000,35.83,35.99,35.54,35.54,4404,0
+IPKW.US,D,20230921,000000,35.23,35.36,35.07,35.07,8832,0
+IPKW.US,D,20230922,000000,35.36,35.36,35.0462,35.14,8515,0
+IPKW.US,D,20230925,000000,34.97,35.14,34.9536,35.14,2298,0
+IPKW.US,D,20230926,000000,34.88,34.9729,34.7878,34.7878,3468,0
+IPKW.US,D,20230927,000000,34.84,34.9,34.655,34.89,7475,0
+IPKW.US,D,20230928,000000,34.95,35.29,34.95,35.23,90661,0
+IPKW.US,D,20230929,000000,35.53,35.53,35.0104,35.06,13988,0
+IPKW.US,D,20231002,000000,34.91,34.91,34.33,34.41,20474,0
+IPKW.US,D,20231003,000000,34.07,34.12,33.8293,33.91,6721,0
+IPKW.US,D,20231004,000000,33.86,33.86,33.5,33.68,6457,0
+IPKW.US,D,20231005,000000,33.7,33.89,33.7,33.82,13467,0
+IPKW.US,D,20231006,000000,34.01,34.45,33.8,34.3133,271876,0
+IPKW.US,D,20231009,000000,34.18,34.54,34.18,34.49,56680,0
+IPKW.US,D,20231010,000000,34.89,35.16,34.89,35.09,7441,0
+IPKW.US,D,20231011,000000,35.3,35.33,35.054,35.26,31217,0
+IPKW.US,D,20231012,000000,35.1182,35.1182,34.75,34.87,9731,0
+IPKW.US,D,20231013,000000,34.97,35.01,34.71,34.71,13992,0
+IPKW.US,D,20231016,000000,35.02,35.21,35.02,35.21,5893,0
+IPKW.US,D,20231017,000000,34.91,35.27,34.91,35.27,4699,0
+IPKW.US,D,20231018,000000,35.02,35.02,34.7085,34.77,1564,0
+IPKW.US,D,20231019,000000,34.51,34.67,34.35,34.35,1658,0
+IPKW.US,D,20231020,000000,34.0768,34.13,34.0044,34.02,5100,0
+IPKW.US,D,20231023,000000,33.85,34.0788,33.85,33.87,14374,0
+IPKW.US,D,20231024,000000,33.85,33.948,33.7101,33.76,7931,0
+IPKW.US,D,20231025,000000,33.75,33.75,33.59,33.66,4809,0
+IPKW.US,D,20231026,000000,33.44,33.49,33.26,33.34,81226,0
+IPKW.US,D,20231027,000000,33.66,33.66,33.186,33.28,9432,0
+IPKW.US,D,20231030,000000,33.73,33.73,33.4608,33.59,8020,0
+IPKW.US,D,20231031,000000,33.54,33.54,33.38,33.46,7544,0
+IPKW.US,D,20231101,000000,33.59,33.7892,33.5027,33.77,5320,0
+IPKW.US,D,20231102,000000,34.21,34.53,34.21,34.53,4320,0
+IPKW.US,D,20231103,000000,34.68,34.82,34.65,34.69,17822,0
+IPKW.US,D,20231106,000000,34.82,34.82,34.504,34.59,10600,0
+IPKW.US,D,20231107,000000,34.32,34.3235,34.13,34.19,3912,0
+IPKW.US,D,20231108,000000,34.17,34.1799,34,34.01,4891,0
+IPKW.US,D,20231109,000000,34.27,34.42,34.01,34.01,5790,0
+IPKW.US,D,20231110,000000,34.06,34.26,33.915,34.26,7749,0
+IPKW.US,D,20231113,000000,34.16,34.4,34.16,34.34,584691,0
+IPKW.US,D,20231114,000000,34.97,35.31,34.97,35.2495,118457,0
+IPKW.US,D,20231115,000000,35.39,35.54,35.3301,35.34,6567,0
+IPKW.US,D,20231116,000000,35.16,35.16,34.955,35.02,15030,0
+IPKW.US,D,20231117,000000,35.47,35.78,35.47,35.78,6014,0
+IPKW.US,D,20231120,000000,35.8,36.11,35.8,36.06,585365,0
+IPKW.US,D,20231121,000000,35.95,36.01,35.8,35.8,9382,0
+IPKW.US,D,20231122,000000,35.72,35.72,35.48,35.7002,8919,0
+IPKW.US,D,20231124,000000,36.0999,36.14,36.07,36.0805,1994,0
+IPKW.US,D,20231127,000000,36,36,35.8809,35.9261,6896,0
+IPKW.US,D,20231128,000000,36.03,36.25,35.98,36.1055,7319,0
+IPKW.US,D,20231129,000000,36.27,36.4799,36.2508,36.305,6666,0
+IPKW.US,D,20231130,000000,36.35,36.391,36.21,36.29,10753,0
+IPKW.US,D,20231201,000000,36.28,36.7224,36.28,36.6588,1645,0
+IPKW.US,D,20231204,000000,36.3802,36.4334,36.3,36.3733,157042,0
+IPKW.US,D,20231205,000000,36.175,36.19,36.01,36.01,9860,0
+IPKW.US,D,20231206,000000,36.37,36.37,35.8254,35.84,17849,0
+IPKW.US,D,20231207,000000,35.82,35.97,35.77,35.9,7968,0
+IPKW.US,D,20231208,000000,35.92,36.23,35.92,36.1872,8804,0
+IPKW.US,D,20231211,000000,36,36.11,35.96,35.99,672920,0
+IPKW.US,D,20231212,000000,35.87,35.94,35.79,35.89,133761,0
+IPKW.US,D,20231213,000000,35.92,36.57,35.86,36.57,47940,0
+IPKW.US,D,20231214,000000,37,37.154,36.96,37.1,3979,0
+IPKW.US,D,20231215,000000,36.77,36.77,36.41,36.41,6802,0
+IPKW.US,D,20231218,000000,36.5,36.58,36.4381,36.44,10402,0
+IPKW.US,D,20231219,000000,36.84,37.01,36.84,37.01,8115,0
+IPKW.US,D,20231220,000000,37,37.15,36.58,36.58,6896,0
+IPKW.US,D,20231221,000000,36.97,37.1489,36.95,37.1489,2937,0
+IPKW.US,D,20231222,000000,37.23,37.35,37.12,37.21,32190,0
+IPKW.US,D,20231226,000000,37.21,37.47,37.21,37.47,12306,0
+IPKW.US,D,20231227,000000,37.48,37.64,37.48,37.57,13633,0
+IPKW.US,D,20231228,000000,37.53,37.545,37.29,37.31,16846,0
+IPKW.US,D,20231229,000000,37.47,37.47,37.3218,37.42,884,0
+IPKW.US,D,20240102,000000,37.2001,37.21,37.15,37.1521,1154,0
+IPKW.US,D,20240103,000000,36.95,37.17,36.95,37.1084,6560,0
+IPKW.US,D,20240104,000000,37.36,37.46,37.242,37.242,15344,0
+IPKW.US,D,20240105,000000,37.26,37.5901,37.26,37.325,3679,0
+IPKW.US,D,20240108,000000,37.25,37.51,37.1993,37.51,11959,0
+IPKW.US,D,20240109,000000,37.13,37.13,36.97,36.97,1720,0
+IPKW.US,D,20240110,000000,37.03,37.055,36.98,36.98,1250,0
+IPKW.US,D,20240111,000000,36.6812,36.8388,36.6812,36.8,2530,0
+IPKW.US,D,20240112,000000,36.9,36.9285,36.8701,36.92,6418,0
+IPKW.US,D,20240116,000000,36.2621,36.2621,36.1219,36.175,2962,0
+IPKW.US,D,20240117,000000,35.71,35.835,35.69,35.835,1884,0
+IPKW.US,D,20240118,000000,35.93,36.07,35.91,36.07,1317,0
+IPKW.US,D,20240119,000000,35.94,36.0865,35.863,36.08,1784,0
+IPKW.US,D,20240122,000000,36.2773,36.2945,36.2482,36.2945,3634,0
+IPKW.US,D,20240123,000000,36.24,36.33,36.13,36.33,18177,0
+IPKW.US,D,20240124,000000,36.63,36.68,36.52,36.52,6111,0
+IPKW.US,D,20240125,000000,36.68,36.68,36.43,36.6011,11638,0
+IPKW.US,D,20240126,000000,36.74,36.765,36.641,36.75,4105,0
+IPKW.US,D,20240129,000000,36.69,36.81,36.59,36.81,7014,0
+IPKW.US,D,20240130,000000,36.8,37.09,36.8,37.01,4626,0
+IPKW.US,D,20240131,000000,37.03,37.03,36.46,36.46,6380,0
+IPKW.US,D,20240201,000000,36.71,36.8989,36.6005,36.83,2878,0
+IPKW.US,D,20240202,000000,36.52,36.52,36.33,36.41,22058,0
+IPKW.US,D,20240205,000000,36.06,36.31,36.06,36.2178,6118,0
+IPKW.US,D,20240206,000000,36.31,36.4586,36.31,36.4586,2903,0
+IPKW.US,D,20240207,000000,36.46,36.46,36.33,36.365,6709,0
+IPKW.US,D,20240208,000000,36.37,36.455,36.37,36.455,13455,0
+IPKW.US,D,20240209,000000,36.62,36.6578,36.45,36.651,15859,0
+IPKW.US,D,20240212,000000,36.8115,36.9252,36.8115,36.9,15792,0
+IPKW.US,D,20240213,000000,36.41,36.48,36.0308,36.08,16539,0
+IPKW.US,D,20240214,000000,36.292,36.46,36.292,36.4472,2287,0
+IPKW.US,D,20240215,000000,36.42,36.89,36.42,36.83,3582,0
+IPKW.US,D,20240216,000000,36.79,37.0036,36.79,36.84,2532,0
+IPKW.US,D,20240220,000000,37.07,37.17,37.04,37.08,11902,0
+IPKW.US,D,20240221,000000,37.225,37.32,37.2,37.32,2013,0
+IPKW.US,D,20240222,000000,37.6,37.756,37.54,37.696,5188,0
+IPKW.US,D,20240223,000000,37.76,37.795,37.7104,37.77,2173,0
+IPKW.US,D,20240226,000000,37.73,37.77,37.68,37.7044,2264,0
+IPKW.US,D,20240227,000000,37.75,37.93,37.7001,37.9039,82956,0
+IPKW.US,D,20240228,000000,37.69,37.7339,37.62,37.655,4099,0
+IPKW.US,D,20240229,000000,37.86,37.86,37.6738,37.7865,9041,0
+IPKW.US,D,20240301,000000,38.08,38.28,38.04,38.21,3245,0
+IPKW.US,D,20240304,000000,38.19,38.24,38.14,38.17,11169,0
+IPKW.US,D,20240305,000000,38.07,38.2,38.03,38.08,2893,0
+IPKW.US,D,20240306,000000,38.4988,38.6001,38.4723,38.56,8330,0
+IPKW.US,D,20240307,000000,38.93,38.9497,38.83,38.83,3923,0
+IPKW.US,D,20240308,000000,39.08,39.08,38.8,38.81,7502,0
+IPKW.US,D,20240311,000000,38.58,38.6986,38.54,38.6986,4012,0
+IPKW.US,D,20240312,000000,38.82,39.05,38.82,39.05,2250,0
+IPKW.US,D,20240313,000000,39.2208,39.26,39.2208,39.26,700,0
+IPKW.US,D,20240314,000000,39.28,39.28,38.93,38.9976,10951,0
+IPKW.US,D,20240315,000000,39.215,39.2501,39.1665,39.2,7888,0
+IPKW.US,D,20240318,000000,38.85,38.85,38.75,38.77,6499,0
+IPKW.US,D,20240319,000000,38.78,38.95,38.78,38.92,3072,0
+IPKW.US,D,20240320,000000,38.78,39.36,38.78,39.31,3561,0
+IPKW.US,D,20240321,000000,39.53,39.535,39.4101,39.48,3009,0
+IPKW.US,D,20240322,000000,39.44,39.44,39.26,39.26,4951,0
+IPKW.US,D,20240325,000000,39.51,39.52,39.5068,39.51,1988,0
+IPKW.US,D,20240326,000000,39.6,39.6,39.38,39.38,1890,0
+IPKW.US,D,20240327,000000,39.46,39.6126,39.44,39.6126,2891,0
+IPKW.US,D,20240328,000000,39.7151,39.73,39.652,39.73,1840,0
+IPKW.US,D,20240401,000000,39.5201,39.5913,39.5201,39.53,18456,0
+IPKW.US,D,20240402,000000,39.54,39.68,39.5316,39.68,2317,0
+IPKW.US,D,20240403,000000,39.75,40.15,39.75,40.15,2056,0
+IPKW.US,D,20240404,000000,40.51,40.51,40.0494,40.07,1585,0
+IPKW.US,D,20240405,000000,40.02,40.245,40.02,40.245,1493,0
+IPKW.US,D,20240408,000000,40.44,40.59,40.3357,40.48,253833,0
+IPKW.US,D,20240409,000000,40.64,40.64,40.28,40.36,483612,0
+IPKW.US,D,20240410,000000,39.89,40.16,39.85,40.025,20675,0
+IPKW.US,D,20240411,000000,39.59,39.88,39.515,39.82,10648,0
+IPKW.US,D,20240412,000000,39.67,39.67,39.23,39.23,3404,0
+IPKW.US,D,20240415,000000,39.62,39.68,39.03,39.05,6895,0
+IPKW.US,D,20240416,000000,38.4559,38.645,38.41,38.51,34244,0
+IPKW.US,D,20240417,000000,38.876,38.9,38.575,38.73,26847,0
+IPKW.US,D,20240418,000000,38.82,38.92,38.66,38.74,3077,0
+IPKW.US,D,20240419,000000,38.7,38.8599,38.7,38.82,3231,0
+IPKW.US,D,20240422,000000,39.0278,39.29,39.0278,39.195,2542,0
+IPKW.US,D,20240423,000000,39.5397,39.71,39.5397,39.62,13133,0
+IPKW.US,D,20240424,000000,39.61,39.6185,39.3634,39.57,52270,0
+IPKW.US,D,20240425,000000,39.31,39.6558,39.17,39.5875,9156,0
+IPKW.US,D,20240426,000000,39.8476,39.975,39.76,39.97,2560,0
+IPKW.US,D,20240429,000000,39.975,40.02,39.97,40.02,1329,0
+IPKW.US,D,20240430,000000,39.71,39.7116,39.22,39.22,4281,0
+IPKW.US,D,20240501,000000,39.1699,39.41,38.96,39.09,25381,0
+IPKW.US,D,20240502,000000,39.3958,39.6099,39.3607,39.52,3973,0
+IPKW.US,D,20240503,000000,39.65,39.7319,39.59,39.68,5535,0
+IPKW.US,D,20240506,000000,39.97,40.2,39.97,40.19,7117,0
+IPKW.US,D,20240507,000000,40.39,40.43,40.29,40.35,3800,0
+IPKW.US,D,20240508,000000,40.04,40.2611,40.04,40.23,3748,0
+IPKW.US,D,20240509,000000,40.14,40.52,40.14,40.44,8988,0
+IPKW.US,D,20240510,000000,40.76,40.76,40.57,40.6129,6448,0
+IPKW.US,D,20240513,000000,40.78,40.83,40.67,40.6984,26325,0
+IPKW.US,D,20240514,000000,41.01,41.1002,40.901,41.1002,41413,0
+IPKW.US,D,20240515,000000,41.23,41.3766,41.12,41.3,4889,0
+IPKW.US,D,20240516,000000,41.38,41.4122,41.16,41.2385,63661,0
+IPKW.US,D,20240517,000000,41.2,41.4699,41.2,41.44,50354,0
+IPKW.US,D,20240520,000000,41.4,41.49,41.29,41.32,7028,0
+IPKW.US,D,20240521,000000,41.33,41.43,41.26,41.43,11589,0
+IPKW.US,D,20240522,000000,41.08,41.08,40.84,40.9421,5793,0
+IPKW.US,D,20240523,000000,41.2199,41.2199,40.75,40.83,8406,0
+IPKW.US,D,20240524,000000,41.03,41.3091,41.03,41.21,6978,0
+IPKW.US,D,20240528,000000,41.46,41.5599,39.79,41.47,20956,0
+IPKW.US,D,20240529,000000,40.93,40.99,40.7,40.755,61426,0
+IPKW.US,D,20240530,000000,41.2136,41.31,41.143,41.175,2788,0
+IPKW.US,D,20240531,000000,41.49,41.6287,41.364,41.6287,3197,0
+IPKW.US,D,20240603,000000,41.7,41.7,38.5,41.37,2283,0
+IPKW.US,D,20240604,000000,40.85,40.93,40.67,40.8,6208,0
+IPKW.US,D,20240605,000000,40.911,40.9577,40.83,40.93,4344,0
+IPKW.US,D,20240606,000000,41.1016,41.31,41.1016,41.27,8283,0
+IPKW.US,D,20240607,000000,40.905,40.9942,40.83,40.83,1541,0
+IPKW.US,D,20240610,000000,40.7,40.98,40.6712,40.98,332644,0
+IPKW.US,D,20240611,000000,40.37,40.385,40.2,40.33,8127,0
+IPKW.US,D,20240612,000000,40.98,41.02,40.724,40.724,10148,0
+IPKW.US,D,20240613,000000,40.2077,40.2077,40.0238,40.11,4963,0
+IPKW.US,D,20240614,000000,39.64,39.7416,39.46,39.7416,5979,0
+IPKW.US,D,20240617,000000,39.63,39.8944,39.615,39.8944,4617,0
+IPKW.US,D,20240618,000000,39.94,40.25,39.94,40.25,4392,0
+IPKW.US,D,20240620,000000,40.335,40.44,40.2596,40.44,8968,0
+IPKW.US,D,20240621,000000,39.812,39.968,39.8,39.92,15279,0
+IPKW.US,D,20240624,000000,39.96,40.15,39.96,40.105,2705,0
+IPKW.US,D,20240625,000000,39.88,39.93,39.7505,39.84,3256,0
+IPKW.US,D,20240626,000000,39.59,39.69,39.59,39.69,2053,0
+IPKW.US,D,20240627,000000,39.8,39.935,39.725,39.805,5228,0
+IPKW.US,D,20240628,000000,39.9,39.9906,39.85,39.99,17916,0
+IPKW.US,D,20240701,000000,40.3,40.32,40.2,40.27,3970,0
+IPKW.US,D,20240702,000000,40.12,40.34,40.12,40.3222,3643,0
+IPKW.US,D,20240703,000000,40.82,40.95,40.82,40.95,6684,0
+IPKW.US,D,20240705,000000,41.33,41.33,41.1,41.24,6645,0
+IPKW.US,D,20240708,000000,41.22,41.22,40.9413,40.95,3257,0
+IPKW.US,D,20240709,000000,40.77,40.82,40.62,40.62,4987,0
+IPKW.US,D,20240710,000000,40.9852,41.25,40.9852,41.25,1848,0
+IPKW.US,D,20240711,000000,41.4,41.4012,41.27,41.35,2020,0
+IPKW.US,D,20240712,000000,41.8267,41.8267,41.6799,41.6799,1956,0
+IPKW.US,D,20240715,000000,41.63,41.74,41.46,41.6,24047,0
+IPKW.US,D,20240716,000000,41.38,41.68,41.2401,41.68,2891,0
+IPKW.US,D,20240717,000000,41.63,41.7471,41.54,41.69,2304,0
+IPKW.US,D,20240718,000000,41.62,41.62,41.23,41.26,2501,0
+IPKW.US,D,20240719,000000,41.0506,41.13,40.99,41.01,2825,0
+IPKW.US,D,20240722,000000,41.2901,41.54,41.2901,41.4903,3121,0
+IPKW.US,D,20240723,000000,41.19,41.2124,41.1,41.13,5391,0
+IPKW.US,D,20240724,000000,41.17,41.255,40.815,40.82,5655,0
+IPKW.US,D,20240725,000000,40.51,40.9499,40.49,40.7116,1470,0
+IPKW.US,D,20240726,000000,40.92,41.1185,40.92,41.03,2587,0
+IPKW.US,D,20240729,000000,41.1,41.1,40.7953,40.9,83648,0
+IPKW.US,D,20240730,000000,41,41.4,40.99,41.05,201009,0
+IPKW.US,D,20240731,000000,41.465,41.54,41.3813,41.47,2540,0
+IPKW.US,D,20240801,000000,41.06,41.06,39.92,40.04,29578,0
+IPKW.US,D,20240802,000000,39.44,39.48,39.28,39.48,6672,0
+IPKW.US,D,20240805,000000,37.96,38.77,37.96,38.5666,19971,0
+IPKW.US,D,20240806,000000,38.15,38.82,38.15,38.55,23709,0
+IPKW.US,D,20240807,000000,39.35,39.35,38.76,38.88,9922,0
+IPKW.US,D,20240808,000000,39.39,39.7,39.39,39.7,2354,0
+IPKW.US,D,20240809,000000,39.64,39.89,39.64,39.85,8195,0
+IPKW.US,D,20240812,000000,40.09,40.24,40.016,40.21,6947,0
+IPKW.US,D,20240813,000000,40.4,40.595,40.4,40.57,2406,0
+IPKW.US,D,20240814,000000,40.61,40.71,40.575,40.665,10441,0
+IPKW.US,D,20240815,000000,40.93,41.18,40.93,41.05,1920,0
+IPKW.US,D,20240816,000000,41.2,41.48,41.2,41.48,4981,0
+IPKW.US,D,20240819,000000,41.8,41.99,41.8,41.93,3326,0
+IPKW.US,D,20240820,000000,41.62,41.62,41.37,41.38,20270,0
+IPKW.US,D,20240821,000000,41.76,41.82,41.74,41.82,3699,0
+IPKW.US,D,20240822,000000,41.87,41.87,41.62,41.62,6630,0
+IPKW.US,D,20240823,000000,42.34,42.55,42.26,42.55,5609,0
+IPKW.US,D,20240826,000000,42.4,42.48,42.06,42.2579,8631,0
+IPKW.US,D,20240827,000000,42.3993,42.5195,42.365,42.49,3156,0
+IPKW.US,D,20240828,000000,42.09,42.1996,41.79,41.93,8597,0
+IPKW.US,D,20240829,000000,42.25,42.41,42.14,42.34,1994,0
+IPKW.US,D,20240830,000000,42.35,42.35,42.08,42.3,4511,0
+IPKW.US,D,20240903,000000,41.8,41.8,41.35,41.35,21963,0
+IPKW.US,D,20240904,000000,41.37,41.57,41.27,41.2871,6055,0
+IPKW.US,D,20240905,000000,41.59,41.63,41.39,41.6,9887,0
+IPKW.US,D,20240906,000000,41.415,41.415,40.71,40.73,11486,0
+IPKW.US,D,20240909,000000,41.02,41.2867,41.02,41.13,20588,0
+IPKW.US,D,20240910,000000,41.04,41.04,40.51,40.7981,11271,0
+IPKW.US,D,20240911,000000,40.64,41.04,40.5401,41.04,6704,0
+IPKW.US,D,20240912,000000,41.05,41.45,41.05,41.45,8011,0
+IPKW.US,D,20240913,000000,41.58,41.58,41.39,41.44,3352,0
+IPKW.US,D,20240916,000000,41.6,41.8294,41.51,41.8294,270680,0
+IPKW.US,D,20240917,000000,41.93,42.1,41.77,41.92,61276,0
+IPKW.US,D,20240918,000000,41.97,42.3489,41.74,41.8964,3176,0
+IPKW.US,D,20240919,000000,42.62,42.8689,42.3381,42.83,5684,0
+IPKW.US,D,20240920,000000,42.4744,42.5474,42.28,42.39,5360,0
+IPKW.US,D,20240923,000000,42.03,42.1708,41.99,42.11,2356,0
+IPKW.US,D,20240924,000000,42.59,42.727,42.54,42.69,6553,0
+IPKW.US,D,20240925,000000,42.6,42.66,42.11,42.11,9353,0
+IPKW.US,D,20240926,000000,42.8,43.06,42.761,42.93,6431,0
+IPKW.US,D,20240927,000000,42.99,43.17,42.99,43.04,3973,0
+IPKW.US,D,20240930,000000,43,43.01,42.56,42.83,24707,0
+IPKW.US,D,20241001,000000,42.66,42.75,42.4601,42.62,4491,0
+IPKW.US,D,20241002,000000,42.73,42.799,42.52,42.75,6251,0
+IPKW.US,D,20241003,000000,42.35,42.509,42.294,42.41,3264,0
+IPKW.US,D,20241004,000000,42.8209,42.9,42.785,42.86,1944,0
+IPKW.US,D,20241007,000000,42.8339,43.09,42.8339,43.09,32333,0
+IPKW.US,D,20241008,000000,42.68,42.68,42.51,42.66,5843,0
+IPKW.US,D,20241009,000000,42.12,42.59,42.12,42.45,21666,0
+IPKW.US,D,20241010,000000,42.52,42.73,42.5,42.6959,5409,0
+IPKW.US,D,20241011,000000,42.42,42.8099,42.42,42.69,3775,0
+IPKW.US,D,20241014,000000,42.6985,42.7,42.635,42.67,1156,0
+IPKW.US,D,20241015,000000,42.21,42.21,41.83,41.83,3245,0
+IPKW.US,D,20241016,000000,42.14,42.25,42.14,42.21,1912,0
+IPKW.US,D,20241017,000000,42.39,42.42,42.24,42.37,3774,0
+IPKW.US,D,20241018,000000,42.42,42.52,42.36,42.5197,2701,0
+IPKW.US,D,20241021,000000,42.37,42.37,42.11,42.2,3140,0
+IPKW.US,D,20241022,000000,41.99,42.11,41.99,42.0777,4401,0
+IPKW.US,D,20241023,000000,41.59,41.7,41.31,41.44,2818,0
+IPKW.US,D,20241024,000000,41.73,41.78,41.4961,41.73,11196,0
+IPKW.US,D,20241025,000000,41.94,41.94,41.5801,41.71,18671,0
+IPKW.US,D,20241028,000000,41.63,41.9085,41.56,41.8378,7860,0
+IPKW.US,D,20241029,000000,41.64,41.73,41.46,41.46,6698,0
+IPKW.US,D,20241030,000000,41.39,41.7987,41.39,41.575,10976,0
+IPKW.US,D,20241031,000000,41.4,41.6,41.18,41.6,10952,0
+IPKW.US,D,20241101,000000,41.92,41.98,41.6562,41.6761,2759,0
+IPKW.US,D,20241104,000000,42.17,42.2134,41.85,42.05,12935,0
+IPKW.US,D,20241105,000000,42.27,42.43,42.27,42.385,3682,0
+IPKW.US,D,20241106,000000,41.37,41.73,41.37,41.52,4310,0
+IPKW.US,D,20241107,000000,42.13,42.13,41.7907,42.0168,5488,0
+IPKW.US,D,20241108,000000,41.3919,41.3919,41.1254,41.375,4884,0
+IPKW.US,D,20241111,000000,41.48,41.64,41.44,41.5605,108068,0
+IPKW.US,D,20241112,000000,40.9,40.91,40.56,40.755,50884,0
+IPKW.US,D,20241113,000000,40.79,40.84,40.46,40.715,23065,0
+IPKW.US,D,20241114,000000,41,41.07,40.8125,40.8366,6911,0
+IPKW.US,D,20241115,000000,40.94,40.97,40.8314,40.92,9233,0
+IPKW.US,D,20241118,000000,41.08,41.3494,41.08,41.305,8902,0
+IPKW.US,D,20241119,000000,40.7,41.0911,40.7,40.95,4047,0
+IPKW.US,D,20241120,000000,40.88,41.08,40.85,41.08,10049,0
+IPKW.US,D,20241121,000000,41.13,41.212,40.98,41.2,4818,0
+IPKW.US,D,20241122,000000,40.64,40.9896,40.64,40.87,55285,0
+IPKW.US,D,20241125,000000,40.915,41.0373,40.72,40.72,152520,0
+IPKW.US,D,20241126,000000,40.7,40.7,40.35,40.5,25184,0
+IPKW.US,D,20241127,000000,40.6341,40.69,40.62,40.655,3642,0
+IPKW.US,D,20241129,000000,40.87,41.22,40.87,41.215,32167,0
+IPKW.US,D,20241202,000000,41.14,41.14,40.77,41,8049,0
+IPKW.US,D,20241203,000000,41.39,41.438,41.21,41.42,6717,0
+IPKW.US,D,20241204,000000,41.42,41.44,41.09,41.13,10863,0
+IPKW.US,D,20241205,000000,41.4927,41.6099,41.4864,41.59,3947,0
+IPKW.US,D,20241206,000000,41.79,41.79,41.4216,41.46,16776,0
+IPKW.US,D,20241209,000000,41.96,42.0916,41.75,41.75,19965,0
+IPKW.US,D,20241210,000000,41.57,41.57,41.53,41.53,2292,0
+IPKW.US,D,20241211,000000,41.56,41.85,41.503,41.73,58550,0
+IPKW.US,D,20241212,000000,41.56,41.7368,41.3618,41.43,5888,0
+IPKW.US,D,20241213,000000,41.5,41.5,41.21,41.32,6388,0
+IPKW.US,D,20241216,000000,41.03,41.07,40.35,40.71,368132,0
+IPKW.US,D,20241217,000000,40.67,40.71,40.51,40.62,16701,0
+IPKW.US,D,20241218,000000,40.64,40.665,39.63,39.6825,8517,0
+IPKW.US,D,20241219,000000,40.02,40.02,39.6623,39.71,8994,0
+IPKW.US,D,20241220,000000,39.38,39.9,39.38,39.64,40671,0
+IPKW.US,D,20241223,000000,39.12,39.39,39.03,39.39,8604,0
+IPKW.US,D,20241224,000000,39.51,39.61,39.3,39.5614,4766,0
+IPKW.US,D,20241226,000000,39.26,39.67,39.26,39.61,13798,0
+IPKW.US,D,20241227,000000,39.6,39.769,39.5681,39.68,33599,0
+IPKW.US,D,20241230,000000,39.54,39.66,39.38,39.57,6427,0
+IPKW.US,D,20241231,000000,39.68,39.855,39.5839,39.71,21344,0
+IPKW.US,D,20250102,000000,39.6527,39.74,39.46,39.54,17771,0
+IPKW.US,D,20250103,000000,39.7703,39.9,39.71,39.9,10274,0
+IPKW.US,D,20250106,000000,40.23,40.49,40.17,40.21,12852,0
+IPKW.US,D,20250107,000000,40.15,40.2794,40.06,40.09,9077,0
+IPKW.US,D,20250108,000000,39.68,39.905,39.68,39.905,3602,0
+IPKW.US,D,20250110,000000,39.98,39.98,39.33,39.44,16273,0
+IPKW.US,D,20250113,000000,39.17,39.44,39.17,39.44,3615,0
+IPKW.US,D,20250114,000000,39.545,39.77,39.5268,39.77,25459,0
+IPKW.US,D,20250115,000000,40.32,40.38,40.2,40.3565,6564,0
+IPKW.US,D,20250116,000000,40.3375,40.499,40.2969,40.44,2588,0
+IPKW.US,D,20250117,000000,40.7186,40.7297,40.55,40.57,5153,0
+IPKW.US,D,20250121,000000,41.07,41.2783,40.9191,41.225,11057,0
+IPKW.US,D,20250122,000000,41.06,41.07,40.88,40.88,7951,0
+IPKW.US,D,20250123,000000,41.196,41.42,41.196,41.39,10242,0
+IPKW.US,D,20250124,000000,41.53,41.6,41.47,41.47,14560,0
+IPKW.US,D,20250127,000000,41.5,41.69,41.4412,41.69,31291,0
+IPKW.US,D,20250128,000000,41.55,41.589,41.31,41.53,14407,0
+IPKW.US,D,20250129,000000,41.69,41.92,41.69,41.83,6313,0
+IPKW.US,D,20250130,000000,42.13,42.58,42.13,42.35,8300,0
+IPKW.US,D,20250131,000000,42.31,42.5399,41.82,41.97,60409,0
+IPKW.US,D,20250203,000000,41.13,41.63,41.04,41.37,16050,0
+IPKW.US,D,20250204,000000,41.76,42.23,41.76,42.23,8896,0
+IPKW.US,D,20250205,000000,42.28,42.42,42.24,42.33,10543,0
+IPKW.US,D,20250206,000000,42.65,42.65,42.46,42.64,4833,0
+IPKW.US,D,20250207,000000,42.82,42.98,42.59,42.59,13423,0
+IPKW.US,D,20250210,000000,43.01,43.46,43.01,43.46,337674,0
+IPKW.US,D,20250211,000000,43.345,43.826,43.345,43.8,56327,0
+IPKW.US,D,20250212,000000,43.7,44.12,43.675,43.965,17106,0
+IPKW.US,D,20250213,000000,43.78,44.15,43.78,44.05,39898,0
+IPKW.US,D,20250214,000000,44.74,44.7481,44.5099,44.59,22818,0
+IPKW.US,D,20250218,000000,45.09,45.22,45.04,45.2,164545,0
+IPKW.US,D,20250219,000000,44.82,44.95,44.63,44.82,27218,0
+IPKW.US,D,20250220,000000,45.22,45.42,45.1103,45.33,23318,0
+IPKW.US,D,20250221,000000,45.39,45.42,44.9001,45.0392,42957,0
+IPKW.US,D,20250224,000000,44.94,44.94,44.4794,44.62,22566,0
+IPKW.US,D,20250225,000000,45.3,45.38,45.04,45.3,79077,0
+IPKW.US,D,20250226,000000,45.4,45.7788,45.34,45.4897,33104,0
+IPKW.US,D,20250227,000000,45.39,45.5513,45.19,45.1951,101123,0
+IPKW.US,D,20250228,000000,44.88,45.19,44.76,45.1,132183,0
+IPKW.US,D,20250303,000000,46,46.3299,45.125,45.3,257277,0
+IPKW.US,D,20250304,000000,45.01,45.82,44.5901,45.44,139080,0
+IPKW.US,D,20250305,000000,45.93,46.7,45.93,46.57,149381,0
+IPKW.US,D,20250306,000000,46.56,46.8185,46.2261,46.35,89662,0
+IPKW.US,D,20250307,000000,46.42,46.88,46.22,46.63,142091,0
+IPKW.US,D,20250310,000000,45.99,45.99,45.1421,45.42,92270,0
+IPKW.US,D,20250311,000000,45.56,45.63,45.09,45.47,46127,0
+IPKW.US,D,20250312,000000,45.62,45.77,45.42,45.63,33548,0
+IPKW.US,D,20250313,000000,45.56,45.765064,45.46,45.63,29606,0
+IPKW.US,D,20250314,000000,46.09,46.5229,46.09,46.5229,37219,0
+IPKW.US,D,20250317,000000,46.51,47.245,46.51,47.22,477399,0
+IPKW.US,D,20250318,000000,47.41,47.48,47.2001,47.4112,95015,0
+IPKW.US,D,20250319,000000,47.4,47.75,47.286,47.66,50316,0
+IPKW.US,D,20250320,000000,46.72,46.8612,46.5,46.77,105749,0
+IPKW.US,D,20250321,000000,46.32,46.5489,46.2801,46.47,16846,0
+IPKW.US,D,20250324,000000,46.16,46.315,46,46.16,67037,0
+IPKW.US,D,20250325,000000,46.48,46.6216,46.4,46.53,47757,0
+IPKW.US,D,20250326,000000,46.49,46.6999,46.19,46.2534,29536,0
+IPKW.US,D,20250327,000000,46.2,46.59,46.17,46.43,115547,0
+IPKW.US,D,20250328,000000,46.16,47.895,45.72,45.81,35834,0
+IPKW.US,D,20250331,000000,45.18,45.71,45.13,45.66,54248,0
+IPKW.US,D,20250401,000000,45.62,45.8899,45.425,45.77,40689,0
+IPKW.US,D,20250402,000000,45.55,45.767,45.36,45.76,161142,0
+IPKW.US,D,20250403,000000,44.52,44.73,43.9889,44.06,118142,0
+IPKW.US,D,20250404,000000,41.96,42.06,40.63,40.68,130848,0
+IPKW.US,D,20250407,000000,38.09,44,38.02,39.4596,56014,0
+IPKW.US,D,20250408,000000,40.71,40.71,38.5178,38.78,57056,0
+IPKW.US,D,20250409,000000,38.94,41.9213,38.515,41.6,31635,0
+IPKW.US,D,20250410,000000,41.21,41.21,39.99,40.8,451081,0
+IPKW.US,D,20250411,000000,41.06,41.9044,40.85,41.83,24157,0
+IPKW.US,D,20250414,000000,42.37,42.647,42.0801,42.5,539702,0
+IPKW.US,D,20250415,000000,42.83,42.9848,42.6643,42.785,45218,0
+IPKW.US,D,20250416,000000,42.8,43.0886,42.56,42.79,30801,0
+IPKW.US,D,20250417,000000,43.06,43.435,42.99,42.99,62204,0
+IPKW.US,D,20250421,000000,43.38,43.38,42.57,42.97,29023,0
+IPKW.US,D,20250422,000000,43.63,44.0799,43.49,43.87,31574,0
+IPKW.US,D,20250423,000000,44.61,44.76,44.14,44.14,27984,0
+IPKW.US,D,20250424,000000,44.38,44.65,44.1899,44.64,54507,0
+IPKW.US,D,20250425,000000,44.73,45.05,44.62,45.05,43954,0
+IPKW.US,D,20250428,000000,45.15,45.3,44.94,45.3,24127,0
+IPKW.US,D,20250429,000000,45.22,45.46,45.11,45.34,25431,0
+IPKW.US,D,20250430,000000,44.9,45,44.62,44.96,36139,0
+IPKW.US,D,20250501,000000,45.21,45.2666,44.7717,44.99,113876,0
+IPKW.US,D,20250502,000000,45.97,45.97,45.7,45.97,119007,0
+IPKW.US,D,20250505,000000,46.1,46.1777,45.73,46.07,106117,0
+IPKW.US,D,20250506,000000,46.05,46.2,45.79,45.98,149875,0
+IPKW.US,D,20250507,000000,45.75,45.9095,45.4484,45.68,48024,0
+IPKW.US,D,20250508,000000,46.03,46.03,45.65,45.86,92401,0
+IPKW.US,D,20250509,000000,46.21,46.3028,46.04,46.22,31734,0
+IPKW.US,D,20250512,000000,46.91,47.07,46.68,46.84,437793,0
+IPKW.US,D,20250513,000000,46.87,47.26,46.7445,47.095,251537,0
+IPKW.US,D,20250514,000000,47.35,47.35,46.83,47,149390,0
+IPKW.US,D,20250515,000000,46.98,47.17,46.705,47.14,96030,0
+IPKW.US,D,20250516,000000,47.04,47.2,46.88,47.19,63462,0
+IPKW.US,D,20250519,000000,46.94,47.34,46.94,47.18,246604,0
+IPKW.US,D,20250520,000000,47.42,47.62,47.286,47.62,66708,0
+IPKW.US,D,20250521,000000,47.78,47.8699,47.335,47.41,84138,0
+IPKW.US,D,20250522,000000,47.24,47.5372,47.0527,47.35,40980,0
+IPKW.US,D,20250523,000000,46.9,47.44,46.9,47.33,25884,0
+IPKW.US,D,20250527,000000,47.9,47.92,47.65,47.88,41387,0
+IPKW.US,D,20250528,000000,47.57,47.57,47.3,47.395,30293,0
+IPKW.US,D,20250529,000000,47.78,47.78,47.5,47.67,56621,0
+IPKW.US,D,20250530,000000,47.67,47.67,47.35,47.59,27092,0
+IPKW.US,D,20250602,000000,47.96,48.27,47.72,48.27,71589,0
+IPKW.US,D,20250603,000000,47.93,48.2084,47.83,48.08,81537,0
+IPKW.US,D,20250604,000000,48.22,48.4699,48.127,48.2,29736,0
+IPKW.US,D,20250605,000000,48.53,48.55,48.301,48.4,20210,0
+IPKW.US,D,20250606,000000,48.52,48.63,48.485,48.63,73357,0
+IPKW.US,D,20250609,000000,48.61,48.84,48.51,48.55,46685,0
+IPKW.US,D,20250610,000000,48.9,48.9,48.585,48.6428,32201,0
+IPKW.US,D,20250611,000000,48.78,48.89,48.66,48.744,40789,0
+IPKW.US,D,20250612,000000,49.12,49.2689,49.0458,49.16,151746,0
+IPKW.US,D,20250613,000000,48.9,49,48.71,48.88,41200,0
+IPKW.US,D,20250616,000000,49.33,49.3892,49.12,49.2,38450,0
+IPKW.US,D,20250617,000000,49.08,49.08,48.53,48.53,83890,0
+IPKW.US,D,20250618,000000,48.66,48.774,48.48,48.5,34710,0
+IPKW.US,D,20250620,000000,48.69,48.69,48.215,48.26,39785,0
+IPKW.US,D,20250623,000000,47.65,47.9783,47.62,47.94,48596,0
+IPKW.US,D,20250624,000000,48.13,48.31,48.036,48.19,57093,0
+IPKW.US,D,20250625,000000,48,48.0699,47.845,48,225116,0
+IPKW.US,D,20250626,000000,48.15,48.48,48.08,48.3853,44892,0
+IPKW.US,D,20250627,000000,48.61,48.779,48.3613,48.46,44586,0
+IPKW.US,D,20250630,000000,48.49,48.7,48.385,48.65,63666,0
+IPKW.US,D,20250701,000000,48.58,48.6615,48.43,48.59,164317,0
+IPKW.US,D,20250702,000000,48.45,48.73,48.2717,48.66,41211,0
+IPKW.US,D,20250703,000000,48.71,48.8838,48.71,48.84,33701,0
+IPKW.US,D,20250707,000000,48.58,48.6662,48.1501,48.35,40181,0
+IPKW.US,D,20250708,000000,48.53,49.04,48.53,48.87,61917,0
+IPKW.US,D,20250709,000000,49.24,49.36,49.05,49.31,11838,0
+IPKW.US,D,20250710,000000,49.21,49.3274,49.07,49.28,24740,0
+IPKW.US,D,20250711,000000,49.12,49.1999,48.9,49.05,38981,0
+IPKW.US,D,20250714,000000,49.06,49.08,48.8655,49.0338,64375,0
+IPKW.US,D,20250715,000000,49.23,49.24,48.82,48.82,22295,0
+IPKW.US,D,20250716,000000,49.03,49.0886,48.59,48.9926,53510,0
+IPKW.US,D,20250717,000000,49.02,49.38,48.76,49.3242,23034,0
+IPKW.US,D,20250718,000000,49.7,49.7,49.19,49.305,19533,0
+IPKW.US,D,20250721,000000,49.42,49.8439,49.37,49.55,29152,0
+IPKW.US,D,20250722,000000,49.73,49.99,49.625,49.9738,37193,0
+IPKW.US,D,20250723,000000,50.51,50.92,50.3,50.8441,107451,0
+IPKW.US,D,20250724,000000,50.63,50.8192,50.39,50.4515,80317,0
+IPKW.US,D,20250725,000000,50.3,50.5306,50.17,50.52,167352,0
+IPKW.US,D,20250728,000000,50.27,50.27,49.8901,50.0218,47216,0
+IPKW.US,D,20250729,000000,50.44,50.44,50.05,50.255,29370,0
+IPKW.US,D,20250730,000000,49.88,49.95,49.425,49.5941,45235,0
+IPKW.US,D,20250731,000000,49.44,49.6399,49.41,49.4603,46961,0
+IPKW.US,D,20250801,000000,49.23,49.23,48.755,49.1121,66391,0
+IPKW.US,D,20250804,000000,49.7,49.91,49.6567,49.84,32501,0
+IPKW.US,D,20250805,000000,50.07,50.07,49.725,49.98,55650,0
+IPKW.US,D,20250806,000000,50.44,50.6293,50.35,50.51,62998,0
+IPKW.US,D,20250807,000000,51,51,50.59,50.745,60635,0
+IPKW.US,D,20250808,000000,51.06,51.31,50.999,51.12,101011,0
+IPKW.US,D,20250811,000000,51.16,51.16,50.93,50.9989,23154,0
+IPKW.US,D,20250812,000000,51.23,51.67,51.165,51.61,62012,0
+IPKW.US,D,20250813,000000,51.8,52.0483,51.74,51.9644,21281,0
+IPKW.US,D,20250814,000000,51.78,52.05,51.6416,51.981,36686,0
+IPKW.US,D,20250815,000000,51.96,52.12,51.88,51.9049,34158,0
+IPKW.US,D,20250818,000000,51.85,51.8685,51.64,51.8301,126966,0
+IPKW.US,D,20250819,000000,52.03,52.12,51.775,51.8,33912,0
+IPKW.US,D,20250820,000000,51.98,52.0461,51.86,51.9961,65230,0
+IPKW.US,D,20250821,000000,52.03,52.065,51.86,51.91,84917,0
+IPKW.US,D,20250822,000000,52.19,52.949,52.19,52.8371,45205,0
+IPKW.US,D,20250825,000000,52.79,52.835,52.4107,52.4359,124977,0
+IPKW.US,D,20250826,000000,52.32,52.33,52.13,52.2772,123040,0
+IPKW.US,D,20250827,000000,51.91,51.936,51.5529,51.936,67719,0
+IPKW.US,D,20250828,000000,52.01,52.18,51.9446,52.105,57582,0
+IPKW.US,D,20250829,000000,51.67,51.86,51.5601,51.72,103270,0
+IPKW.US,D,20250902,000000,51.21,51.4887,51.143,51.41,23226,0
+IPKW.US,D,20250903,000000,51.51,51.51,51.23,51.44,40110,0
+IPKW.US,D,20250904,000000,51.6,51.74,51.4084,51.6884,57439,0
+IPKW.US,D,20250905,000000,52.16,52.16,51.56,51.735,25412,0
+IPKW.US,D,20250908,000000,52.06,52.285,51.83,52.1882,121003,0
+IPKW.US,D,20250909,000000,52.41,52.41,52.0971,52.2816,40890,0
+IPKW.US,D,20250910,000000,52.41,52.63,52.41,52.6,18599,0
+IPKW.US,D,20250911,000000,52.65,53.04,52.65,53.0268,42922,0
+IPKW.US,D,20250912,000000,52.8,52.8,52.66,52.7491,21547,0
+IPKW.US,D,20250915,000000,52.97,53.22,52.9401,53.1285,81361,0
+IPKW.US,D,20250916,000000,53.08,53.16,52.890336,53.0509,36560,0
+IPKW.US,D,20250917,000000,53.02,53.33,52.75,52.9323,38063,0
+IPKW.US,D,20250918,000000,52.59,52.939,52.476,52.842,53001,0
+IPKW.US,D,20250919,000000,52.63,52.6591,52.451,52.5594,53296,0
+IPKW.US,D,20250922,000000,52.23,52.42,52.0215,52.3788,44053,0
+IPKW.US,D,20250923,000000,52.64,52.6997,52.3,52.3431,31523,0
+IPKW.US,D,20250924,000000,52.3,52.5492,52.26,52.315,67535,0
+IPKW.US,D,20250925,000000,52.15,52.2524,51.77,52.1342,191009,0
+IPKW.US,D,20250926,000000,52.43,52.6483,52.37,52.48,49803,0
+IPKW.US,D,20250929,000000,52.57,52.7099,52.36,52.4915,51505,0
+IPKW.US,D,20250930,000000,52.63,52.71,52.44,52.69,25683,0
+IPKW.US,D,20251001,000000,52.9,53.0399,52.845,52.9,85130,0
+IPKW.US,D,20251002,000000,53.14,53.14,52.62,52.9672,81239,0
+IPKW.US,D,20251003,000000,53.28,53.3599,53.18,53.315,68549,0
+IPKW.US,D,20251006,000000,53.32,53.4399,53.14,53.3886,42490,0
+IPKW.US,D,20251007,000000,53.37,53.37,52.9068,52.97,39318,0
+IPKW.US,D,20251008,000000,53,53.09,52.76,52.935,38521,0
+IPKW.US,D,20251009,000000,52.81,52.81,52.0601,52.14,68622,0
+IPKW.US,D,20251010,000000,51.88,51.88,50.96,50.99,32240,0
+IPKW.US,D,20251013,000000,51.41,51.63,51.3,51.5641,45582,0
+IPKW.US,D,20251014,000000,51.23,51.9799,51.0701,51.7057,174493,0
+IPKW.US,D,20251015,000000,51.84,52.02,51.555,51.8173,49330,0
+IPKW.US,D,20251016,000000,51.85,51.99,51.42,51.5684,34064,0
+IPKW.US,D,20251017,000000,51.17,51.54,51.09,51.427,29537,0
+IPKW.US,D,20251020,000000,51.48,51.81,51.4799,51.7489,69499,0
+IPKW.US,D,20251021,000000,51.58,51.6586,51.3616,51.4065,35377,0
+IPKW.US,D,20251022,000000,51.61,51.86,51.36,51.6701,13980,0
+IPKW.US,D,20251023,000000,52.11,52.199,51.9957,52.105,22076,0
+IPKW.US,D,20251024,000000,52.28,52.47,52.24,52.35,35675,0
+IPKW.US,D,20251027,000000,52.7,52.96,52.7,52.94,60102,0
+IPKW.US,D,20251028,000000,52.84,53.13,52.765,53.0484,39827,0
+IPKW.US,D,20251029,000000,53.1,53.2785,52.73,52.875,27828,0
+IPKW.US,D,20251030,000000,52.71,53,52.61,52.765,25869,0
+IPKW.US,D,20251031,000000,52.49,52.6499,52.32,52.5724,55457,0
+IPKW.US,D,20251103,000000,52.5,52.6486,52.27,52.5742,49828,0
+IPKW.US,D,20251104,000000,52.16,52.43,52.01,52.2,34988,0
+IPKW.US,D,20251105,000000,52.36,52.72,52.23,52.63,41352,0
+IPKW.US,D,20251106,000000,52.78,52.99,52.6645,52.877,27128,0
+IPKW.US,D,20251107,000000,52.5,52.9742,52.4,52.9681,40174,0
+IPKW.US,D,20251110,000000,53.36,53.8199,53.2019,53.7525,38517,0
+IPKW.US,D,20251111,000000,54.02,54.23,53.995,54.1384,44254,0
+IPKW.US,D,20251112,000000,54.21,54.46,54.21,54.4152,30883,0
+IPKW.US,D,20251113,000000,54.5,54.54,53.9401,54.0091,37103,0
+IPKW.US,D,20251114,000000,53.47,53.88,53.47,53.7329,61796,0
+IPKW.US,D,20251117,000000,53.4,53.47,52.715,52.8504,67839,0
+IPKW.US,D,20251118,000000,52.13,52.58,52.0119,52.4466,26380,0
+IPKW.US,D,20251119,000000,52.13,52.419,51.91,52.0836,34690,0
+IPKW.US,D,20251120,000000,52.39,52.4489,51.345,51.3556,34951,0
+IPKW.US,D,20251121,000000,52.07,52.36,51.6,52.2424,42221,0
+IPKW.US,D,20251124,000000,52.24,52.493,52.0936,52.4041,64546,0
+IPKW.US,D,20251125,000000,52.91,53.34,52.91,53.26,24510,0
+IPKW.US,D,20251126,000000,53.58,53.94,53.58,53.79,24700,0
+IPKW.US,D,20251128,000000,54,54.21,53.97,54.2039,11959,0
+IPKW.US,D,20251201,000000,54.29,54.4389,54.09,54.1372,25726,0
+IPKW.US,D,20251202,000000,54.36,54.38,54.1286,54.2387,85057,0
+IPKW.US,D,20251203,000000,54.25,54.33,54.085,54.33,45678,0
+IPKW.US,D,20251204,000000,54.44,54.6299,54.28,54.3,62490,0
+IPKW.US,D,20251205,000000,54.56,54.5666,54.1601,54.1826,25501,0
+IPKW.US,D,20251208,000000,54.35,54.55,54.26,54.3325,63707,0
+IPKW.US,D,20251209,000000,54.43,54.5,54.16,54.2159,37434,0
+IPKW.US,D,20251210,000000,54.44,55.01,54.35,54.895,28495,0
+IPKW.US,D,20251211,000000,55.18,55.5394,55.1729,55.4126,34624,0
+IPKW.US,D,20251212,000000,55.48,55.4947,54.9847,55.1682,31263,0
+IPKW.US,D,20251215,000000,55.68,55.69,55.395,55.5431,126028,0
+IPKW.US,D,20251216,000000,55.44,55.44,54.99,55.1485,41627,0
+IPKW.US,D,20251217,000000,55.32,55.4489,55.08,55.1389,22608,0
+IPKW.US,D,20251218,000000,55.35,55.6196,55.25,55.3169,45477,0
+IPKW.US,D,20251219,000000,55.59,55.965,55.59,55.731,51462,0
+IPKW.US,D,20251222,000000,55.04,56.36,54.975,55.32,46469,0
+IPKW.US,D,20251223,000000,55.25,55.569,55.25,55.495,42115,0
+IPKW.US,D,20251224,000000,55.52,55.74,55.44,55.59,29594,0
+IPKW.US,D,20251226,000000,55.64,55.75,55.47,55.6549,33335,0
+IPKW.US,D,20251229,000000,55.57,55.62,55.4,55.485,31694,0
+IPKW.US,D,20251230,000000,55.81,55.9899,55.7794,55.7794,42943,0
+IPKW.US,D,20251231,000000,55.73,55.73,55.4382,55.5726,49770,0
+IPKW.US,D,20260102,000000,56.13,56.31,55.93,56.2137,139817,0
+IPKW.US,D,20260105,000000,56.13,56.85,56.13,56.7413,85331,0
+IPKW.US,D,20260106,000000,56.87,56.97,56.51,56.53,85841,0
+IPKW.US,D,20260107,000000,56.1,56.14,55.73,55.8008,42917,0
+IPKW.US,D,20260108,000000,55.66,56.11,55.66,56.0545,34399,0
+IPKW.US,D,20260109,000000,56.2,56.57,56.07,56.2411,52481,0
+IPKW.US,D,20260112,000000,56.46,56.83,56.4194,56.7584,44530,0
+IPKW.US,D,20260113,000000,56.69,56.7382,56.445,56.5502,41308,0
+IPKW.US,D,20260114,000000,56.85,57.05,56.82,57,40589,0
+IPKW.US,D,20260115,000000,56.95,57.09,56.7606,56.8174,69292,0
+IPKW.US,D,20260116,000000,56.98,57.07,56.78,56.9371,70510,0
+IPKW.US,D,20260120,000000,56.54,56.6499,56.04,56.1174,54531,0
+IPKW.US,D,20260121,000000,56.42,56.98,56.02,56.828,39138,0
+IPKW.US,D,20260122,000000,57.02,57.24,56.94,57.108,135457,0
+IPKW.US,D,20260123,000000,56.95,57.3999,56.79,57.3,124083,0
+IPKW.US,D,20260126,000000,57.7,57.7,57.34,57.4309,85643,0
+IPKW.US,D,20260127,000000,58.19,58.71,58.19,58.635,73995,0
+IPKW.US,D,20260128,000000,58.4,58.48,57.92,58.2402,127603,0
+IPKW.US,D,20260129,000000,58.97,59.23,58.23,58.85,63906,0
+IPKW.US,D,20260130,000000,58.65,58.76,58.06,58.3892,38020,0
+IPKW.US,D,20260202,000000,58.16,58.6176,58.1013,58.495,71851,0
+IPKW.US,D,20260203,000000,58.51,59.11,58.51,59.0209,109126,0
+IPKW.US,D,20260204,000000,59.62,59.62,58.92,59.1557,46842,0
+IPKW.US,D,20260205,000000,58.38,58.62,57.78,57.8485,47399,0
+IPKW.US,D,20260206,000000,58.79,59.46,58.79,59.38,97367,0
+IPKW.US,D,20260209,000000,59.75,60.36,59.56,60.2996,203143,0
+IPKW.US,D,20260210,000000,60.26,60.26,59.9,59.9279,73379,0
+IPKW.US,D,20260211,000000,60.28,60.4099,59.7,60.2644,94505,0
+IPKW.US,D,20260212,000000,60.17,60.23,59.04,59.2248,74892,0
+IPKW.US,D,20260213,000000,58.85,59.21,58.69,59.0963,75605,0
+IPKW.US,D,20260217,000000,58.81,59.1713,58.5,59.085,69970,0
+IPKW.US,D,20260218,000000,59.37,59.6298,59.265,59.36,26657,0
diff --git a/daily/us/nasdaq etfs/ival.us.txt b/daily/us/nasdaq etfs/ival.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35b6aef541ab91c4da29296ddc0316776859f42b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ival.us.txt	
@@ -0,0 +1,2797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVAL.US,D,20141219,000000,21.987,22.03,21.877,21.877,11665,0
+IVAL.US,D,20141222,000000,21.917,21.943,21.892,21.924,14647,0
+IVAL.US,D,20141223,000000,21.909,21.943,21.877,21.901,9511,0
+IVAL.US,D,20141224,000000,23.03,26.647,21.886,21.943,5819,0
+IVAL.US,D,20141226,000000,22.03,22.056,22.03,22.056,1706,0
+IVAL.US,D,20141229,000000,21.79,21.821,21.764,21.78,47197,0
+IVAL.US,D,20141230,000000,21.746,21.746,21.696,21.696,5044,0
+IVAL.US,D,20141231,000000,21.755,21.755,21.583,21.618,9261,0
+IVAL.US,D,20150102,000000,21.618,21.618,21.525,21.525,10402,0
+IVAL.US,D,20150105,000000,21.387,21.422,21.114,21.182,18812,0
+IVAL.US,D,20150106,000000,21.114,21.114,20.859,20.994,16477,0
+IVAL.US,D,20150107,000000,21.105,21.156,21.054,21.146,25528,0
+IVAL.US,D,20150108,000000,21.31,21.457,21.276,21.276,10870,0
+IVAL.US,D,20150109,000000,21.262,21.262,21.141,21.174,4348,0
+IVAL.US,D,20150112,000000,21.146,21.146,20.925,21.004,4290,0
+IVAL.US,D,20150113,000000,21.379,21.422,21.379,21.422,17046,0
+IVAL.US,D,20150114,000000,21.105,21.141,21.096,21.105,12394,0
+IVAL.US,D,20150115,000000,21.32,21.336,21.32,21.32,2283,0
+IVAL.US,D,20150116,000000,21.32,21.558,21.32,21.558,810,0
+IVAL.US,D,20150120,000000,21.755,21.755,21.32,21.457,14756,0
+IVAL.US,D,20150121,000000,21.508,21.558,21.431,21.542,4705,0
+IVAL.US,D,20150122,000000,21.583,21.712,21.583,21.662,45996,0
+IVAL.US,D,20150123,000000,21.576,21.662,21.508,21.508,33174,0
+IVAL.US,D,20150126,000000,21.55,21.764,21.55,21.653,2486,0
+IVAL.US,D,20150127,000000,21.764,21.821,21.755,21.796,20224,0
+IVAL.US,D,20150128,000000,21.679,21.687,21.6,21.6,3530,0
+IVAL.US,D,20150129,000000,21.634,21.687,21.618,21.687,1751,0
+IVAL.US,D,20150130,000000,21.662,21.662,21.662,21.662,166,0
+IVAL.US,D,20150202,000000,21.859,21.901,21.73,21.901,2219,0
+IVAL.US,D,20150203,000000,22.133,22.133,22.133,22.133,360,0
+IVAL.US,D,20150204,000000,22.133,22.198,22.107,22.107,1286,0
+IVAL.US,D,20150205,000000,22.287,22.287,22.268,22.268,888,0
+IVAL.US,D,20150206,000000,22.09,22.09,22.03,22.056,1688,0
+IVAL.US,D,20150209,000000,22.013,22.013,21.901,21.901,2135,0
+IVAL.US,D,20150210,000000,21.901,21.995,21.901,21.995,51890,0
+IVAL.US,D,20150211,000000,21.831,21.85,21.771,21.85,2177,0
+IVAL.US,D,20150212,000000,21.917,22.15,21.892,22.15,5982,0
+IVAL.US,D,20150213,000000,22.391,22.391,22.198,22.335,10448,0
+IVAL.US,D,20150217,000000,22.516,22.602,22.516,22.593,5968,0
+IVAL.US,D,20150218,000000,22.79,22.909,22.765,22.892,13511,0
+IVAL.US,D,20150219,000000,22.841,22.9,22.841,22.866,6458,0
+IVAL.US,D,20150220,000000,22.988,23.045,22.988,23.021,3856,0
+IVAL.US,D,20150223,000000,23.184,23.184,22.799,22.86,4668,0
+IVAL.US,D,20150224,000000,22.815,22.815,22.799,22.799,2233,0
+IVAL.US,D,20150225,000000,23.371,23.371,22.799,22.927,6031,0
+IVAL.US,D,20150226,000000,23.174,23.174,22.841,22.841,3944,0
+IVAL.US,D,20150227,000000,22.799,22.875,22.799,22.86,2411,0
+IVAL.US,D,20150302,000000,22.883,22.927,22.86,22.927,36122,0
+IVAL.US,D,20150303,000000,22.935,22.935,22.85,22.909,7130,0
+IVAL.US,D,20150304,000000,22.79,22.799,22.765,22.765,6663,0
+IVAL.US,D,20150305,000000,22.883,22.892,22.781,22.781,16832,0
+IVAL.US,D,20150306,000000,22.715,22.715,22.541,22.585,7949,0
+IVAL.US,D,20150309,000000,22.585,22.585,22.585,22.585,117,0
+IVAL.US,D,20150310,000000,22.463,22.463,22.314,22.314,1286,0
+IVAL.US,D,20150311,000000,22.314,22.354,22.287,22.354,3388,0
+IVAL.US,D,20150312,000000,22.662,22.662,22.49,22.533,7481,0
+IVAL.US,D,20150313,000000,22.533,22.533,22.533,22.533,117,0
+IVAL.US,D,20150316,000000,22.533,22.533,22.533,22.533,233,0
+IVAL.US,D,20150317,000000,22.408,22.408,22.408,22.408,233,0
+IVAL.US,D,20150318,000000,22.408,22.408,22.401,22.401,468,0
+IVAL.US,D,20150319,000000,22.541,22.541,22.525,22.525,7250,0
+IVAL.US,D,20150320,000000,22.997,23.03,22.945,22.963,16482,0
+IVAL.US,D,20150323,000000,23.184,23.586,23.107,23.211,821,0
+IVAL.US,D,20150324,000000,23.193,23.203,23.064,23.064,2807,0
+IVAL.US,D,20150325,000000,23.125,23.159,23.074,23.099,7597,0
+IVAL.US,D,20150326,000000,22.86,22.945,22.85,22.883,1870,0
+IVAL.US,D,20150327,000000,22.866,22.866,22.866,22.866,349,0
+IVAL.US,D,20150330,000000,22.927,22.927,22.808,22.909,1404,0
+IVAL.US,D,20150331,000000,22.636,22.682,22.636,22.672,3975,0
+IVAL.US,D,20150401,000000,22.525,22.61,22.391,22.43,32729,0
+IVAL.US,D,20150402,000000,22.636,22.746,22.61,22.737,4910,0
+IVAL.US,D,20150406,000000,23.074,23.09,22.997,23.054,3741,0
+IVAL.US,D,20150407,000000,23.107,23.174,23.107,23.133,9450,0
+IVAL.US,D,20150408,000000,23.22,23.22,23.184,23.184,468,0
+IVAL.US,D,20150409,000000,23.654,23.654,23.074,23.159,1901,0
+IVAL.US,D,20150410,000000,23.125,23.15,23.054,23.141,2456,0
+IVAL.US,D,20150413,000000,22.97,23.013,22.97,22.988,700,0
+IVAL.US,D,20150414,000000,23.141,23.22,23.141,23.15,935,0
+IVAL.US,D,20150415,000000,23.305,23.389,23.228,23.389,7307,0
+IVAL.US,D,20150416,000000,23.509,23.568,23.457,23.534,6166,0
+IVAL.US,D,20150417,000000,23.228,23.442,23.166,23.312,8418,0
+IVAL.US,D,20150420,000000,23.279,23.305,23.228,23.253,5120,0
+IVAL.US,D,20150421,000000,23.389,23.433,23.371,23.371,1462,0
+IVAL.US,D,20150422,000000,23.371,23.457,23.34,23.457,20404,0
+IVAL.US,D,20150423,000000,23.442,23.647,23.416,23.647,9585,0
+IVAL.US,D,20150424,000000,23.697,23.827,23.697,23.827,1870,0
+IVAL.US,D,20150427,000000,23.972,23.972,23.972,23.972,349,0
+IVAL.US,D,20150428,000000,23.938,23.988,23.911,23.988,6193,0
+IVAL.US,D,20150429,000000,23.842,23.911,23.749,23.827,9115,0
+IVAL.US,D,20150430,000000,23.749,23.749,23.673,23.697,13443,0
+IVAL.US,D,20150501,000000,23.733,23.886,23.714,23.886,39273,0
+IVAL.US,D,20150504,000000,23.955,23.955,23.757,23.757,4211,0
+IVAL.US,D,20150505,000000,23.742,23.742,23.526,23.534,6312,0
+IVAL.US,D,20150506,000000,23.568,23.604,23.526,23.56,7079,0
+IVAL.US,D,20150507,000000,23.586,23.612,23.586,23.612,1123,0
+IVAL.US,D,20150508,000000,23.783,23.886,23.774,23.886,1404,0
+IVAL.US,D,20150511,000000,23.902,23.902,23.723,23.902,233,0
+IVAL.US,D,20150512,000000,23.902,23.981,23.877,23.955,7165,0
+IVAL.US,D,20150513,000000,24.294,24.312,24.184,24.312,4091,0
+IVAL.US,D,20150514,000000,24.493,24.493,24.312,24.322,9936,0
+IVAL.US,D,20150515,000000,24.322,24.322,24.237,24.322,4231,0
+IVAL.US,D,20150518,000000,24.058,24.392,24.058,24.349,6770,0
+IVAL.US,D,20150519,000000,24.133,24.141,24.1,24.107,4326,0
+IVAL.US,D,20150520,000000,24.048,24.141,24.013,24.107,24198,0
+IVAL.US,D,20150521,000000,24.107,24.201,24.091,24.184,1988,0
+IVAL.US,D,20150522,000000,24.184,24.228,24.107,24.107,4792,0
+IVAL.US,D,20150526,000000,24.149,24.149,23.836,23.842,12263,0
+IVAL.US,D,20150527,000000,23.842,23.972,23.827,23.972,7250,0
+IVAL.US,D,20150528,000000,23.809,24.237,23.714,23.877,7508,0
+IVAL.US,D,20150529,000000,23.742,23.742,23.714,23.714,1751,0
+IVAL.US,D,20150601,000000,23.827,23.836,23.764,23.764,3975,0
+IVAL.US,D,20150602,000000,23.972,23.981,23.938,23.962,2593,0
+IVAL.US,D,20150603,000000,24.03,24.03,23.955,24.005,12042,0
+IVAL.US,D,20150604,000000,23.92,23.928,23.706,23.706,12740,0
+IVAL.US,D,20150605,000000,23.577,23.706,23.442,23.638,5494,0
+IVAL.US,D,20150608,000000,23.688,23.902,23.426,23.568,22091,0
+IVAL.US,D,20150609,000000,23.398,23.433,23.38,23.389,8114,0
+IVAL.US,D,20150610,000000,23.764,23.783,23.742,23.742,985,0
+IVAL.US,D,20150611,000000,23.819,23.859,23.819,23.85,2743,0
+IVAL.US,D,20150612,000000,23.697,23.749,23.654,23.749,1870,0
+IVAL.US,D,20150615,000000,23.647,23.647,23.534,23.596,1052,0
+IVAL.US,D,20150616,000000,23.526,23.534,23.398,23.407,3156,0
+IVAL.US,D,20150617,000000,23.38,23.398,23.074,23.107,8065,0
+IVAL.US,D,20150618,000000,23.064,23.312,23.064,23.279,3040,0
+IVAL.US,D,20150619,000000,23.733,23.733,23.426,23.464,51317,0
+IVAL.US,D,20150622,000000,23.783,23.783,23.621,23.663,29222,0
+IVAL.US,D,20150623,000000,23.733,24.058,23.697,24.021,10647,0
+IVAL.US,D,20150624,000000,23.819,23.819,23.442,23.442,14262,0
+IVAL.US,D,20150625,000000,23.355,23.355,23.279,23.312,9234,0
+IVAL.US,D,20150626,000000,23.262,23.262,23.083,23.15,12042,0
+IVAL.US,D,20150629,000000,23.064,23.09,22.682,22.682,12975,0
+IVAL.US,D,20150630,000000,22.69,22.773,22.682,22.773,10209,0
+IVAL.US,D,20150701,000000,22.765,22.799,22.568,22.715,35769,0
+IVAL.US,D,20150702,000000,22.682,22.682,22.568,22.568,56695,0
+IVAL.US,D,20150706,000000,22.244,22.463,20.394,22.354,37051,0
+IVAL.US,D,20150707,000000,22.158,22.158,21.952,22.098,11106,0
+IVAL.US,D,20150708,000000,21.771,21.78,21.643,21.643,5845,0
+IVAL.US,D,20150709,000000,21.755,21.79,21.755,21.79,3505,0
+IVAL.US,D,20150710,000000,22.15,22.15,22.039,22.039,3622,0
+IVAL.US,D,20150713,000000,22.244,22.244,22.081,22.107,4792,0
+IVAL.US,D,20150714,000000,22.335,22.363,22.305,22.305,6215,0
+IVAL.US,D,20150715,000000,22.296,22.305,22.208,22.208,1117,0
+IVAL.US,D,20150716,000000,22.329,22.585,22.329,22.541,16715,0
+IVAL.US,D,20150717,000000,22.541,22.541,22.335,22.43,4910,0
+IVAL.US,D,20150720,000000,22.453,22.516,22.329,22.329,4441,0
+IVAL.US,D,20150721,000000,22.463,22.472,22.463,22.472,584,0
+IVAL.US,D,20150722,000000,22.329,22.408,22.287,22.335,10056,0
+IVAL.US,D,20150723,000000,22.329,22.329,22.244,22.244,468,0
+IVAL.US,D,20150724,000000,22.208,22.208,21.877,21.877,3856,0
+IVAL.US,D,20150727,000000,21.924,21.924,21.755,21.755,4091,0
+IVAL.US,D,20150728,000000,21.859,21.867,21.821,21.821,1518,0
+IVAL.US,D,20150729,000000,22.064,22.15,22.056,22.15,349,0
+IVAL.US,D,20150730,000000,22.15,22.15,22.15,22.15,117,0
+IVAL.US,D,20150731,000000,22.133,22.287,22.133,22.287,700,0
+IVAL.US,D,20150803,000000,22.287,22.373,22.064,22.098,15014,0
+IVAL.US,D,20150804,000000,22.039,22.175,22.03,22.03,2689,0
+IVAL.US,D,20150805,000000,22.373,22.401,22.244,22.335,126712,0
+IVAL.US,D,20150806,000000,22.244,22.244,22.098,22.098,13716,0
+IVAL.US,D,20150807,000000,22.056,22.098,22.039,22.098,2102,0
+IVAL.US,D,20150810,000000,22.287,22.287,22.287,22.287,821,0
+IVAL.US,D,20150811,000000,22.167,22.167,22.167,22.167,2123,0
+IVAL.US,D,20150812,000000,22.021,22.021,21.592,21.909,1518,0
+IVAL.US,D,20150813,000000,21.995,22.013,21.995,22.013,8183,0
+IVAL.US,D,20150814,000000,21.977,22.107,21.977,22.107,19286,0
+IVAL.US,D,20150817,000000,21.821,21.924,21.738,21.892,2338,0
+IVAL.US,D,20150818,000000,21.771,21.771,21.721,21.721,2570,0
+IVAL.US,D,20150819,000000,21.592,21.592,21.568,21.568,2220,0
+IVAL.US,D,20150820,000000,21.431,21.431,21.189,21.189,10288,0
+IVAL.US,D,20150821,000000,20.969,21.146,20.876,20.892,13210,0
+IVAL.US,D,20150824,000000,20.593,20.593,18.828,20.019,8166,0
+IVAL.US,D,20150825,000000,20.495,20.495,20.028,20.028,9115,0
+IVAL.US,D,20150826,000000,20.593,20.695,20.394,20.687,10754,0
+IVAL.US,D,20150827,000000,20.823,21.028,20.823,20.944,17182,0
+IVAL.US,D,20150828,000000,21.004,21.156,20.988,21.156,1751,0
+IVAL.US,D,20150831,000000,20.859,20.994,20.83,20.83,4091,0
+IVAL.US,D,20150901,000000,20.337,20.355,19.974,19.974,120163,0
+IVAL.US,D,20150902,000000,20.25,20.25,20.209,20.234,18585,0
+IVAL.US,D,20150903,000000,20.317,20.447,20.317,20.317,13674,0
+IVAL.US,D,20150904,000000,20.094,20.199,19.834,19.834,6427,0
+IVAL.US,D,20150908,000000,20.346,20.447,20.346,20.438,9234,0
+IVAL.US,D,20150909,000000,20.533,20.662,20.524,20.533,6427,0
+IVAL.US,D,20150910,000000,20.584,20.584,20.584,20.584,233,0
+IVAL.US,D,20150911,000000,20.429,20.495,20.361,20.495,935,0
+IVAL.US,D,20150914,000000,20.447,20.447,20.37,20.402,5378,0
+IVAL.US,D,20150915,000000,20.48,20.542,20.48,20.542,6663,0
+IVAL.US,D,20150916,000000,20.67,20.915,20.67,20.915,1751,0
+IVAL.US,D,20150917,000000,20.83,20.83,20.83,20.83,1052,0
+IVAL.US,D,20150918,000000,20.695,20.695,20.695,20.695,117,0
+IVAL.US,D,20150921,000000,20.37,20.37,20.37,20.37,233,0
+IVAL.US,D,20150922,000000,20.37,20.37,20.37,20.37,117,0
+IVAL.US,D,20150923,000000,20.019,20.036,19.949,19.949,19638,0
+IVAL.US,D,20150924,000000,19.628,19.763,19.618,19.737,1020,0
+IVAL.US,D,20150925,000000,19.763,19.974,19.763,19.924,2921,0
+IVAL.US,D,20150928,000000,19.637,19.755,19.513,19.522,3087,0
+IVAL.US,D,20150929,000000,19.385,19.413,19.359,19.376,2456,0
+IVAL.US,D,20150930,000000,19.719,19.719,19.719,19.719,117,0
+IVAL.US,D,20151001,000000,19.889,20.094,19.789,19.797,36822,0
+IVAL.US,D,20151002,000000,19.797,19.797,19.797,19.797,117,0
+IVAL.US,D,20151005,000000,20.557,20.868,20.557,20.868,1816,0
+IVAL.US,D,20151006,000000,20.883,20.978,20.643,20.652,4675,0
+IVAL.US,D,20151007,000000,20.96,21.054,20.951,20.96,700,0
+IVAL.US,D,20151008,000000,21.064,21.198,21.064,21.198,1751,0
+IVAL.US,D,20151009,000000,21.534,21.534,21.369,21.379,935,0
+IVAL.US,D,20151012,000000,21.395,21.395,21.395,21.395,309,0
+IVAL.US,D,20151013,000000,21.284,21.284,21.284,21.284,233,0
+IVAL.US,D,20151016,000000,21.328,21.328,21.328,21.328,233,0
+IVAL.US,D,20151019,000000,21.276,21.292,21.114,21.276,5378,0
+IVAL.US,D,20151020,000000,21.138,21.138,21.138,21.138,780,0
+IVAL.US,D,20151021,000000,21.242,21.422,21.242,21.353,2220,0
+IVAL.US,D,20151022,000000,21.412,21.448,21.412,21.448,233,0
+IVAL.US,D,20151023,000000,21.55,21.859,21.55,21.643,5026,0
+IVAL.US,D,20151026,000000,21.6,21.634,21.6,21.634,468,0
+IVAL.US,D,20151027,000000,21.634,21.634,21.634,21.634,117,0
+IVAL.US,D,20151028,000000,21.361,21.361,21.361,21.361,117,0
+IVAL.US,D,20151029,000000,21.387,21.439,21.387,21.439,349,0
+IVAL.US,D,20151030,000000,21.223,21.402,21.223,21.369,2456,0
+IVAL.US,D,20151102,000000,21.501,21.6,21.501,21.525,3846,0
+IVAL.US,D,20151103,000000,21.525,21.576,21.525,21.55,4211,0
+IVAL.US,D,20151104,000000,21.474,21.474,21.379,21.431,59690,0
+IVAL.US,D,20151105,000000,21.431,21.431,21.431,21.431,117,0
+IVAL.US,D,20151106,000000,21.301,21.387,21.301,21.31,5494,0
+IVAL.US,D,20151109,000000,21.131,21.166,21.131,21.166,609,0
+IVAL.US,D,20151110,000000,20.988,20.988,20.96,20.96,2338,0
+IVAL.US,D,20151111,000000,20.96,20.96,20.96,20.96,117,0
+IVAL.US,D,20151116,000000,20.83,20.951,20.83,20.951,233,0
+IVAL.US,D,20151117,000000,20.969,21.046,20.969,20.969,1171,0
+IVAL.US,D,20151118,000000,20.969,20.969,20.969,20.969,117,0
+IVAL.US,D,20151119,000000,21.182,21.182,21.182,21.182,233,0
+IVAL.US,D,20151123,000000,21.096,21.096,21.096,21.096,2456,0
+IVAL.US,D,20151124,000000,20.944,21.054,20.944,21.054,349,0
+IVAL.US,D,20151125,000000,21.114,21.114,21.064,21.105,2338,0
+IVAL.US,D,20151127,000000,21.105,21.105,21.096,21.096,5960,0
+IVAL.US,D,20151130,000000,21.088,21.088,21.046,21.046,3741,0
+IVAL.US,D,20151201,000000,21.271,21.466,21.271,21.466,3534,0
+IVAL.US,D,20151202,000000,21.361,21.361,21.361,21.361,3260,0
+IVAL.US,D,20151203,000000,21.361,21.361,21.361,21.361,10,0
+IVAL.US,D,20151204,000000,21.271,21.466,21.271,21.32,584,0
+IVAL.US,D,20151207,000000,21.189,21.189,21.131,21.131,935,0
+IVAL.US,D,20151208,000000,20.909,20.909,20.814,20.84,2359,0
+IVAL.US,D,20151209,000000,20.935,20.935,20.876,20.876,935,0
+IVAL.US,D,20151210,000000,20.969,21.004,20.96,20.96,3156,0
+IVAL.US,D,20151211,000000,20.533,20.533,20.429,20.429,6546,0
+IVAL.US,D,20151214,000000,20.387,20.387,20.257,20.257,1220,0
+IVAL.US,D,20151215,000000,20.317,20.533,20.257,20.524,2921,0
+IVAL.US,D,20151216,000000,20.533,20.789,20.533,20.789,2220,0
+IVAL.US,D,20151217,000000,20.703,20.703,20.514,20.533,2102,0
+IVAL.US,D,20151218,000000,20.257,20.257,20.257,20.257,935,0
+IVAL.US,D,20151221,000000,20.282,20.447,20.181,20.181,1870,0
+IVAL.US,D,20151222,000000,20.387,20.394,20.387,20.387,1171,0
+IVAL.US,D,20151223,000000,20.789,20.814,20.711,20.711,1052,0
+IVAL.US,D,20151224,000000,20.711,20.711,20.711,20.711,221,0
+IVAL.US,D,20151228,000000,20.737,20.737,20.703,20.703,4303,0
+IVAL.US,D,20151229,000000,20.75,20.949,20.746,20.805,12553,0
+IVAL.US,D,20151230,000000,20.678,20.688,20.661,20.661,2739,0
+IVAL.US,D,20151231,000000,20.84,20.84,19.915,20.574,1711,0
+IVAL.US,D,20160104,000000,20.255,20.418,20.083,20.418,126738,0
+IVAL.US,D,20160105,000000,20.4,20.41,20.224,20.224,9602,0
+IVAL.US,D,20160106,000000,19.913,19.913,19.774,19.774,3237,0
+IVAL.US,D,20160107,000000,19.493,20.024,19.378,19.415,3242,0
+IVAL.US,D,20160108,000000,19.37,19.37,19.32,19.32,2229,0
+IVAL.US,D,20160111,000000,19.516,19.516,19.354,19.423,1382,0
+IVAL.US,D,20160112,000000,19.269,19.397,19.123,19.265,5588,0
+IVAL.US,D,20160113,000000,19.44,19.44,19.44,19.44,259,0
+IVAL.US,D,20160114,000000,19.362,19.432,19.362,19.432,2796,0
+IVAL.US,D,20160115,000000,18.847,18.847,18.59,18.59,3001,0
+IVAL.US,D,20160119,000000,19.01,19.198,19.002,19.06,88124,0
+IVAL.US,D,20160120,000000,18.667,18.667,18.213,18.59,96338,0
+IVAL.US,D,20160121,000000,18.496,18.764,18.407,18.623,2678,0
+IVAL.US,D,20160122,000000,19.269,19.277,19.259,19.259,464,0
+IVAL.US,D,20160126,000000,19.116,19.259,19.116,19.208,3913,0
+IVAL.US,D,20160129,000000,19.32,19.336,19.312,19.32,10128,0
+IVAL.US,D,20160201,000000,19.562,19.689,19.354,19.689,21972,0
+IVAL.US,D,20160202,000000,19.208,19.208,19.01,19.01,29816,0
+IVAL.US,D,20160203,000000,18.984,19.147,18.959,19.147,992,0
+IVAL.US,D,20160204,000000,19.178,19.178,19.116,19.116,885,0
+IVAL.US,D,20160205,000000,18.812,18.812,18.812,18.812,362,0
+IVAL.US,D,20160208,000000,18.603,18.633,18.528,18.633,3461,0
+IVAL.US,D,20160209,000000,18.235,18.298,18.196,18.281,25586,0
+IVAL.US,D,20160210,000000,18.314,18.314,18.235,18.235,288,0
+IVAL.US,D,20160211,000000,17.695,17.936,17.695,17.868,2682,0
+IVAL.US,D,20160212,000000,17.783,17.953,17.653,17.953,1508,0
+IVAL.US,D,20160216,000000,18.29,18.469,18.29,18.469,979,0
+IVAL.US,D,20160217,000000,18.789,18.804,18.71,18.779,3919,0
+IVAL.US,D,20160219,000000,18.608,18.608,18.608,18.608,228,0
+IVAL.US,D,20160222,000000,18.975,18.975,18.975,18.975,429,0
+IVAL.US,D,20160223,000000,18.77,18.77,18.7,18.7,9777,0
+IVAL.US,D,20160224,000000,18.524,18.524,18.524,18.524,439,0
+IVAL.US,D,20160225,000000,18.683,18.795,18.683,18.795,2062,0
+IVAL.US,D,20160226,000000,18.854,18.884,18.812,18.812,2722,0
+IVAL.US,D,20160301,000000,19.035,19.182,19.035,19.182,108273,0
+IVAL.US,D,20160302,000000,19.397,19.397,19.397,19.397,228,0
+IVAL.US,D,20160303,000000,19.44,19.635,19.44,19.635,594,0
+IVAL.US,D,20160304,000000,19.869,19.989,19.869,19.885,52043,0
+IVAL.US,D,20160307,000000,19.861,19.903,19.861,19.885,2952,0
+IVAL.US,D,20160308,000000,19.632,19.632,19.501,19.586,909,0
+IVAL.US,D,20160309,000000,19.534,19.544,19.452,19.544,1559,0
+IVAL.US,D,20160310,000000,19.632,19.632,19.267,19.44,10253,0
+IVAL.US,D,20160311,000000,19.715,20.033,19.715,20.016,1254,0
+IVAL.US,D,20160314,000000,19.979,20.178,19.979,20.178,1032,0
+IVAL.US,D,20160315,000000,19.774,19.774,19.774,19.774,180,0
+IVAL.US,D,20160316,000000,19.929,19.972,19.929,19.972,3132,0
+IVAL.US,D,20160317,000000,19.861,20.088,19.861,20.088,1651,0
+IVAL.US,D,20160318,000000,20.232,20.232,20.046,20.046,4780,0
+IVAL.US,D,20160321,000000,20.036,20.086,19.983,19.983,773,0
+IVAL.US,D,20160322,000000,19.967,20.119,19.959,20.102,2653,0
+IVAL.US,D,20160323,000000,19.959,19.959,19.8,19.898,6504,0
+IVAL.US,D,20160324,000000,19.649,19.649,19.649,19.649,0,0
+IVAL.US,D,20160328,000000,19.658,19.658,19.658,19.658,0,0
+IVAL.US,D,20160329,000000,19.658,20.036,19.658,20.036,2786,0
+IVAL.US,D,20160330,000000,20.302,20.302,20.205,20.205,2056,0
+IVAL.US,D,20160331,000000,20.053,20.053,20.053,20.053,356,0
+IVAL.US,D,20160401,000000,19.616,19.678,19.616,19.667,1813,0
+IVAL.US,D,20160404,000000,19.667,19.667,19.635,19.635,3969,0
+IVAL.US,D,20160405,000000,19.185,19.246,19.167,19.167,34495,0
+IVAL.US,D,20160406,000000,19.338,19.338,19.338,19.338,145,0
+IVAL.US,D,20160407,000000,19.271,19.288,19.159,19.159,4413,0
+IVAL.US,D,20160408,000000,19.589,19.743,19.4,19.661,1738,0
+IVAL.US,D,20160411,000000,19.949,19.949,19.813,19.814,2826,0
+IVAL.US,D,20160412,000000,19.942,20.119,19.942,20.119,1189,0
+IVAL.US,D,20160413,000000,20.119,20.119,20.119,20.119,0,0
+IVAL.US,D,20160414,000000,20.664,20.809,20.664,20.775,3713,0
+IVAL.US,D,20160415,000000,20.699,20.699,20.604,20.627,2410,0
+IVAL.US,D,20160418,000000,20.389,20.784,20.389,20.722,212605,0
+IVAL.US,D,20160419,000000,20.957,21.068,20.957,21.068,689,0
+IVAL.US,D,20160420,000000,21.024,21.181,21.024,21.094,24335,0
+IVAL.US,D,20160421,000000,21.102,21.102,20.854,20.854,929,0
+IVAL.US,D,20160422,000000,20.888,20.897,20.852,20.852,1280,0
+IVAL.US,D,20160425,000000,20.758,20.758,20.711,20.741,3004,0
+IVAL.US,D,20160426,000000,20.63,20.732,20.63,20.732,955,0
+IVAL.US,D,20160427,000000,20.723,20.766,20.696,20.766,2835,0
+IVAL.US,D,20160428,000000,20.458,20.458,20.238,20.238,2419,0
+IVAL.US,D,20160429,000000,20.234,20.234,20.137,20.138,4610,0
+IVAL.US,D,20160502,000000,20.371,20.552,20.355,20.458,69112,0
+IVAL.US,D,20160503,000000,20.329,20.329,20.113,20.157,2418,0
+IVAL.US,D,20160504,000000,19.993,19.993,19.993,19.993,493,0
+IVAL.US,D,20160505,000000,20.053,20.053,19.924,19.924,1366,0
+IVAL.US,D,20160506,000000,19.924,19.924,19.924,19.924,0,0
+IVAL.US,D,20160509,000000,20.036,20.036,19.917,19.917,7601,0
+IVAL.US,D,20160510,000000,20.148,20.371,20.148,20.312,2531,0
+IVAL.US,D,20160511,000000,20.312,20.312,20.312,20.312,0,0
+IVAL.US,D,20160512,000000,20.527,20.527,20.527,20.527,702,0
+IVAL.US,D,20160513,000000,20.086,20.11,20.086,20.11,591,0
+IVAL.US,D,20160516,000000,20.045,20.218,20.045,20.218,5188,0
+IVAL.US,D,20160517,000000,20.218,20.218,20.138,20.138,2693,0
+IVAL.US,D,20160518,000000,20.138,20.138,20.138,20.138,0,0
+IVAL.US,D,20160519,000000,19.769,19.814,19.71,19.814,1753,0
+IVAL.US,D,20160520,000000,19.814,19.814,19.814,19.814,0,0
+IVAL.US,D,20160523,000000,19.814,19.814,19.814,19.814,0,0
+IVAL.US,D,20160524,000000,19.942,20.06,19.942,20.06,2756,0
+IVAL.US,D,20160525,000000,20.138,20.148,20.138,20.148,641,0
+IVAL.US,D,20160526,000000,20.21,20.21,20.21,20.21,707,0
+IVAL.US,D,20160527,000000,21.076,21.076,19.568,19.568,1123,0
+IVAL.US,D,20160531,000000,20.284,20.284,20.164,20.164,1918,0
+IVAL.US,D,20160601,000000,20.102,20.163,20.102,20.121,1461,0
+IVAL.US,D,20160602,000000,20.076,20.112,20.076,20.112,1180,0
+IVAL.US,D,20160603,000000,20.076,20.078,20.036,20.053,14992,0
+IVAL.US,D,20160606,000000,20.148,20.421,20.148,20.389,3645,0
+IVAL.US,D,20160607,000000,20.545,20.637,20.545,20.637,7698,0
+IVAL.US,D,20160608,000000,20.637,20.637,20.637,20.637,0,0
+IVAL.US,D,20160609,000000,20.421,20.421,20.338,20.361,1081,0
+IVAL.US,D,20160610,000000,19.967,19.967,19.864,19.864,1187,0
+IVAL.US,D,20160613,000000,19.635,19.642,19.564,19.564,8805,0
+IVAL.US,D,20160614,000000,19.338,19.338,19.338,19.338,0,0
+IVAL.US,D,20160615,000000,19.537,19.537,19.537,19.537,0,0
+IVAL.US,D,20160616,000000,19.072,19.176,19.038,19.176,838,0
+IVAL.US,D,20160617,000000,19.109,19.519,19.109,19.307,5749,0
+IVAL.US,D,20160620,000000,19.752,20.064,19.752,19.84,3086,0
+IVAL.US,D,20160621,000000,19.96,20.079,19.96,20.079,3871,0
+IVAL.US,D,20160622,000000,20.079,20.079,19.757,19.794,2497,0
+IVAL.US,D,20160623,000000,20.15,20.455,20.15,20.272,3610,0
+IVAL.US,D,20160624,000000,19.143,19.256,18.963,18.969,2851,0
+IVAL.US,D,20160627,000000,18.657,18.657,18.222,18.264,6338,0
+IVAL.US,D,20160628,000000,18.658,18.658,18.658,18.658,308,0
+IVAL.US,D,20160629,000000,18.77,18.77,18.77,18.77,0,0
+IVAL.US,D,20160630,000000,19.055,19.063,19.011,19.011,1029,0
+IVAL.US,D,20160701,000000,19.012,19.265,19.012,19.159,79026,0
+IVAL.US,D,20160705,000000,18.945,18.969,18.761,18.804,67577,0
+IVAL.US,D,20160706,000000,18.804,18.804,18.804,18.804,0,0
+IVAL.US,D,20160707,000000,18.804,18.804,18.804,18.804,0,0
+IVAL.US,D,20160708,000000,18.865,18.954,18.855,18.883,3877,0
+IVAL.US,D,20160711,000000,19.325,19.595,19.213,19.446,1022,0
+IVAL.US,D,20160712,000000,19.994,19.994,19.968,19.968,284,0
+IVAL.US,D,20160713,000000,20.072,20.072,20.072,20.072,0,0
+IVAL.US,D,20160714,000000,19.803,19.803,19.803,19.803,277,0
+IVAL.US,D,20160715,000000,19.803,19.95,19.796,19.95,7956,0
+IVAL.US,D,20160718,000000,19.95,19.95,19.95,19.95,0,0
+IVAL.US,D,20160719,000000,19.95,19.95,19.95,19.95,0,0
+IVAL.US,D,20160720,000000,19.95,19.984,19.95,19.984,2999,0
+IVAL.US,D,20160721,000000,20.141,20.149,20.079,20.119,15762,0
+IVAL.US,D,20160722,000000,20.119,20.119,20.119,20.119,0,0
+IVAL.US,D,20160725,000000,19.953,19.953,19.953,19.953,202,0
+IVAL.US,D,20160726,000000,20.096,20.122,20.096,20.122,421,0
+IVAL.US,D,20160727,000000,20.324,20.473,20.324,20.473,3318,0
+IVAL.US,D,20160728,000000,20.495,20.514,20.495,20.505,635,0
+IVAL.US,D,20160729,000000,20.591,20.672,20.591,20.672,981,0
+IVAL.US,D,20160801,000000,20.654,20.672,20.523,20.672,69500,0
+IVAL.US,D,20160802,000000,20.316,20.473,20.289,20.41,10496,0
+IVAL.US,D,20160803,000000,20.343,20.352,20.225,20.316,5519,0
+IVAL.US,D,20160804,000000,20.446,20.663,20.436,20.654,4762,0
+IVAL.US,D,20160805,000000,20.669,20.672,20.669,20.672,2631,0
+IVAL.US,D,20160808,000000,20.819,20.949,20.819,20.949,10803,0
+IVAL.US,D,20160809,000000,21.124,21.124,21.03,21.03,1843,0
+IVAL.US,D,20160810,000000,21.115,21.157,21.053,21.142,2129,0
+IVAL.US,D,20160811,000000,21.142,21.142,21.142,21.142,0,0
+IVAL.US,D,20160812,000000,21.063,21.147,21.063,21.147,524,0
+IVAL.US,D,20160815,000000,21.287,21.287,21.244,21.254,9704,0
+IVAL.US,D,20160816,000000,21.132,21.147,21.027,21.147,1593,0
+IVAL.US,D,20160817,000000,20.967,20.993,20.967,20.993,5568,0
+IVAL.US,D,20160818,000000,21.106,21.106,21.106,21.106,115,0
+IVAL.US,D,20160819,000000,21.115,21.314,21.115,21.272,1923,0
+IVAL.US,D,20160822,000000,21.4,21.4,21.305,21.382,496,0
+IVAL.US,D,20160823,000000,21.383,21.426,21.383,21.426,1260,0
+IVAL.US,D,20160824,000000,21.393,21.393,21.393,21.393,1382,0
+IVAL.US,D,20160825,000000,21.393,21.393,21.393,21.393,0,0
+IVAL.US,D,20160826,000000,21.331,21.331,21.071,21.071,4341,0
+IVAL.US,D,20160829,000000,20.804,21.313,20.804,21.313,1437,0
+IVAL.US,D,20160830,000000,21.39,21.39,21.214,21.348,2450,0
+IVAL.US,D,20160831,000000,21.296,21.351,21.296,21.351,2518,0
+IVAL.US,D,20160901,000000,21.532,21.532,21.417,21.48,2425,0
+IVAL.US,D,20160902,000000,21.575,21.575,21.548,21.575,2150,0
+IVAL.US,D,20160906,000000,21.739,21.739,21.662,21.669,94957,0
+IVAL.US,D,20160907,000000,21.815,21.938,21.712,21.782,11265,0
+IVAL.US,D,20160908,000000,21.79,21.79,21.705,21.705,6645,0
+IVAL.US,D,20160909,000000,21.566,21.722,21.407,21.439,6508,0
+IVAL.US,D,20160912,000000,21.364,21.463,21.364,21.463,10764,0
+IVAL.US,D,20160913,000000,21.444,21.444,21.176,21.176,2045,0
+IVAL.US,D,20160914,000000,21.02,21.02,21.02,21.02,115,0
+IVAL.US,D,20160915,000000,21.071,21.071,21.071,21.071,291,0
+IVAL.US,D,20160916,000000,20.801,20.801,20.775,20.801,2557,0
+IVAL.US,D,20160919,000000,21.069,21.069,21.069,21.069,333,0
+IVAL.US,D,20160920,000000,21.096,21.225,21.096,21.225,2622,0
+IVAL.US,D,20160921,000000,21.47,21.556,21.417,21.556,5012,0
+IVAL.US,D,20160922,000000,21.903,21.903,21.748,21.748,10745,0
+IVAL.US,D,20160923,000000,21.594,21.594,21.505,21.505,494,0
+IVAL.US,D,20160926,000000,21.254,21.254,21.254,21.254,671,0
+IVAL.US,D,20160927,000000,21.463,21.548,21.463,21.548,590,0
+IVAL.US,D,20160928,000000,21.548,21.548,21.548,21.548,0,0
+IVAL.US,D,20160929,000000,21.4,21.4,21.4,21.4,775,0
+IVAL.US,D,20160930,000000,21.548,21.548,21.548,21.548,152,0
+IVAL.US,D,20161003,000000,21.599,21.662,21.47,21.634,88218,0
+IVAL.US,D,20161004,000000,21.617,21.625,21.522,21.532,4797,0
+IVAL.US,D,20161005,000000,21.617,21.712,21.556,21.634,6005,0
+IVAL.US,D,20161006,000000,21.662,21.662,21.625,21.625,526,0
+IVAL.US,D,20161007,000000,21.522,21.599,21.522,21.583,1256,0
+IVAL.US,D,20161010,000000,21.696,21.705,21.617,21.617,4370,0
+IVAL.US,D,20161011,000000,21.426,21.444,21.407,21.444,2202,0
+IVAL.US,D,20161012,000000,21.453,21.453,21.451,21.451,1313,0
+IVAL.US,D,20161013,000000,21.451,21.451,21.451,21.451,0,0
+IVAL.US,D,20161014,000000,21.453,21.453,21.297,21.297,1611,0
+IVAL.US,D,20161017,000000,21.383,21.444,21.383,21.436,1875,0
+IVAL.US,D,20161018,000000,21.575,21.622,21.575,21.584,1687,0
+IVAL.US,D,20161019,000000,21.705,21.705,21.705,21.705,681,0
+IVAL.US,D,20161020,000000,21.798,21.938,21.798,21.938,2447,0
+IVAL.US,D,20161021,000000,21.929,21.929,21.929,21.929,1056,0
+IVAL.US,D,20161024,000000,21.929,21.929,21.929,21.929,0,0
+IVAL.US,D,20161025,000000,22.187,22.187,22.096,22.121,3949,0
+IVAL.US,D,20161026,000000,22.193,22.193,22.182,22.182,585,0
+IVAL.US,D,20161027,000000,22.131,22.188,22.06,22.188,2648,0
+IVAL.US,D,20161028,000000,22.383,22.383,22.383,22.383,460,0
+IVAL.US,D,20161031,000000,22.807,22.807,22.244,22.402,8939,0
+IVAL.US,D,20161101,000000,22.345,22.345,22.157,22.159,70386,0
+IVAL.US,D,20161102,000000,22.06,22.149,22.06,22.062,4832,0
+IVAL.US,D,20161103,000000,22.069,22.207,22.069,22.188,13509,0
+IVAL.US,D,20161104,000000,21.921,21.969,21.921,21.921,5319,0
+IVAL.US,D,20161107,000000,21.991,22.244,21.991,22.225,1887,0
+IVAL.US,D,20161108,000000,22.054,22.178,21.991,22.178,5107,0
+IVAL.US,D,20161109,000000,21.599,22.225,21.599,22.225,5333,0
+IVAL.US,D,20161110,000000,21.87,21.929,21.87,21.929,249,0
+IVAL.US,D,20161111,000000,21.798,21.798,21.692,21.757,6760,0
+IVAL.US,D,20161114,000000,21.895,21.895,21.798,21.86,1462,0
+IVAL.US,D,20161115,000000,21.991,22.027,21.982,21.982,2971,0
+IVAL.US,D,20161116,000000,21.834,21.842,21.765,21.799,3541,0
+IVAL.US,D,20161117,000000,21.879,21.879,21.879,21.879,288,0
+IVAL.US,D,20161118,000000,21.695,21.695,21.695,21.695,649,0
+IVAL.US,D,20161121,000000,21.748,21.748,21.648,21.669,5724,0
+IVAL.US,D,20161122,000000,21.86,21.938,21.86,21.938,124869,0
+IVAL.US,D,20161123,000000,21.757,21.79,21.712,21.79,3713,0
+IVAL.US,D,20161125,000000,22.069,22.069,22.069,22.069,574,0
+IVAL.US,D,20161128,000000,22.069,22.096,22.009,22.069,5845,0
+IVAL.US,D,20161129,000000,22.087,22.216,22.087,22.216,3330,0
+IVAL.US,D,20161130,000000,22.096,22.113,21.966,21.966,5570,0
+IVAL.US,D,20161201,000000,22.078,22.078,21.834,21.895,64634,0
+IVAL.US,D,20161202,000000,21.802,21.802,21.742,21.742,2927,0
+IVAL.US,D,20161205,000000,21.979,22.009,21.943,21.965,4649,0
+IVAL.US,D,20161206,000000,22.207,22.207,22.197,22.207,1165,0
+IVAL.US,D,20161207,000000,22.252,22.697,22.252,22.697,4394,0
+IVAL.US,D,20161208,000000,22.728,22.833,22.728,22.833,407,0
+IVAL.US,D,20161209,000000,22.697,22.697,22.697,22.697,229,0
+IVAL.US,D,20161212,000000,22.493,22.573,22.493,22.573,1062,0
+IVAL.US,D,20161213,000000,22.789,22.789,22.688,22.728,4564,0
+IVAL.US,D,20161214,000000,22.697,22.697,22.659,22.659,3303,0
+IVAL.US,D,20161215,000000,22.65,22.65,22.52,22.52,857,0
+IVAL.US,D,20161216,000000,22.589,22.589,22.589,22.589,713,0
+IVAL.US,D,20161219,000000,22.679,22.728,22.589,22.589,2254,0
+IVAL.US,D,20161220,000000,22.659,22.659,22.598,22.65,547,0
+IVAL.US,D,20161221,000000,22.633,22.633,22.547,22.547,2714,0
+IVAL.US,D,20161222,000000,22.518,22.658,22.518,22.658,657,0
+IVAL.US,D,20161223,000000,22.573,22.573,22.573,22.573,1747,0
+IVAL.US,D,20161227,000000,22.449,22.633,22.449,22.633,1093,0
+IVAL.US,D,20161228,000000,22.652,22.682,22.591,22.591,2549,0
+IVAL.US,D,20161229,000000,22.402,22.503,22.402,22.433,2303,0
+IVAL.US,D,20161230,000000,22.512,22.616,22.512,22.539,11482,0
+IVAL.US,D,20170103,000000,22.969,22.969,22.626,22.713,306154,0
+IVAL.US,D,20170104,000000,22.979,23.118,22.979,23.055,8203,0
+IVAL.US,D,20170105,000000,23.169,23.391,23.169,23.391,4213,0
+IVAL.US,D,20170106,000000,23.207,23.217,23.1,23.217,2829,0
+IVAL.US,D,20170109,000000,23.259,23.304,23.095,23.217,6841,0
+IVAL.US,D,20170110,000000,23.217,23.382,23.153,23.311,40323,0
+IVAL.US,D,20170111,000000,23.136,23.435,23.136,23.435,4188,0
+IVAL.US,D,20170112,000000,23.269,23.321,23.259,23.321,3892,0
+IVAL.US,D,20170113,000000,23.503,23.503,23.478,23.478,522,0
+IVAL.US,D,20170117,000000,23.548,23.548,23.394,23.513,1346,0
+IVAL.US,D,20170118,000000,23.391,23.418,23.321,23.321,11462,0
+IVAL.US,D,20170119,000000,23.286,23.286,23.233,23.233,3200,0
+IVAL.US,D,20170120,000000,23.267,23.304,23.267,23.304,912,0
+IVAL.US,D,20170123,000000,23.4,23.4,23.346,23.346,684,0
+IVAL.US,D,20170124,000000,23.573,23.573,23.573,23.573,306,0
+IVAL.US,D,20170125,000000,23.662,23.662,23.662,23.662,793,0
+IVAL.US,D,20170126,000000,23.697,23.697,23.637,23.637,2545,0
+IVAL.US,D,20170127,000000,23.539,23.539,23.539,23.539,0,0
+IVAL.US,D,20170130,000000,23.259,23.428,23.235,23.428,2297,0
+IVAL.US,D,20170131,000000,23.295,23.295,23.295,23.295,0,0
+IVAL.US,D,20170201,000000,23.637,23.724,23.468,23.724,40619,0
+IVAL.US,D,20170202,000000,23.697,23.697,23.565,23.565,4705,0
+IVAL.US,D,20170203,000000,23.609,23.646,23.552,23.552,5768,0
+IVAL.US,D,20170206,000000,23.513,23.513,23.513,23.513,540,0
+IVAL.US,D,20170207,000000,23.531,23.565,23.453,23.548,8444,0
+IVAL.US,D,20170208,000000,23.409,23.697,23.409,23.653,23373,0
+IVAL.US,D,20170209,000000,23.593,23.611,23.522,23.545,3204,0
+IVAL.US,D,20170210,000000,23.697,23.743,23.697,23.743,3714,0
+IVAL.US,D,20170213,000000,23.854,23.874,23.854,23.874,1706,0
+IVAL.US,D,20170214,000000,23.846,23.846,23.846,23.846,959,0
+IVAL.US,D,20170215,000000,23.935,23.979,23.935,23.979,430,0
+IVAL.US,D,20170216,000000,24.048,24.088,24.048,24.088,525,0
+IVAL.US,D,20170217,000000,23.979,24.083,23.944,24.074,3927,0
+IVAL.US,D,20170221,000000,24.26,24.301,24.152,24.291,3789,0
+IVAL.US,D,20170222,000000,24.282,24.32,24.242,24.269,1663,0
+IVAL.US,D,20170223,000000,24.477,24.496,24.435,24.469,5887,0
+IVAL.US,D,20170224,000000,24.312,24.312,24.208,24.251,4828,0
+IVAL.US,D,20170227,000000,24.251,24.292,24.126,24.187,60846,0
+IVAL.US,D,20170228,000000,24.245,24.245,24.245,24.245,117,0
+IVAL.US,D,20170301,000000,24.282,24.469,24.282,24.469,3126,0
+IVAL.US,D,20170302,000000,24.225,24.288,24.224,24.224,4964,0
+IVAL.US,D,20170303,000000,24.224,24.242,24.088,24.242,10422,0
+IVAL.US,D,20170306,000000,24.259,24.259,24.126,24.232,1673,0
+IVAL.US,D,20170307,000000,24.216,24.247,24.208,24.224,1527,0
+IVAL.US,D,20170308,000000,24.282,24.33,24.282,24.33,761,0
+IVAL.US,D,20170309,000000,24.405,24.405,24.215,24.215,3682,0
+IVAL.US,D,20170310,000000,24.454,24.476,24.418,24.444,4456,0
+IVAL.US,D,20170313,000000,24.628,24.667,24.6,24.627,123450,0
+IVAL.US,D,20170314,000000,24.557,24.557,24.487,24.506,2812,0
+IVAL.US,D,20170315,000000,24.469,24.611,24.462,24.611,783,0
+IVAL.US,D,20170316,000000,24.679,24.769,24.628,24.628,2289,0
+IVAL.US,D,20170317,000000,24.662,24.819,24.662,24.794,5249,0
+IVAL.US,D,20170320,000000,24.837,24.837,24.698,24.803,10386,0
+IVAL.US,D,20170321,000000,25.005,25.005,24.647,24.647,3511,0
+IVAL.US,D,20170322,000000,24.584,24.707,24.584,24.707,1890,0
+IVAL.US,D,20170323,000000,24.751,24.857,24.751,24.794,3502,0
+IVAL.US,D,20170324,000000,24.918,24.945,24.862,24.945,1708,0
+IVAL.US,D,20170327,000000,24.866,24.872,24.866,24.866,5888,0
+IVAL.US,D,20170328,000000,25.724,25.724,25.023,25.129,5921,0
+IVAL.US,D,20170329,000000,25.074,25.11,24.927,25.11,4030,0
+IVAL.US,D,20170330,000000,24.918,24.923,24.794,24.794,2011,0
+IVAL.US,D,20170331,000000,24.668,24.837,24.668,24.79,2095,0
+IVAL.US,D,20170403,000000,24.809,24.882,24.809,24.882,2169,0
+IVAL.US,D,20170404,000000,24.786,24.786,24.679,24.708,8032,0
+IVAL.US,D,20170405,000000,24.809,24.809,24.707,24.707,6302,0
+IVAL.US,D,20170406,000000,24.609,24.654,24.576,24.619,6893,0
+IVAL.US,D,20170407,000000,24.648,24.655,24.568,24.655,3252,0
+IVAL.US,D,20170410,000000,24.655,24.655,24.6,24.646,3117,0
+IVAL.US,D,20170411,000000,24.646,24.726,24.537,24.712,17109,0
+IVAL.US,D,20170412,000000,24.514,24.662,24.508,24.508,4653,0
+IVAL.US,D,20170413,000000,24.63,24.63,24.569,24.624,4153,0
+IVAL.US,D,20170417,000000,24.726,24.726,24.636,24.647,2589,0
+IVAL.US,D,20170418,000000,24.742,24.786,24.679,24.786,11017,0
+IVAL.US,D,20170419,000000,24.9,24.9,24.827,24.827,740,0
+IVAL.US,D,20170420,000000,24.819,25.049,24.819,25.042,4767,0
+IVAL.US,D,20170421,000000,25.042,25.059,24.928,25.059,6614,0
+IVAL.US,D,20170424,000000,25.203,25.459,25.203,25.332,12737,0
+IVAL.US,D,20170425,000000,25.461,25.577,25.381,25.532,4855,0
+IVAL.US,D,20170426,000000,25.619,25.624,25.513,25.624,1185,0
+IVAL.US,D,20170427,000000,25.592,25.592,25.454,25.454,2841,0
+IVAL.US,D,20170428,000000,25.707,25.707,25.707,25.707,350,0
+IVAL.US,D,20170501,000000,25.724,25.766,25.585,25.766,6608,0
+IVAL.US,D,20170502,000000,25.803,25.803,25.742,25.764,2600,0
+IVAL.US,D,20170503,000000,25.698,25.716,25.568,25.585,140580,0
+IVAL.US,D,20170504,000000,25.656,25.847,25.656,25.847,95201,0
+IVAL.US,D,20170505,000000,25.848,26.079,25.848,25.978,40539,0
+IVAL.US,D,20170508,000000,26.059,26.136,26.059,26.11,9928,0
+IVAL.US,D,20170509,000000,26.101,26.109,26.069,26.069,1720,0
+IVAL.US,D,20170510,000000,26.146,26.146,26.087,26.087,2832,0
+IVAL.US,D,20170511,000000,25.953,25.953,25.909,25.944,1539,0
+IVAL.US,D,20170512,000000,25.978,25.997,25.961,25.971,1488,0
+IVAL.US,D,20170515,000000,26.165,26.173,25.988,26.101,14960,0
+IVAL.US,D,20170516,000000,26.311,26.311,26.19,26.297,1955,0
+IVAL.US,D,20170517,000000,26.209,26.325,26.209,26.261,1818,0
+IVAL.US,D,20170518,000000,26.297,26.436,26.297,26.404,3202,0
+IVAL.US,D,20170519,000000,26.619,26.69,26.55,26.638,8326,0
+IVAL.US,D,20170522,000000,26.654,26.699,26.638,26.681,7582,0
+IVAL.US,D,20170523,000000,26.666,26.709,26.559,26.664,15980,0
+IVAL.US,D,20170524,000000,26.408,26.428,26.28,26.367,3051,0
+IVAL.US,D,20170525,000000,26.488,26.496,26.452,26.488,3305,0
+IVAL.US,D,20170526,000000,26.338,26.338,26.233,26.329,6357,0
+IVAL.US,D,20170530,000000,26.33,26.444,26.33,26.436,2539,0
+IVAL.US,D,20170531,000000,26.402,26.444,26.402,26.408,15782,0
+IVAL.US,D,20170601,000000,26.443,26.604,26.443,26.576,8439,0
+IVAL.US,D,20170602,000000,26.754,26.892,26.754,26.892,17592,0
+IVAL.US,D,20170605,000000,26.806,26.806,26.682,26.773,64725,0
+IVAL.US,D,20170606,000000,26.725,26.725,26.595,26.664,17691,0
+IVAL.US,D,20170607,000000,26.681,26.681,26.559,26.595,9823,0
+IVAL.US,D,20170608,000000,26.595,26.595,26.493,26.549,4818,0
+IVAL.US,D,20170609,000000,26.261,26.297,26.137,26.182,16479,0
+IVAL.US,D,20170612,000000,26.393,26.393,26.173,26.297,4055,0
+IVAL.US,D,20170613,000000,26.539,26.559,26.383,26.559,10645,0
+IVAL.US,D,20170614,000000,26.769,26.769,26.576,26.646,8154,0
+IVAL.US,D,20170615,000000,26.271,26.366,26.156,26.366,23191,0
+IVAL.US,D,20170616,000000,26.444,26.461,26.32,26.461,4207,0
+IVAL.US,D,20170619,000000,26.57,26.57,26.515,26.542,13194,0
+IVAL.US,D,20170620,000000,26.474,26.474,26.386,26.386,2907,0
+IVAL.US,D,20170621,000000,26.515,26.515,26.404,26.423,4390,0
+IVAL.US,D,20170622,000000,26.524,26.541,26.502,26.541,7332,0
+IVAL.US,D,20170623,000000,26.623,26.623,26.526,26.57,8474,0
+IVAL.US,D,20170626,000000,26.676,26.676,26.526,26.526,3656,0
+IVAL.US,D,20170627,000000,26.49,26.523,26.438,26.438,5550,0
+IVAL.US,D,20170628,000000,26.598,26.657,26.571,26.648,3750,0
+IVAL.US,D,20170629,000000,26.666,26.666,26.447,26.498,2781,0
+IVAL.US,D,20170630,000000,26.562,26.598,26.49,26.532,16912,0
+IVAL.US,D,20170703,000000,26.632,26.632,26.521,26.579,3539,0
+IVAL.US,D,20170705,000000,26.613,26.658,26.532,26.658,6428,0
+IVAL.US,D,20170706,000000,26.623,26.666,26.581,26.641,16804,0
+IVAL.US,D,20170707,000000,26.498,26.623,26.498,26.606,5982,0
+IVAL.US,D,20170710,000000,26.598,26.689,26.598,26.658,5653,0
+IVAL.US,D,20170711,000000,26.715,26.826,26.698,26.826,5344,0
+IVAL.US,D,20170712,000000,26.898,26.912,26.83,26.912,6111,0
+IVAL.US,D,20170713,000000,26.977,27.009,26.94,26.977,12356,0
+IVAL.US,D,20170714,000000,27.047,27.047,26.95,27.014,10226,0
+IVAL.US,D,20170717,000000,27.039,27.119,27.021,27.029,10244,0
+IVAL.US,D,20170718,000000,27.073,27.172,27.073,27.172,2500,0
+IVAL.US,D,20170719,000000,27.314,27.428,27.314,27.428,6285,0
+IVAL.US,D,20170720,000000,27.401,27.517,27.401,27.517,11396,0
+IVAL.US,D,20170721,000000,27.392,27.436,27.331,27.436,9395,0
+IVAL.US,D,20170724,000000,27.323,27.401,27.241,27.331,11386,0
+IVAL.US,D,20170725,000000,27.304,27.331,27.269,27.269,3489,0
+IVAL.US,D,20170726,000000,27.392,27.517,27.334,27.392,4189,0
+IVAL.US,D,20170727,000000,27.455,27.532,27.369,27.419,8274,0
+IVAL.US,D,20170728,000000,27.269,27.419,27.269,27.419,6844,0
+IVAL.US,D,20170731,000000,27.419,27.55,27.401,27.508,10419,0
+IVAL.US,D,20170801,000000,27.648,27.674,27.55,27.596,6743,0
+IVAL.US,D,20170802,000000,27.445,27.517,27.436,27.517,11205,0
+IVAL.US,D,20170803,000000,27.411,27.508,27.411,27.491,2898,0
+IVAL.US,D,20170804,000000,27.341,27.392,27.304,27.347,3629,0
+IVAL.US,D,20170807,000000,27.428,27.433,27.41,27.428,4477,0
+IVAL.US,D,20170808,000000,27.353,27.358,27.33,27.358,2638,0
+IVAL.US,D,20170809,000000,27.207,27.284,27.172,27.284,16949,0
+IVAL.US,D,20170810,000000,27.114,27.114,26.87,26.87,15610,0
+IVAL.US,D,20170811,000000,26.844,26.977,26.836,26.94,5885,0
+IVAL.US,D,20170814,000000,27.081,27.153,27.064,27.144,5152,0
+IVAL.US,D,20170815,000000,27.119,27.144,27.1,27.144,4246,0
+IVAL.US,D,20170816,000000,27.284,27.294,27.258,27.294,1698,0
+IVAL.US,D,20170817,000000,27.224,27.294,27.126,27.126,4521,0
+IVAL.US,D,20170818,000000,27.24,27.323,27.224,27.278,2289,0
+IVAL.US,D,20170821,000000,27.366,27.385,27.35,27.385,1951,0
+IVAL.US,D,20170822,000000,27.383,27.521,27.383,27.499,3774,0
+IVAL.US,D,20170823,000000,27.474,27.558,27.474,27.558,1369,0
+IVAL.US,D,20170824,000000,27.554,27.577,27.526,27.577,5913,0
+IVAL.US,D,20170825,000000,27.631,27.701,27.577,27.664,6313,0
+IVAL.US,D,20170828,000000,27.664,27.681,27.654,27.681,3185,0
+IVAL.US,D,20170829,000000,27.736,27.736,27.647,27.664,5379,0
+IVAL.US,D,20170830,000000,27.701,27.719,27.674,27.711,2287,0
+IVAL.US,D,20170831,000000,27.825,27.907,27.774,27.878,3560,0
+IVAL.US,D,20170901,000000,27.985,27.991,27.937,27.991,876,0
+IVAL.US,D,20170905,000000,27.823,27.825,27.68,27.743,23092,0
+IVAL.US,D,20170906,000000,27.861,27.975,27.861,27.924,3664,0
+IVAL.US,D,20170907,000000,28.161,28.28,28.161,28.177,2305,0
+IVAL.US,D,20170908,000000,28.145,28.249,28.145,28.19,3587,0
+IVAL.US,D,20170911,000000,28.265,28.31,28.265,28.265,3176,0
+IVAL.US,D,20170912,000000,28.161,28.161,28.09,28.117,2493,0
+IVAL.US,D,20170913,000000,27.931,27.934,27.834,27.834,3506,0
+IVAL.US,D,20170914,000000,27.701,27.851,27.701,27.842,4890,0
+IVAL.US,D,20170915,000000,27.798,27.902,27.798,27.902,7268,0
+IVAL.US,D,20170918,000000,28.008,28.008,27.869,27.886,1760,0
+IVAL.US,D,20170919,000000,27.983,28.018,27.941,27.948,3331,0
+IVAL.US,D,20170920,000000,28.15,28.15,28.089,28.107,2995,0
+IVAL.US,D,20170921,000000,28.176,28.176,27.916,27.916,6589,0
+IVAL.US,D,20170922,000000,27.983,27.983,27.963,27.982,2788,0
+IVAL.US,D,20170925,000000,27.929,28.061,27.929,28.061,4209,0
+IVAL.US,D,20170926,000000,28.062,28.089,28.052,28.089,7417,0
+IVAL.US,D,20170927,000000,28.042,28.074,28.042,28.07,6163,0
+IVAL.US,D,20170928,000000,28.052,28.176,28.04,28.176,12333,0
+IVAL.US,D,20170929,000000,28.238,28.351,28.223,28.351,2580,0
+IVAL.US,D,20171002,000000,28.265,28.389,28.265,28.389,7122,0
+IVAL.US,D,20171003,000000,28.38,28.451,28.38,28.451,22184,0
+IVAL.US,D,20171004,000000,28.327,28.351,28.309,28.351,4646,0
+IVAL.US,D,20171005,000000,28.38,28.38,28.275,28.275,7892,0
+IVAL.US,D,20171006,000000,28.176,28.26,28.176,28.213,5856,0
+IVAL.US,D,20171009,000000,28.303,28.336,28.224,28.224,3469,0
+IVAL.US,D,20171010,000000,28.672,28.718,28.565,28.708,5454,0
+IVAL.US,D,20171011,000000,28.663,28.754,28.663,28.754,7650,0
+IVAL.US,D,20171012,000000,28.672,28.752,28.656,28.7,5232,0
+IVAL.US,D,20171013,000000,28.932,28.981,28.932,28.981,2599,0
+IVAL.US,D,20171016,000000,28.937,28.981,28.927,28.964,10215,0
+IVAL.US,D,20171017,000000,28.815,28.893,28.815,28.893,4232,0
+IVAL.US,D,20171018,000000,28.946,28.981,28.946,28.98,2182,0
+IVAL.US,D,20171019,000000,28.754,28.815,28.754,28.815,4963,0
+IVAL.US,D,20171020,000000,28.927,28.981,28.912,28.964,3049,0
+IVAL.US,D,20171023,000000,29.018,29.056,28.981,28.981,5746,0
+IVAL.US,D,20171024,000000,29.172,29.186,29.129,29.145,13289,0
+IVAL.US,D,20171025,000000,28.955,29.007,28.922,28.944,4538,0
+IVAL.US,D,20171026,000000,29.054,29.062,29.025,29.025,3096,0
+IVAL.US,D,20171027,000000,28.964,28.964,28.883,28.964,4238,0
+IVAL.US,D,20171030,000000,29.084,29.084,28.981,28.981,2703,0
+IVAL.US,D,20171031,000000,28.927,29.045,28.893,29.018,3763,0
+IVAL.US,D,20171101,000000,29.257,29.257,29.195,29.195,3646,0
+IVAL.US,D,20171102,000000,29.15,29.193,29.142,29.16,997,0
+IVAL.US,D,20171103,000000,29.195,29.203,29.121,29.203,16147,0
+IVAL.US,D,20171106,000000,29.195,29.278,29.158,29.274,2674,0
+IVAL.US,D,20171107,000000,29.185,29.215,29.185,29.215,4656,0
+IVAL.US,D,20171108,000000,29.265,29.308,29.234,29.308,4055,0
+IVAL.US,D,20171109,000000,28.762,28.833,28.532,28.833,8852,0
+IVAL.US,D,20171110,000000,28.565,28.565,28.47,28.557,4759,0
+IVAL.US,D,20171113,000000,28.248,28.38,28.116,28.37,8796,0
+IVAL.US,D,20171114,000000,28.213,28.309,28.213,28.256,6398,0
+IVAL.US,D,20171115,000000,27.912,27.991,27.853,27.964,6603,0
+IVAL.US,D,20171116,000000,28.256,28.407,28.256,28.394,1923,0
+IVAL.US,D,20171117,000000,28.349,28.426,28.349,28.38,4638,0
+IVAL.US,D,20171120,000000,28.361,28.496,28.361,28.467,6518,0
+IVAL.US,D,20171121,000000,28.542,28.655,28.542,28.642,15052,0
+IVAL.US,D,20171122,000000,28.691,28.708,28.59,28.7,2519,0
+IVAL.US,D,20171124,000000,28.833,28.833,28.77,28.77,2221,0
+IVAL.US,D,20171127,000000,28.613,28.672,28.486,28.486,20043,0
+IVAL.US,D,20171128,000000,28.55,28.663,28.505,28.663,2675,0
+IVAL.US,D,20171129,000000,28.754,28.85,28.647,28.7,4547,0
+IVAL.US,D,20171130,000000,28.815,28.859,28.815,28.841,1537,0
+IVAL.US,D,20171201,000000,28.672,28.672,28.486,28.51,26705,0
+IVAL.US,D,20171204,000000,28.398,28.486,28.389,28.407,5994,0
+IVAL.US,D,20171205,000000,28.37,28.407,28.309,28.309,3470,0
+IVAL.US,D,20171206,000000,28.301,28.389,28.301,28.361,7575,0
+IVAL.US,D,20171207,000000,28.565,28.574,28.528,28.528,1447,0
+IVAL.US,D,20171208,000000,28.876,28.876,28.774,28.841,3231,0
+IVAL.US,D,20171211,000000,28.779,28.85,28.737,28.737,29543,0
+IVAL.US,D,20171212,000000,28.592,28.787,28.592,28.787,8254,0
+IVAL.US,D,20171213,000000,28.963,29.034,28.937,29.018,6367,0
+IVAL.US,D,20171214,000000,29.104,29.104,28.946,28.998,4220,0
+IVAL.US,D,20171215,000000,28.912,28.923,28.859,28.859,6134,0
+IVAL.US,D,20171218,000000,29.123,29.229,29.123,29.195,1836,0
+IVAL.US,D,20171219,000000,29.15,29.15,28.998,29.087,5505,0
+IVAL.US,D,20171220,000000,29.128,29.184,29.114,29.146,2620,0
+IVAL.US,D,20171221,000000,29.309,29.38,29.309,29.345,3303,0
+IVAL.US,D,20171222,000000,29.268,29.278,29.215,29.238,1620,0
+IVAL.US,D,20171226,000000,29.293,29.299,29.229,29.229,2556,0
+IVAL.US,D,20171227,000000,29.427,29.437,29.366,29.408,8491,0
+IVAL.US,D,20171228,000000,29.534,29.534,29.462,29.471,9954,0
+IVAL.US,D,20171229,000000,29.677,29.677,29.479,29.534,15310,0
+IVAL.US,D,20180102,000000,29.721,29.792,29.697,29.775,12192,0
+IVAL.US,D,20180103,000000,29.865,30.096,29.865,30.065,15754,0
+IVAL.US,D,20180104,000000,30.141,30.213,30.035,30.172,13004,0
+IVAL.US,D,20180105,000000,30.267,30.327,30.223,30.327,13768,0
+IVAL.US,D,20180108,000000,30.204,30.327,30.204,30.327,11313,0
+IVAL.US,D,20180109,000000,30.365,30.41,30.268,30.41,20411,0
+IVAL.US,D,20180110,000000,30.276,30.314,30.242,30.253,9387,0
+IVAL.US,D,20180111,000000,30.242,30.365,30.223,30.365,11839,0
+IVAL.US,D,20180112,000000,30.624,30.659,30.599,30.65,6374,0
+IVAL.US,D,20180116,000000,30.777,30.786,30.59,30.633,36219,0
+IVAL.US,D,20180117,000000,30.667,30.812,30.658,30.725,4406,0
+IVAL.US,D,20180118,000000,30.599,30.642,30.558,30.642,13023,0
+IVAL.US,D,20180119,000000,30.902,30.945,30.788,30.828,7693,0
+IVAL.US,D,20180122,000000,30.91,31.043,30.842,30.973,13208,0
+IVAL.US,D,20180123,000000,31.034,31.081,30.928,31.081,9449,0
+IVAL.US,D,20180124,000000,31.295,31.305,31.094,31.223,7473,0
+IVAL.US,D,20180125,000000,31.034,31.206,31.034,31.034,11583,0
+IVAL.US,D,20180126,000000,31.081,31.161,31.053,31.161,9001,0
+IVAL.US,D,20180129,000000,31.034,31.108,30.987,31,7186,0
+IVAL.US,D,20180130,000000,30.795,30.795,30.608,30.65,11892,0
+IVAL.US,D,20180131,000000,30.58,30.58,30.383,30.49,11812,0
+IVAL.US,D,20180201,000000,30.685,30.74,30.685,30.685,4565,0
+IVAL.US,D,20180202,000000,30.427,30.427,30.06,30.07,31574,0
+IVAL.US,D,20180205,000000,29.632,29.757,28.802,29.117,22141,0
+IVAL.US,D,20180206,000000,29.086,29.516,28.948,29.516,10684,0
+IVAL.US,D,20180207,000000,29.357,29.471,29.169,29.294,4893,0
+IVAL.US,D,20180208,000000,29.177,29.177,28.327,28.327,9268,0
+IVAL.US,D,20180209,000000,28.658,28.713,27.745,28.545,20028,0
+IVAL.US,D,20180212,000000,28.847,29.086,28.703,29.052,14771,0
+IVAL.US,D,20180213,000000,28.774,28.98,28.767,28.91,25183,0
+IVAL.US,D,20180214,000000,28.783,29.203,28.783,29.203,14563,0
+IVAL.US,D,20180215,000000,29.555,29.555,29.417,29.497,7458,0
+IVAL.US,D,20180216,000000,29.684,29.817,29.67,29.803,108240,0
+IVAL.US,D,20180220,000000,29.748,29.937,29.748,29.748,21172,0
+IVAL.US,D,20180221,000000,29.712,29.839,29.447,29.497,6972,0
+IVAL.US,D,20180222,000000,29.584,29.645,29.479,29.479,2249,0
+IVAL.US,D,20180223,000000,29.814,29.891,29.795,29.888,12843,0
+IVAL.US,D,20180226,000000,30.088,30.355,30.088,30.355,14408,0
+IVAL.US,D,20180227,000000,30.276,30.291,29.914,29.956,7894,0
+IVAL.US,D,20180228,000000,30.016,30.016,29.685,29.694,11357,0
+IVAL.US,D,20180301,000000,29.497,29.497,29.061,29.104,12788,0
+IVAL.US,D,20180302,000000,29.043,29.301,29.016,29.284,9847,0
+IVAL.US,D,20180305,000000,29.122,29.408,29.096,29.408,17232,0
+IVAL.US,D,20180306,000000,29.563,29.622,29.511,29.553,12581,0
+IVAL.US,D,20180307,000000,29.294,29.516,29.294,29.493,10415,0
+IVAL.US,D,20180308,000000,29.553,29.553,29.448,29.448,4124,0
+IVAL.US,D,20180309,000000,29.525,29.685,29.462,29.685,40266,0
+IVAL.US,D,20180312,000000,29.563,29.651,29.563,29.596,54417,0
+IVAL.US,D,20180313,000000,29.712,29.712,29.366,29.367,13719,0
+IVAL.US,D,20180314,000000,29.534,29.534,29.382,29.479,3598,0
+IVAL.US,D,20180315,000000,29.579,29.622,29.489,29.489,100194,0
+IVAL.US,D,20180316,000000,29.399,29.479,29.375,29.382,8413,0
+IVAL.US,D,20180319,000000,29.365,29.365,28.951,29.068,5921,0
+IVAL.US,D,20180320,000000,29.201,29.219,29.172,29.201,3994,0
+IVAL.US,D,20180321,000000,29.175,29.308,29.175,29.308,2987,0
+IVAL.US,D,20180322,000000,28.96,28.985,28.835,28.861,17988,0
+IVAL.US,D,20180323,000000,28.764,28.764,28.396,28.425,8239,0
+IVAL.US,D,20180326,000000,28.8,28.8,28.601,28.692,2319,0
+IVAL.US,D,20180327,000000,29.068,29.139,28.729,28.729,5345,0
+IVAL.US,D,20180328,000000,28.907,28.907,28.71,28.818,2637,0
+IVAL.US,D,20180329,000000,29.084,29.219,29.05,29.219,5823,0
+IVAL.US,D,20180402,000000,28.968,28.973,28.601,28.697,24227,0
+IVAL.US,D,20180403,000000,28.917,28.941,28.799,28.928,11445,0
+IVAL.US,D,20180404,000000,28.756,29.13,28.756,29.13,1468,0
+IVAL.US,D,20180405,000000,29.148,29.264,29.13,29.167,25623,0
+IVAL.US,D,20180406,000000,29.197,29.207,28.968,28.995,5602,0
+IVAL.US,D,20180409,000000,29.167,29.336,29.167,29.282,4261,0
+IVAL.US,D,20180410,000000,29.524,29.546,29.524,29.539,1014,0
+IVAL.US,D,20180411,000000,29.505,29.571,29.452,29.479,12106,0
+IVAL.US,D,20180412,000000,29.415,29.561,29.415,29.534,7842,0
+IVAL.US,D,20180413,000000,29.613,29.613,29.505,29.505,8905,0
+IVAL.US,D,20180416,000000,29.64,29.64,29.571,29.571,4186,0
+IVAL.US,D,20180417,000000,29.621,29.774,29.613,29.72,4616,0
+IVAL.US,D,20180418,000000,29.936,30.044,29.936,30.044,3314,0
+IVAL.US,D,20180419,000000,30.151,30.151,30.033,30.132,2283,0
+IVAL.US,D,20180420,000000,29.882,29.913,29.848,29.882,6208,0
+IVAL.US,D,20180423,000000,29.873,29.873,29.802,29.816,2394,0
+IVAL.US,D,20180424,000000,29.669,29.669,29.443,29.443,4184,0
+IVAL.US,D,20180425,000000,29.355,29.389,29.327,29.389,3756,0
+IVAL.US,D,20180426,000000,29.515,29.595,29.515,29.524,5557,0
+IVAL.US,D,20180427,000000,29.415,29.479,29.415,29.471,1693,0
+IVAL.US,D,20180430,000000,29.505,29.534,29.317,29.317,18182,0
+IVAL.US,D,20180501,000000,29.282,29.407,29.273,29.389,22998,0
+IVAL.US,D,20180502,000000,29.317,29.355,29.21,29.21,11086,0
+IVAL.US,D,20180503,000000,29.228,29.373,29.084,29.317,3049,0
+IVAL.US,D,20180504,000000,29.307,29.38,29.304,29.355,21242,0
+IVAL.US,D,20180507,000000,29.282,29.373,29.264,29.308,18780,0
+IVAL.US,D,20180508,000000,29.219,29.247,29.219,29.247,19723,0
+IVAL.US,D,20180509,000000,30.132,30.132,29.183,29.292,51753,0
+IVAL.US,D,20180510,000000,29.415,29.479,29.406,29.425,14967,0
+IVAL.US,D,20180511,000000,29.65,29.792,29.65,29.774,34734,0
+IVAL.US,D,20180514,000000,29.734,29.734,29.65,29.711,19710,0
+IVAL.US,D,20180515,000000,29.373,29.435,29.373,29.397,4097,0
+IVAL.US,D,20180516,000000,29.471,29.496,29.425,29.443,10753,0
+IVAL.US,D,20180517,000000,29.562,29.571,29.505,29.505,4527,0
+IVAL.US,D,20180518,000000,29.435,29.435,29.389,29.407,9421,0
+IVAL.US,D,20180521,000000,29.543,29.552,29.505,29.552,11335,0
+IVAL.US,D,20180522,000000,29.596,29.596,29.511,29.511,7326,0
+IVAL.US,D,20180523,000000,28.995,29.139,28.995,29.13,3938,0
+IVAL.US,D,20180524,000000,28.861,28.96,28.701,28.809,11296,0
+IVAL.US,D,20180525,000000,28.71,28.756,28.673,28.739,6499,0
+IVAL.US,D,20180529,000000,28.368,28.378,28.173,28.189,8964,0
+IVAL.US,D,20180530,000000,28.443,28.592,28.443,28.583,2074,0
+IVAL.US,D,20180531,000000,28.48,28.48,28.378,28.466,13392,0
+IVAL.US,D,20180601,000000,28.756,28.794,28.725,28.746,20008,0
+IVAL.US,D,20180604,000000,28.917,29.021,28.88,28.917,18927,0
+IVAL.US,D,20180605,000000,28.764,28.818,28.72,28.746,78213,0
+IVAL.US,D,20180606,000000,29.084,29.228,29.059,29.214,29277,0
+IVAL.US,D,20180607,000000,29.397,29.397,29.228,29.3,1373,0
+IVAL.US,D,20180608,000000,29.148,29.255,29.139,29.255,4929,0
+IVAL.US,D,20180611,000000,29.21,29.317,29.193,29.237,17644,0
+IVAL.US,D,20180612,000000,29.059,29.059,28.915,28.932,12793,0
+IVAL.US,D,20180613,000000,28.978,28.995,28.88,28.951,6210,0
+IVAL.US,D,20180614,000000,29.014,29.05,28.898,28.899,10120,0
+IVAL.US,D,20180615,000000,28.781,28.781,28.624,28.638,2433,0
+IVAL.US,D,20180618,000000,28.452,28.567,28.452,28.567,6106,0
+IVAL.US,D,20180619,000000,28.116,28.215,28.027,28.215,7138,0
+IVAL.US,D,20180620,000000,28.144,28.144,28.042,28.069,7365,0
+IVAL.US,D,20180621,000000,27.835,27.89,27.776,27.802,10625,0
+IVAL.US,D,20180622,000000,28.205,28.205,28.034,28.034,2790,0
+IVAL.US,D,20180625,000000,27.89,27.89,27.587,27.708,6669,0
+IVAL.US,D,20180626,000000,27.708,27.752,27.698,27.736,7575,0
+IVAL.US,D,20180627,000000,27.831,27.924,27.587,27.617,9998,0
+IVAL.US,D,20180628,000000,27.633,27.796,27.631,27.796,14972,0
+IVAL.US,D,20180629,000000,27.927,27.988,27.89,27.89,17119,0
+IVAL.US,D,20180702,000000,27.454,27.545,27.436,27.502,14841,0
+IVAL.US,D,20180703,000000,27.716,27.742,27.6,27.634,10928,0
+IVAL.US,D,20180705,000000,27.643,27.716,27.6,27.675,10710,0
+IVAL.US,D,20180706,000000,27.716,27.879,27.716,27.835,2858,0
+IVAL.US,D,20180709,000000,28.078,28.15,28.073,28.144,17873,0
+IVAL.US,D,20180710,000000,28.144,28.305,28.144,28.278,4080,0
+IVAL.US,D,20180711,000000,27.988,27.992,27.726,27.726,14838,0
+IVAL.US,D,20180712,000000,27.689,27.779,27.689,27.765,1706,0
+IVAL.US,D,20180713,000000,27.726,27.842,27.716,27.816,8829,0
+IVAL.US,D,20180716,000000,27.816,27.852,27.797,27.797,5463,0
+IVAL.US,D,20180717,000000,27.835,27.941,27.835,27.941,9227,0
+IVAL.US,D,20180718,000000,27.916,27.985,27.916,27.969,5138,0
+IVAL.US,D,20180719,000000,27.862,27.996,27.862,27.996,3681,0
+IVAL.US,D,20180720,000000,27.951,27.996,27.95,27.996,1645,0
+IVAL.US,D,20180723,000000,27.926,28.015,27.926,27.996,2836,0
+IVAL.US,D,20180724,000000,28.297,28.297,28.15,28.16,6161,0
+IVAL.US,D,20180725,000000,28.215,28.314,28.215,28.314,911,0
+IVAL.US,D,20180726,000000,28.476,28.543,28.476,28.533,2016,0
+IVAL.US,D,20180727,000000,28.543,28.558,28.415,28.444,2680,0
+IVAL.US,D,20180730,000000,28.486,28.486,28.395,28.395,27465,0
+IVAL.US,D,20180731,000000,28.566,28.641,28.496,28.496,6051,0
+IVAL.US,D,20180801,000000,28.395,28.432,28.232,28.387,138433,0
+IVAL.US,D,20180802,000000,28.042,28.05,27.979,28.05,13742,0
+IVAL.US,D,20180803,000000,27.934,28.05,27.934,28.05,3250,0
+IVAL.US,D,20180806,000000,27.852,27.862,27.797,27.852,5087,0
+IVAL.US,D,20180807,000000,28.25,28.287,28.197,28.205,4687,0
+IVAL.US,D,20180808,000000,28.165,28.168,28.126,28.165,3729,0
+IVAL.US,D,20180809,000000,28.015,28.015,27.992,27.998,2425,0
+IVAL.US,D,20180810,000000,27.626,27.626,27.482,27.535,6698,0
+IVAL.US,D,20180813,000000,27.491,27.5,27.404,27.412,2296,0
+IVAL.US,D,20180814,000000,27.553,27.553,27.444,27.497,11021,0
+IVAL.US,D,20180815,000000,27.046,27.127,26.847,26.956,16294,0
+IVAL.US,D,20180816,000000,27.127,27.21,27.127,27.192,1904,0
+IVAL.US,D,20180817,000000,27.184,27.39,27.141,27.372,11488,0
+IVAL.US,D,20180820,000000,27.464,27.464,27.427,27.445,4041,0
+IVAL.US,D,20180821,000000,27.591,27.6,27.581,27.582,3360,0
+IVAL.US,D,20180822,000000,27.747,27.747,27.679,27.742,8574,0
+IVAL.US,D,20180823,000000,27.544,27.544,27.491,27.519,1171,0
+IVAL.US,D,20180824,000000,27.634,27.651,27.617,27.617,9424,0
+IVAL.US,D,20180827,000000,27.806,27.996,27.806,27.996,4862,0
+IVAL.US,D,20180828,000000,28.128,28.128,28.025,28.05,7815,0
+IVAL.US,D,20180829,000000,28.025,28.169,28.025,28.126,6335,0
+IVAL.US,D,20180830,000000,27.872,27.924,27.842,27.842,7530,0
+IVAL.US,D,20180831,000000,27.708,27.806,27.656,27.661,2437,0
+IVAL.US,D,20180904,000000,27.146,27.235,27.124,27.226,8256,0
+IVAL.US,D,20180905,000000,27.155,27.155,27.029,27.046,9163,0
+IVAL.US,D,20180906,000000,27.09,27.09,26.919,27.011,10732,0
+IVAL.US,D,20180907,000000,26.711,26.783,26.678,26.738,5381,0
+IVAL.US,D,20180910,000000,26.864,26.948,26.837,26.873,9573,0
+IVAL.US,D,20180911,000000,26.711,26.883,26.711,26.861,4271,0
+IVAL.US,D,20180912,000000,26.807,26.919,26.807,26.892,6359,0
+IVAL.US,D,20180913,000000,27.235,27.235,27.12,27.188,5095,0
+IVAL.US,D,20180914,000000,27.399,27.435,27.346,27.376,9978,0
+IVAL.US,D,20180917,000000,27.609,27.609,27.5,27.5,3317,0
+IVAL.US,D,20180918,000000,27.662,27.918,27.662,27.86,4019,0
+IVAL.US,D,20180919,000000,28.053,28.151,28.052,28.11,26269,0
+IVAL.US,D,20180920,000000,28.263,28.345,28.26,28.345,9768,0
+IVAL.US,D,20180921,000000,28.184,28.245,28.18,28.197,27653,0
+IVAL.US,D,20180924,000000,28.136,28.136,28.08,28.08,1373,0
+IVAL.US,D,20180925,000000,28.361,28.361,28.315,28.315,7863,0
+IVAL.US,D,20180926,000000,28.281,28.37,28.281,28.348,10479,0
+IVAL.US,D,20180927,000000,28.092,28.197,28.092,28.1,6564,0
+IVAL.US,D,20180928,000000,27.942,28.009,27.891,27.897,9275,0
+IVAL.US,D,20181001,000000,28.042,28.072,27.981,28.007,9866,0
+IVAL.US,D,20181002,000000,27.817,27.889,27.798,27.836,2036,0
+IVAL.US,D,20181003,000000,27.753,27.753,27.609,27.644,8631,0
+IVAL.US,D,20181004,000000,27.535,27.535,27.282,27.399,6978,0
+IVAL.US,D,20181005,000000,27.149,27.149,27.023,27.023,2316,0
+IVAL.US,D,20181008,000000,26.918,27.045,26.826,27.01,6738,0
+IVAL.US,D,20181009,000000,26.818,26.935,26.682,26.925,11189,0
+IVAL.US,D,20181010,000000,26.755,26.755,26.284,26.284,16088,0
+IVAL.US,D,20181011,000000,26.274,26.332,25.827,25.918,22194,0
+IVAL.US,D,20181012,000000,26.227,26.278,25.955,26.194,9365,0
+IVAL.US,D,20181015,000000,26.156,26.299,26.092,26.166,7106,0
+IVAL.US,D,20181016,000000,26.429,26.691,26.429,26.691,8811,0
+IVAL.US,D,20181017,000000,26.455,26.455,26.166,26.237,14036,0
+IVAL.US,D,20181018,000000,26.166,26.166,25.766,25.812,5006,0
+IVAL.US,D,20181019,000000,25.946,25.946,25.7,25.781,8282,0
+IVAL.US,D,20181022,000000,25.719,25.719,25.494,25.566,7782,0
+IVAL.US,D,20181023,000000,24.99,25.219,24.875,25.219,11533,0
+IVAL.US,D,20181024,000000,25.064,25.064,24.545,24.545,9736,0
+IVAL.US,D,20181025,000000,24.467,24.649,24.467,24.575,6746,0
+IVAL.US,D,20181026,000000,24.33,24.512,24.142,24.43,3980,0
+IVAL.US,D,20181029,000000,24.703,24.703,24.292,24.32,4963,0
+IVAL.US,D,20181030,000000,24.557,24.739,24.557,24.722,6669,0
+IVAL.US,D,20181031,000000,24.921,25.073,24.921,25.03,17862,0
+IVAL.US,D,20181101,000000,25.347,25.419,25.228,25.389,18323,0
+IVAL.US,D,20181102,000000,25.674,25.727,25.399,25.475,6207,0
+IVAL.US,D,20181105,000000,25.6,25.633,25.534,25.583,6153,0
+IVAL.US,D,20181106,000000,25.591,25.61,25.538,25.6,9950,0
+IVAL.US,D,20181107,000000,25.679,25.801,25.656,25.801,8692,0
+IVAL.US,D,20181108,000000,25.7,25.7,25.538,25.553,4417,0
+IVAL.US,D,20181109,000000,25.082,25.182,25.064,25.11,12267,0
+IVAL.US,D,20181112,000000,24.884,24.967,24.621,24.621,13126,0
+IVAL.US,D,20181113,000000,24.575,24.759,24.493,24.557,9594,0
+IVAL.US,D,20181114,000000,24.958,24.958,24.629,24.775,15599,0
+IVAL.US,D,20181115,000000,24.457,24.674,24.421,24.629,8320,0
+IVAL.US,D,20181116,000000,24.404,24.557,24.404,24.551,4057,0
+IVAL.US,D,20181119,000000,24.512,24.518,24.32,24.349,3112,0
+IVAL.US,D,20181120,000000,23.885,23.994,23.775,23.799,16890,0
+IVAL.US,D,20181121,000000,24.193,24.395,24.193,24.282,3803,0
+IVAL.US,D,20181123,000000,24.16,24.226,24.16,24.221,4206,0
+IVAL.US,D,20181126,000000,24.604,24.604,24.462,24.522,40650,0
+IVAL.US,D,20181127,000000,24.33,24.34,24.282,24.34,15282,0
+IVAL.US,D,20181128,000000,24.266,24.611,24.221,24.611,2956,0
+IVAL.US,D,20181129,000000,24.566,24.621,24.522,24.621,9446,0
+IVAL.US,D,20181130,000000,24.376,24.391,24.33,24.391,1259,0
+IVAL.US,D,20181203,000000,24.828,24.828,24.739,24.77,18577,0
+IVAL.US,D,20181204,000000,24.439,24.439,23.795,23.795,15537,0
+IVAL.US,D,20181206,000000,23.549,23.596,23.204,23.596,7924,0
+IVAL.US,D,20181207,000000,23.64,23.64,23.357,23.375,4115,0
+IVAL.US,D,20181210,000000,23.236,23.241,22.832,23.128,11561,0
+IVAL.US,D,20181211,000000,23.249,23.249,22.976,23.097,10417,0
+IVAL.US,D,20181212,000000,23.477,23.659,23.477,23.525,4162,0
+IVAL.US,D,20181213,000000,23.704,23.704,23.523,23.553,13642,0
+IVAL.US,D,20181214,000000,23.241,23.241,23.077,23.085,14969,0
+IVAL.US,D,20181217,000000,23.047,23.047,22.786,22.795,8118,0
+IVAL.US,D,20181218,000000,23.14,23.204,23.057,23.116,6081,0
+IVAL.US,D,20181219,000000,23.351,23.404,22.867,22.913,18066,0
+IVAL.US,D,20181220,000000,22.706,22.755,22.55,22.673,4203,0
+IVAL.US,D,20181221,000000,22.577,22.628,22.251,22.302,9907,0
+IVAL.US,D,20181224,000000,22.186,22.242,22.015,22.042,40295,0
+IVAL.US,D,20181226,000000,22.088,22.569,22.048,22.559,9524,0
+IVAL.US,D,20181227,000000,22.413,22.75,22.166,22.706,102252,0
+IVAL.US,D,20181228,000000,22.897,23.008,22.851,22.893,30236,0
+IVAL.US,D,20181231,000000,22.906,23.008,22.882,22.888,15134,0
+IVAL.US,D,20190102,000000,22.574,22.861,22.574,22.823,16910,0
+IVAL.US,D,20190103,000000,22.879,22.879,22.605,22.74,13632,0
+IVAL.US,D,20190104,000000,23,23.493,23,23.462,10109,0
+IVAL.US,D,20190107,000000,23.677,23.695,23.604,23.666,12529,0
+IVAL.US,D,20190108,000000,23.909,24.016,23.824,23.909,5391,0
+IVAL.US,D,20190109,000000,24.135,24.317,24.135,24.217,27131,0
+IVAL.US,D,20190110,000000,24.116,24.279,24.116,24.279,5492,0
+IVAL.US,D,20190111,000000,24.144,24.199,24.144,24.19,2659,0
+IVAL.US,D,20190114,000000,24.072,24.209,24.072,24.19,13279,0
+IVAL.US,D,20190115,000000,24.374,24.409,24.355,24.409,2274,0
+IVAL.US,D,20190116,000000,24.511,24.584,24.502,24.547,10109,0
+IVAL.US,D,20190117,000000,24.374,24.639,24.374,24.577,3559,0
+IVAL.US,D,20190118,000000,25.043,25.078,24.978,25.063,2262,0
+IVAL.US,D,20190122,000000,24.812,24.812,24.556,24.575,10209,0
+IVAL.US,D,20190123,000000,24.649,24.678,24.649,24.678,561,0
+IVAL.US,D,20190124,000000,24.943,25.02,24.937,25.015,5968,0
+IVAL.US,D,20190125,000000,25.372,25.565,25.372,25.503,4120,0
+IVAL.US,D,20190128,000000,25.205,25.299,25.205,25.299,2398,0
+IVAL.US,D,20190129,000000,25.397,25.436,25.29,25.29,50054,0
+IVAL.US,D,20190130,000000,25.436,25.691,25.362,25.586,15877,0
+IVAL.US,D,20190131,000000,25.555,25.684,25.555,25.61,2269,0
+IVAL.US,D,20190201,000000,25.574,25.684,25.574,25.589,6612,0
+IVAL.US,D,20190204,000000,25.657,25.735,25.6,25.728,7000,0
+IVAL.US,D,20190205,000000,25.757,25.795,25.747,25.767,7399,0
+IVAL.US,D,20190206,000000,25.728,25.728,25.646,25.66,2615,0
+IVAL.US,D,20190207,000000,25.473,25.473,25.205,25.239,20732,0
+IVAL.US,D,20190208,000000,24.868,24.871,24.733,24.848,3650,0
+IVAL.US,D,20190211,000000,24.896,24.933,24.85,24.933,34423,0
+IVAL.US,D,20190212,000000,25.38,25.492,25.379,25.387,4171,0
+IVAL.US,D,20190213,000000,25.66,25.66,25.565,25.568,2678,0
+IVAL.US,D,20190214,000000,25.436,25.505,25.372,25.387,4142,0
+IVAL.US,D,20190215,000000,25.684,25.812,25.684,25.804,4205,0
+IVAL.US,D,20190219,000000,25.829,25.931,25.803,25.926,7423,0
+IVAL.US,D,20190220,000000,26.032,26.08,25.958,26.022,10358,0
+IVAL.US,D,20190221,000000,25.896,25.896,25.839,25.852,17579,0
+IVAL.US,D,20190222,000000,26.051,26.051,25.985,25.99,896,0
+IVAL.US,D,20190225,000000,26.223,26.228,26.089,26.136,16318,0
+IVAL.US,D,20190226,000000,26.233,26.369,26.233,26.369,3702,0
+IVAL.US,D,20190227,000000,26.28,26.28,26.233,26.255,1256,0
+IVAL.US,D,20190228,000000,26.15,26.15,26.113,26.113,1575,0
+IVAL.US,D,20190301,000000,26.151,26.223,26.131,26.199,7572,0
+IVAL.US,D,20190304,000000,26.241,26.241,26.051,26.118,9325,0
+IVAL.US,D,20190305,000000,26.051,26.086,25.968,26.022,8664,0
+IVAL.US,D,20190306,000000,26.08,26.08,25.949,25.954,2836,0
+IVAL.US,D,20190307,000000,25.701,25.701,25.397,25.412,4349,0
+IVAL.US,D,20190308,000000,25.005,25.126,24.993,25.126,3655,0
+IVAL.US,D,20190311,000000,25.253,25.431,25.253,25.431,26744,0
+IVAL.US,D,20190312,000000,25.455,25.47,25.362,25.405,8109,0
+IVAL.US,D,20190313,000000,25.565,25.684,25.565,25.652,6892,0
+IVAL.US,D,20190314,000000,25.445,25.483,25.407,25.407,1618,0
+IVAL.US,D,20190315,000000,25.648,25.7,25.628,25.674,8088,0
+IVAL.US,D,20190318,000000,25.711,25.776,25.711,25.769,4994,0
+IVAL.US,D,20190319,000000,25.976,25.976,25.821,25.835,7220,0
+IVAL.US,D,20190320,000000,25.693,25.757,25.583,25.716,6000,0
+IVAL.US,D,20190321,000000,25.61,25.757,25.583,25.757,2906,0
+IVAL.US,D,20190322,000000,25.657,25.657,25.508,25.508,1919,0
+IVAL.US,D,20190325,000000,25.349,25.507,25.345,25.506,1998,0
+IVAL.US,D,20190326,000000,25.709,25.803,25.709,25.709,1863,0
+IVAL.US,D,20190327,000000,25.747,25.747,25.583,25.72,2762,0
+IVAL.US,D,20190328,000000,25.648,25.699,25.591,25.665,4183,0
+IVAL.US,D,20190329,000000,25.821,25.821,25.711,25.74,12700,0
+IVAL.US,D,20190401,000000,26.113,26.272,26.113,26.272,3025,0
+IVAL.US,D,20190402,000000,26.251,26.321,26.251,26.321,1795,0
+IVAL.US,D,20190403,000000,26.72,26.775,26.673,26.673,8000,0
+IVAL.US,D,20190404,000000,26.599,26.638,26.588,26.638,1949,0
+IVAL.US,D,20190405,000000,26.775,26.82,26.775,26.795,2919,0
+IVAL.US,D,20190408,000000,26.738,26.775,26.72,26.757,11263,0
+IVAL.US,D,20190409,000000,26.729,26.729,26.555,26.6,5674,0
+IVAL.US,D,20190410,000000,26.619,26.638,26.619,26.638,130,0
+IVAL.US,D,20190411,000000,26.678,26.686,26.673,26.686,3471,0
+IVAL.US,D,20190412,000000,26.893,26.945,26.893,26.945,3422,0
+IVAL.US,D,20190415,000000,26.898,26.956,26.875,26.904,6304,0
+IVAL.US,D,20190416,000000,27.02,27.032,27.014,27.019,3071,0
+IVAL.US,D,20190417,000000,27.215,27.22,27.164,27.206,5239,0
+IVAL.US,D,20190418,000000,27.279,27.279,27.241,27.248,2481,0
+IVAL.US,D,20190422,000000,27.287,27.312,27.224,27.237,25441,0
+IVAL.US,D,20190423,000000,27.076,27.178,27.076,27.169,9916,0
+IVAL.US,D,20190424,000000,26.958,26.958,26.866,26.884,4697,0
+IVAL.US,D,20190425,000000,26.793,26.793,26.729,26.738,3075,0
+IVAL.US,D,20190426,000000,26.646,26.783,26.646,26.77,6236,0
+IVAL.US,D,20190429,000000,26.783,26.848,26.775,26.848,3099,0
+IVAL.US,D,20190430,000000,26.711,26.765,26.711,26.738,3395,0
+IVAL.US,D,20190501,000000,26.784,26.839,26.593,26.593,34768,0
+IVAL.US,D,20190502,000000,26.545,26.545,26.412,26.436,10816,0
+IVAL.US,D,20190503,000000,26.545,26.72,26.545,26.715,11316,0
+IVAL.US,D,20190506,000000,26.131,26.348,26.08,26.331,35710,0
+IVAL.US,D,20190507,000000,25.94,25.94,25.657,25.68,7835,0
+IVAL.US,D,20190508,000000,25.407,25.407,25.38,25.4,3196,0
+IVAL.US,D,20190509,000000,25.068,25.261,25.033,25.224,41829,0
+IVAL.US,D,20190510,000000,24.983,25.182,24.876,25.158,7875,0
+IVAL.US,D,20190513,000000,24.732,24.732,24.472,24.472,8141,0
+IVAL.US,D,20190514,000000,24.757,24.867,24.757,24.839,5591,0
+IVAL.US,D,20190515,000000,24.674,24.94,24.648,24.867,53350,0
+IVAL.US,D,20190516,000000,24.895,25.05,24.895,24.955,5254,0
+IVAL.US,D,20190517,000000,24.811,24.839,24.693,24.693,13106,0
+IVAL.US,D,20190520,000000,24.534,24.534,24.455,24.455,1178,0
+IVAL.US,D,20190521,000000,24.555,24.722,24.555,24.685,6006,0
+IVAL.US,D,20190522,000000,24.528,24.528,24.472,24.486,3533,0
+IVAL.US,D,20190523,000000,23.942,23.968,23.8,23.8,5692,0
+IVAL.US,D,20190524,000000,24.079,24.115,24.03,24.066,809,0
+IVAL.US,D,20190528,000000,24.147,24.147,23.922,23.922,3163,0
+IVAL.US,D,20190529,000000,23.746,23.749,23.612,23.711,3789,0
+IVAL.US,D,20190530,000000,23.922,23.922,23.847,23.859,3811,0
+IVAL.US,D,20190531,000000,23.438,23.584,23.429,23.528,27125,0
+IVAL.US,D,20190603,000000,23.538,23.565,23.465,23.5,109143,0
+IVAL.US,D,20190604,000000,23.85,24.033,23.85,24.033,9013,0
+IVAL.US,D,20190605,000000,24.024,24.098,24.006,24.024,3336,0
+IVAL.US,D,20190606,000000,24.033,24.033,23.913,23.947,5260,0
+IVAL.US,D,20190607,000000,24.263,24.472,24.263,24.436,5351,0
+IVAL.US,D,20190610,000000,24.549,24.563,24.538,24.555,1848,0
+IVAL.US,D,20190611,000000,24.839,24.839,24.684,24.693,2642,0
+IVAL.US,D,20190612,000000,24.388,24.388,24.388,24.388,115,0
+IVAL.US,D,20190613,000000,24.288,24.288,24.271,24.288,493,0
+IVAL.US,D,20190614,000000,24.125,24.18,24.125,24.179,2121,0
+IVAL.US,D,20190617,000000,24.152,24.198,24.05,24.055,6787,0
+IVAL.US,D,20190618,000000,24.184,24.3,24.184,24.28,3077,0
+IVAL.US,D,20190619,000000,24.476,24.584,24.47,24.581,4677,0
+IVAL.US,D,20190620,000000,24.934,24.934,24.802,24.829,10709,0
+IVAL.US,D,20190621,000000,24.859,24.883,24.839,24.861,5542,0
+IVAL.US,D,20190624,000000,24.877,24.877,24.83,24.844,3394,0
+IVAL.US,D,20190625,000000,24.738,24.829,24.682,24.682,6394,0
+IVAL.US,D,20190626,000000,24.829,24.829,24.77,24.77,2197,0
+IVAL.US,D,20190627,000000,24.962,24.97,24.952,24.952,10694,0
+IVAL.US,D,20190628,000000,25.047,25.072,25.036,25.055,6680,0
+IVAL.US,D,20190701,000000,25.492,25.492,25.343,25.386,21477,0
+IVAL.US,D,20190702,000000,25.483,25.492,25.36,25.473,72931,0
+IVAL.US,D,20190703,000000,25.425,25.438,25.406,25.43,2681,0
+IVAL.US,D,20190705,000000,25.175,25.211,25.122,25.192,9926,0
+IVAL.US,D,20190708,000000,25.017,25.048,25.017,25.048,2457,0
+IVAL.US,D,20190709,000000,24.802,24.811,24.664,24.71,14924,0
+IVAL.US,D,20190710,000000,24.829,24.829,24.751,24.751,1744,0
+IVAL.US,D,20190711,000000,24.915,24.97,24.91,24.91,4109,0
+IVAL.US,D,20190712,000000,25.007,25.072,25.007,25.072,4291,0
+IVAL.US,D,20190715,000000,25.139,25.139,25.031,25.031,2355,0
+IVAL.US,D,20190716,000000,24.849,24.87,24.849,24.859,4683,0
+IVAL.US,D,20190717,000000,24.887,24.915,24.848,24.848,6197,0
+IVAL.US,D,20190718,000000,24.607,24.766,24.551,24.756,15228,0
+IVAL.US,D,20190719,000000,24.915,24.915,24.806,24.806,1641,0
+IVAL.US,D,20190722,000000,25.036,25.046,25.017,25.026,2446,0
+IVAL.US,D,20190723,000000,25.287,25.294,25.249,25.292,1148,0
+IVAL.US,D,20190724,000000,25.297,25.36,25.297,25.355,7972,0
+IVAL.US,D,20190725,000000,25.297,25.297,25.053,25.053,5681,0
+IVAL.US,D,20190726,000000,25.046,25.046,25.045,25.045,288,0
+IVAL.US,D,20190729,000000,24.829,24.847,24.811,24.847,2857,0
+IVAL.US,D,20190730,000000,24.543,24.543,24.467,24.496,14983,0
+IVAL.US,D,20190731,000000,24.592,24.592,24.246,24.321,4972,0
+IVAL.US,D,20190801,000000,24.31,24.422,23.994,24.087,18219,0
+IVAL.US,D,20190802,000000,23.76,23.76,23.575,23.709,5328,0
+IVAL.US,D,20190805,000000,23.259,23.284,22.934,22.99,11491,0
+IVAL.US,D,20190806,000000,23.165,23.165,22.953,23.125,21128,0
+IVAL.US,D,20190807,000000,22.915,23.044,22.84,23.044,3820,0
+IVAL.US,D,20190808,000000,23.213,23.342,23.213,23.315,9261,0
+IVAL.US,D,20190809,000000,23.204,23.204,23.036,23.078,3095,0
+IVAL.US,D,20190812,000000,23.083,23.091,22.936,22.936,6069,0
+IVAL.US,D,20190813,000000,23.315,23.342,22.99,23.296,5330,0
+IVAL.US,D,20190814,000000,22.849,22.849,22.703,22.73,15205,0
+IVAL.US,D,20190815,000000,22.794,22.812,22.766,22.812,10157,0
+IVAL.US,D,20190816,000000,22.925,23.027,22.905,23,22262,0
+IVAL.US,D,20190819,000000,23.115,23.12,23.091,23.091,18673,0
+IVAL.US,D,20190820,000000,23.073,23.11,23.073,23.096,11436,0
+IVAL.US,D,20190821,000000,23.286,23.324,23.256,23.256,3405,0
+IVAL.US,D,20190822,000000,23.296,23.296,23.226,23.279,1491,0
+IVAL.US,D,20190823,000000,23.129,23.129,22.905,22.905,3762,0
+IVAL.US,D,20190826,000000,23.157,23.25,23.091,23.147,8920,0
+IVAL.US,D,20190827,000000,23.26,23.306,23.165,23.232,10937,0
+IVAL.US,D,20190828,000000,23.175,23.185,23.129,23.15,3650,0
+IVAL.US,D,20190829,000000,23.399,23.45,23.399,23.408,2710,0
+IVAL.US,D,20190830,000000,23.593,23.65,23.518,23.573,4527,0
+IVAL.US,D,20190903,000000,23.392,23.473,23.392,23.473,6385,0
+IVAL.US,D,20190904,000000,23.632,23.752,23.624,23.752,8631,0
+IVAL.US,D,20190905,000000,24.097,24.246,24.097,24.16,13109,0
+IVAL.US,D,20190906,000000,24.348,24.348,24.318,24.338,1631,0
+IVAL.US,D,20190909,000000,24.496,24.496,24.459,24.476,8456,0
+IVAL.US,D,20190910,000000,24.849,24.888,24.811,24.888,852,0
+IVAL.US,D,20190911,000000,25.158,25.216,25.148,25.216,2720,0
+IVAL.US,D,20190912,000000,25.211,25.37,25.211,25.37,733,0
+IVAL.US,D,20190913,000000,25.575,25.659,25.575,25.63,4030,0
+IVAL.US,D,20190916,000000,25.683,25.683,25.63,25.64,8054,0
+IVAL.US,D,20190917,000000,25.492,25.602,25.462,25.602,8418,0
+IVAL.US,D,20190918,000000,25.396,25.444,25.361,25.444,2502,0
+IVAL.US,D,20190919,000000,25.501,25.546,25.491,25.51,6182,0
+IVAL.US,D,20190920,000000,25.472,25.472,25.359,25.359,4469,0
+IVAL.US,D,20190923,000000,25.182,25.238,25.182,25.201,4974,0
+IVAL.US,D,20190924,000000,25.359,25.389,25.177,25.177,5823,0
+IVAL.US,D,20190925,000000,25.014,25.069,25.014,25.069,1406,0
+IVAL.US,D,20190926,000000,25.106,25.106,25.088,25.096,667,0
+IVAL.US,D,20190927,000000,25.079,25.079,24.976,25.024,19330,0
+IVAL.US,D,20190930,000000,25.024,25.145,25.024,25.142,2539,0
+IVAL.US,D,20191001,000000,25.145,25.145,25.05,25.079,7167,0
+IVAL.US,D,20191002,000000,24.771,24.771,24.518,24.518,9691,0
+IVAL.US,D,20191003,000000,24.348,24.686,24.348,24.686,1979,0
+IVAL.US,D,20191004,000000,24.583,24.848,24.583,24.848,4289,0
+IVAL.US,D,20191007,000000,24.834,24.834,24.735,24.735,521,0
+IVAL.US,D,20191008,000000,24.609,24.621,24.497,24.497,12648,0
+IVAL.US,D,20191009,000000,24.546,24.603,24.519,24.603,14302,0
+IVAL.US,D,20191010,000000,24.761,24.835,24.725,24.835,4811,0
+IVAL.US,D,20191011,000000,25.592,25.742,25.546,25.667,13557,0
+IVAL.US,D,20191014,000000,25.405,25.542,25.405,25.51,2076,0
+IVAL.US,D,20191015,000000,25.826,26.042,25.826,25.947,2705,0
+IVAL.US,D,20191016,000000,25.842,25.943,25.842,25.877,6962,0
+IVAL.US,D,20191017,000000,25.985,26.061,25.925,25.944,4505,0
+IVAL.US,D,20191018,000000,26.081,26.116,25.976,26.098,17159,0
+IVAL.US,D,20191021,000000,26.256,26.312,26.256,26.271,6018,0
+IVAL.US,D,20191022,000000,26.334,26.369,26.286,26.286,4505,0
+IVAL.US,D,20191023,000000,26.43,26.453,26.43,26.453,3633,0
+IVAL.US,D,20191024,000000,26.585,26.621,26.575,26.604,6115,0
+IVAL.US,D,20191025,000000,26.517,26.648,26.517,26.648,4973,0
+IVAL.US,D,20191028,000000,26.911,26.958,26.856,26.938,30092,0
+IVAL.US,D,20191029,000000,26.958,26.958,26.873,26.873,785,0
+IVAL.US,D,20191030,000000,26.808,26.883,26.658,26.883,3050,0
+IVAL.US,D,20191031,000000,26.641,26.641,26.414,26.484,2965,0
+IVAL.US,D,20191101,000000,26.706,26.799,26.696,26.789,207084,0
+IVAL.US,D,20191104,000000,27.087,27.087,26.998,26.998,6498,0
+IVAL.US,D,20191105,000000,27.117,27.144,27.097,27.144,870634,0
+IVAL.US,D,20191106,000000,27.087,27.087,26.958,27.015,5791,0
+IVAL.US,D,20191107,000000,27.052,27.158,27.015,27.144,9284,0
+IVAL.US,D,20191108,000000,27.087,27.173,27.073,27.16,29954,0
+IVAL.US,D,20191111,000000,27.062,27.154,27.024,27.107,4895,0
+IVAL.US,D,20191112,000000,27.325,27.332,27.209,27.284,4185,0
+IVAL.US,D,20191113,000000,26.977,27.117,26.977,27.107,5297,0
+IVAL.US,D,20191114,000000,26.878,26.948,26.855,26.936,6761,0
+IVAL.US,D,20191115,000000,26.977,27.078,26.977,27.078,998,0
+IVAL.US,D,20191118,000000,27.034,27.051,26.892,27.01,14823,0
+IVAL.US,D,20191119,000000,27.107,27.107,26.953,26.983,3982,0
+IVAL.US,D,20191120,000000,26.883,26.883,26.789,26.802,1586,0
+IVAL.US,D,20191121,000000,26.781,26.873,26.766,26.837,89977,0
+IVAL.US,D,20191122,000000,26.977,26.987,26.882,26.882,8595,0
+IVAL.US,D,20191125,000000,27.107,27.173,27.107,27.163,4014,0
+IVAL.US,D,20191126,000000,27.036,27.107,27.034,27.107,14440,0
+IVAL.US,D,20191127,000000,27.211,27.284,27.193,27.257,2790,0
+IVAL.US,D,20191129,000000,26.997,26.997,26.832,26.832,5103,0
+IVAL.US,D,20191202,000000,26.911,26.911,26.685,26.789,31495,0
+IVAL.US,D,20191203,000000,26.566,26.781,26.508,26.765,28705,0
+IVAL.US,D,20191204,000000,26.987,27.07,26.987,27.07,24873,0
+IVAL.US,D,20191205,000000,27.035,27.097,27.015,27.055,8633,0
+IVAL.US,D,20191206,000000,27.294,27.416,27.294,27.388,10777,0
+IVAL.US,D,20191209,000000,27.416,27.491,27.376,27.376,11703,0
+IVAL.US,D,20191210,000000,27.351,27.388,27.284,27.289,2583,0
+IVAL.US,D,20191211,000000,27.247,27.442,27.247,27.425,86478,0
+IVAL.US,D,20191212,000000,27.585,27.64,27.453,27.632,18723,0
+IVAL.US,D,20191213,000000,27.967,28.089,27.904,28.06,4244,0
+IVAL.US,D,20191216,000000,28.223,28.307,28.223,28.266,3932,0
+IVAL.US,D,20191217,000000,28.05,28.089,28.014,28.041,6407,0
+IVAL.US,D,20191218,000000,27.78,27.884,27.78,27.884,24166,0
+IVAL.US,D,20191219,000000,27.747,27.808,27.722,27.771,84600,0
+IVAL.US,D,20191220,000000,27.599,27.93,27.599,27.874,14010,0
+IVAL.US,D,20191223,000000,27.753,27.853,27.753,27.818,3901,0
+IVAL.US,D,20191224,000000,27.912,27.912,27.798,27.815,8888,0
+IVAL.US,D,20191226,000000,27.904,27.956,27.897,27.956,15671,0
+IVAL.US,D,20191227,000000,27.94,27.972,27.94,27.972,975,0
+IVAL.US,D,20191230,000000,27.921,27.921,27.634,27.648,26509,0
+IVAL.US,D,20191231,000000,27.635,27.743,27.63,27.743,15189,0
+IVAL.US,D,20200102,000000,27.912,28.038,27.912,28.038,20101,0
+IVAL.US,D,20200103,000000,27.699,27.827,27.63,27.634,28298,0
+IVAL.US,D,20200106,000000,27.751,27.873,27.751,27.869,3496,0
+IVAL.US,D,20200107,000000,27.797,27.854,27.773,27.779,6812,0
+IVAL.US,D,20200108,000000,27.741,27.854,27.694,27.779,59480,0
+IVAL.US,D,20200109,000000,27.631,27.77,27.631,27.76,8443,0
+IVAL.US,D,20200110,000000,27.704,27.713,27.533,27.553,42245,0
+IVAL.US,D,20200113,000000,27.601,27.766,27.601,27.765,2307,0
+IVAL.US,D,20200114,000000,27.736,27.844,27.736,27.844,18854,0
+IVAL.US,D,20200115,000000,27.741,27.778,27.675,27.722,12910,0
+IVAL.US,D,20200116,000000,27.779,27.812,27.732,27.812,4296,0
+IVAL.US,D,20200117,000000,27.903,27.957,27.903,27.952,19811,0
+IVAL.US,D,20200121,000000,27.967,28,27.883,27.896,20876,0
+IVAL.US,D,20200122,000000,28.079,28.079,27.969,28.013,15868,0
+IVAL.US,D,20200123,000000,27.732,27.779,27.548,27.779,80729,0
+IVAL.US,D,20200124,000000,27.648,27.675,27.44,27.533,77579,0
+IVAL.US,D,20200127,000000,26.848,26.98,26.839,26.857,32176,0
+IVAL.US,D,20200128,000000,26.848,27.003,26.848,27.003,5606,0
+IVAL.US,D,20200129,000000,27.018,27.018,26.904,26.922,20016,0
+IVAL.US,D,20200130,000000,26.735,26.913,26.631,26.881,13051,0
+IVAL.US,D,20200131,000000,26.621,26.621,26.284,26.329,46738,0
+IVAL.US,D,20200203,000000,26.415,26.489,26.382,26.435,20716,0
+IVAL.US,D,20200204,000000,26.904,26.961,26.894,26.951,14725,0
+IVAL.US,D,20200205,000000,27.327,27.384,27.327,27.38,6531,0
+IVAL.US,D,20200206,000000,27.337,27.337,27.28,27.289,2539,0
+IVAL.US,D,20200207,000000,26.913,26.98,26.784,26.839,56106,0
+IVAL.US,D,20200210,000000,26.782,26.81,26.697,26.782,22382,0
+IVAL.US,D,20200211,000000,26.97,27.027,26.883,26.961,20871,0
+IVAL.US,D,20200212,000000,26.951,26.99,26.905,26.99,8914,0
+IVAL.US,D,20200213,000000,26.746,26.829,26.744,26.763,8748,0
+IVAL.US,D,20200214,000000,26.815,26.815,26.707,26.735,12954,0
+IVAL.US,D,20200218,000000,26.415,26.417,26.329,26.358,7460,0
+IVAL.US,D,20200219,000000,26.471,26.508,26.371,26.372,10058,0
+IVAL.US,D,20200220,000000,26.358,26.368,26.151,26.348,21680,0
+IVAL.US,D,20200221,000000,26.141,26.151,26.076,26.151,14044,0
+IVAL.US,D,20200224,000000,24.975,25.087,24.914,24.956,88300,0
+IVAL.US,D,20200225,000000,25.145,25.145,24.524,24.745,46666,0
+IVAL.US,D,20200226,000000,24.853,25.013,24.689,24.749,21168,0
+IVAL.US,D,20200227,000000,24.025,24.354,23.639,23.656,59935,0
+IVAL.US,D,20200228,000000,23.125,23.76,23.041,23.76,119544,0
+IVAL.US,D,20200302,000000,23.506,23.875,23.328,23.593,246757,0
+IVAL.US,D,20200303,000000,24.043,24.325,23.46,23.616,106941,0
+IVAL.US,D,20200304,000000,23.966,24.383,23.95,24.383,49480,0
+IVAL.US,D,20200305,000000,23.525,23.714,23.374,23.489,59525,0
+IVAL.US,D,20200306,000000,22.942,23.121,22.811,23.045,15780,0
+IVAL.US,D,20200309,000000,21.239,21.456,20.918,20.977,51661,0
+IVAL.US,D,20200310,000000,21.963,21.963,21.127,21.767,115026,0
+IVAL.US,D,20200311,000000,21.293,21.314,20.68,20.796,35857,0
+IVAL.US,D,20200312,000000,19.188,19.188,18.097,18.453,53054,0
+IVAL.US,D,20200313,000000,19.695,19.695,18.424,19.517,36115,0
+IVAL.US,D,20200316,000000,17.336,17.952,17.336,17.579,64106,0
+IVAL.US,D,20200317,000000,17.593,18.218,17.547,17.962,77110,0
+IVAL.US,D,20200318,000000,17.027,17.423,16.701,16.938,60076,0
+IVAL.US,D,20200319,000000,17.024,17.607,16.936,17.205,198192,0
+IVAL.US,D,20200320,000000,17.688,18.07,17.228,17.28,64621,0
+IVAL.US,D,20200323,000000,16.967,17.1,16.681,16.826,47450,0
+IVAL.US,D,20200324,000000,18.275,18.533,18.062,18.513,18898,0
+IVAL.US,D,20200325,000000,18.664,19.384,18.523,19.195,33177,0
+IVAL.US,D,20200326,000000,19.469,20.093,19.432,20.049,24546,0
+IVAL.US,D,20200327,000000,19.356,19.649,19.185,19.404,129962,0
+IVAL.US,D,20200330,000000,19.678,19.962,19.488,19.953,53879,0
+IVAL.US,D,20200331,000000,19.498,19.807,19.432,19.696,18665,0
+IVAL.US,D,20200401,000000,19.023,19.076,18.867,18.963,145677,0
+IVAL.US,D,20200402,000000,19.013,19.384,18.958,19.317,64254,0
+IVAL.US,D,20200403,000000,19.081,19.081,18.701,18.787,36985,0
+IVAL.US,D,20200406,000000,19.755,20.127,19.755,20.068,37618,0
+IVAL.US,D,20200407,000000,20.958,20.958,20.209,20.229,188012,0
+IVAL.US,D,20200408,000000,20.238,20.494,20.136,20.342,9926,0
+IVAL.US,D,20200409,000000,20.934,21.062,20.735,20.919,18281,0
+IVAL.US,D,20200413,000000,20.758,20.863,20.559,20.714,30296,0
+IVAL.US,D,20200414,000000,20.796,20.958,20.758,20.863,12004,0
+IVAL.US,D,20200415,000000,20.132,20.199,20,20.049,13989,0
+IVAL.US,D,20200416,000000,20.084,20.084,19.835,19.962,15335,0
+IVAL.US,D,20200417,000000,20.266,20.427,20.161,20.427,32076,0
+IVAL.US,D,20200420,000000,20.219,20.284,19.924,19.933,13015,0
+IVAL.US,D,20200421,000000,19.641,19.696,19.526,19.583,29594,0
+IVAL.US,D,20200422,000000,20.161,20.161,19.981,20.039,26830,0
+IVAL.US,D,20200423,000000,20.436,20.703,20.398,20.455,33009,0
+IVAL.US,D,20200424,000000,20.55,20.71,20.497,20.71,10548,0
+IVAL.US,D,20200427,000000,20.703,20.854,20.693,20.854,21470,0
+IVAL.US,D,20200428,000000,21.402,21.402,21.147,21.176,21010,0
+IVAL.US,D,20200429,000000,21.765,21.872,21.765,21.801,19348,0
+IVAL.US,D,20200430,000000,21.48,21.56,21.308,21.489,38504,0
+IVAL.US,D,20200501,000000,21.044,21.062,20.816,20.968,32478,0
+IVAL.US,D,20200504,000000,20.731,20.844,20.597,20.844,13202,0
+IVAL.US,D,20200505,000000,21.081,21.182,20.978,20.988,16802,0
+IVAL.US,D,20200506,000000,20.892,20.91,20.811,20.816,8213,0
+IVAL.US,D,20200507,000000,21.147,21.242,21.1,21.119,4315,0
+IVAL.US,D,20200508,000000,21.546,21.555,21.47,21.475,4465,0
+IVAL.US,D,20200511,000000,21.539,21.621,21.48,21.582,12865,0
+IVAL.US,D,20200512,000000,21.461,21.461,21.091,21.091,1830,0
+IVAL.US,D,20200513,000000,21.195,21.195,20.863,20.988,16628,0
+IVAL.US,D,20200514,000000,20.313,20.64,20.109,20.622,15450,0
+IVAL.US,D,20200515,000000,20.734,20.816,20.617,20.816,26994,0
+IVAL.US,D,20200518,000000,21.494,21.782,21.494,21.782,13364,0
+IVAL.US,D,20200519,000000,21.764,21.829,21.644,21.644,79777,0
+IVAL.US,D,20200520,000000,21.972,22.053,21.925,21.971,5065,0
+IVAL.US,D,20200521,000000,21.925,21.925,21.7,21.721,16398,0
+IVAL.US,D,20200522,000000,21.602,21.716,21.602,21.716,9427,0
+IVAL.US,D,20200526,000000,22.436,22.621,22.436,22.503,16275,0
+IVAL.US,D,20200527,000000,22.977,23.109,22.873,23.034,38820,0
+IVAL.US,D,20200528,000000,23.128,23.364,23.071,23.071,13784,0
+IVAL.US,D,20200529,000000,22.826,22.847,22.578,22.847,2185,0
+IVAL.US,D,20200601,000000,22.997,23.251,22.987,23.224,56364,0
+IVAL.US,D,20200602,000000,23.507,23.65,23.507,23.65,20211,0
+IVAL.US,D,20200603,000000,23.905,24.257,23.905,24.209,29434,0
+IVAL.US,D,20200604,000000,23.971,24.081,23.877,23.916,17724,0
+IVAL.US,D,20200605,000000,24.574,24.712,24.503,24.541,20557,0
+IVAL.US,D,20200608,000000,24.673,25.005,24.673,25.005,19113,0
+IVAL.US,D,20200609,000000,24.579,24.763,24.518,24.698,10539,0
+IVAL.US,D,20200610,000000,24.56,24.56,24.284,24.435,13236,0
+IVAL.US,D,20200611,000000,23.488,23.555,22.863,22.929,38640,0
+IVAL.US,D,20200612,000000,23.479,23.488,23.109,23.355,7139,0
+IVAL.US,D,20200615,000000,22.69,23.175,22.604,23.175,6170,0
+IVAL.US,D,20200616,000000,23.888,23.946,23.613,23.639,17353,0
+IVAL.US,D,20200617,000000,23.737,23.774,23.603,23.621,8202,0
+IVAL.US,D,20200618,000000,23.345,23.461,23.345,23.413,3572,0
+IVAL.US,D,20200619,000000,23.394,23.394,23.088,23.088,7982,0
+IVAL.US,D,20200622,000000,23.345,23.585,23.299,23.523,7069,0
+IVAL.US,D,20200623,000000,23.718,23.77,23.603,23.603,1850,0
+IVAL.US,D,20200624,000000,23.364,23.364,22.956,22.995,6051,0
+IVAL.US,D,20200625,000000,22.861,23.208,22.861,23.208,8955,0
+IVAL.US,D,20200626,000000,23.001,23.001,22.851,22.864,6493,0
+IVAL.US,D,20200629,000000,22.851,22.966,22.778,22.938,4623,0
+IVAL.US,D,20200630,000000,22.939,23.108,22.872,23.05,8962,0
+IVAL.US,D,20200701,000000,22.908,22.966,22.763,22.915,9959,0
+IVAL.US,D,20200702,000000,23.364,23.394,23.137,23.137,9372,0
+IVAL.US,D,20200706,000000,23.498,23.498,23.433,23.484,19945,0
+IVAL.US,D,20200707,000000,23.294,23.294,23.098,23.098,1598,0
+IVAL.US,D,20200708,000000,23.05,23.185,22.98,23.185,8917,0
+IVAL.US,D,20200709,000000,23.118,23.118,22.765,22.928,13907,0
+IVAL.US,D,20200710,000000,23.08,23.165,23.032,23.13,2821,0
+IVAL.US,D,20200713,000000,23.355,23.498,23.098,23.156,10820,0
+IVAL.US,D,20200714,000000,23.309,23.506,23.28,23.506,7931,0
+IVAL.US,D,20200715,000000,23.927,23.927,23.747,23.851,18412,0
+IVAL.US,D,20200716,000000,23.87,23.87,23.785,23.813,3878,0
+IVAL.US,D,20200717,000000,23.775,23.81,23.737,23.81,4813,0
+IVAL.US,D,20200720,000000,23.775,23.917,23.775,23.896,17952,0
+IVAL.US,D,20200721,000000,23.833,23.845,23.737,23.739,10768,0
+IVAL.US,D,20200722,000000,23.852,23.898,23.851,23.889,3805,0
+IVAL.US,D,20200723,000000,23.851,23.851,23.65,23.675,5669,0
+IVAL.US,D,20200724,000000,23.565,23.633,23.526,23.585,42432,0
+IVAL.US,D,20200727,000000,23.708,23.974,23.708,23.927,1988,0
+IVAL.US,D,20200728,000000,23.785,23.947,23.785,23.832,12485,0
+IVAL.US,D,20200729,000000,23.642,23.795,23.588,23.714,10443,0
+IVAL.US,D,20200730,000000,23.146,23.384,23.041,23.345,10612,0
+IVAL.US,D,20200731,000000,22.908,22.975,22.47,22.642,14921,0
+IVAL.US,D,20200803,000000,22.755,23.108,22.755,23.078,8578,0
+IVAL.US,D,20200804,000000,23.223,23.527,23.223,23.527,147204,0
+IVAL.US,D,20200805,000000,23.841,23.917,23.785,23.799,7283,0
+IVAL.US,D,20200806,000000,23.777,23.87,23.704,23.837,6205,0
+IVAL.US,D,20200807,000000,23.623,23.747,23.599,23.747,10759,0
+IVAL.US,D,20200810,000000,23.796,23.888,23.796,23.858,4519,0
+IVAL.US,D,20200811,000000,24.375,24.498,24.109,24.109,7631,0
+IVAL.US,D,20200812,000000,24.622,24.747,24.622,24.708,5142,0
+IVAL.US,D,20200813,000000,24.547,24.67,24.441,24.498,8870,0
+IVAL.US,D,20200814,000000,24.317,24.347,24.27,24.308,9500,0
+IVAL.US,D,20200817,000000,24.478,24.622,24.478,24.602,5388,0
+IVAL.US,D,20200818,000000,24.728,24.77,24.708,24.765,5299,0
+IVAL.US,D,20200819,000000,24.629,24.698,24.478,24.478,23744,0
+IVAL.US,D,20200820,000000,24.089,24.351,24.089,24.317,26017,0
+IVAL.US,D,20200821,000000,23.87,24.159,23.87,24.159,8659,0
+IVAL.US,D,20200824,000000,24.451,24.451,24.368,24.413,21146,0
+IVAL.US,D,20200825,000000,24.516,24.516,24.413,24.473,49821,0
+IVAL.US,D,20200826,000000,24.469,24.622,24.469,24.619,13942,0
+IVAL.US,D,20200827,000000,24.478,24.478,24.27,24.357,4180,0
+IVAL.US,D,20200828,000000,24.441,24.508,24.441,24.503,6233,0
+IVAL.US,D,20200831,000000,24.498,24.592,24.498,24.508,4779,0
+IVAL.US,D,20200901,000000,24.347,24.441,24.288,24.423,147490,0
+IVAL.US,D,20200902,000000,24.527,24.689,24.527,24.631,33281,0
+IVAL.US,D,20200903,000000,24.566,24.566,24.024,24.098,15562,0
+IVAL.US,D,20200904,000000,24.332,24.356,24.013,24.308,13825,0
+IVAL.US,D,20200908,000000,24.137,24.267,24.041,24.177,11356,0
+IVAL.US,D,20200909,000000,24.451,24.451,24.375,24.434,6863,0
+IVAL.US,D,20200910,000000,24.385,24.401,24.251,24.251,16419,0
+IVAL.US,D,20200911,000000,24.442,24.522,24.385,24.498,13204,0
+IVAL.US,D,20200914,000000,24.863,24.863,24.775,24.804,8520,0
+IVAL.US,D,20200915,000000,24.919,24.973,24.919,24.954,2874,0
+IVAL.US,D,20200916,000000,24.833,24.863,24.752,24.775,10340,0
+IVAL.US,D,20200917,000000,24.508,24.652,24.469,24.636,19342,0
+IVAL.US,D,20200918,000000,24.655,24.667,24.554,24.566,10342,0
+IVAL.US,D,20200921,000000,23.886,23.905,23.606,23.905,8361,0
+IVAL.US,D,20200922,000000,23.709,23.798,23.57,23.798,32629,0
+IVAL.US,D,20200923,000000,23.8,23.848,23.519,23.519,1940,0
+IVAL.US,D,20200924,000000,23.368,23.623,23.322,23.56,10849,0
+IVAL.US,D,20200925,000000,23.445,23.59,23.312,23.59,11145,0
+IVAL.US,D,20200928,000000,23.905,24.01,23.905,23.966,2680,0
+IVAL.US,D,20200929,000000,24.03,24.03,23.921,23.921,29780,0
+IVAL.US,D,20200930,000000,23.819,23.867,23.743,23.791,7131,0
+IVAL.US,D,20201001,000000,23.991,23.991,23.752,23.838,118248,0
+IVAL.US,D,20201002,000000,23.637,23.761,23.637,23.694,7577,0
+IVAL.US,D,20201005,000000,23.991,24.125,23.991,24.125,13493,0
+IVAL.US,D,20201006,000000,24.231,24.287,24.03,24.03,9898,0
+IVAL.US,D,20201007,000000,24.145,24.269,24.077,24.25,18561,0
+IVAL.US,D,20201008,000000,24.336,24.355,24.258,24.346,29028,0
+IVAL.US,D,20201009,000000,24.316,24.393,24.313,24.384,29902,0
+IVAL.US,D,20201012,000000,24.307,24.341,24.201,24.297,9099,0
+IVAL.US,D,20201013,000000,24.068,24.068,23.886,23.944,11569,0
+IVAL.US,D,20201014,000000,23.971,23.971,23.867,23.924,11516,0
+IVAL.US,D,20201015,000000,23.675,23.675,23.485,23.66,14304,0
+IVAL.US,D,20201016,000000,23.643,23.694,23.638,23.668,4081,0
+IVAL.US,D,20201019,000000,23.809,23.819,23.591,23.591,14755,0
+IVAL.US,D,20201020,000000,23.59,23.693,23.59,23.647,7992,0
+IVAL.US,D,20201021,000000,23.815,23.94,23.815,23.843,19932,0
+IVAL.US,D,20201022,000000,23.781,23.819,23.723,23.819,4536,0
+IVAL.US,D,20201023,000000,23.944,24.092,23.944,24.092,9065,0
+IVAL.US,D,20201026,000000,23.895,23.905,23.694,23.778,7884,0
+IVAL.US,D,20201027,000000,23.618,23.618,23.454,23.465,10490,0
+IVAL.US,D,20201028,000000,22.91,22.91,22.69,22.69,70888,0
+IVAL.US,D,20201029,000000,22.756,22.938,22.756,22.918,2679,0
+IVAL.US,D,20201030,000000,22.766,22.785,22.632,22.755,3084,0
+IVAL.US,D,20201102,000000,22.987,22.987,22.775,22.881,150450,0
+IVAL.US,D,20201103,000000,23.445,23.694,23.445,23.665,11937,0
+IVAL.US,D,20201104,000000,23.494,23.665,23.359,23.57,28985,0
+IVAL.US,D,20201105,000000,23.738,23.757,23.56,23.714,23572,0
+IVAL.US,D,20201106,000000,23.628,23.694,23.608,23.608,8027,0
+IVAL.US,D,20201109,000000,24.7,24.876,24.498,24.498,9790,0
+IVAL.US,D,20201110,000000,24.727,24.853,24.701,24.701,8117,0
+IVAL.US,D,20201111,000000,24.562,24.642,24.515,24.593,14550,0
+IVAL.US,D,20201112,000000,24.269,24.336,24.116,24.116,9565,0
+IVAL.US,D,20201113,000000,24.316,24.606,24.316,24.606,3621,0
+IVAL.US,D,20201116,000000,24.958,24.958,24.853,24.896,12058,0
+IVAL.US,D,20201117,000000,24.958,25.12,24.909,25.072,7521,0
+IVAL.US,D,20201118,000000,25.025,25.159,24.982,24.982,4206,0
+IVAL.US,D,20201119,000000,24.939,25.13,24.939,25.117,14627,0
+IVAL.US,D,20201120,000000,25.274,25.332,25.255,25.308,8452,0
+IVAL.US,D,20201123,000000,25.59,25.637,25.512,25.534,12024,0
+IVAL.US,D,20201124,000000,25.819,26,25.819,25.981,13755,0
+IVAL.US,D,20201125,000000,25.657,25.733,25.571,25.733,10453,0
+IVAL.US,D,20201127,000000,25.838,25.95,25.838,25.887,869,0
+IVAL.US,D,20201130,000000,25.475,25.475,25.058,25.058,13231,0
+IVAL.US,D,20201201,000000,25.446,25.733,25.446,25.723,254823,0
+IVAL.US,D,20201202,000000,25.551,25.657,25.527,25.642,16638,0
+IVAL.US,D,20201203,000000,25.723,25.8,25.666,25.733,28792,0
+IVAL.US,D,20201204,000000,25.666,25.772,25.666,25.772,23000,0
+IVAL.US,D,20201207,000000,25.522,25.575,25.495,25.495,11847,0
+IVAL.US,D,20201208,000000,25.446,25.609,25.446,25.599,15151,0
+IVAL.US,D,20201209,000000,25.781,25.791,25.59,25.695,8868,0
+IVAL.US,D,20201210,000000,25.752,25.752,25.647,25.736,34220,0
+IVAL.US,D,20201211,000000,25.819,25.924,25.767,25.924,9756,0
+IVAL.US,D,20201214,000000,26.203,26.203,25.991,25.991,9501,0
+IVAL.US,D,20201215,000000,26.088,26.269,26.082,26.259,41757,0
+IVAL.US,D,20201216,000000,26.215,26.279,26.169,26.267,5863,0
+IVAL.US,D,20201217,000000,26.373,26.379,26.326,26.331,5216,0
+IVAL.US,D,20201218,000000,26.374,26.403,26.298,26.335,3251,0
+IVAL.US,D,20201221,000000,25.685,25.981,25.666,25.973,12327,0
+IVAL.US,D,20201222,000000,25.896,25.896,25.752,25.828,16339,0
+IVAL.US,D,20201223,000000,25.905,26.078,25.89,26.068,9635,0
+IVAL.US,D,20201224,000000,26.039,26.039,25.955,25.963,938,0
+IVAL.US,D,20201228,000000,26.144,26.203,26.041,26.161,57495,0
+IVAL.US,D,20201229,000000,26.492,26.492,26.316,26.365,7737,0
+IVAL.US,D,20201230,000000,26.576,26.576,26.412,26.451,6812,0
+IVAL.US,D,20201231,000000,26.417,26.441,26.316,26.369,7904,0
+IVAL.US,D,20210104,000000,26.692,26.692,26.374,26.442,22164,0
+IVAL.US,D,20210105,000000,26.61,26.836,26.533,26.764,31889,0
+IVAL.US,D,20210106,000000,26.981,27.357,26.981,27.27,54191,0
+IVAL.US,D,20210107,000000,27.231,27.358,27.231,27.337,4086,0
+IVAL.US,D,20210108,000000,27.442,27.558,27.337,27.516,10554,0
+IVAL.US,D,20210111,000000,27.058,27.289,27.058,27.193,9861,0
+IVAL.US,D,20210112,000000,27.116,27.27,27.086,27.27,5843,0
+IVAL.US,D,20210113,000000,27.194,27.24,27.171,27.231,26805,0
+IVAL.US,D,20210114,000000,27.459,27.558,27.459,27.501,13185,0
+IVAL.US,D,20210115,000000,27.202,27.217,27.01,27.144,37221,0
+IVAL.US,D,20210119,000000,27.096,27.096,26.937,27.02,178987,0
+IVAL.US,D,20210120,000000,27.086,27.189,27.086,27.189,11644,0
+IVAL.US,D,20210121,000000,27.133,27.168,26.971,27.134,25149,0
+IVAL.US,D,20210122,000000,27.068,27.202,27.039,27.202,15342,0
+IVAL.US,D,20210125,000000,26.932,27.071,26.817,27.071,12154,0
+IVAL.US,D,20210126,000000,27.212,27.23,27.086,27.144,8526,0
+IVAL.US,D,20210127,000000,26.547,26.75,26.509,26.509,14042,0
+IVAL.US,D,20210128,000000,26.702,26.934,26.668,26.831,10653,0
+IVAL.US,D,20210129,000000,26.481,26.557,26.277,26.355,7089,0
+IVAL.US,D,20210201,000000,26.616,26.634,26.518,26.624,14635,0
+IVAL.US,D,20210202,000000,26.571,26.807,26.571,26.807,8388,0
+IVAL.US,D,20210203,000000,26.779,26.806,26.673,26.769,48570,0
+IVAL.US,D,20210204,000000,26.721,26.836,26.679,26.836,4328,0
+IVAL.US,D,20210205,000000,26.914,27.029,26.914,27.029,7869,0
+IVAL.US,D,20210208,000000,27.331,27.338,27.217,27.279,17251,0
+IVAL.US,D,20210209,000000,27.424,27.501,27.414,27.501,9632,0
+IVAL.US,D,20210210,000000,27.375,27.375,27.183,27.183,5410,0
+IVAL.US,D,20210211,000000,27.279,27.299,27.222,27.231,5331,0
+IVAL.US,D,20210212,000000,27.124,27.336,27.124,27.309,17837,0
+IVAL.US,D,20210216,000000,27.472,27.558,27.309,27.419,121537,0
+IVAL.US,D,20210217,000000,27.27,27.356,27.154,27.299,20892,0
+IVAL.US,D,20210218,000000,27.029,27.154,26.981,27.121,15586,0
+IVAL.US,D,20210219,000000,27.299,27.337,27.25,27.309,4191,0
+IVAL.US,D,20210222,000000,27.231,27.481,27.231,27.404,14568,0
+IVAL.US,D,20210223,000000,27.289,27.511,27.168,27.472,117053,0
+IVAL.US,D,20210224,000000,27.173,27.452,27.163,27.433,27962,0
+IVAL.US,D,20210225,000000,27.414,27.433,26.971,26.991,10511,0
+IVAL.US,D,20210226,000000,26.76,26.76,26.471,26.483,104902,0
+IVAL.US,D,20210301,000000,26.962,27.058,26.86,27.048,14921,0
+IVAL.US,D,20210302,000000,26.894,26.988,26.788,26.968,8003,0
+IVAL.US,D,20210303,000000,26.947,27.001,26.817,26.836,7082,0
+IVAL.US,D,20210304,000000,26.769,26.855,26.434,26.557,38831,0
+IVAL.US,D,20210305,000000,26.683,26.865,26.518,26.855,85666,0
+IVAL.US,D,20210308,000000,26.73,26.875,26.692,26.755,15738,0
+IVAL.US,D,20210309,000000,26.964,27.086,26.964,27.086,10834,0
+IVAL.US,D,20210310,000000,27.279,27.289,27.129,27.193,65931,0
+IVAL.US,D,20210311,000000,27.309,27.627,27.309,27.563,21663,0
+IVAL.US,D,20210312,000000,27.472,27.587,27.414,27.563,12577,0
+IVAL.US,D,20210315,000000,27.539,27.583,27.433,27.583,8179,0
+IVAL.US,D,20210316,000000,27.767,27.876,27.767,27.814,14695,0
+IVAL.US,D,20210317,000000,27.722,27.991,27.722,27.935,13924,0
+IVAL.US,D,20210318,000000,28.04,28.078,27.857,27.857,25140,0
+IVAL.US,D,20210319,000000,28.059,28.3,27.858,28.053,8526,0
+IVAL.US,D,20210322,000000,27.962,28.04,27.93,28.021,5509,0
+IVAL.US,D,20210323,000000,27.809,27.856,27.641,27.683,12051,0
+IVAL.US,D,20210324,000000,27.539,27.693,27.52,27.693,174062,0
+IVAL.US,D,20210325,000000,27.442,27.693,27.442,27.654,16680,0
+IVAL.US,D,20210326,000000,27.829,28.098,27.814,28.098,11887,0
+IVAL.US,D,20210329,000000,27.962,27.962,27.847,27.925,24929,0
+IVAL.US,D,20210330,000000,27.678,27.809,27.678,27.767,5255,0
+IVAL.US,D,20210331,000000,27.751,27.847,27.703,27.78,7312,0
+IVAL.US,D,20210401,000000,27.906,27.962,27.745,27.962,10971,0
+IVAL.US,D,20210405,000000,28.224,28.357,28.17,28.342,17467,0
+IVAL.US,D,20210406,000000,28.001,28.059,27.967,27.972,57182,0
+IVAL.US,D,20210407,000000,28.155,28.232,28.145,28.214,18404,0
+IVAL.US,D,20210408,000000,28.339,28.387,28.251,28.362,11172,0
+IVAL.US,D,20210409,000000,28.232,28.319,28.214,28.319,7619,0
+IVAL.US,D,20210412,000000,28.141,28.146,28.108,28.127,5328,0
+IVAL.US,D,20210413,000000,28.232,28.339,28.232,28.327,8527,0
+IVAL.US,D,20210414,000000,28.251,28.387,28.251,28.357,3771,0
+IVAL.US,D,20210415,000000,28.526,28.618,28.503,28.564,18019,0
+IVAL.US,D,20210416,000000,28.665,28.714,28.665,28.714,5359,0
+IVAL.US,D,20210419,000000,28.887,28.934,28.695,28.714,52084,0
+IVAL.US,D,20210420,000000,28.426,28.426,28.185,28.185,36629,0
+IVAL.US,D,20210421,000000,28.098,28.464,28.098,28.406,262795,0
+IVAL.US,D,20210422,000000,28.396,28.435,28.155,28.155,84907,0
+IVAL.US,D,20210423,000000,28.473,28.618,28.464,28.521,82431,0
+IVAL.US,D,20210426,000000,28.569,28.627,28.531,28.531,72280,0
+IVAL.US,D,20210427,000000,28.406,28.483,28.367,28.406,19827,0
+IVAL.US,D,20210428,000000,28.261,28.344,28.25,28.251,29564,0
+IVAL.US,D,20210429,000000,28.261,28.319,28.171,28.307,8865,0
+IVAL.US,D,20210430,000000,28.219,28.219,27.92,27.972,12484,0
+IVAL.US,D,20210503,000000,28.194,28.367,28.185,28.348,173233,0
+IVAL.US,D,20210504,000000,27.972,28.021,27.896,28.011,19317,0
+IVAL.US,D,20210505,000000,28.309,28.468,28.309,28.396,19047,0
+IVAL.US,D,20210506,000000,28.396,28.579,28.387,28.579,7107,0
+IVAL.US,D,20210507,000000,28.79,28.959,28.754,28.955,116351,0
+IVAL.US,D,20210510,000000,29.147,29.263,28.936,28.974,9118,0
+IVAL.US,D,20210511,000000,28.416,28.621,28.387,28.588,16629,0
+IVAL.US,D,20210512,000000,28.309,28.309,27.838,27.838,11386,0
+IVAL.US,D,20210513,000000,27.925,28.117,27.915,28.059,9448,0
+IVAL.US,D,20210514,000000,28.356,28.503,28.348,28.454,8684,0
+IVAL.US,D,20210517,000000,28.493,28.559,28.454,28.536,5365,0
+IVAL.US,D,20210518,000000,28.82,28.82,28.637,28.637,6280,0
+IVAL.US,D,20210519,000000,28.329,28.459,28.214,28.319,8210,0
+IVAL.US,D,20210520,000000,28.559,28.704,28.55,28.704,6663,0
+IVAL.US,D,20210521,000000,28.704,28.704,28.579,28.637,30538,0
+IVAL.US,D,20210524,000000,28.753,28.849,28.744,28.801,5107,0
+IVAL.US,D,20210525,000000,28.801,28.801,28.656,28.656,4521,0
+IVAL.US,D,20210526,000000,28.813,28.813,28.704,28.724,4233,0
+IVAL.US,D,20210527,000000,28.81,28.887,28.762,28.86,16347,0
+IVAL.US,D,20210528,000000,28.887,28.926,28.801,28.805,8759,0
+IVAL.US,D,20210601,000000,28.945,28.945,28.81,28.82,7311,0
+IVAL.US,D,20210602,000000,28.81,28.887,28.762,28.831,6249,0
+IVAL.US,D,20210603,000000,28.608,28.647,28.559,28.627,9432,0
+IVAL.US,D,20210604,000000,28.906,29.003,28.906,28.993,1738,0
+IVAL.US,D,20210607,000000,29.09,29.118,29.069,29.118,3013,0
+IVAL.US,D,20210608,000000,29.08,29.099,29.003,29.08,112992,0
+IVAL.US,D,20210609,000000,28.964,28.964,28.864,28.867,6648,0
+IVAL.US,D,20210610,000000,28.916,28.982,28.869,28.906,9438,0
+IVAL.US,D,20210611,000000,28.964,28.964,28.849,28.955,3950,0
+IVAL.US,D,20210614,000000,28.817,28.866,28.781,28.844,6335,0
+IVAL.US,D,20210615,000000,28.781,28.79,28.743,28.762,3486,0
+IVAL.US,D,20210616,000000,28.82,28.839,28.617,28.664,6582,0
+IVAL.US,D,20210617,000000,28.424,28.424,28.303,28.412,3834,0
+IVAL.US,D,20210618,000000,27.912,28.114,27.771,27.815,12009,0
+IVAL.US,D,20210621,000000,27.931,28.249,27.693,28.249,12774,0
+IVAL.US,D,20210622,000000,28.066,28.211,28.046,28.163,6162,0
+IVAL.US,D,20210623,000000,28.066,28.066,27.921,27.921,6770,0
+IVAL.US,D,20210624,000000,28.23,28.317,28.23,28.283,1948,0
+IVAL.US,D,20210625,000000,28.365,28.452,28.365,28.452,5033,0
+IVAL.US,D,20210628,000000,28.433,28.433,28.283,28.303,8042,0
+IVAL.US,D,20210629,000000,28.317,28.375,28.303,28.307,11868,0
+IVAL.US,D,20210630,000000,28.151,28.151,27.979,28.065,12720,0
+IVAL.US,D,20210701,000000,28.056,28.172,27.979,28.172,19554,0
+IVAL.US,D,20210702,000000,28.221,28.316,28.211,28.275,12856,0
+IVAL.US,D,20210706,000000,28.268,28.268,27.941,28.008,4730,0
+IVAL.US,D,20210707,000000,28.056,28.152,27.998,28.063,4882,0
+IVAL.US,D,20210708,000000,27.65,27.756,27.447,27.66,6479,0
+IVAL.US,D,20210709,000000,28.162,28.249,28.105,28.249,5630,0
+IVAL.US,D,20210712,000000,28.19,28.286,28.19,28.286,6735,0
+IVAL.US,D,20210713,000000,28.298,28.346,28.23,28.23,7131,0
+IVAL.US,D,20210714,000000,28.372,28.433,28.368,28.392,4902,0
+IVAL.US,D,20210715,000000,28.201,28.201,28.034,28.13,14031,0
+IVAL.US,D,20210716,000000,28.124,28.124,27.886,27.886,3739,0
+IVAL.US,D,20210719,000000,27.467,27.467,27.244,27.353,42342,0
+IVAL.US,D,20210720,000000,27.385,27.632,27.385,27.595,3220,0
+IVAL.US,D,20210721,000000,27.786,27.902,27.786,27.877,2867,0
+IVAL.US,D,20210722,000000,27.841,27.911,27.766,27.878,8101,0
+IVAL.US,D,20210723,000000,27.959,28.066,27.959,28.028,3523,0
+IVAL.US,D,20210726,000000,28.095,28.105,28.037,28.092,11330,0
+IVAL.US,D,20210727,000000,28.037,28.037,27.815,27.998,3604,0
+IVAL.US,D,20210728,000000,27.921,28.133,27.921,28.077,7103,0
+IVAL.US,D,20210729,000000,28.268,28.268,28.191,28.191,8732,0
+IVAL.US,D,20210730,000000,27.912,27.912,27.766,27.843,6146,0
+IVAL.US,D,20210802,000000,28.201,28.201,27.995,27.995,9107,0
+IVAL.US,D,20210803,000000,28.046,28.115,28.008,28.115,4185,0
+IVAL.US,D,20210804,000000,27.825,27.881,27.786,27.795,11231,0
+IVAL.US,D,20210805,000000,27.777,27.834,27.737,27.737,7749,0
+IVAL.US,D,20210806,000000,27.632,27.66,27.546,27.554,7630,0
+IVAL.US,D,20210809,000000,27.519,27.601,27.457,27.569,5636,0
+IVAL.US,D,20210810,000000,27.525,27.612,27.481,27.597,4112,0
+IVAL.US,D,20210811,000000,27.766,27.825,27.684,27.793,6829,0
+IVAL.US,D,20210812,000000,27.694,27.766,27.694,27.766,4005,0
+IVAL.US,D,20210813,000000,27.756,27.834,27.749,27.792,2141,0
+IVAL.US,D,20210816,000000,27.583,27.655,27.523,27.655,8426,0
+IVAL.US,D,20210817,000000,27.293,27.399,27.12,27.295,7298,0
+IVAL.US,D,20210818,000000,27.293,27.293,27.163,27.163,3705,0
+IVAL.US,D,20210819,000000,26.771,26.848,26.685,26.782,52540,0
+IVAL.US,D,20210820,000000,26.646,26.693,26.578,26.693,12396,0
+IVAL.US,D,20210823,000000,27.003,27.1,26.926,27.032,7172,0
+IVAL.US,D,20210824,000000,27.051,27.172,27.051,27.165,2644,0
+IVAL.US,D,20210825,000000,27.11,27.244,27.11,27.211,7223,0
+IVAL.US,D,20210826,000000,27.09,27.138,27.013,27.076,2985,0
+IVAL.US,D,20210827,000000,26.935,27.243,26.935,27.177,13161,0
+IVAL.US,D,20210830,000000,27.313,27.429,27.264,27.264,12491,0
+IVAL.US,D,20210831,000000,27.409,27.409,27.206,27.244,8122,0
+IVAL.US,D,20210901,000000,27.37,27.457,27.257,27.368,14629,0
+IVAL.US,D,20210902,000000,27.331,27.554,27.283,27.502,15685,0
+IVAL.US,D,20210903,000000,27.689,27.824,27.679,27.778,4149,0
+IVAL.US,D,20210907,000000,27.747,27.825,27.7,27.766,158724,0
+IVAL.US,D,20210908,000000,27.684,27.684,27.573,27.59,7132,0
+IVAL.US,D,20210909,000000,27.654,27.691,27.552,27.57,4006,0
+IVAL.US,D,20210910,000000,27.788,27.815,27.583,27.583,4529,0
+IVAL.US,D,20210913,000000,27.934,27.934,27.856,27.866,4293,0
+IVAL.US,D,20210914,000000,28.051,28.051,27.754,27.754,4095,0
+IVAL.US,D,20210915,000000,27.992,28.11,27.914,28.105,11106,0
+IVAL.US,D,20210916,000000,28.002,28.002,27.827,27.949,3867,0
+IVAL.US,D,20210917,000000,27.807,27.807,27.261,27.271,168476,0
+IVAL.US,D,20210920,000000,26.607,26.714,26.403,26.617,24528,0
+IVAL.US,D,20210921,000000,26.87,26.87,26.666,26.685,10621,0
+IVAL.US,D,20210922,000000,26.968,26.978,26.842,26.842,4015,0
+IVAL.US,D,20210923,000000,27.241,27.251,27.202,27.202,4127,0
+IVAL.US,D,20210924,000000,27.056,27.105,27.027,27.037,102842,0
+IVAL.US,D,20210927,000000,27.017,27.101,26.939,27.046,285348,0
+IVAL.US,D,20210928,000000,26.832,26.841,26.529,26.549,20162,0
+IVAL.US,D,20210929,000000,26.803,26.803,26.549,26.549,11321,0
+IVAL.US,D,20210930,000000,26.451,26.451,26.286,26.354,17904,0
+IVAL.US,D,20211001,000000,26.276,26.364,26.134,26.27,8023,0
+IVAL.US,D,20211004,000000,25.895,26.071,25.754,25.847,17890,0
+IVAL.US,D,20211005,000000,25.988,26.139,25.988,26.067,3666,0
+IVAL.US,D,20211006,000000,25.603,25.759,25.505,25.759,16061,0
+IVAL.US,D,20211007,000000,26.051,26.123,26.027,26.027,16268,0
+IVAL.US,D,20211008,000000,26.091,26.091,25.995,26.061,3661,0
+IVAL.US,D,20211011,000000,26.364,26.49,26.228,26.228,3556,0
+IVAL.US,D,20211012,000000,26.256,26.373,26.227,26.26,6396,0
+IVAL.US,D,20211013,000000,26.325,26.403,26.276,26.388,5930,0
+IVAL.US,D,20211014,000000,26.695,26.735,26.646,26.691,24263,0
+IVAL.US,D,20211015,000000,26.9,27.027,26.9,27.003,7798,0
+IVAL.US,D,20211018,000000,26.744,26.888,26.744,26.822,7404,0
+IVAL.US,D,20211019,000000,27.007,27.017,26.968,26.968,7145,0
+IVAL.US,D,20211020,000000,26.832,26.978,26.832,26.881,15481,0
+IVAL.US,D,20211021,000000,26.695,26.703,26.559,26.568,5595,0
+IVAL.US,D,20211022,000000,26.803,26.812,26.632,26.713,7622,0
+IVAL.US,D,20211025,000000,26.871,27.007,26.783,26.9,9078,0
+IVAL.US,D,20211026,000000,27.066,27.397,26.881,26.939,13693,0
+IVAL.US,D,20211027,000000,26.822,26.851,26.676,26.676,6631,0
+IVAL.US,D,20211028,000000,26.725,26.944,26.725,26.863,9040,0
+IVAL.US,D,20211029,000000,26.646,26.714,26.627,26.656,4486,0
+IVAL.US,D,20211101,000000,26.822,26.949,26.822,26.92,9133,0
+IVAL.US,D,20211102,000000,26.646,26.695,26.588,26.588,11204,0
+IVAL.US,D,20211103,000000,26.637,26.863,26.617,26.822,10256,0
+IVAL.US,D,20211104,000000,26.924,26.924,26.729,26.798,6498,0
+IVAL.US,D,20211105,000000,26.715,26.715,26.583,26.656,8803,0
+IVAL.US,D,20211108,000000,26.695,26.803,26.695,26.778,5326,0
+IVAL.US,D,20211109,000000,26.685,26.685,26.5,26.6,7647,0
+IVAL.US,D,20211110,000000,26.383,26.451,26.11,26.13,4378,0
+IVAL.US,D,20211111,000000,26.325,26.393,26.325,26.344,19761,0
+IVAL.US,D,20211112,000000,26.334,26.443,26.334,26.412,5939,0
+IVAL.US,D,20211115,000000,26.325,26.354,26.231,26.252,7885,0
+IVAL.US,D,20211116,000000,26.198,26.198,26.1,26.1,40336,0
+IVAL.US,D,20211117,000000,26.081,26.1,26.052,26.1,9511,0
+IVAL.US,D,20211118,000000,26.042,26.169,26.042,26.12,10524,0
+IVAL.US,D,20211119,000000,26.022,26.116,25.998,26.011,8751,0
+IVAL.US,D,20211122,000000,25.983,26.26,25.983,26.061,529955,0
+IVAL.US,D,20211123,000000,26.159,26.247,26.042,26.237,56574,0
+IVAL.US,D,20211124,000000,25.7,25.837,25.7,25.827,34984,0
+IVAL.US,D,20211126,000000,25.193,25.242,24.901,24.969,23449,0
+IVAL.US,D,20211129,000000,25.203,25.242,25.009,25.185,17021,0
+IVAL.US,D,20211130,000000,25.018,25.018,24.569,24.784,10321,0
+IVAL.US,D,20211201,000000,25.222,25.244,24.693,24.693,35223,0
+IVAL.US,D,20211202,000000,24.92,25.212,24.92,25.115,29284,0
+IVAL.US,D,20211203,000000,25.232,25.232,24.949,25.101,48069,0
+IVAL.US,D,20211206,000000,25.252,25.457,25.242,25.379,17333,0
+IVAL.US,D,20211207,000000,25.923,25.983,25.923,25.973,21328,0
+IVAL.US,D,20211208,000000,26.003,26.066,25.973,26.013,9662,0
+IVAL.US,D,20211209,000000,25.822,25.856,25.77,25.808,13923,0
+IVAL.US,D,20211210,000000,25.925,25.934,25.832,25.905,15278,0
+IVAL.US,D,20211213,000000,25.837,25.837,25.593,25.593,13764,0
+IVAL.US,D,20211214,000000,25.564,25.661,25.556,25.624,15577,0
+IVAL.US,D,20211215,000000,25.651,25.93,25.63,25.905,19133,0
+IVAL.US,D,20211216,000000,26.071,26.082,25.92,25.993,11321,0
+IVAL.US,D,20211217,000000,25.973,26.008,25.827,25.827,8366,0
+IVAL.US,D,20211220,000000,25.593,25.661,25.486,25.661,56962,0
+IVAL.US,D,20211221,000000,25.847,25.972,25.832,25.972,4659,0
+IVAL.US,D,20211222,000000,25.964,26.061,25.846,26.022,12003,0
+IVAL.US,D,20211223,000000,26.081,26.276,26.081,26.259,18707,0
+IVAL.US,D,20211227,000000,26.295,26.422,26.295,26.422,6011,0
+IVAL.US,D,20211228,000000,26.451,26.549,26.441,26.5,41196,0
+IVAL.US,D,20211229,000000,26.354,26.559,26.354,26.507,7656,0
+IVAL.US,D,20211230,000000,26.65,26.7,26.3201,26.323,48989,0
+IVAL.US,D,20211231,000000,26.31,26.39,26.25,26.31,19153,0
+IVAL.US,D,20220103,000000,26.405,26.59,26.3601,26.46,26302,0
+IVAL.US,D,20220104,000000,26.76,26.89,26.75,26.785,6841,0
+IVAL.US,D,20220105,000000,27.1,27.26,26.87,26.87,12188,0
+IVAL.US,D,20220106,000000,26.889,26.92,26.79,26.79,15220,0
+IVAL.US,D,20220107,000000,26.93,27.1,26.87,27.03,10672,0
+IVAL.US,D,20220110,000000,26.88,26.916,26.7225,26.8878,8589,0
+IVAL.US,D,20220111,000000,26.97,27.27,26.97,27.2,120724,0
+IVAL.US,D,20220112,000000,27.58,27.609,27.48,27.5604,17643,0
+IVAL.US,D,20220113,000000,27.8786,27.8786,27.5759,27.5759,8512,0
+IVAL.US,D,20220114,000000,27.53,27.53,27.363,27.5002,11071,0
+IVAL.US,D,20220118,000000,27.14,27.74,27.0899,27.11,15415,0
+IVAL.US,D,20220119,000000,27.22,27.31,27.08,27.08,33752,0
+IVAL.US,D,20220120,000000,27.09,27.31,26.83,26.85,8600,0
+IVAL.US,D,20220121,000000,26.67,26.69,26.4535,26.4535,10568,0
+IVAL.US,D,20220124,000000,25.98,26.1384,25.59,26.12,18391,0
+IVAL.US,D,20220125,000000,25.99,26.33,25.78,26.2,120328,0
+IVAL.US,D,20220126,000000,26.3025,26.3025,25.82,25.8767,6842,0
+IVAL.US,D,20220127,000000,26.015,26.02,25.6801,25.83,26657,0
+IVAL.US,D,20220128,000000,25.66,25.685,25.38,25.685,26873,0
+IVAL.US,D,20220131,000000,25.87,26.1066,25.8397,26.1066,94409,0
+IVAL.US,D,20220201,000000,26.015,26.2,25.97,26.16,56854,0
+IVAL.US,D,20220202,000000,26.41,26.53,26.33,26.4701,22680,0
+IVAL.US,D,20220203,000000,26.62,26.6999,26.4898,26.4898,5881,0
+IVAL.US,D,20220204,000000,26.425,26.51,26.242,26.4638,25605,0
+IVAL.US,D,20220207,000000,26.51,26.679,26.51,26.5457,15607,0
+IVAL.US,D,20220208,000000,26.6599,26.79,26.6003,26.79,11947,0
+IVAL.US,D,20220209,000000,26.96,27.02,26.96,27.02,18149,0
+IVAL.US,D,20220210,000000,26.65,26.92,26.57,26.6039,7107,0
+IVAL.US,D,20220211,000000,26.68,26.8,26.33,26.43,26314,0
+IVAL.US,D,20220214,000000,26.45,26.45,26.26,26.377,4093,0
+IVAL.US,D,20220215,000000,26.7,26.8499,26.6216,26.8317,43517,0
+IVAL.US,D,20220216,000000,26.63,26.86,26.63,26.86,6676,0
+IVAL.US,D,20220217,000000,26.6301,26.68,26.4513,26.51,15704,0
+IVAL.US,D,20220218,000000,26.5,26.5,26.31,26.33,3885,0
+IVAL.US,D,20220222,000000,26.2,26.2,25.9,25.9996,6271,0
+IVAL.US,D,20220223,000000,25.89,26.0299,25.73,25.83,7345,0
+IVAL.US,D,20220224,000000,25.15,25.45,24.95,25.38,36733,0
+IVAL.US,D,20220225,000000,25.69,26.015,25.65,25.99,21229,0
+IVAL.US,D,20220228,000000,25.99,26.305,25.99,26.1,8991,0
+IVAL.US,D,20220301,000000,26.1299,26.1299,25.75,25.89,10401,0
+IVAL.US,D,20220302,000000,26.14,26.2599,26.075,26.2069,8382,0
+IVAL.US,D,20220303,000000,26.1899,26.2,25.8204,25.9,15516,0
+IVAL.US,D,20220304,000000,25.11,25.15,24.9,25.0656,12145,0
+IVAL.US,D,20220307,000000,24.78,24.78,24.12,24.23,41381,0
+IVAL.US,D,20220308,000000,24.3,24.72,24.14,24.33,17706,0
+IVAL.US,D,20220309,000000,24.83,25.15,24.817,24.99,34980,0
+IVAL.US,D,20220310,000000,25,25,24.8,24.9229,15887,0
+IVAL.US,D,20220311,000000,25.14,25.14,24.7749,24.7749,21891,0
+IVAL.US,D,20220314,000000,25.1,25.23,24.97,25.05,21067,0
+IVAL.US,D,20220315,000000,25.04,25.2393,24.87,25.2084,12388,0
+IVAL.US,D,20220316,000000,25.82,25.92,25.446,25.92,19331,0
+IVAL.US,D,20220317,000000,25.95,26.22,25.91,26.13,15270,0
+IVAL.US,D,20220318,000000,25.97,26.33,25.97,26.2866,7677,0
+IVAL.US,D,20220321,000000,26.35,26.6,26.35,26.4874,5712,0
+IVAL.US,D,20220322,000000,26.76,26.76,26.5952,26.6761,11614,0
+IVAL.US,D,20220323,000000,26.45,26.54,26.4341,26.4357,8342,0
+IVAL.US,D,20220324,000000,26.56,26.65,26.52,26.52,29131,0
+IVAL.US,D,20220325,000000,26.6,26.7499,26.6,26.7441,10638,0
+IVAL.US,D,20220328,000000,26.53,26.6425,26.47,26.6425,12267,0
+IVAL.US,D,20220329,000000,26.913,26.913,26.66,26.912,12821,0
+IVAL.US,D,20220330,000000,27,27.04,26.86,26.8902,10136,0
+IVAL.US,D,20220331,000000,26.83,26.835,26.49,26.52,13438,0
+IVAL.US,D,20220401,000000,26.69,26.84,26.67,26.84,11595,0
+IVAL.US,D,20220404,000000,26.71,26.79,26.69,26.73,6450,0
+IVAL.US,D,20220405,000000,26.57,26.57,26.29,26.3,16010,0
+IVAL.US,D,20220406,000000,26.07,26.07,25.57,25.805,23583,0
+IVAL.US,D,20220407,000000,25.7525,25.85,25.61,25.76,8182,0
+IVAL.US,D,20220408,000000,25.83,25.97,25.8243,25.8243,9889,0
+IVAL.US,D,20220411,000000,25.76,25.77,25.45,25.5211,6126,0
+IVAL.US,D,20220412,000000,25.87,25.92,25.6,25.63,4504,0
+IVAL.US,D,20220413,000000,25.77,26.1294,25.77,26.06,23571,0
+IVAL.US,D,20220414,000000,26.17,26.17,26.015,26.07,11230,0
+IVAL.US,D,20220418,000000,25.78,26.06,25.78,25.8902,6867,0
+IVAL.US,D,20220419,000000,26.08,26.2,26.03,26.12,6673,0
+IVAL.US,D,20220420,000000,26.26,26.3888,26.26,26.3337,21123,0
+IVAL.US,D,20220421,000000,26.71,26.74,26.13,26.18,43751,0
+IVAL.US,D,20220422,000000,26.03,26.05,25.5999,25.62,65590,0
+IVAL.US,D,20220425,000000,25.02,25.27,24.88,25.19,32912,0
+IVAL.US,D,20220426,000000,25.04,25.06,24.665,24.6668,15730,0
+IVAL.US,D,20220427,000000,24.74,24.9258,24.71,24.83,26468,0
+IVAL.US,D,20220428,000000,25,25.2,24.84,25.2,18421,0
+IVAL.US,D,20220429,000000,25.3875,25.3875,24.83,24.83,57601,0
+IVAL.US,D,20220502,000000,24.97,25.03,24.71,24.99,168762,0
+IVAL.US,D,20220503,000000,25.13,25.3361,25.13,25.27,13104,0
+IVAL.US,D,20220504,000000,25.2,25.69,25.05,25.69,11493,0
+IVAL.US,D,20220505,000000,25.0799,25.0799,24.83,24.9303,2155,0
+IVAL.US,D,20220506,000000,24.95,25.05,24.7318,24.97,54941,0
+IVAL.US,D,20220509,000000,24.41,24.46,23.91,23.9913,22504,0
+IVAL.US,D,20220510,000000,24.33,24.4078,24,24.18,60855,0
+IVAL.US,D,20220511,000000,24.373,24.6045,24.04,24.04,27388,0
+IVAL.US,D,20220512,000000,24.02,24.23,23.8838,24.02,54450,0
+IVAL.US,D,20220513,000000,24.41,24.6,24.34,24.52,26921,0
+IVAL.US,D,20220516,000000,24.46,24.68,24.44,24.61,14056,0
+IVAL.US,D,20220517,000000,25.06,25.13,24.9525,25.12,7086,0
+IVAL.US,D,20220518,000000,25.09,25.09,24.63,24.71,10115,0
+IVAL.US,D,20220519,000000,24.79,25.18,24.79,25.06,18834,0
+IVAL.US,D,20220520,000000,25.39,25.46,24.99,25.25,12551,0
+IVAL.US,D,20220523,000000,25.61,25.7701,25.61,25.74,21450,0
+IVAL.US,D,20220524,000000,25.6276,25.73,25.535,25.6633,15185,0
+IVAL.US,D,20220525,000000,25.676,25.82,25.59,25.79,13232,0
+IVAL.US,D,20220526,000000,25.94,26.08,25.94,26.06,20097,0
+IVAL.US,D,20220527,000000,26.3186,26.35,26.21,26.315,140331,0
+IVAL.US,D,20220531,000000,26.32,26.32,26.09,26.1553,10921,0
+IVAL.US,D,20220601,000000,26.21,26.38,25.965,26.07,51028,0
+IVAL.US,D,20220602,000000,26.39,26.63,26.33,26.61,53137,0
+IVAL.US,D,20220603,000000,26.32,26.44,26.3,26.3951,37879,0
+IVAL.US,D,20220606,000000,26.66,26.79,26.54,26.65,34096,0
+IVAL.US,D,20220607,000000,26.38,26.79,26.38,26.7,188364,0
+IVAL.US,D,20220608,000000,26.45,26.54,26.21,26.22,9969,0
+IVAL.US,D,20220609,000000,26.06,26.24,25.74,25.74,10068,0
+IVAL.US,D,20220610,000000,25.34,25.34,24.95,25.01,92231,0
+IVAL.US,D,20220613,000000,24.192,24.2599,23.98,24.05,97552,0
+IVAL.US,D,20220614,000000,24.05,24.17,23.66,23.85,48721,0
+IVAL.US,D,20220615,000000,24.09,24.45,24.0099,24.3534,16847,0
+IVAL.US,D,20220616,000000,23.67,23.88,23.53,23.7,115028,0
+IVAL.US,D,20220617,000000,23.54,23.55,23.08,23.195,12754,0
+IVAL.US,D,20220621,000000,23.33,23.44,23.21,23.23,69868,0
+IVAL.US,D,20220622,000000,22.66,22.9291,22.66,22.78,25314,0
+IVAL.US,D,20220623,000000,22.5,22.65,22.16,22.3614,16344,0
+IVAL.US,D,20220624,000000,22.49,22.8,22.49,22.8,49193,0
+IVAL.US,D,20220627,000000,22.87,23.08,22.87,22.9,16410,0
+IVAL.US,D,20220628,000000,23.27,23.3728,22.93,22.98,22325,0
+IVAL.US,D,20220629,000000,22.95,22.95,22.77,22.83,15942,0
+IVAL.US,D,20220630,000000,22.27,22.49,22.12,22.49,56742,0
+IVAL.US,D,20220701,000000,22.16,22.36,21.87,22.32,10273,0
+IVAL.US,D,20220705,000000,21.47,21.63,21.225,21.5149,42343,0
+IVAL.US,D,20220706,000000,21.18,21.24,21,21.1798,32413,0
+IVAL.US,D,20220707,000000,21.56,21.74,21.5,21.73,14282,0
+IVAL.US,D,20220708,000000,21.86,21.97,21.83,21.97,7166,0
+IVAL.US,D,20220711,000000,21.57,21.59,21.44,21.44,12187,0
+IVAL.US,D,20220712,000000,21.47,21.5899,21.385,21.46,36530,0
+IVAL.US,D,20220713,000000,21.23,21.5299,21.19,21.49,8039,0
+IVAL.US,D,20220714,000000,20.99,21.13,20.78,21.0951,13159,0
+IVAL.US,D,20220715,000000,21.16,21.41,21.16,21.41,15088,0
+IVAL.US,D,20220718,000000,21.89,21.96,21.71,21.76,24552,0
+IVAL.US,D,20220719,000000,22.1701,22.4,22.1701,22.3498,31493,0
+IVAL.US,D,20220720,000000,22.4901,22.56,22.33,22.4116,24569,0
+IVAL.US,D,20220721,000000,22.4,22.47,22.3105,22.47,198479,0
+IVAL.US,D,20220722,000000,22.69,22.72,22.405,22.51,14765,0
+IVAL.US,D,20220725,000000,22.7,22.77,22.63,22.76,123490,0
+IVAL.US,D,20220726,000000,22.6274,22.6274,22.47,22.48,23443,0
+IVAL.US,D,20220727,000000,22.64,23,22.52,22.9442,14094,0
+IVAL.US,D,20220728,000000,23.06,23.23,22.95,23.23,7894,0
+IVAL.US,D,20220729,000000,23.32,23.6,23.32,23.55,6983,0
+IVAL.US,D,20220801,000000,23.5498,23.66,23.44,23.54,32857,0
+IVAL.US,D,20220802,000000,23.26,23.3,22.98,22.98,50281,0
+IVAL.US,D,20220803,000000,23.11,23.12,22.97,23.04,281964,0
+IVAL.US,D,20220804,000000,23.06,23.23,23.06,23.2007,12294,0
+IVAL.US,D,20220805,000000,22.94,23.15,22.94,23.15,13719,0
+IVAL.US,D,20220808,000000,23.56,23.58,23.32,23.37,5854,0
+IVAL.US,D,20220809,000000,23.46,23.46,23.29,23.33,9401,0
+IVAL.US,D,20220810,000000,23.86,24.06,23.8,23.99,34099,0
+IVAL.US,D,20220811,000000,24.09,24.27,24.09,24.1,13746,0
+IVAL.US,D,20220812,000000,24.15,24.31,24.1,24.24,14731,0
+IVAL.US,D,20220815,000000,23.83,23.9299,23.76,23.9196,5261,0
+IVAL.US,D,20220816,000000,23.82,23.9802,23.82,23.9802,6491,0
+IVAL.US,D,20220817,000000,23.68,23.819,23.61,23.7416,16940,0
+IVAL.US,D,20220818,000000,23.87,23.91,23.77,23.8053,8859,0
+IVAL.US,D,20220819,000000,23.6072,23.6072,23.3812,23.4644,5444,0
+IVAL.US,D,20220822,000000,23.26,23.26,23.1,23.1652,11268,0
+IVAL.US,D,20220823,000000,23.32,23.67,23.32,23.6,6735,0
+IVAL.US,D,20220824,000000,23.5,23.61,23.45,23.55,18367,0
+IVAL.US,D,20220825,000000,23.6,23.83,23.6,23.83,9932,0
+IVAL.US,D,20220826,000000,23.88,23.89,23.3416,23.3416,4454,0
+IVAL.US,D,20220829,000000,23.27,23.3961,23.27,23.3225,7055,0
+IVAL.US,D,20220830,000000,23.41,23.42,22.96,23.05,5908,0
+IVAL.US,D,20220831,000000,22.82,22.87,22.6901,22.73,6933,0
+IVAL.US,D,20220901,000000,22.39,22.39,22.1,22.37,157607,0
+IVAL.US,D,20220902,000000,22.41,22.589,22.1101,22.1403,54022,0
+IVAL.US,D,20220906,000000,22.4,22.48,22.21,22.33,10860,0
+IVAL.US,D,20220907,000000,21.9,22.2098,21.87,22.13,54139,0
+IVAL.US,D,20220908,000000,22.005,22.1799,21.899,22.1799,24570,0
+IVAL.US,D,20220909,000000,22.53,22.89,22.53,22.8549,145986,0
+IVAL.US,D,20220912,000000,23.13,23.29,23.12,23.14,14021,0
+IVAL.US,D,20220913,000000,22.71,22.75,22.22,22.36,23492,0
+IVAL.US,D,20220914,000000,22.54,22.62,22.41,22.53,25096,0
+IVAL.US,D,20220915,000000,22.34,22.5,22.201,22.2548,42559,0
+IVAL.US,D,20220916,000000,21.8015,21.9616,21.8015,21.9616,7421,0
+IVAL.US,D,20220919,000000,21.68,21.93,21.62,21.93,6311,0
+IVAL.US,D,20220920,000000,21.7388,21.76,21.5501,21.72,66061,0
+IVAL.US,D,20220921,000000,21.88,21.88,21.51,21.57,8279,0
+IVAL.US,D,20220922,000000,21.75,21.75,21.54,21.6,16449,0
+IVAL.US,D,20220923,000000,21.09,21.09,20.6,20.75,32650,0
+IVAL.US,D,20220926,000000,20.27,20.4499,19.97,20.09,44225,0
+IVAL.US,D,20220927,000000,20.35,20.45,19.98,20.2,9616,0
+IVAL.US,D,20220928,000000,20.19,20.6999,20.175,20.64,44546,0
+IVAL.US,D,20220929,000000,20.36,20.37,20.2,20.32,12955,0
+IVAL.US,D,20220930,000000,20.25,20.47,20.22,20.27,11539,0
+IVAL.US,D,20221003,000000,20.8,21.106,20.79,21.0591,17440,0
+IVAL.US,D,20221004,000000,21.58,21.94,21.58,21.88,139159,0
+IVAL.US,D,20221005,000000,21.47,21.7298,21.41,21.56,21293,0
+IVAL.US,D,20221006,000000,21.38,21.6,21.38,21.4088,84784,0
+IVAL.US,D,20221007,000000,21.34,21.35,21.14,21.18,11702,0
+IVAL.US,D,20221010,000000,21.14,21.29,21.1051,21.23,12012,0
+IVAL.US,D,20221011,000000,20.94,21.13,20.7401,20.7716,12455,0
+IVAL.US,D,20221012,000000,20.66,20.74,20.54,20.61,22241,0
+IVAL.US,D,20221013,000000,20.44,21.3645,20.44,21.33,12044,0
+IVAL.US,D,20221014,000000,21.3182,21.33,20.87,20.87,5018,0
+IVAL.US,D,20221017,000000,21.265,21.44,21.265,21.35,9905,0
+IVAL.US,D,20221018,000000,21.56,21.56,21.1925,21.38,11357,0
+IVAL.US,D,20221019,000000,21.15,21.175,20.955,21.1,11579,0
+IVAL.US,D,20221020,000000,21.19,21.45,21.05,21.15,7932,0
+IVAL.US,D,20221021,000000,21.0992,21.79,21.0992,21.73,20434,0
+IVAL.US,D,20221024,000000,21.63,21.7497,21.57,21.67,27373,0
+IVAL.US,D,20221025,000000,21.88,22.0004,21.715,21.96,16273,0
+IVAL.US,D,20221026,000000,22.14,22.34,22.02,22.2,12840,0
+IVAL.US,D,20221027,000000,22.17,22.3,22.05,22.08,23261,0
+IVAL.US,D,20221028,000000,21.92,22.06,21.81,22.06,22074,0
+IVAL.US,D,20221031,000000,21.79,21.96,21.78,21.9,15114,0
+IVAL.US,D,20221101,000000,22.36,22.36,22.0861,22.21,26043,0
+IVAL.US,D,20221102,000000,22.21,22.51,21.89,21.89,37194,0
+IVAL.US,D,20221103,000000,21.67,21.9059,21.6293,21.7719,9234,0
+IVAL.US,D,20221104,000000,22.19,22.84,22.19,22.8,25159,0
+IVAL.US,D,20221107,000000,22.8425,23.008,22.765,22.848,12208,0
+IVAL.US,D,20221108,000000,22.74,23.06,22.7,22.919,23856,0
+IVAL.US,D,20221109,000000,22.6,22.76,22.29,22.37,83615,0
+IVAL.US,D,20221110,000000,22.87,23.22,22.87,23.22,13480,0
+IVAL.US,D,20221111,000000,23.56,24.01,23.56,23.96,15427,0
+IVAL.US,D,20221114,000000,23.65,23.83,23.65,23.6533,9420,0
+IVAL.US,D,20221115,000000,23.99,24.049,23.79,23.8728,6680,0
+IVAL.US,D,20221116,000000,23.78,23.81,23.64,23.7506,22800,0
+IVAL.US,D,20221117,000000,23.2,23.44,23.155,23.37,11555,0
+IVAL.US,D,20221118,000000,23.3,23.41,23.26,23.341,32396,0
+IVAL.US,D,20221121,000000,23.12,23.1299,22.9001,23.11,10480,0
+IVAL.US,D,20221122,000000,23.37,23.71,23.37,23.71,27436,0
+IVAL.US,D,20221123,000000,23.89,24.1092,23.88,24.09,11056,0
+IVAL.US,D,20221125,000000,23.99,24.27,23.99,24.191,6262,0
+IVAL.US,D,20221128,000000,24.0494,24.09,23.78,23.83,16035,0
+IVAL.US,D,20221129,000000,24.1495,24.1543,24.01,24.04,3624,0
+IVAL.US,D,20221130,000000,24.3,24.6799,24.0612,24.45,23424,0
+IVAL.US,D,20221201,000000,24.69,24.72,24.4601,24.63,106406,0
+IVAL.US,D,20221202,000000,24.4066,24.5498,24.25,24.4,122921,0
+IVAL.US,D,20221205,000000,24.39,24.59,24.0251,24.14,15704,0
+IVAL.US,D,20221206,000000,24.31,24.31,23.99,24.07,10829,0
+IVAL.US,D,20221207,000000,23.96,24.06,23.861,23.91,58814,0
+IVAL.US,D,20221208,000000,24.04,24.14,23.97,24,33680,0
+IVAL.US,D,20221209,000000,24.13,24.2389,24.0711,24.0711,16105,0
+IVAL.US,D,20221212,000000,23.938,24.0499,23.865,24.03,19392,0
+IVAL.US,D,20221213,000000,24.59,24.66,24.33,24.36,70033,0
+IVAL.US,D,20221214,000000,24.39,24.4,24.04,24.15,14215,0
+IVAL.US,D,20221215,000000,24.14,24.14,23.6513,23.8051,29251,0
+IVAL.US,D,20221216,000000,23.655,23.7583,23.48,23.6,19944,0
+IVAL.US,D,20221219,000000,23.89,23.89,23.5709,23.71,23539,0
+IVAL.US,D,20221220,000000,23.7716,23.89,23.71,23.8,27452,0
+IVAL.US,D,20221221,000000,24.01,24.2,23.97,24.05,13183,0
+IVAL.US,D,20221222,000000,23.88,23.88,23.52,23.73,11416,0
+IVAL.US,D,20221223,000000,23.799,23.98,23.738,23.93,23527,0
+IVAL.US,D,20221227,000000,23.8801,24.02,23.8701,23.9431,27049,0
+IVAL.US,D,20221228,000000,24.05,24.05,23.5801,23.64,81703,0
+IVAL.US,D,20221229,000000,22.83,22.83,22.033,22.15,51078,0
+IVAL.US,D,20221230,000000,22.08,22.08,21.895,21.91,71649,0
+IVAL.US,D,20230103,000000,22.05,22.11,21.72,21.76,36056,0
+IVAL.US,D,20230104,000000,21.79,21.79,21.52,21.5949,23966,0
+IVAL.US,D,20230105,000000,21.47,21.57,21.33,21.505,20252,0
+IVAL.US,D,20230106,000000,21.89,22.27,21.78,22.22,55043,0
+IVAL.US,D,20230109,000000,22.43,22.64,22.41,22.45,39093,0
+IVAL.US,D,20230110,000000,22.43,22.5799,22.3626,22.53,17482,0
+IVAL.US,D,20230111,000000,22.6,22.71,22.58,22.65,14067,0
+IVAL.US,D,20230112,000000,22.885,23.23,22.69,23.03,15496,0
+IVAL.US,D,20230113,000000,23.1,23.2983,23.082,23.23,78589,0
+IVAL.US,D,20230117,000000,23.41,23.5822,23.41,23.49,46167,0
+IVAL.US,D,20230118,000000,23.79,23.94,23.57,23.57,47365,0
+IVAL.US,D,20230119,000000,23.43,23.49,23.29,23.39,18206,0
+IVAL.US,D,20230120,000000,23.602,23.74,23.58,23.71,10142,0
+IVAL.US,D,20230123,000000,23.71,23.8768,23.71,23.81,23226,0
+IVAL.US,D,20230124,000000,23.51,23.77,23.51,23.77,10644,0
+IVAL.US,D,20230125,000000,23.6292,23.8387,23.57,23.8,31222,0
+IVAL.US,D,20230126,000000,23.76,23.94,23.71,23.91,9969,0
+IVAL.US,D,20230127,000000,23.75,23.96,23.75,23.84,33989,0
+IVAL.US,D,20230130,000000,23.7813,23.8529,23.69,23.7,15461,0
+IVAL.US,D,20230131,000000,23.51,23.8128,23.51,23.8128,11011,0
+IVAL.US,D,20230201,000000,23.87,24.11,23.7376,24.02,25818,0
+IVAL.US,D,20230202,000000,24.09,24.11,23.7315,23.87,74577,0
+IVAL.US,D,20230203,000000,23.58,23.74,23.49,23.54,10850,0
+IVAL.US,D,20230206,000000,23.32,23.3205,23.15,23.315,8388,0
+IVAL.US,D,20230207,000000,23.35,23.6481,23.29,23.62,12770,0
+IVAL.US,D,20230208,000000,23.6301,23.7,23.53,23.61,12875,0
+IVAL.US,D,20230209,000000,23.84,23.84,23.53,23.54,17252,0
+IVAL.US,D,20230210,000000,23.62,23.7,23.59,23.69,27529,0
+IVAL.US,D,20230213,000000,23.66,23.71,23.58,23.7065,52097,0
+IVAL.US,D,20230214,000000,23.502,23.83,23.4275,23.78,12546,0
+IVAL.US,D,20230215,000000,23.54,23.71,23.52,23.68,14276,0
+IVAL.US,D,20230216,000000,23.57,23.87,23.57,23.72,8042,0
+IVAL.US,D,20230217,000000,23.49,23.6857,23.46,23.62,11592,0
+IVAL.US,D,20230221,000000,23.55,23.5799,23.34,23.43,9715,0
+IVAL.US,D,20230222,000000,23.37,23.39,23.19,23.2529,7492,0
+IVAL.US,D,20230223,000000,23.55,23.55,23.3109,23.5,7379,0
+IVAL.US,D,20230224,000000,23.23,23.25,23.1136,23.24,7209,0
+IVAL.US,D,20230227,000000,23.47,23.53,23.39,23.48,3691,0
+IVAL.US,D,20230228,000000,23.3829,23.5397,23.28,23.28,18475,0
+IVAL.US,D,20230301,000000,23.67,23.829,23.59,23.78,24263,0
+IVAL.US,D,20230302,000000,23.48,23.9099,23.48,23.84,19412,0
+IVAL.US,D,20230303,000000,23.97,24.249,23.935,24.15,6760,0
+IVAL.US,D,20230306,000000,24.15,24.17,23.98,24.05,8593,0
+IVAL.US,D,20230307,000000,23.96,23.97,23.56,23.57,13553,0
+IVAL.US,D,20230308,000000,23.76,23.8399,23.6,23.74,22630,0
+IVAL.US,D,20230309,000000,23.9,23.9,23.55,23.55,7285,0
+IVAL.US,D,20230310,000000,23.63,23.6827,23.33,23.3474,8422,0
+IVAL.US,D,20230313,000000,22.96,23.11,22.82,22.99,29604,0
+IVAL.US,D,20230314,000000,22.95,23.21,22.95,23.1199,12513,0
+IVAL.US,D,20230315,000000,22.33,22.38,22.09,22.28,25278,0
+IVAL.US,D,20230316,000000,22.0388,22.4199,22.01,22.38,12124,0
+IVAL.US,D,20230317,000000,22.16,22.245,22.08,22.1617,11730,0
+IVAL.US,D,20230320,000000,22.15,22.4888,22.15,22.37,27543,0
+IVAL.US,D,20230321,000000,22.892,22.94,22.7,22.8492,13515,0
+IVAL.US,D,20230322,000000,22.77,23.0966,22.77,22.77,9856,0
+IVAL.US,D,20230323,000000,23.02,23.02,22.7297,22.7297,8704,0
+IVAL.US,D,20230324,000000,22.445,22.5999,22.4,22.5999,5270,0
+IVAL.US,D,20230327,000000,22.6401,22.82,22.6301,22.7653,8997,0
+IVAL.US,D,20230328,000000,23.04,23.09,23,23.08,14487,0
+IVAL.US,D,20230329,000000,23.0882,23.1094,23.0301,23.08,3688,0
+IVAL.US,D,20230330,000000,23.28,23.4,23.17,23.31,10687,0
+IVAL.US,D,20230331,000000,23.58,23.58,23.41,23.4566,16407,0
+IVAL.US,D,20230403,000000,23.77,23.77,23.6107,23.7265,15183,0
+IVAL.US,D,20230404,000000,23.6,23.6588,23.495,23.51,9661,0
+IVAL.US,D,20230405,000000,23.23,23.2312,23.0901,23.15,15732,0
+IVAL.US,D,20230406,000000,22.95,23.082,22.9233,23.06,6945,0
+IVAL.US,D,20230410,000000,22.96,23.0978,22.96,23.08,15564,0
+IVAL.US,D,20230411,000000,23.2824,23.4199,23.2701,23.3925,12839,0
+IVAL.US,D,20230412,000000,23.64,23.64,23.46,23.46,9034,0
+IVAL.US,D,20230413,000000,23.66,23.9499,23.52,23.86,14096,0
+IVAL.US,D,20230414,000000,23.78,23.84,23.44,23.6,54055,0
+IVAL.US,D,20230417,000000,23.67,23.72,23.55,23.72,14913,0
+IVAL.US,D,20230418,000000,23.735,23.75,23.605,23.7,10988,0
+IVAL.US,D,20230419,000000,23.54,23.5476,23.44,23.515,10028,0
+IVAL.US,D,20230420,000000,23.44,23.5743,23.41,23.4766,9525,0
+IVAL.US,D,20230421,000000,23.42,23.52,23.33,23.52,4071,0
+IVAL.US,D,20230424,000000,23.3,23.4899,23.3,23.48,7646,0
+IVAL.US,D,20230425,000000,23.21,23.21,22.85,22.9152,15146,0
+IVAL.US,D,20230426,000000,23.2,23.2,22.95,22.998,5622,0
+IVAL.US,D,20230427,000000,23,23.26,23,23.24,8508,0
+IVAL.US,D,20230428,000000,23.07,23.3,23.07,23.2679,29899,0
+IVAL.US,D,20230501,000000,23.27,23.3599,23.21,23.2193,21684,0
+IVAL.US,D,20230502,000000,23.06,23.06,22.68,22.8602,14297,0
+IVAL.US,D,20230503,000000,22.92,23.0309,22.87,22.8743,32250,0
+IVAL.US,D,20230504,000000,22.89,22.9099,22.68,22.8201,25654,0
+IVAL.US,D,20230505,000000,23.05,23.29,22.98,23.2291,40415,0
+IVAL.US,D,20230508,000000,23.3201,23.3799,23.3,23.33,8479,0
+IVAL.US,D,20230509,000000,23.17,23.34,23.15,23.2,20746,0
+IVAL.US,D,20230510,000000,23.22,23.252,23.11,23.2502,3704,0
+IVAL.US,D,20230511,000000,22.95,23.0893,22.89,23.062,9850,0
+IVAL.US,D,20230512,000000,23.18,23.21,22.96,23.0724,2953,0
+IVAL.US,D,20230515,000000,23.17,23.24,23.13,23.21,5364,0
+IVAL.US,D,20230516,000000,23.25,23.25,22.94,22.94,12206,0
+IVAL.US,D,20230517,000000,23.1,23.23,23.02,23.195,7776,0
+IVAL.US,D,20230518,000000,23.2001,23.2677,23.18,23.2677,11308,0
+IVAL.US,D,20230519,000000,23.35,23.35,23.2511,23.2835,6840,0
+IVAL.US,D,20230522,000000,23.27,23.3492,23.21,23.295,9617,0
+IVAL.US,D,20230523,000000,23.1301,23.2,23.03,23.03,9797,0
+IVAL.US,D,20230524,000000,22.92,22.92,22.74,22.74,10579,0
+IVAL.US,D,20230525,000000,22.71,22.7355,22.62,22.7,11328,0
+IVAL.US,D,20230526,000000,22.9,22.9793,22.87,22.9,9601,0
+IVAL.US,D,20230530,000000,22.77,22.81,22.56,22.68,12354,0
+IVAL.US,D,20230531,000000,22.27,22.29,22.07,22.26,9197,0
+IVAL.US,D,20230601,000000,22.23,22.632,22.23,22.59,150801,0
+IVAL.US,D,20230602,000000,23.0397,23.19,23.01,23.08,18038,0
+IVAL.US,D,20230605,000000,23.28,23.28,23.1,23.105,8663,0
+IVAL.US,D,20230606,000000,23.2,23.3983,23.19,23.3983,8799,0
+IVAL.US,D,20230607,000000,23.3,23.3188,23.21,23.2504,14556,0
+IVAL.US,D,20230608,000000,23.5,23.6399,23.438,23.55,12025,0
+IVAL.US,D,20230609,000000,23.591,23.66,23.5527,23.59,9726,0
+IVAL.US,D,20230612,000000,23.62,23.6813,23.5852,23.63,3450,0
+IVAL.US,D,20230613,000000,23.85,24.0799,23.85,23.97,10334,0
+IVAL.US,D,20230614,000000,24.2,24.225,23.9693,24.04,3601,0
+IVAL.US,D,20230615,000000,24.035,24.36,24.035,24.28,10389,0
+IVAL.US,D,20230616,000000,24.29,24.33,24.135,24.1861,18460,0
+IVAL.US,D,20230620,000000,23.99,23.99,23.7401,23.795,6113,0
+IVAL.US,D,20230621,000000,23.85,24.02,23.82,24.01,3359,0
+IVAL.US,D,20230622,000000,23.7926,23.8,23.7018,23.755,9281,0
+IVAL.US,D,20230623,000000,23.21,23.2918,23.1817,23.24,2907,0
+IVAL.US,D,20230626,000000,23.35,23.4696,23.32,23.41,10737,0
+IVAL.US,D,20230627,000000,23.49,23.55,23.392,23.54,7936,0
+IVAL.US,D,20230628,000000,23.3801,23.549,23.37,23.47,11948,0
+IVAL.US,D,20230629,000000,23.48,23.5191,23.4723,23.48,2667,0
+IVAL.US,D,20230630,000000,23.85,23.85,23.7599,23.8,6316,0
+IVAL.US,D,20230703,000000,23.95,24.06,23.95,24.0122,13262,0
+IVAL.US,D,20230705,000000,23.88,23.88,23.71,23.72,20818,0
+IVAL.US,D,20230706,000000,23.44,23.44,23.21,23.3563,8104,0
+IVAL.US,D,20230707,000000,23.46,23.8193,23.46,23.69,9596,0
+IVAL.US,D,20230710,000000,23.7299,23.7699,23.67,23.71,10791,0
+IVAL.US,D,20230711,000000,23.78,24,23.78,24,11634,0
+IVAL.US,D,20230712,000000,24.39,24.49,24.39,24.42,7793,0
+IVAL.US,D,20230713,000000,24.6955,24.7094,24.59,24.63,6672,0
+IVAL.US,D,20230714,000000,24.49,24.49,24.2901,24.3,10332,0
+IVAL.US,D,20230717,000000,24.29,24.3596,24.26,24.31,9577,0
+IVAL.US,D,20230718,000000,24.41,24.6999,24.41,24.66,7173,0
+IVAL.US,D,20230719,000000,24.7,24.76,24.6242,24.6898,10260,0
+IVAL.US,D,20230720,000000,24.74,24.74,24.6,24.6293,6826,0
+IVAL.US,D,20230721,000000,24.5989,24.64,24.5923,24.5923,10606,0
+IVAL.US,D,20230724,000000,24.65,24.84,24.65,24.73,13832,0
+IVAL.US,D,20230725,000000,24.8988,25.01,24.83,24.9359,65022,0
+IVAL.US,D,20230726,000000,24.76,25.0877,24.76,25.0051,9476,0
+IVAL.US,D,20230727,000000,25.02,25.0728,24.8717,24.8717,15731,0
+IVAL.US,D,20230728,000000,24.84,25.06,24.84,24.96,5068,0
+IVAL.US,D,20230731,000000,25.0192,25.12,24.94,24.985,57890,0
+IVAL.US,D,20230801,000000,24.825,24.84,24.6898,24.79,5941,0
+IVAL.US,D,20230802,000000,24.63,24.655,24.4588,24.5,10772,0
+IVAL.US,D,20230803,000000,24.2,24.3999,24.19,24.35,7504,0
+IVAL.US,D,20230804,000000,24.71,24.8294,24.589,24.5952,9190,0
+IVAL.US,D,20230807,000000,24.67,24.725,24.6301,24.725,3941,0
+IVAL.US,D,20230808,000000,24.48,24.5573,24.33,24.54,8312,0
+IVAL.US,D,20230809,000000,24.7399,24.7399,24.571,24.65,8678,0
+IVAL.US,D,20230810,000000,25,25.05,24.74,24.765,5227,0
+IVAL.US,D,20230811,000000,24.5752,24.63,24.5752,24.585,2573,0
+IVAL.US,D,20230814,000000,24.35,24.4599,24.33,24.41,2582,0
+IVAL.US,D,20230815,000000,24.23,24.23,24.07,24.0907,4714,0
+IVAL.US,D,20230816,000000,24.168,24.2394,24.005,24.0099,8878,0
+IVAL.US,D,20230817,000000,24.2163,24.2163,23.9476,23.9893,7596,0
+IVAL.US,D,20230818,000000,23.78,23.9812,23.7215,23.95,5811,0
+IVAL.US,D,20230821,000000,24,24,23.84,23.89,32940,0
+IVAL.US,D,20230822,000000,24.05,24.05,23.935,23.9463,2435,0
+IVAL.US,D,20230823,000000,24.02,24.1686,23.94,24.0542,14867,0
+IVAL.US,D,20230824,000000,23.88,23.88,23.68,23.68,6374,0
+IVAL.US,D,20230825,000000,23.8624,23.91,23.7383,23.8647,5127,0
+IVAL.US,D,20230828,000000,24,24.24,24,24.195,8582,0
+IVAL.US,D,20230829,000000,24.13,24.48,24.13,24.48,6074,0
+IVAL.US,D,20230830,000000,24.53,24.55,24.4418,24.4748,4649,0
+IVAL.US,D,20230831,000000,24.4905,24.5027,24.3492,24.42,10121,0
+IVAL.US,D,20230901,000000,24.62,24.6387,24.3943,24.515,76875,0
+IVAL.US,D,20230905,000000,24.66,24.66,24.5,24.55,122823,0
+IVAL.US,D,20230906,000000,24.712,24.712,24.49,24.61,12303,0
+IVAL.US,D,20230907,000000,24.415,24.4807,24.3919,24.445,6905,0
+IVAL.US,D,20230908,000000,24.338,24.42,24.3307,24.3407,3205,0
+IVAL.US,D,20230911,000000,24.5,24.61,24.48,24.54,7616,0
+IVAL.US,D,20230912,000000,24.54,24.6999,24.54,24.625,10485,0
+IVAL.US,D,20230913,000000,24.65,24.67,24.51,24.51,9679,0
+IVAL.US,D,20230914,000000,24.79,24.9388,24.79,24.88,17496,0
+IVAL.US,D,20230915,000000,24.93,25.0891,24.83,24.9,20731,0
+IVAL.US,D,20230918,000000,24.8799,24.8799,24.72,24.8212,6192,0
+IVAL.US,D,20230919,000000,25.09,25.1866,25.09,25.13,10608,0
+IVAL.US,D,20230920,000000,25.18,25.18,24.8101,24.83,12415,0
+IVAL.US,D,20230921,000000,24.74,24.76,24.54,24.54,6083,0
+IVAL.US,D,20230922,000000,24.77,24.86,24.67,24.7062,9231,0
+IVAL.US,D,20230925,000000,24.55,24.68,24.505,24.64,7535,0
+IVAL.US,D,20230926,000000,24.49,24.5199,24.3017,24.34,13209,0
+IVAL.US,D,20230927,000000,23.779,23.779,23.58,23.66,14292,0
+IVAL.US,D,20230928,000000,23.745,23.98,23.745,23.9215,210203,0
+IVAL.US,D,20230929,000000,24.03,24.03,23.56,23.5893,62015,0
+IVAL.US,D,20231002,000000,23.52,23.52,23.1554,23.19,47015,0
+IVAL.US,D,20231003,000000,22.82,22.82,22.58,22.68,30528,0
+IVAL.US,D,20231004,000000,22.4,22.4,22.14,22.31,15513,0
+IVAL.US,D,20231005,000000,22.48,22.68,22.48,22.67,28476,0
+IVAL.US,D,20231006,000000,22.44,22.9208,22.44,22.83,25624,0
+IVAL.US,D,20231009,000000,22.7001,22.94,22.69,22.92,8569,0
+IVAL.US,D,20231010,000000,23.19,23.42,23.19,23.3,8428,0
+IVAL.US,D,20231011,000000,23.472,23.4722,23.25,23.36,11223,0
+IVAL.US,D,20231012,000000,23.46,23.5093,23.19,23.2278,8472,0
+IVAL.US,D,20231013,000000,23.14,23.28,23.01,23.06,4849,0
+IVAL.US,D,20231016,000000,23.12,23.25,23.0501,23.25,3298,0
+IVAL.US,D,20231017,000000,23.085,23.31,23.085,23.2493,4052,0
+IVAL.US,D,20231018,000000,23.17,23.17,22.8224,22.8224,7596,0
+IVAL.US,D,20231019,000000,22.695,22.74,22.5401,22.56,8628,0
+IVAL.US,D,20231020,000000,22.58,22.58,22.38,22.38,78865,0
+IVAL.US,D,20231023,000000,22.25,22.36,22.25,22.29,58487,0
+IVAL.US,D,20231024,000000,22.34,22.4643,22.2701,22.4643,8701,0
+IVAL.US,D,20231025,000000,22.41,22.4918,22.22,22.2874,114145,0
+IVAL.US,D,20231026,000000,22.2181,22.27,22.05,22.13,472314,0
+IVAL.US,D,20231027,000000,22.33,22.36,22.097,22.15,28304,0
+IVAL.US,D,20231030,000000,22.44,22.44,22.178,22.34,6762,0
+IVAL.US,D,20231031,000000,22.29,22.4405,22.27,22.386,51693,0
+IVAL.US,D,20231101,000000,22.41,22.5229,22.3706,22.5229,9886,0
+IVAL.US,D,20231102,000000,22.8309,23,22.82,22.98,9311,0
+IVAL.US,D,20231103,000000,23.2848,23.3199,23.21,23.21,8994,0
+IVAL.US,D,20231106,000000,23.27,23.27,23.0501,23.0934,9460,0
+IVAL.US,D,20231107,000000,22.77,22.87,22.735,22.83,18444,0
+IVAL.US,D,20231108,000000,22.755,22.7991,22.59,22.6314,6755,0
+IVAL.US,D,20231109,000000,22.91,23.0098,22.7177,22.7384,5184,0
+IVAL.US,D,20231110,000000,22.74,22.9426,22.66,22.85,18040,0
+IVAL.US,D,20231113,000000,22.8577,23.0555,22.81,22.99,17545,0
+IVAL.US,D,20231114,000000,23.44,23.7,23.44,23.67,5976,0
+IVAL.US,D,20231115,000000,23.6687,23.6687,23.52,23.5453,7462,0
+IVAL.US,D,20231116,000000,23.55,23.55,23.3503,23.3836,4974,0
+IVAL.US,D,20231117,000000,23.71,23.907,23.68,23.83,18675,0
+IVAL.US,D,20231120,000000,23.6904,23.9,23.6904,23.8,10275,0
+IVAL.US,D,20231121,000000,23.805,23.805,23.66,23.735,5666,0
+IVAL.US,D,20231122,000000,23.565,23.8499,23.565,23.7,8328,0
+IVAL.US,D,20231124,000000,23.71,24.0799,23.71,23.84,1064,0
+IVAL.US,D,20231127,000000,23.7,24.08,23.7,23.95,10474,0
+IVAL.US,D,20231128,000000,23.81,24.21,23.81,24.09,16945,0
+IVAL.US,D,20231129,000000,24.06,24.142,24.02,24.07,17667,0
+IVAL.US,D,20231130,000000,24.13,24.19,24.02,24.12,13206,0
+IVAL.US,D,20231201,000000,24.185,24.46,24.185,24.46,34330,0
+IVAL.US,D,20231204,000000,24.22,24.22,24.06,24.13,30973,0
+IVAL.US,D,20231205,000000,23.96,24.1668,23.95,24.06,8261,0
+IVAL.US,D,20231206,000000,24.27,24.4,24.165,24.19,12687,0
+IVAL.US,D,20231207,000000,24.26,24.45,24.19,24.39,19305,0
+IVAL.US,D,20231208,000000,24.43,24.43,24.13,24.29,6237,0
+IVAL.US,D,20231211,000000,24.2608,24.35,24.2201,24.34,8138,0
+IVAL.US,D,20231212,000000,24.18,24.29,24.145,24.29,20098,0
+IVAL.US,D,20231213,000000,24.14,24.51,24.0115,24.5,7399,0
+IVAL.US,D,20231214,000000,24.7235,24.8009,24.6689,24.735,9969,0
+IVAL.US,D,20231215,000000,24.9266,24.93,24.7301,24.76,8998,0
+IVAL.US,D,20231218,000000,24.86,24.86,24.73,24.775,24222,0
+IVAL.US,D,20231219,000000,25.005,25.06,24.9279,24.99,39395,0
+IVAL.US,D,20231220,000000,24.87,24.88,24.55,24.55,24596,0
+IVAL.US,D,20231221,000000,24.67,24.93,24.67,24.86,16454,0
+IVAL.US,D,20231222,000000,25.19,25.19,24.9601,25.05,10511,0
+IVAL.US,D,20231226,000000,25,25.14,25,25.14,13054,0
+IVAL.US,D,20231227,000000,25.07,25.1088,24.981,25.04,19944,0
+IVAL.US,D,20231228,000000,25.154,25.202,24.97,24.98,19483,0
+IVAL.US,D,20231229,000000,25.155,25.1863,24.99,25.045,19730,0
+IVAL.US,D,20240102,000000,24.8774,25.0064,24.8774,24.9,20952,0
+IVAL.US,D,20240103,000000,24.665,24.83,24.6,24.69,19481,0
+IVAL.US,D,20240104,000000,25.01,25.06,24.91,24.92,37209,0
+IVAL.US,D,20240105,000000,25,25.339,25,25.04,15842,0
+IVAL.US,D,20240108,000000,25,25.3309,25,25.3,14871,0
+IVAL.US,D,20240109,000000,25.1387,25.1499,25,25.04,41124,0
+IVAL.US,D,20240110,000000,25.31,25.48,25.31,25.32,29084,0
+IVAL.US,D,20240111,000000,25.37,25.411,25.22,25.3799,17388,0
+IVAL.US,D,20240112,000000,25.5,25.5,25.375,25.41,9128,0
+IVAL.US,D,20240116,000000,25.27,25.32,25.06,25.11,14502,0
+IVAL.US,D,20240117,000000,24.87,24.87,24.71,24.855,7934,0
+IVAL.US,D,20240118,000000,24.99,25.08,24.95,25.08,5017,0
+IVAL.US,D,20240119,000000,24.9,25.09,24.84,25.09,7820,0
+IVAL.US,D,20240122,000000,25.45,25.45,25.2933,25.4,10820,0
+IVAL.US,D,20240123,000000,25.208,25.25,25.04,25.17,24931,0
+IVAL.US,D,20240124,000000,25.35,25.37,25.2,25.2,15136,0
+IVAL.US,D,20240125,000000,25.21,25.33,25.21,25.31,9078,0
+IVAL.US,D,20240126,000000,25.38,25.39,25.31,25.33,6464,0
+IVAL.US,D,20240129,000000,25.4001,25.5899,25.37,25.56,31880,0
+IVAL.US,D,20240130,000000,25.36,25.4799,25.3201,25.42,7218,0
+IVAL.US,D,20240131,000000,25.59,25.72,25.46,25.55,12668,0
+IVAL.US,D,20240201,000000,25.7387,25.74,25.565,25.74,6101,0
+IVAL.US,D,20240202,000000,25.59,25.6001,25.45,25.54,22959,0
+IVAL.US,D,20240205,000000,25.14,25.2862,25.14,25.21,78006,0
+IVAL.US,D,20240206,000000,25.32,25.44,25.2704,25.44,11406,0
+IVAL.US,D,20240207,000000,25.53,25.5799,25.4543,25.52,47458,0
+IVAL.US,D,20240208,000000,25.56,25.56,25.3499,25.445,19547,0
+IVAL.US,D,20240209,000000,25.38,25.5291,25.35,25.51,20545,0
+IVAL.US,D,20240212,000000,25.68,25.78,25.645,25.68,29498,0
+IVAL.US,D,20240213,000000,25.42,25.45,25.23,25.24,8849,0
+IVAL.US,D,20240214,000000,25.3891,25.4387,25.285,25.395,14653,0
+IVAL.US,D,20240215,000000,25.55,25.7191,25.55,25.7191,6938,0
+IVAL.US,D,20240216,000000,25.72,25.89,25.72,25.85,11607,0
+IVAL.US,D,20240220,000000,25.78,25.7928,25.6829,25.74,9663,0
+IVAL.US,D,20240221,000000,25.74,25.84,25.74,25.84,8118,0
+IVAL.US,D,20240222,000000,25.99,26.045,25.9,26.045,4415,0
+IVAL.US,D,20240223,000000,25.9901,26.1201,25.9851,26.07,3289,0
+IVAL.US,D,20240226,000000,26.12,26.12,25.88,25.92,11743,0
+IVAL.US,D,20240227,000000,26.026,26.05,25.9659,26,3974,0
+IVAL.US,D,20240228,000000,25.95,25.98,25.895,25.93,7162,0
+IVAL.US,D,20240229,000000,26.05,26.0677,25.865,25.935,5177,0
+IVAL.US,D,20240301,000000,25.94,26.14,25.94,25.99,182887,0
+IVAL.US,D,20240304,000000,26.03,26.03,25.815,25.87,21896,0
+IVAL.US,D,20240305,000000,25.9,26.12,25.9,25.99,23422,0
+IVAL.US,D,20240306,000000,26.37,26.57,26.26,26.5,11367,0
+IVAL.US,D,20240307,000000,26.34,26.51,26.34,26.51,11805,0
+IVAL.US,D,20240308,000000,26.46,26.55,26.41,26.44,11847,0
+IVAL.US,D,20240311,000000,26.22,26.22,26.025,26.14,13592,0
+IVAL.US,D,20240312,000000,26.15,26.3999,26.15,26.36,12264,0
+IVAL.US,D,20240313,000000,26.26,26.35,26.21,26.2999,18451,0
+IVAL.US,D,20240314,000000,26.26,26.4,26.081,26.13,10948,0
+IVAL.US,D,20240315,000000,26.1,26.42,26.1,26.35,16348,0
+IVAL.US,D,20240318,000000,26.4,26.49,26.385,26.47,6846,0
+IVAL.US,D,20240319,000000,26.4924,26.7,26.49,26.68,13236,0
+IVAL.US,D,20240320,000000,26.65,26.96,26.6302,26.95,8052,0
+IVAL.US,D,20240321,000000,26.9197,26.97,26.8701,26.9196,17275,0
+IVAL.US,D,20240322,000000,27,27,26.81,26.89,8674,0
+IVAL.US,D,20240325,000000,26.73,26.92,26.73,26.86,10862,0
+IVAL.US,D,20240326,000000,26.9301,27.0099,26.9,26.9,7301,0
+IVAL.US,D,20240327,000000,26.8857,27.0396,26.8857,27.005,3869,0
+IVAL.US,D,20240328,000000,26.97,27.01,26.8958,26.98,4325,0
+IVAL.US,D,20240401,000000,26.95,26.95,26.604,26.68,12623,0
+IVAL.US,D,20240402,000000,26.44,26.52,26.37,26.52,27232,0
+IVAL.US,D,20240403,000000,26.565,26.8594,26.565,26.84,11247,0
+IVAL.US,D,20240404,000000,26.87,26.99,26.66,26.66,13677,0
+IVAL.US,D,20240405,000000,26.694,26.79,26.69,26.77,6892,0
+IVAL.US,D,20240408,000000,26.915,27.02,26.75,26.91,7277,0
+IVAL.US,D,20240409,000000,27.11,27.11,26.82,26.97,12768,0
+IVAL.US,D,20240410,000000,26.54,26.68,26.42,26.4561,25990,0
+IVAL.US,D,20240411,000000,26.55,26.642,26.31,26.58,9420,0
+IVAL.US,D,20240412,000000,26.46,26.46,26.2129,26.26,9675,0
+IVAL.US,D,20240415,000000,26.63,26.63,26.1,26.18,14575,0
+IVAL.US,D,20240416,000000,25.99,25.99,25.65,25.8,18149,0
+IVAL.US,D,20240417,000000,25.8,25.8,25.6872,25.75,8453,0
+IVAL.US,D,20240418,000000,25.845,25.8541,25.68,25.71,10687,0
+IVAL.US,D,20240419,000000,25.7637,25.7747,25.61,25.67,24637,0
+IVAL.US,D,20240422,000000,25.74,25.96,25.72,25.83,9442,0
+IVAL.US,D,20240423,000000,25.8433,26.03,25.8433,25.94,8046,0
+IVAL.US,D,20240424,000000,25.94,25.9987,25.89,25.98,9413,0
+IVAL.US,D,20240425,000000,25.43,25.69,25.3673,25.65,21223,0
+IVAL.US,D,20240426,000000,25.85,25.9,25.75,25.82,7343,0
+IVAL.US,D,20240429,000000,25.9577,26.0999,25.9577,26.04,9032,0
+IVAL.US,D,20240430,000000,26.0297,26.053,25.67,25.7,9488,0
+IVAL.US,D,20240501,000000,25.54,25.8501,25.49,25.5,23109,0
+IVAL.US,D,20240502,000000,25.68,25.8847,25.6701,25.79,6111,0
+IVAL.US,D,20240503,000000,26.03,26.13,25.9948,26.13,9392,0
+IVAL.US,D,20240506,000000,26.08,26.315,25.86,26.2,65605,0
+IVAL.US,D,20240507,000000,26.12,26.2997,26.12,26.13,252643,0
+IVAL.US,D,20240508,000000,26.05,26.17,26.05,26.13,5730,0
+IVAL.US,D,20240509,000000,26.2514,26.43,26.2514,26.43,4847,0
+IVAL.US,D,20240510,000000,26.42,26.42,26.29,26.29,2411,0
+IVAL.US,D,20240513,000000,26.22,26.3391,26.21,26.28,9523,0
+IVAL.US,D,20240514,000000,26.4487,26.59,26.44,26.56,21227,0
+IVAL.US,D,20240515,000000,26.5893,26.76,26.5893,26.76,6174,0
+IVAL.US,D,20240516,000000,26.5429,26.5429,26.425,26.425,1159,0
+IVAL.US,D,20240517,000000,26.31,26.577,26.31,26.5,5405,0
+IVAL.US,D,20240520,000000,26.42,26.7099,26.42,26.54,6102,0
+IVAL.US,D,20240521,000000,26.565,26.6538,26.5201,26.57,7416,0
+IVAL.US,D,20240522,000000,26.3313,26.38,26.26,26.3,5372,0
+IVAL.US,D,20240523,000000,26.34,26.55,26.14,26.14,8034,0
+IVAL.US,D,20240524,000000,26.23,26.5287,26.23,26.465,2691,0
+IVAL.US,D,20240528,000000,26.68,26.68,26.51,26.53,9465,0
+IVAL.US,D,20240529,000000,26.215,26.2392,26.14,26.17,4261,0
+IVAL.US,D,20240530,000000,26.43,26.49,26.3711,26.47,7084,0
+IVAL.US,D,20240531,000000,26.72,26.72,26.45,26.65,6885,0
+IVAL.US,D,20240603,000000,26.63,26.69,26.43,26.53,48900,0
+IVAL.US,D,20240604,000000,26.48,26.51,26.3999,26.48,8965,0
+IVAL.US,D,20240605,000000,26.2745,26.42,26.26,26.37,13250,0
+IVAL.US,D,20240606,000000,26.28,26.29,26.245,26.285,17249,0
+IVAL.US,D,20240607,000000,25.96,26.15,25.88,25.9886,12436,0
+IVAL.US,D,20240610,000000,25.95,26.17,25.94,26.17,16417,0
+IVAL.US,D,20240611,000000,25.71,25.84,25.69,25.72,46746,0
+IVAL.US,D,20240612,000000,26.03,26.3,25.97,25.97,49875,0
+IVAL.US,D,20240613,000000,25.84,25.84,25.4829,25.6,15004,0
+IVAL.US,D,20240614,000000,25.18,25.32,25.17,25.27,17199,0
+IVAL.US,D,20240617,000000,25.0197,25.28,25.01,25.2657,8553,0
+IVAL.US,D,20240618,000000,25.3,25.4,25.2901,25.4,6282,0
+IVAL.US,D,20240620,000000,25.02,25.02,24.8201,25,21296,0
+IVAL.US,D,20240621,000000,24.89,24.89,24.6797,24.82,30837,0
+IVAL.US,D,20240624,000000,25,25.25,24.86,25,13404,0
+IVAL.US,D,20240625,000000,24.7639,24.99,24.7639,24.92,9947,0
+IVAL.US,D,20240626,000000,24.6101,24.775,24.6101,24.7669,7283,0
+IVAL.US,D,20240627,000000,24.8199,24.87,24.7051,24.8,5093,0
+IVAL.US,D,20240628,000000,24.87,25,24.84,24.93,5536,0
+IVAL.US,D,20240701,000000,25.1018,25.17,24.8577,24.92,23367,0
+IVAL.US,D,20240702,000000,24.81,24.9899,24.81,24.93,3157,0
+IVAL.US,D,20240703,000000,25.119,25.3,25.119,25.22,6265,0
+IVAL.US,D,20240705,000000,25.17,25.26,24.91,25.17,9339,0
+IVAL.US,D,20240708,000000,25.11,25.33,25.1,25.1,7633,0
+IVAL.US,D,20240709,000000,24.9585,25.0388,24.92,24.94,9642,0
+IVAL.US,D,20240710,000000,25.31,25.33,25.22,25.33,21556,0
+IVAL.US,D,20240711,000000,25.41,25.6,25.41,25.55,8991,0
+IVAL.US,D,20240712,000000,25.66,25.92,25.66,25.805,14590,0
+IVAL.US,D,20240715,000000,25.73,25.81,25.62,25.69,15679,0
+IVAL.US,D,20240716,000000,25.55,25.9599,25.55,25.9236,187767,0
+IVAL.US,D,20240717,000000,25.85,25.91,25.74,25.82,14076,0
+IVAL.US,D,20240718,000000,25.79,25.82,25.435,25.435,10245,0
+IVAL.US,D,20240719,000000,25.3447,25.3447,25.23,25.27,855,0
+IVAL.US,D,20240722,000000,25.56,25.56,25.34,25.4,6533,0
+IVAL.US,D,20240723,000000,25.36,25.4399,25.325,25.4,9380,0
+IVAL.US,D,20240724,000000,25.0304,25.06,24.79,24.79,21864,0
+IVAL.US,D,20240725,000000,24.48,24.7399,24.48,24.7,20401,0
+IVAL.US,D,20240726,000000,24.81,24.98,24.8,24.88,7350,0
+IVAL.US,D,20240729,000000,24.81,24.81,24.67,24.73,6878,0
+IVAL.US,D,20240730,000000,24.825,24.825,24.69,24.761,4284,0
+IVAL.US,D,20240731,000000,25.02,25.2,25.015,25.08,6289,0
+IVAL.US,D,20240801,000000,24.22,24.4101,23.78,23.94,10450,0
+IVAL.US,D,20240802,000000,23.56,23.755,23.39,23.54,16662,0
+IVAL.US,D,20240805,000000,22,22.95,21.95,22.58,48486,0
+IVAL.US,D,20240806,000000,22.8694,23.01,22.5601,22.82,16866,0
+IVAL.US,D,20240807,000000,23.25,23.5016,22.965,22.97,56908,0
+IVAL.US,D,20240808,000000,23.32,23.54,23.3,23.52,32183,0
+IVAL.US,D,20240809,000000,23.45,23.58,23.3409,23.56,19462,0
+IVAL.US,D,20240812,000000,23.6,23.71,23.49,23.66,12048,0
+IVAL.US,D,20240813,000000,23.8974,24.1,23.8974,24.05,8413,0
+IVAL.US,D,20240814,000000,24.04,24.17,24.0004,24.1,10058,0
+IVAL.US,D,20240815,000000,24.37,24.7599,24.37,24.7,20879,0
+IVAL.US,D,20240816,000000,24.7,24.7999,24.6101,24.72,6293,0
+IVAL.US,D,20240819,000000,24.8,24.98,24.8,24.88,9925,0
+IVAL.US,D,20240820,000000,24.92,24.95,24.84,24.8592,9356,0
+IVAL.US,D,20240821,000000,25,25.1599,25,25.07,5192,0
+IVAL.US,D,20240822,000000,25.09,25.0999,24.93,24.98,5646,0
+IVAL.US,D,20240823,000000,25.08,25.51,25.08,25.45,22873,0
+IVAL.US,D,20240826,000000,25.34,25.4099,25.29,25.31,15089,0
+IVAL.US,D,20240827,000000,25.45,25.628,25.45,25.585,12027,0
+IVAL.US,D,20240828,000000,25.58,25.58,25.365,25.38,6281,0
+IVAL.US,D,20240829,000000,25.53,25.6986,25.31,25.44,8544,0
+IVAL.US,D,20240830,000000,25.68,25.7,25.5099,25.605,10734,0
+IVAL.US,D,20240903,000000,25.41,25.41,25.11,25.16,45394,0
+IVAL.US,D,20240904,000000,25.02,25.0808,24.88,24.98,7950,0
+IVAL.US,D,20240905,000000,25.18,25.18,25.02,25.15,11537,0
+IVAL.US,D,20240906,000000,25.035,25.035,24.49,24.5038,13803,0
+IVAL.US,D,20240909,000000,24.825,25,24.79,24.9,6438,0
+IVAL.US,D,20240910,000000,24.64,24.79,24.58,24.76,21387,0
+IVAL.US,D,20240911,000000,24.39,24.82,24.39,24.82,10303,0
+IVAL.US,D,20240912,000000,24.8185,24.99,24.8185,24.99,707,0
+IVAL.US,D,20240913,000000,24.9345,25,24.89,24.93,6203,0
+IVAL.US,D,20240916,000000,25.2,25.275,25.08,25.27,33781,0
+IVAL.US,D,20240917,000000,25.38,25.4098,25.175,25.22,6268,0
+IVAL.US,D,20240918,000000,25.34,25.52,25.19,25.27,4487,0
+IVAL.US,D,20240919,000000,25.77,25.78,25.49,25.6797,13744,0
+IVAL.US,D,20240920,000000,25.71,25.71,25.3458,25.58,5403,0
+IVAL.US,D,20240923,000000,25.505,25.72,25.505,25.72,15905,0
+IVAL.US,D,20240924,000000,25.7301,25.7301,25.6,25.65,14193,0
+IVAL.US,D,20240925,000000,25.69,25.86,25.62,25.62,9302,0
+IVAL.US,D,20240926,000000,26.1339,26.32,26.09,26.2659,9027,0
+IVAL.US,D,20240927,000000,25.88,26.225,25.8529,25.86,5560,0
+IVAL.US,D,20240930,000000,25.89,25.89,25.69,25.7876,19704,0
+IVAL.US,D,20241001,000000,25.73,25.8,25.63,25.8,6079,0
+IVAL.US,D,20241002,000000,25.63,25.7501,25.625,25.66,17777,0
+IVAL.US,D,20241003,000000,25.39,25.41,25.23,25.28,9500,0
+IVAL.US,D,20241004,000000,25.62,25.72,25.51,25.72,6286,0
+IVAL.US,D,20241007,000000,25.59,25.59,25.4,25.475,18569,0
+IVAL.US,D,20241008,000000,25.43,25.4761,25.305,25.39,10925,0
+IVAL.US,D,20241009,000000,25.28,25.4305,25.24,25.4,4244,0
+IVAL.US,D,20241010,000000,25.42,25.45,25.2797,25.45,5671,0
+IVAL.US,D,20241011,000000,25.3,25.41,25.11,25.3,7404,0
+IVAL.US,D,20241014,000000,25.31,25.4,25.26,25.4,6186,0
+IVAL.US,D,20241015,000000,25.42,25.42,25.03,25.04,6158,0
+IVAL.US,D,20241016,000000,25.13,25.24,25.13,25.19,11810,0
+IVAL.US,D,20241017,000000,25.24,25.24,25.021,25.0608,19502,0
+IVAL.US,D,20241018,000000,25.175,25.2299,25.11,25.13,5414,0
+IVAL.US,D,20241021,000000,25.18,25.18,24.8,24.86,15626,0
+IVAL.US,D,20241022,000000,24.58,24.84,24.58,24.73,10316,0
+IVAL.US,D,20241023,000000,24.59,24.6,24.4001,24.54,6954,0
+IVAL.US,D,20241024,000000,24.585,24.619,24.5314,24.55,11754,0
+IVAL.US,D,20241025,000000,24.55,24.78,24.53,24.53,12963,0
+IVAL.US,D,20241028,000000,24.67,24.8449,24.664,24.83,7281,0
+IVAL.US,D,20241029,000000,24.67,24.765,24.62,24.64,5817,0
+IVAL.US,D,20241030,000000,24.75,24.9299,24.62,24.8,6167,0
+IVAL.US,D,20241031,000000,24.55,24.71,24.55,24.7,4321,0
+IVAL.US,D,20241101,000000,24.7641,24.79,24.6655,24.6655,3348,0
+IVAL.US,D,20241104,000000,24.55,24.91,24.55,24.67,8629,0
+IVAL.US,D,20241105,000000,24.82,25.04,24.7925,25.04,6593,0
+IVAL.US,D,20241106,000000,24.6538,24.79,24.45,24.73,15114,0
+IVAL.US,D,20241107,000000,25.185,25.29,25.12,25.2311,21775,0
+IVAL.US,D,20241108,000000,24.67,24.87,24.67,24.81,16783,0
+IVAL.US,D,20241111,000000,24.8,24.84,24.7,24.8,11189,0
+IVAL.US,D,20241112,000000,24.74,24.74,24.22,24.42,11529,0
+IVAL.US,D,20241113,000000,24.28,24.28,24.11,24.23,10081,0
+IVAL.US,D,20241114,000000,24.33,24.33,24.15,24.15,18532,0
+IVAL.US,D,20241115,000000,24.2,24.39,24.18,24.35,37481,0
+IVAL.US,D,20241118,000000,24.33,24.4889,24.33,24.35,6820,0
+IVAL.US,D,20241119,000000,24.2,24.354,24.2,24.27,9120,0
+IVAL.US,D,20241120,000000,24.15,24.22,24.04,24.22,8403,0
+IVAL.US,D,20241121,000000,24.17,24.24,24.0925,24.17,13395,0
+IVAL.US,D,20241122,000000,24.28,24.3413,24.16,24.28,29231,0
+IVAL.US,D,20241125,000000,24.23,24.3772,24.21,24.25,11466,0
+IVAL.US,D,20241126,000000,24.17,24.33,24.15,24.15,7037,0
+IVAL.US,D,20241127,000000,24.1,24.28,24.1,24.23,346742,0
+IVAL.US,D,20241129,000000,24.25,24.655,24.25,24.64,5120,0
+IVAL.US,D,20241202,000000,24.59,24.81,24.575,24.7,35158,0
+IVAL.US,D,20241203,000000,24.8266,25.01,24.8266,24.89,10839,0
+IVAL.US,D,20241204,000000,24.79,24.83,24.67,24.72,19993,0
+IVAL.US,D,20241205,000000,25.02,25.04,24.92,24.965,4931,0
+IVAL.US,D,20241206,000000,25.0378,25.0378,24.8263,24.83,9748,0
+IVAL.US,D,20241209,000000,25.079,25.079,24.8467,24.91,7287,0
+IVAL.US,D,20241210,000000,24.93,24.94,24.81,24.81,33513,0
+IVAL.US,D,20241211,000000,25.04,25.04,24.89,24.95,10145,0
+IVAL.US,D,20241212,000000,24.81,24.84,24.71,24.72,7590,0
+IVAL.US,D,20241213,000000,24.58,24.62,24.4916,24.55,15785,0
+IVAL.US,D,20241216,000000,24.4133,24.48,24.3971,24.3971,4688,0
+IVAL.US,D,20241217,000000,24.25,24.26,24.15,24.15,39169,0
+IVAL.US,D,20241218,000000,24.11,24.24,23.64,23.64,17594,0
+IVAL.US,D,20241219,000000,23.91,23.91,23.68,23.685,8963,0
+IVAL.US,D,20241220,000000,23.73,24,23.69,23.85,12298,0
+IVAL.US,D,20241223,000000,23.92,24.06,23.8372,23.99,24322,0
+IVAL.US,D,20241224,000000,23.8019,23.88,23.8019,23.8652,3377,0
+IVAL.US,D,20241226,000000,24.01,24.1,23.97,24.09,38861,0
+IVAL.US,D,20241227,000000,24.08,24.19,24.07,24.16,190891,0
+IVAL.US,D,20241230,000000,24.014,24.09,23.9,24.04,116885,0
+IVAL.US,D,20241231,000000,24.16,24.16,23.93,24.02,21540,0
+IVAL.US,D,20250102,000000,24,24.14,23.94,24.04,24308,0
+IVAL.US,D,20250103,000000,23.92,24.0799,23.92,24.07,21960,0
+IVAL.US,D,20250106,000000,24.29,24.31,24.155,24.155,12285,0
+IVAL.US,D,20250107,000000,24.14,24.19,23.971,23.99,15636,0
+IVAL.US,D,20250108,000000,23.79,23.95,23.7807,23.9449,31632,0
+IVAL.US,D,20250110,000000,23.82,23.82,23.39,23.44,25739,0
+IVAL.US,D,20250113,000000,23.2,23.46,23.2,23.46,16768,0
+IVAL.US,D,20250114,000000,23.43,23.5999,23.43,23.5,30815,0
+IVAL.US,D,20250115,000000,23.82,23.82,23.71,23.8,25941,0
+IVAL.US,D,20250116,000000,23.61,23.71,23.57,23.6,17251,0
+IVAL.US,D,20250117,000000,23.73,23.9,23.73,23.85,21436,0
+IVAL.US,D,20250121,000000,23.97,24.16,23.97,24.12,25199,0
+IVAL.US,D,20250122,000000,24.11,24.15,24.0465,24.07,20637,0
+IVAL.US,D,20250123,000000,24.2,24.35,24.1999,24.35,9143,0
+IVAL.US,D,20250124,000000,24.23,24.52,24.23,24.41,15732,0
+IVAL.US,D,20250127,000000,24.39,24.4426,24.35,24.44,15612,0
+IVAL.US,D,20250128,000000,24.31,24.34,24.19,24.25,7435,0
+IVAL.US,D,20250129,000000,24.3899,24.44,24.33,24.33,21908,0
+IVAL.US,D,20250130,000000,24.72,24.819,24.65,24.6736,14606,0
+IVAL.US,D,20250131,000000,24.6299,24.74,24.41,24.41,14567,0
+IVAL.US,D,20250203,000000,24.07,24.2,23.8827,24.09,28933,0
+IVAL.US,D,20250204,000000,24.24,24.46,24.2399,24.46,30548,0
+IVAL.US,D,20250205,000000,24.55,24.74,24.54,24.74,12414,0
+IVAL.US,D,20250206,000000,24.85,24.87,24.79,24.84,15877,0
+IVAL.US,D,20250207,000000,24.94,25.01,24.7786,24.78,33796,0
+IVAL.US,D,20250210,000000,24.91,24.97,24.89,24.96,21118,0
+IVAL.US,D,20250211,000000,24.9,24.95,24.8,24.91,62989,0
+IVAL.US,D,20250212,000000,24.8,24.9,24.64,24.84,29957,0
+IVAL.US,D,20250213,000000,24.901,25.1453,24.901,25.12,40291,0
+IVAL.US,D,20250214,000000,25.1517,25.1872,25.1517,25.17,2417,0
+IVAL.US,D,20250218,000000,25.12,25.25,25.12,25.16,15234,0
+IVAL.US,D,20250219,000000,25.11,25.11,24.88,25,9983,0
+IVAL.US,D,20250220,000000,25.15,25.16,25.05,25.16,15268,0
+IVAL.US,D,20250221,000000,25.11,25.16,25,25,4737,0
+IVAL.US,D,20250224,000000,25,25.11,24.9801,25.05,28678,0
+IVAL.US,D,20250225,000000,25.285,25.31,25.09,25.24,17379,0
+IVAL.US,D,20250226,000000,25.25,25.4108,25.2,25.24,132864,0
+IVAL.US,D,20250227,000000,25.24,25.2646,25.03,25.04,9160,0
+IVAL.US,D,20250228,000000,24.83,24.969,24.75,24.8826,11602,0
+IVAL.US,D,20250303,000000,25.32,25.32,24.97,25.0683,20882,0
+IVAL.US,D,20250304,000000,24.88,25.16,24.66,24.98,13696,0
+IVAL.US,D,20250305,000000,25.35,25.55,25.35,25.5,21453,0
+IVAL.US,D,20250306,000000,25.42,25.778,25.42,25.64,24353,0
+IVAL.US,D,20250307,000000,25.85,25.9499,25.7206,25.9,12825,0
+IVAL.US,D,20250310,000000,25.6,25.75,25.455,25.62,13534,0
+IVAL.US,D,20250311,000000,25.57,25.59,25.3496,25.51,12419,0
+IVAL.US,D,20250312,000000,25.61,25.655,25.49,25.59,31542,0
+IVAL.US,D,20250313,000000,25.46,25.5069,25.37,25.37,6035,0
+IVAL.US,D,20250314,000000,25.67,25.75,25.5599,25.75,10775,0
+IVAL.US,D,20250317,000000,26.02,26.1,26.01,26.03,20887,0
+IVAL.US,D,20250318,000000,26.11,26.19,26.04,26.18,16144,0
+IVAL.US,D,20250319,000000,26.18,26.38,26.18,26.38,18527,0
+IVAL.US,D,20250320,000000,26.008,26.22,26.008,26.22,7010,0
+IVAL.US,D,20250321,000000,25.8901,25.98,25.8765,25.94,3788,0
+IVAL.US,D,20250324,000000,26.01,26.04,25.9001,25.97,17955,0
+IVAL.US,D,20250325,000000,26.24,26.26,26.17,26.225,6106,0
+IVAL.US,D,20250326,000000,26.16,26.1612,25.9408,25.95,14884,0
+IVAL.US,D,20250327,000000,25.8899,26.0285,25.8899,25.91,3392,0
+IVAL.US,D,20250328,000000,25.88,25.908,25.68,25.68,13063,0
+IVAL.US,D,20250331,000000,25.39,25.56,25.3777,25.54,6017,0
+IVAL.US,D,20250401,000000,25.45,25.6,25.4415,25.57,6672,0
+IVAL.US,D,20250402,000000,25.22,25.58,25.22,25.58,5370,0
+IVAL.US,D,20250403,000000,25.3135,25.3135,24.93,24.96,69693,0
+IVAL.US,D,20250404,000000,24.13,24.13,23.385,23.44,38205,0
+IVAL.US,D,20250407,000000,22.74,23.855,22.74,23.0645,47255,0
+IVAL.US,D,20250408,000000,23.7,23.74,22.88,22.92,16896,0
+IVAL.US,D,20250409,000000,22.9801,24.51,22.896,24.49,38819,0
+IVAL.US,D,20250410,000000,23.9501,24.0884,23.5861,24.02,13995,0
+IVAL.US,D,20250411,000000,24.27,24.7375,24.2272,24.66,13524,0
+IVAL.US,D,20250414,000000,24.76,25.1,24.76,24.99,12179,0
+IVAL.US,D,20250415,000000,25.1,25.379,25.1,25.32,8766,0
+IVAL.US,D,20250416,000000,25.4579,25.495,25.27,25.33,16605,0
+IVAL.US,D,20250417,000000,25.51,25.675,25.51,25.61,14872,0
+IVAL.US,D,20250421,000000,25.64,25.6655,25.3342,25.52,22448,0
+IVAL.US,D,20250422,000000,25.8,26.015,25.8,25.9,7121,0
+IVAL.US,D,20250423,000000,26.16,26.16,25.92,25.92,6754,0
+IVAL.US,D,20250424,000000,26.02,26.18,25.99,26.18,19194,0
+IVAL.US,D,20250425,000000,26.08,26.29,26.08,26.23,18073,0
+IVAL.US,D,20250428,000000,26.33,27.25,26.32,26.5,29522,0
+IVAL.US,D,20250429,000000,26.51,26.595,26.46,26.51,37141,0
+IVAL.US,D,20250430,000000,26.35,26.43,26.2307,26.37,5105,0
+IVAL.US,D,20250501,000000,26.47,26.4899,26.34,26.34,6970,0
+IVAL.US,D,20250502,000000,26.54,26.84,26.54,26.77,3744,0
+IVAL.US,D,20250505,000000,26.88,26.9356,26.8493,26.89,3125,0
+IVAL.US,D,20250506,000000,26.9415,27.03,26.92,26.94,18525,0
+IVAL.US,D,20250507,000000,26.84,26.89,26.73,26.73,20447,0
+IVAL.US,D,20250508,000000,26.81,26.84,26.65,26.6893,7480,0
+IVAL.US,D,20250509,000000,26.9286,26.9286,26.79,26.89,9017,0
+IVAL.US,D,20250512,000000,26.99,27.14,26.99,27.14,16748,0
+IVAL.US,D,20250513,000000,26.94,27.2399,26.94,27.13,19493,0
+IVAL.US,D,20250514,000000,26.91,26.915,26.81,26.89,12706,0
+IVAL.US,D,20250515,000000,27,27.13,26.9999,27.13,18563,0
+IVAL.US,D,20250516,000000,27.104,27.19,27.06,27.16,9885,0
+IVAL.US,D,20250519,000000,27.16,27.36,27.16,27.36,16941,0
+IVAL.US,D,20250520,000000,27.41,27.53,27.385,27.52,21996,0
+IVAL.US,D,20250521,000000,27.61,27.63,27.39,27.41,71112,0
+IVAL.US,D,20250522,000000,27.22,27.34,27.18,27.27,26538,0
+IVAL.US,D,20250523,000000,27.205,27.449,27.205,27.4167,8291,0
+IVAL.US,D,20250527,000000,27.51,27.765,27.51,27.75,17793,0
+IVAL.US,D,20250528,000000,27.52,27.589,27.4901,27.53,6659,0
+IVAL.US,D,20250529,000000,27.7,27.7,27.56,27.68,8927,0
+IVAL.US,D,20250530,000000,27.68,27.71,27.34,27.71,213950,0
+IVAL.US,D,20250602,000000,27.8,28.05,27.65,28.04,100327,0
+IVAL.US,D,20250603,000000,27.69,27.735,27.54,27.7,68825,0
+IVAL.US,D,20250604,000000,27.7709,27.7898,27.69,27.71,12676,0
+IVAL.US,D,20250605,000000,27.67,27.76,27.5902,27.63,31040,0
+IVAL.US,D,20250606,000000,27.72,27.72,27.5862,27.7,17185,0
+IVAL.US,D,20250609,000000,27.55,27.75,27.55,27.68,15292,0
+IVAL.US,D,20250610,000000,27.75,27.81,27.7008,27.8,14134,0
+IVAL.US,D,20250611,000000,27.89,27.91,27.819,27.83,10690,0
+IVAL.US,D,20250612,000000,27.915,27.98,27.91,27.98,8156,0
+IVAL.US,D,20250613,000000,27.31,27.41,27.28,27.35,11900,0
+IVAL.US,D,20250616,000000,27.3,27.6,27.3,27.38,6791,0
+IVAL.US,D,20250617,000000,27.37,27.37,27.07,27.07,16536,0
+IVAL.US,D,20250618,000000,27.255,27.35,27.1781,27.24,6001,0
+IVAL.US,D,20250620,000000,27.11,27.11,26.95,26.95,13379,0
+IVAL.US,D,20250623,000000,26.73,27.0402,26.73,27.02,12057,0
+IVAL.US,D,20250624,000000,27.1,27.19,27.1,27.19,4486,0
+IVAL.US,D,20250625,000000,27.08,27.125,27.0413,27.11,11963,0
+IVAL.US,D,20250626,000000,27.45,27.54,27.45,27.54,20245,0
+IVAL.US,D,20250627,000000,27.92,27.92,27.73,27.86,25925,0
+IVAL.US,D,20250630,000000,27.81,27.88,27.7,27.88,4093,0
+IVAL.US,D,20250701,000000,27.87,27.89,27.829,27.86,7748,0
+IVAL.US,D,20250702,000000,27.81,28,27.81,28,7372,0
+IVAL.US,D,20250703,000000,27.96,28.01,27.935,27.9403,4585,0
+IVAL.US,D,20250707,000000,27.48,27.709,27.41,27.5,17852,0
+IVAL.US,D,20250708,000000,27.575,27.749,27.575,27.69,9352,0
+IVAL.US,D,20250709,000000,27.84,27.95,27.8045,27.95,50583,0
+IVAL.US,D,20250710,000000,27.8,27.91,27.78,27.91,11386,0
+IVAL.US,D,20250711,000000,27.7615,27.8291,27.75,27.81,4867,0
+IVAL.US,D,20250714,000000,27.73,27.76,27.6564,27.73,2848,0
+IVAL.US,D,20250715,000000,27.63,27.63,27.26,27.26,26667,0
+IVAL.US,D,20250716,000000,27.3099,27.4378,27.29,27.4378,2619,0
+IVAL.US,D,20250717,000000,27.3648,27.415,27.3226,27.3978,31727,0
+IVAL.US,D,20250718,000000,27.468,27.47,27.28,27.31,9613,0
+IVAL.US,D,20250721,000000,27.55,27.78,27.55,27.6626,32990,0
+IVAL.US,D,20250722,000000,27.8,27.91,27.77,27.895,24105,0
+IVAL.US,D,20250723,000000,28.38,28.7999,28.38,28.7813,26769,0
+IVAL.US,D,20250724,000000,28.65,28.66,28.5294,28.5294,13408,0
+IVAL.US,D,20250725,000000,28.15,28.3,28.15,28.2712,9351,0
+IVAL.US,D,20250728,000000,28.06,28.0884,27.8968,27.9343,10185,0
+IVAL.US,D,20250729,000000,27.86,27.905,27.8,27.875,13324,0
+IVAL.US,D,20250730,000000,27.772,27.815,27.6332,27.69,1906,0
+IVAL.US,D,20250731,000000,27.6032,27.67,27.51,27.5488,5766,0
+IVAL.US,D,20250801,000000,27.51,27.775,27.51,27.7559,5919,0
+IVAL.US,D,20250804,000000,28.15,28.1803,28.1,28.1706,6740,0
+IVAL.US,D,20250805,000000,28.28,28.28,28.1,28.2127,4376,0
+IVAL.US,D,20250806,000000,28.53,28.55,28.44,28.4894,6638,0
+IVAL.US,D,20250807,000000,28.85,28.85,28.67,28.76,3589,0
+IVAL.US,D,20250808,000000,28.91,29.189,28.91,29.0857,7664,0
+IVAL.US,D,20250811,000000,29.105,29.105,29,29,4103,0
+IVAL.US,D,20250812,000000,29.42,29.62,29.401,29.585,11266,0
+IVAL.US,D,20250813,000000,29.76,29.785,29.69,29.73,4484,0
+IVAL.US,D,20250814,000000,29.46,29.56,29.46,29.5487,7716,0
+IVAL.US,D,20250815,000000,29.78,29.79,29.7109,29.7504,15745,0
+IVAL.US,D,20250818,000000,29.79,29.79,29.62,29.69,16301,0
+IVAL.US,D,20250819,000000,29.935,29.945,29.8001,29.825,6557,0
+IVAL.US,D,20250820,000000,29.7,29.779,29.7,29.755,7961,0
+IVAL.US,D,20250821,000000,29.71,29.7896,29.6395,29.681,6153,0
+IVAL.US,D,20250822,000000,29.96,30.17,29.96,30.1242,5083,0
+IVAL.US,D,20250825,000000,30,30.0121,29.8,29.86,4807,0
+IVAL.US,D,20250826,000000,29.8492,29.885,29.82,29.885,3812,0
+IVAL.US,D,20250827,000000,29.62,29.83,29.62,29.785,41238,0
+IVAL.US,D,20250828,000000,29.98,30,29.8801,29.9637,3661,0
+IVAL.US,D,20250829,000000,29.73,29.79,29.68,29.7552,6166,0
+IVAL.US,D,20250902,000000,29.53,29.77,29.53,29.7537,11553,0
+IVAL.US,D,20250903,000000,29.64,29.88,29.64,29.815,16379,0
+IVAL.US,D,20250904,000000,29.815,29.9569,29.815,29.9496,16801,0
+IVAL.US,D,20250905,000000,30.29,30.3185,30.1901,30.255,32767,0
+IVAL.US,D,20250908,000000,30.56,30.6899,30.51,30.675,13181,0
+IVAL.US,D,20250909,000000,30.43,30.55,30.43,30.5,6661,0
+IVAL.US,D,20250910,000000,30.525,30.55,30.4377,30.4821,7641,0
+IVAL.US,D,20250911,000000,30.66,30.8891,30.66,30.875,14230,0
+IVAL.US,D,20250912,000000,30.38,30.6,30.38,30.5643,11379,0
+IVAL.US,D,20250915,000000,30.69,30.73,30.5956,30.7207,10912,0
+IVAL.US,D,20250916,000000,30.72,30.826745,30.675,30.785,6755,0
+IVAL.US,D,20250917,000000,30.78,30.82,30.63,30.6352,9362,0
+IVAL.US,D,20250918,000000,30.55,30.6171,30.49,30.58,6738,0
+IVAL.US,D,20250919,000000,30.45,30.46,30.35,30.43,15858,0
+IVAL.US,D,20250922,000000,30.455,30.614,30.45,30.614,11129,0
+IVAL.US,D,20250923,000000,30.54,30.7769,30.54,30.6795,6184,0
+IVAL.US,D,20250924,000000,30.88,30.88,30.4479,30.4479,4236,0
+IVAL.US,D,20250925,000000,30.13,30.3299,30.13,30.2037,146577,0
+IVAL.US,D,20250926,000000,30.31,30.41,30.31,30.3887,10432,0
+IVAL.US,D,20250929,000000,30.36,30.37,30.2408,30.305,4523,0
+IVAL.US,D,20250930,000000,30.14,30.1682,30.06,30.1682,17818,0
+IVAL.US,D,20251001,000000,30.3294,30.3345,30.22,30.2413,19782,0
+IVAL.US,D,20251002,000000,30.22,30.3594,30.19,30.305,6468,0
+IVAL.US,D,20251003,000000,30.4901,30.6134,30.4901,30.602,5552,0
+IVAL.US,D,20251006,000000,30.54,30.81,30.54,30.7302,3948,0
+IVAL.US,D,20251007,000000,30.92,30.92,30.55,30.645,22167,0
+IVAL.US,D,20251008,000000,30.47,30.5072,30.4,30.485,6030,0
+IVAL.US,D,20251009,000000,30.432,30.5499,30.2552,30.2997,5403,0
+IVAL.US,D,20251010,000000,29.99,29.99,29.39,29.47,5619,0
+IVAL.US,D,20251013,000000,29.659,29.78,29.6001,29.75,7148,0
+IVAL.US,D,20251014,000000,29.81,30.23,29.81,30.1294,3996,0
+IVAL.US,D,20251015,000000,30.08,30.39,30.08,30.332,6290,0
+IVAL.US,D,20251016,000000,30.35,30.5506,30.35,30.4107,5185,0
+IVAL.US,D,20251017,000000,30.1401,30.49,30.1401,30.455,4647,0
+IVAL.US,D,20251020,000000,30.615,30.68,30.59,30.625,14909,0
+IVAL.US,D,20251021,000000,30.44,30.44,30.33,30.3933,4936,0
+IVAL.US,D,20251022,000000,30.49,30.52,30.3999,30.495,10689,0
+IVAL.US,D,20251023,000000,30.44,30.7199,30.44,30.66,7485,0
+IVAL.US,D,20251024,000000,30.74,30.74,30.65,30.691,5598,0
+IVAL.US,D,20251027,000000,30.97,30.97,30.86,30.905,3961,0
+IVAL.US,D,20251028,000000,30.72,30.8492,30.72,30.75,3949,0
+IVAL.US,D,20251029,000000,30.66,30.71,30.39,30.5239,13095,0
+IVAL.US,D,20251030,000000,30.46,30.555,30.391,30.4071,10963,0
+IVAL.US,D,20251031,000000,30.22,30.29,30.12,30.2235,12548,0
+IVAL.US,D,20251103,000000,30.2394,30.3,30.215,30.27,8850,0
+IVAL.US,D,20251104,000000,30.005,30.05,29.875,29.8954,8140,0
+IVAL.US,D,20251105,000000,29.96,30.03,29.9,29.99,9969,0
+IVAL.US,D,20251106,000000,30.06,30.06,29.892,29.9581,7665,0
+IVAL.US,D,20251107,000000,30.08,30.2653,30.002,30.2653,7286,0
+IVAL.US,D,20251110,000000,30.41,30.59,30.3901,30.57,2355,0
+IVAL.US,D,20251111,000000,30.67,30.8,30.62,30.6803,7924,0
+IVAL.US,D,20251112,000000,30.755,30.88,30.581,30.675,148547,0
+IVAL.US,D,20251113,000000,30.74,30.77,30.47,30.4981,13953,0
+IVAL.US,D,20251114,000000,30.56,30.71,30.56,30.6554,89848,0
+IVAL.US,D,20251117,000000,30.36,30.37,30.05,30.122,8439,0
+IVAL.US,D,20251118,000000,29.65,29.84,29.625,29.78,8830,0
+IVAL.US,D,20251119,000000,29.84,29.905,29.68,29.755,10405,0
+IVAL.US,D,20251120,000000,29.91,29.91,29.2931,29.2931,28335,0
+IVAL.US,D,20251121,000000,29.75,29.995,29.71,29.9164,18275,0
+IVAL.US,D,20251124,000000,29.61,30.038,29.61,30.038,7850,0
+IVAL.US,D,20251125,000000,30,30.4499,30,30.395,11372,0
+IVAL.US,D,20251126,000000,30.63,30.81,30.6016,30.805,7457,0
+IVAL.US,D,20251128,000000,30.8,30.889,30.8,30.8766,2364,0
+IVAL.US,D,20251201,000000,30.85,30.97,30.83,30.83,7054,0
+IVAL.US,D,20251202,000000,30.72,30.74,30.63,30.7253,7365,0
+IVAL.US,D,20251203,000000,30.75,30.8799,30.75,30.845,7106,0
+IVAL.US,D,20251204,000000,30.97,31.062,30.895,30.9111,12410,0
+IVAL.US,D,20251205,000000,31.01,31.01,30.853,30.853,10857,0
+IVAL.US,D,20251208,000000,30.9254,30.9254,30.775,30.775,6204,0
+IVAL.US,D,20251209,000000,30.75,30.8232,30.696,30.705,9082,0
+IVAL.US,D,20251210,000000,30.781,31.04,30.73,31.0194,8552,0
+IVAL.US,D,20251211,000000,31.25,31.44,31.25,31.3199,6968,0
+IVAL.US,D,20251212,000000,31.45,31.45,31.17,31.2467,7903,0
+IVAL.US,D,20251215,000000,31.53,31.53,31.4065,31.5207,9739,0
+IVAL.US,D,20251216,000000,31.5701,31.5701,31.37,31.426,10599,0
+IVAL.US,D,20251217,000000,31.471,31.5,31.2801,31.2863,9771,0
+IVAL.US,D,20251218,000000,31.44,31.54,31.34,31.3645,7937,0
+IVAL.US,D,20251219,000000,31.48,31.6,31.475,31.4784,9149,0
+IVAL.US,D,20251222,000000,31.6,31.685,31.5599,31.6401,7107,0
+IVAL.US,D,20251223,000000,31.47,31.48,31.42,31.4546,5500,0
+IVAL.US,D,20251224,000000,31.4993,31.54,31.49,31.5187,9265,0
+IVAL.US,D,20251226,000000,31.46,31.57,31.46,31.5542,10696,0
+IVAL.US,D,20251229,000000,31.59,31.59,31.26,31.34,20843,0
+IVAL.US,D,20251230,000000,31.56,31.6,31.5001,31.5147,18037,0
+IVAL.US,D,20251231,000000,31.44,31.5,31.404,31.4579,4732,0
+IVAL.US,D,20260102,000000,31.79,31.79,31.61,31.7113,121482,0
+IVAL.US,D,20260105,000000,31.85,32.09,31.83,32.07,25387,0
+IVAL.US,D,20260106,000000,32.11,32.13,32.074,32.0904,18106,0
+IVAL.US,D,20260107,000000,32.07,32.07,31.97,31.9915,15047,0
+IVAL.US,D,20260108,000000,31.92,32.13,31.92,32.1057,28162,0
+IVAL.US,D,20260109,000000,32.13,32.29,32.13,32.2696,13294,0
+IVAL.US,D,20260112,000000,32.51,32.58,32.45,32.5159,9846,0
+IVAL.US,D,20260113,000000,32.329,32.329,32.2304,32.255,13835,0
+IVAL.US,D,20260114,000000,32.46,32.52,32.44,32.4576,11799,0
+IVAL.US,D,20260115,000000,32.36,32.5199,32.36,32.4149,10472,0
+IVAL.US,D,20260116,000000,32.539,32.59,32.445,32.53,8801,0
+IVAL.US,D,20260120,000000,32.58,32.58,32.23,32.2602,23676,0
+IVAL.US,D,20260121,000000,32.6601,32.79,32.5,32.7347,9484,0
+IVAL.US,D,20260122,000000,32.8699,33.01,32.86,32.94,29711,0
+IVAL.US,D,20260123,000000,32.905,33.22,32.905,33.1568,13184,0
+IVAL.US,D,20260126,000000,33.44,33.4699,33.255,33.255,12584,0
+IVAL.US,D,20260127,000000,33.58,33.77,33.54,33.77,27259,0
+IVAL.US,D,20260128,000000,33.58,33.58,33.36,33.5497,17184,0
+IVAL.US,D,20260129,000000,34.07,34.119,33.535,33.92,68947,0
+IVAL.US,D,20260130,000000,33.85,33.85,33.47,33.6,11877,0
+IVAL.US,D,20260202,000000,33.68,33.86,33.6794,33.78,12607,0
+IVAL.US,D,20260203,000000,34.1955,34.41,34.14,34.3722,10101,0
+IVAL.US,D,20260204,000000,35.07,35.1,34.82,34.9306,61128,0
+IVAL.US,D,20260205,000000,34.7,34.78,34.6,34.615,13085,0
+IVAL.US,D,20260206,000000,35.0837,35.34,35.0837,35.325,16004,0
+IVAL.US,D,20260209,000000,35.49,35.86,35.49,35.8197,26998,0
+IVAL.US,D,20260210,000000,36.5,36.5,36,36.08,10438,0
+IVAL.US,D,20260211,000000,36.2345,36.34,36.1,36.325,4036,0
+IVAL.US,D,20260212,000000,36.31,36.31,35.805,35.85,21438,0
+IVAL.US,D,20260213,000000,35.89,36.1702,35.8864,36.155,5128,0
+IVAL.US,D,20260217,000000,36.2,36.2,35.6101,35.9778,16695,0
+IVAL.US,D,20260218,000000,36.04,36.14,35.87,35.95,28709,0
diff --git a/daily/us/nasdaq etfs/jdoc.us.txt b/daily/us/nasdaq etfs/jdoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f3d038fa6ef64ce9bdb78ff564f126702a40d7c
--- /dev/null
+++ b/daily/us/nasdaq etfs/jdoc.us.txt	
@@ -0,0 +1,406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JDOC.US,D,20231103,000000,49.2335,49.2335,49.2335,49.2335,49,0
+JDOC.US,D,20231106,000000,49.5019,49.5019,49.5019,49.5019,16,0
+JDOC.US,D,20231107,000000,49.54,49.69,49.54,49.6592,1194,0
+JDOC.US,D,20231108,000000,49.57,49.57,49.3897,49.3897,366,0
+JDOC.US,D,20231109,000000,48.4348,48.4348,48.4348,48.4348,94,0
+JDOC.US,D,20231110,000000,48.7021,48.7021,48.7021,48.7021,100,0
+JDOC.US,D,20231113,000000,48.52,48.8691,48.52,48.8691,1292,0
+JDOC.US,D,20231114,000000,49.7063,49.7063,49.7063,49.7063,154,0
+JDOC.US,D,20231115,000000,49.6657,49.6657,49.6657,49.6657,2,0
+JDOC.US,D,20231116,000000,49.7382,49.7382,49.7382,49.7382,87,0
+JDOC.US,D,20231117,000000,49.985,50.0269,49.985,50.0269,100,0
+JDOC.US,D,20231120,000000,50.3826,50.3826,50.3826,50.3826,52,0
+JDOC.US,D,20231121,000000,50.4233,50.4233,50.4233,50.4233,124,0
+JDOC.US,D,20231122,000000,50.6971,50.6971,50.6971,50.6971,9,0
+JDOC.US,D,20231124,000000,51.04,51.072,51.04,51.072,106,0
+JDOC.US,D,20231127,000000,50.81,50.81,50.7863,50.7863,888,0
+JDOC.US,D,20231128,000000,50.3832,50.3832,50.3832,50.3832,66,0
+JDOC.US,D,20231129,000000,50.618,50.67,50.5068,50.5068,1986,0
+JDOC.US,D,20231130,000000,50.976,50.976,50.976,50.976,23,0
+JDOC.US,D,20231201,000000,51.3871,51.3871,51.3871,51.3871,40,0
+JDOC.US,D,20231204,000000,51.5462,51.5462,51.5462,51.5462,1,0
+JDOC.US,D,20231205,000000,51,51.1844,51,51.1844,213,0
+JDOC.US,D,20231206,000000,51.64,51.64,51.2578,51.2578,2440,0
+JDOC.US,D,20231207,000000,51.14,51.3433,51.14,51.3433,220,0
+JDOC.US,D,20231208,000000,51.5,51.5,51.382,51.382,107,0
+JDOC.US,D,20231211,000000,51.49,51.5358,51.49,51.5358,244,0
+JDOC.US,D,20231212,000000,51.9117,51.9117,51.9117,51.9117,45,0
+JDOC.US,D,20231213,000000,52.95,52.95,52.95,52.95,70,0
+JDOC.US,D,20231214,000000,53.0281,53.0281,53.0281,53.0281,3,0
+JDOC.US,D,20231215,000000,52.5707,52.5707,52.5707,52.5707,13,0
+JDOC.US,D,20231218,000000,52.6286,52.6286,52.6286,52.6286,9,0
+JDOC.US,D,20231219,000000,53.0924,53.0924,53.0924,53.0924,28,0
+JDOC.US,D,20231220,000000,52.0492,52.0492,52.0492,52.0492,13,0
+JDOC.US,D,20231221,000000,52.58,52.8219,52.57,52.8219,2057,0
+JDOC.US,D,20231222,000000,53.3015,53.3015,53.2083,53.2083,229,0
+JDOC.US,D,20231226,000000,53.5208,53.5208,53.5208,53.5208,27,0
+JDOC.US,D,20231227,000000,53.9583,53.9583,53.9583,53.9583,13,0
+JDOC.US,D,20231228,000000,54.0491,54.0491,54.0491,54.0491,102,0
+JDOC.US,D,20231229,000000,53.9,53.9,53.88,53.88,1299,0
+JDOC.US,D,20240102,000000,53.87,54.798,53.87,54.5502,598,0
+JDOC.US,D,20240103,000000,54.26,54.3222,54.26,54.3222,132,0
+JDOC.US,D,20240104,000000,54.6793,54.6793,54.6793,54.6793,78,0
+JDOC.US,D,20240105,000000,54.4403,54.6103,54.4403,54.6103,122,0
+JDOC.US,D,20240108,000000,54.76,55.37,54.76,55.3386,336,0
+JDOC.US,D,20240109,000000,55.3406,55.3406,55.3406,55.3406,432,0
+JDOC.US,D,20240110,000000,55.39,55.5655,55.2602,55.5655,747,0
+JDOC.US,D,20240111,000000,55.12,55.34,55.12,55.3304,1218,0
+JDOC.US,D,20240112,000000,55.1575,55.1575,55.1575,55.1575,96,0
+JDOC.US,D,20240116,000000,54.67,54.67,54.67,54.67,233,0
+JDOC.US,D,20240117,000000,54.47,54.5,54.4231,54.4231,764,0
+JDOC.US,D,20240118,000000,53.7,54.3036,53.7,54.3036,2043,0
+JDOC.US,D,20240119,000000,54.2491,54.2491,54.2491,54.2491,156,0
+JDOC.US,D,20240122,000000,54.7066,54.7066,54.7066,54.7066,75,0
+JDOC.US,D,20240123,000000,54.45,54.6324,54.45,54.6324,452,0
+JDOC.US,D,20240124,000000,54.2485,54.2485,54.2485,54.2485,20,0
+JDOC.US,D,20240125,000000,54.2394,54.24,54.1014,54.1014,613,0
+JDOC.US,D,20240126,000000,54.46,54.46,54.43,54.4566,1058,0
+JDOC.US,D,20240129,000000,54.65,55.05,54.65,55.0382,1198,0
+JDOC.US,D,20240130,000000,54.84,55.0299,54.84,55.0299,322,0
+JDOC.US,D,20240131,000000,55.0487,55.0487,55.0487,55.0487,72,0
+JDOC.US,D,20240201,000000,55.59,55.6864,55.55,55.6864,2190,0
+JDOC.US,D,20240202,000000,55.5409,55.5409,55.5409,55.5409,67,0
+JDOC.US,D,20240205,000000,55.98,56,55.8547,55.8547,741,0
+JDOC.US,D,20240206,000000,56.12,56.3741,56.12,56.3741,1096,0
+JDOC.US,D,20240207,000000,56.37,56.38,56.3463,56.3463,403,0
+JDOC.US,D,20240208,000000,56.3159,56.3159,56.3159,56.3159,16,0
+JDOC.US,D,20240209,000000,56.43,56.4306,56.43,56.4306,531,0
+JDOC.US,D,20240212,000000,56.275,56.5109,56.275,56.5109,652,0
+JDOC.US,D,20240213,000000,56,56,55.7743,55.7743,183,0
+JDOC.US,D,20240214,000000,56.5243,56.5243,56.5243,56.5243,160,0
+JDOC.US,D,20240215,000000,56.7298,56.9236,56.69,56.9236,1015,0
+JDOC.US,D,20240216,000000,57.22,57.2628,57.22,57.2628,276,0
+JDOC.US,D,20240220,000000,57.22,57.22,56.94,56.9786,765,0
+JDOC.US,D,20240221,000000,56.9408,56.9408,56.9408,56.9408,19,0
+JDOC.US,D,20240222,000000,57.18,57.66,57.1398,57.5897,1346,0
+JDOC.US,D,20240223,000000,57.9119,57.9244,57.9,57.9244,470,0
+JDOC.US,D,20240226,000000,57.95,57.9528,57.95,57.9528,367,0
+JDOC.US,D,20240227,000000,57.9,58.061,57.9,57.9969,624,0
+JDOC.US,D,20240228,000000,57.3419,57.3794,57.3419,57.3794,420,0
+JDOC.US,D,20240229,000000,57.0493,57.0757,57.02,57.0243,1370,0
+JDOC.US,D,20240301,000000,57.54,57.7952,57.54,57.7952,1015,0
+JDOC.US,D,20240304,000000,57.6979,57.6979,57.6979,57.6979,214,0
+JDOC.US,D,20240305,000000,57.7,57.7,57.17,57.2543,416,0
+JDOC.US,D,20240306,000000,57.67,57.67,57.4643,57.5593,510,0
+JDOC.US,D,20240307,000000,58.33,58.4047,58.2954,58.2954,1305,0
+JDOC.US,D,20240308,000000,58.01,58.01,57.9941,57.9941,192,0
+JDOC.US,D,20240311,000000,57.6734,57.6734,57.6734,57.6734,62,0
+JDOC.US,D,20240312,000000,57.94,57.98,57.94,57.9628,3043,0
+JDOC.US,D,20240313,000000,58.03,58.04,57.71,57.7835,2046,0
+JDOC.US,D,20240314,000000,57.435,57.5881,57.32,57.5881,850,0
+JDOC.US,D,20240315,000000,57.275,57.275,57.275,57.275,67,0
+JDOC.US,D,20240318,000000,57.505,57.505,57.3251,57.3251,136,0
+JDOC.US,D,20240319,000000,57.6512,57.7006,57.6512,57.7006,463,0
+JDOC.US,D,20240320,000000,57.35,57.6405,57.26,57.6405,313,0
+JDOC.US,D,20240321,000000,57.7931,57.7931,57.7931,57.7931,104,0
+JDOC.US,D,20240322,000000,57.81,57.81,57.6878,57.6878,330,0
+JDOC.US,D,20240325,000000,57.56,57.5669,57.56,57.5669,126,0
+JDOC.US,D,20240326,000000,57.79,57.8752,57.79,57.8752,289,0
+JDOC.US,D,20240327,000000,58.4593,58.4593,58.4593,58.4593,127,0
+JDOC.US,D,20240328,000000,58.5489,58.5489,58.5489,58.5489,40,0
+JDOC.US,D,20240401,000000,57.98,57.98,57.98,57.98,210,0
+JDOC.US,D,20240402,000000,57.17,57.1931,57.15,57.1931,2341,0
+JDOC.US,D,20240403,000000,57.2466,57.2466,57.2466,57.2466,86,0
+JDOC.US,D,20240404,000000,56.5509,56.5509,56.5509,56.5509,253,0
+JDOC.US,D,20240405,000000,57.16,57.16,57.095,57.095,4093,0
+JDOC.US,D,20240408,000000,56.9795,56.9795,56.9795,56.9795,63,0
+JDOC.US,D,20240409,000000,57.111,57.111,57.111,57.111,17,0
+JDOC.US,D,20240410,000000,56.52,56.6,56.52,56.6,208,0
+JDOC.US,D,20240411,000000,56.35,56.4656,56.35,56.4656,231,0
+JDOC.US,D,20240412,000000,55.6785,55.6785,55.6463,55.6463,126,0
+JDOC.US,D,20240415,000000,55.4876,55.4876,55.4046,55.4046,1119,0
+JDOC.US,D,20240416,000000,55.43,55.43,55.37,55.37,206,0
+JDOC.US,D,20240417,000000,55.4418,55.4418,55.4418,55.4418,8,0
+JDOC.US,D,20240418,000000,55.11,55.11,55.11,55.11,164,0
+JDOC.US,D,20240419,000000,55.18,55.18,55.06,55.06,477,0
+JDOC.US,D,20240422,000000,55.62,55.62,55.62,55.62,100,0
+JDOC.US,D,20240423,000000,56.5,56.5001,56.4649,56.4649,211,0
+JDOC.US,D,20240424,000000,56.3693,56.3693,56.3693,56.3693,19,0
+JDOC.US,D,20240425,000000,56.164,56.164,56.164,56.164,24,0
+JDOC.US,D,20240426,000000,56.2,56.2,56.1584,56.1584,115,0
+JDOC.US,D,20240429,000000,56.1913,56.2544,56.1913,56.2544,179,0
+JDOC.US,D,20240430,000000,56.4073,56.4073,56.3245,56.3245,250,0
+JDOC.US,D,20240501,000000,56.6163,56.6163,56.6163,56.6163,72,0
+JDOC.US,D,20240502,000000,56.48,56.48,56.48,56.48,10,0
+JDOC.US,D,20240503,000000,56.6555,56.6555,56.6555,56.6555,2,0
+JDOC.US,D,20240506,000000,56.79,56.96,56.79,56.96,1790,0
+JDOC.US,D,20240507,000000,57.4024,57.4024,57.4024,57.4024,55,0
+JDOC.US,D,20240508,000000,56.9111,56.9111,56.9111,56.9111,2,0
+JDOC.US,D,20240509,000000,57.12,57.3213,57.1,57.3213,215,0
+JDOC.US,D,20240510,000000,57.3586,57.3586,57.3586,57.3586,8,0
+JDOC.US,D,20240513,000000,57.2891,57.2891,57.2891,57.2891,475,0
+JDOC.US,D,20240514,000000,57.5585,57.5585,57.5585,57.5585,18,0
+JDOC.US,D,20240515,000000,58.1921,58.3096,58.19,58.3096,1044,0
+JDOC.US,D,20240516,000000,58.04,58.07,57.92,57.92,214,0
+JDOC.US,D,20240517,000000,57.9,57.9,57.9,57.9,7,0
+JDOC.US,D,20240520,000000,57.8459,57.8459,57.8459,57.8459,16,0
+JDOC.US,D,20240521,000000,58.0777,58.0777,58.0777,58.0777,63,0
+JDOC.US,D,20240522,000000,57.9971,57.9971,57.9971,57.9971,19,0
+JDOC.US,D,20240523,000000,57.4383,57.4383,57.4383,57.4383,49,0
+JDOC.US,D,20240524,000000,57.4059,57.4059,57.4059,57.4059,33,0
+JDOC.US,D,20240528,000000,57,57,56.85,56.85,523,0
+JDOC.US,D,20240529,000000,56.4578,56.4578,56.4578,56.4578,80,0
+JDOC.US,D,20240530,000000,56.5884,56.5884,56.5884,56.5884,61,0
+JDOC.US,D,20240531,000000,57.3533,57.3533,57.3533,57.3533,18,0
+JDOC.US,D,20240603,000000,57.4455,57.4566,57.4455,57.4566,831,0
+JDOC.US,D,20240604,000000,57.8358,57.8358,57.8358,57.8358,22,0
+JDOC.US,D,20240605,000000,58.346,58.346,58.346,58.346,5,0
+JDOC.US,D,20240606,000000,58.38,58.6079,58.38,58.6079,1902,0
+JDOC.US,D,20240607,000000,58.63,58.75,58.5,58.565,2227,0
+JDOC.US,D,20240610,000000,58.8013,58.8013,58.8013,58.8013,246,0
+JDOC.US,D,20240611,000000,58.38,58.575,58.38,58.575,240,0
+JDOC.US,D,20240612,000000,58.67,58.71,58.5,58.56,2339,0
+JDOC.US,D,20240613,000000,58.4,58.5062,58.09,58.5062,2712,0
+JDOC.US,D,20240614,000000,58.27,58.27,57.99,58.2219,2147,0
+JDOC.US,D,20240617,000000,58.18,58.18,58.1,58.1,208,0
+JDOC.US,D,20240618,000000,58.32,58.32,58.2333,58.2333,312,0
+JDOC.US,D,20240620,000000,58.06,58.3181,58.06,58.3181,274,0
+JDOC.US,D,20240621,000000,58.41,58.6141,58.41,58.6141,413,0
+JDOC.US,D,20240624,000000,58.8,58.9547,58.8,58.9547,1092,0
+JDOC.US,D,20240625,000000,59.0203,59.0203,59.0203,59.0203,23242,0
+JDOC.US,D,20240626,000000,58.8688,58.8688,58.85,58.8688,524,0
+JDOC.US,D,20240627,000000,58.7289,58.7289,58.7289,58.7289,58,0
+JDOC.US,D,20240628,000000,58.589,58.589,58.589,58.589,135,0
+JDOC.US,D,20240701,000000,58.3798,58.3798,58.3798,58.3798,173,0
+JDOC.US,D,20240702,000000,58,58,58,58,15,0
+JDOC.US,D,20240703,000000,57.6345,57.6345,57.6345,57.6345,53,0
+JDOC.US,D,20240705,000000,58.2225,58.2225,58.2225,58.2225,36,0
+JDOC.US,D,20240708,000000,58.2812,58.2812,58.2812,58.2812,29,0
+JDOC.US,D,20240709,000000,58.33,58.5594,58.33,58.5594,1020,0
+JDOC.US,D,20240710,000000,58.93,59.0763,58.93,59.0763,419,0
+JDOC.US,D,20240711,000000,59.4184,59.4184,59.4184,59.4184,41,0
+JDOC.US,D,20240712,000000,59.97,59.97,59.97,59.97,136,0
+JDOC.US,D,20240715,000000,59.7747,60.07,59.63,59.63,2197,0
+JDOC.US,D,20240716,000000,60.4421,60.4421,60.4421,60.4421,76,0
+JDOC.US,D,20240717,000000,60.54,60.54,60.48,60.48,849,0
+JDOC.US,D,20240718,000000,59.0584,59.0584,59.0584,59.0584,74,0
+JDOC.US,D,20240719,000000,59.3815,59.3815,59.3815,59.3815,82,0
+JDOC.US,D,20240722,000000,59.8084,59.8084,59.8084,59.8084,188,0
+JDOC.US,D,20240723,000000,60.1003,60.1003,60.017,60.017,260,0
+JDOC.US,D,20240724,000000,60.1738,60.1738,60.1738,60.1738,5,0
+JDOC.US,D,20240725,000000,60.24,60.29,59.7094,59.7094,3098,0
+JDOC.US,D,20240726,000000,59.8488,59.8488,59.8488,59.8488,14,0
+JDOC.US,D,20240729,000000,59.8063,59.8063,59.8063,59.8063,93,0
+JDOC.US,D,20240730,000000,59.81,59.9709,59.81,59.9709,352,0
+JDOC.US,D,20240731,000000,60.31,60.42,60.1963,60.1963,2764,0
+JDOC.US,D,20240801,000000,60.6,60.7656,60.5,60.7656,1074,0
+JDOC.US,D,20240802,000000,59.74,60.2601,59.74,60.2601,556,0
+JDOC.US,D,20240805,000000,58.81,58.81,58.65,58.65,442,0
+JDOC.US,D,20240806,000000,59.18,59.18,59.18,59.18,241,0
+JDOC.US,D,20240807,000000,58.4921,58.4921,58.4921,58.4921,12,0
+JDOC.US,D,20240808,000000,59.7768,59.7768,59.7768,59.7768,46,0
+JDOC.US,D,20240809,000000,60.3372,60.3372,60.3372,60.3372,60,0
+JDOC.US,D,20240812,000000,60.1351,60.1351,60.1351,60.1351,73,0
+JDOC.US,D,20240813,000000,61.0986,61.0986,61.0986,61.0986,1,0
+JDOC.US,D,20240814,000000,61.2776,61.2776,61.2776,61.2776,39,0
+JDOC.US,D,20240815,000000,61.47,61.6575,61.47,61.6575,470,0
+JDOC.US,D,20240816,000000,61.6799,61.78,61.6799,61.78,412,0
+JDOC.US,D,20240819,000000,62.12,62.1505,62.09,62.1505,397,0
+JDOC.US,D,20240820,000000,62.36,62.4089,62.36,62.4089,183,0
+JDOC.US,D,20240821,000000,62.37,62.671,62.37,62.671,1930,0
+JDOC.US,D,20240822,000000,62.5,62.5982,62.5,62.5982,187,0
+JDOC.US,D,20240823,000000,63.0956,63.0956,63.0956,63.0956,2,0
+JDOC.US,D,20240826,000000,62.94,62.94,62.94,62.94,10,0
+JDOC.US,D,20240827,000000,63.0678,63.0678,63.0678,63.0678,11,0
+JDOC.US,D,20240828,000000,62.99,62.99,62.9658,62.9658,368,0
+JDOC.US,D,20240829,000000,63.35,63.35,63.07,63.1272,325,0
+JDOC.US,D,20240830,000000,63.4925,63.4925,63.4925,63.4925,148,0
+JDOC.US,D,20240903,000000,63.0031,63.0031,63.0031,63.0031,96,0
+JDOC.US,D,20240904,000000,63.0078,63.0078,63.0078,63.0078,105,0
+JDOC.US,D,20240905,000000,61.959,61.959,61.959,61.959,125,0
+JDOC.US,D,20240906,000000,61.6615,61.6615,61.6615,61.6615,50,0
+JDOC.US,D,20240909,000000,61.9561,61.9561,61.9561,61.9561,48,0
+JDOC.US,D,20240910,000000,61.78,61.9901,61.77,61.9901,409,0
+JDOC.US,D,20240911,000000,62.0864,62.0864,62.0864,62.0864,34,0
+JDOC.US,D,20240912,000000,62.2,62.2,62.2,62.2,21,0
+JDOC.US,D,20240913,000000,62.4254,62.4254,62.4254,62.4254,2,0
+JDOC.US,D,20240916,000000,62.6243,62.6243,62.6243,62.6243,33,0
+JDOC.US,D,20240917,000000,62,62,61.8394,61.8394,1021,0
+JDOC.US,D,20240918,000000,62.26,62.26,61.8692,61.8692,415,0
+JDOC.US,D,20240919,000000,62.4346,62.4346,62.4346,62.4346,21,0
+JDOC.US,D,20240920,000000,61.9947,62.01,61.47,61.47,3929,0
+JDOC.US,D,20240923,000000,61.09,61.09,61.09,61.09,183,0
+JDOC.US,D,20240924,000000,60.961,60.961,60.961,60.961,251,0
+JDOC.US,D,20240925,000000,60.69,60.69,60.6291,60.6291,201,0
+JDOC.US,D,20240926,000000,60.65,60.7983,60.65,60.7983,190,0
+JDOC.US,D,20240927,000000,60.655,60.655,60.655,60.655,85,0
+JDOC.US,D,20240930,000000,60.59,60.7906,60.48,60.7906,528,0
+JDOC.US,D,20241001,000000,60.48,60.48,60.3978,60.3978,1869,0
+JDOC.US,D,20241002,000000,60.2392,60.2392,60.2169,60.2169,317,0
+JDOC.US,D,20241003,000000,59.5701,59.5701,59.5531,59.5531,272,0
+JDOC.US,D,20241004,000000,59.57,59.57,59.57,59.57,47,0
+JDOC.US,D,20241007,000000,59.37,59.42,59.26,59.26,500,0
+JDOC.US,D,20241008,000000,59.46,59.5651,59.46,59.5651,1070,0
+JDOC.US,D,20241009,000000,59.9018,59.9018,59.9018,59.9018,12,0
+JDOC.US,D,20241010,000000,59.8856,59.8856,59.8856,59.8856,20,0
+JDOC.US,D,20241011,000000,60.4516,60.4516,60.4516,60.4516,30,0
+JDOC.US,D,20241014,000000,60.7822,60.7822,60.7822,60.7822,101,0
+JDOC.US,D,20241015,000000,60.04,60.04,59.9968,59.9968,279,0
+JDOC.US,D,20241016,000000,60.1866,60.1866,60.1866,60.1866,29,0
+JDOC.US,D,20241017,000000,60.1124,60.1124,60.1124,60.1124,68,0
+JDOC.US,D,20241018,000000,60.4309,60.4309,60.4309,60.4309,2,0
+JDOC.US,D,20241021,000000,59.6412,59.6412,59.6412,59.6412,22,0
+JDOC.US,D,20241022,000000,59.57,59.6823,59.57,59.6823,4124,0
+JDOC.US,D,20241023,000000,59.05,59.1792,58.92,59.1792,461,0
+JDOC.US,D,20241024,000000,59.37,59.37,58.905,58.905,430,0
+JDOC.US,D,20241025,000000,59.01,59.015,58.54,58.54,508,0
+JDOC.US,D,20241028,000000,58.83,58.83,58.735,58.735,110,0
+JDOC.US,D,20241029,000000,58.71,58.84,58.54,58.675,4493,0
+JDOC.US,D,20241030,000000,57.99,58.65,57.99,58.5661,449,0
+JDOC.US,D,20241031,000000,58.06,58.2,58.0189,58.0189,1943,0
+JDOC.US,D,20241104,000000,58.0052,58.0052,58.0052,58.0052,31,0
+JDOC.US,D,20241105,000000,58.3245,58.3245,58.3245,58.3245,12,0
+JDOC.US,D,20241106,000000,57.95,57.95,57.95,57.95,9,0
+JDOC.US,D,20241107,000000,58.3,58.4235,58.3,58.4235,250,0
+JDOC.US,D,20241108,000000,58.69,58.69,58.6651,58.6651,263,0
+JDOC.US,D,20241112,000000,58.05,58.08,57.8499,57.8499,437,0
+JDOC.US,D,20241115,000000,55.9,55.9,55.05,55.05,959,0
+JDOC.US,D,20241118,000000,54.8987,54.9153,54.89,54.9153,773,0
+JDOC.US,D,20241119,000000,54.96,55.07,54.9315,54.9315,482,0
+JDOC.US,D,20241120,000000,55,55.5544,55,55.5544,655,0
+JDOC.US,D,20241122,000000,56.1064,56.1064,55.9837,55.9837,441,0
+JDOC.US,D,20241127,000000,57.2938,57.2938,57.2307,57.2307,202,0
+JDOC.US,D,20241204,000000,57.5562,57.5599,57.5562,57.5599,656,0
+JDOC.US,D,20241209,000000,56.9088,56.91,56.79,56.79,403,0
+JDOC.US,D,20241212,000000,55.86,55.9,55.3,55.3,550,0
+JDOC.US,D,20241216,000000,52.83,52.8301,52.3201,52.3392,1828,0
+JDOC.US,D,20241217,000000,52.43,52.5695,52.43,52.5695,178,0
+JDOC.US,D,20241218,000000,52.54,52.54,51.5075,51.5075,862,0
+JDOC.US,D,20241219,000000,50.98,51.01,50.95,51.01,308,0
+JDOC.US,D,20241223,000000,51.21,51.6508,51.2099,51.6508,456,0
+JDOC.US,D,20241230,000000,50.55,50.55,50.5395,50.5395,896,0
+JDOC.US,D,20250107,000000,51.54,51.65,51.4859,51.4859,554,0
+JDOC.US,D,20250108,000000,51.43,51.9127,51.43,51.9127,590,0
+JDOC.US,D,20250116,000000,52.01,52.25,51.98,52.1873,4574,0
+JDOC.US,D,20250121,000000,52.75,53.0323,52.75,53.0323,1383,0
+JDOC.US,D,20250122,000000,53.15,53.15,53.011,53.011,758,0
+JDOC.US,D,20250124,000000,53.81,53.8615,53.81,53.8615,608,0
+JDOC.US,D,20250127,000000,54.34,54.57,54.34,54.57,814,0
+JDOC.US,D,20250128,000000,54.53,54.53,54.37,54.37,728,0
+JDOC.US,D,20250129,000000,54.2954,54.2954,54.1358,54.1358,856,0
+JDOC.US,D,20250130,000000,54.71,54.86,54.71,54.77,449,0
+JDOC.US,D,20250131,000000,54.8006,54.8006,54.48,54.48,966,0
+JDOC.US,D,20250203,000000,54.657,54.7,54.48,54.48,1078,0
+JDOC.US,D,20250204,000000,54.61,54.6471,54.555,54.6471,467,0
+JDOC.US,D,20250205,000000,55,55.42,55,55.4144,407,0
+JDOC.US,D,20250206,000000,55.38,55.38,55.0234,55.0234,476,0
+JDOC.US,D,20250207,000000,55.22,55.22,54.5558,54.5558,1244,0
+JDOC.US,D,20250210,000000,54.3913,54.4505,54.34,54.4505,527,0
+JDOC.US,D,20250212,000000,54.14,54.2,54.14,54.2,411,0
+JDOC.US,D,20250213,000000,54.17,54.3716,54.17,54.3716,865,0
+JDOC.US,D,20250214,000000,54.27,54.27,53.8338,53.8338,171,0
+JDOC.US,D,20250218,000000,53.78,53.78,53.7783,53.7783,116,0
+JDOC.US,D,20250219,000000,53.76,54.1067,53.76,54.1067,526,0
+JDOC.US,D,20250221,000000,54.03,54.03,53.9722,53.9722,205,0
+JDOC.US,D,20250226,000000,54.51,54.5101,54.4282,54.4282,1105,0
+JDOC.US,D,20250227,000000,54.48,54.48,54.08,54.08,240,0
+JDOC.US,D,20250228,000000,54.2,54.7054,54.2,54.7054,1035,0
+JDOC.US,D,20250303,000000,55.08,55.08,54.787,54.787,214,0
+JDOC.US,D,20250304,000000,54.67,54.67,54.53,54.53,279,0
+JDOC.US,D,20250305,000000,55.3,55.3,55.2958,55.2958,506,0
+JDOC.US,D,20250306,000000,54.96,54.96,54.8728,54.8728,295,0
+JDOC.US,D,20250311,000000,53.65,53.65,53.24,53.24,203,0
+JDOC.US,D,20250320,000000,54.08,54.09,54.08,54.09,368,0
+JDOC.US,D,20250321,000000,53.7,53.8328,53.65,53.8328,3311,0
+JDOC.US,D,20250324,000000,54.09,54.1284,54.09,54.1284,282,0
+JDOC.US,D,20250325,000000,53.81,53.81,53.5477,53.5477,507,0
+JDOC.US,D,20250327,000000,53.04,53.11,53.04,53.11,289,0
+JDOC.US,D,20250331,000000,53.01,53.31,53.01,53.31,362,0
+JDOC.US,D,20250401,000000,52.92,52.92,52.4,52.4,399,0
+JDOC.US,D,20250402,000000,52.56,52.63,52.56,52.63,349,0
+JDOC.US,D,20250403,000000,52.59,52.59,52.39,52.39,846,0
+JDOC.US,D,20250404,000000,51.25,51.25,49.51,49.51,703,0
+JDOC.US,D,20250408,000000,50.14,50.14,48.54,48.54,488,0
+JDOC.US,D,20250410,000000,49.38,49.38,49.21,49.21,417,0
+JDOC.US,D,20250414,000000,50.88,50.98,50.88,50.88,292,0
+JDOC.US,D,20250423,000000,49.96,49.96,49.76,49.76,265,0
+JDOC.US,D,20250425,000000,50.202,50.81,50.202,50.81,211,0
+JDOC.US,D,20250428,000000,51.08,51.34,51.08,51.34,267,0
+JDOC.US,D,20250429,000000,51.09,51.5,51.09,51.5,590,0
+JDOC.US,D,20250501,000000,51,51.03,50.852,50.852,352,0
+JDOC.US,D,20250505,000000,51.53,51.68,51.53,51.68,201,0
+JDOC.US,D,20250506,000000,50.8672,50.8672,50.1,50.1,428,0
+JDOC.US,D,20250507,000000,50.31,50.31,50.14,50.2806,220,0
+JDOC.US,D,20250509,000000,49.76,49.76,49.17,49.17,207,0
+JDOC.US,D,20250512,000000,49.71,49.96,49.71,49.96,543,0
+JDOC.US,D,20250515,000000,47.87,48.3895,47.87,48.3895,288,0
+JDOC.US,D,20250519,000000,49.3024,49.6636,49.27,49.6636,325,0
+JDOC.US,D,20250522,000000,48.8,49.0554,48.62,48.8525,2650,0
+JDOC.US,D,20250523,000000,49.07,49.08,49.0694,49.0694,523,0
+JDOC.US,D,20250606,000000,50.26,50.3156,50.26,50.3156,150,0
+JDOC.US,D,20250618,000000,49.95,49.95,49.7644,49.7644,110,0
+JDOC.US,D,20250620,000000,49.6799,49.68,49.4927,49.4927,278,0
+JDOC.US,D,20250709,000000,50.5904,50.9028,50.5904,50.9028,454,0
+JDOC.US,D,20250710,000000,51.18,51.18,51.1163,51.1163,525,0
+JDOC.US,D,20250716,000000,50.24,50.3153,50.22,50.3153,1141,0
+JDOC.US,D,20250717,000000,49.93,50.0253,49.93,50.0253,692,0
+JDOC.US,D,20250721,000000,49.71,49.728,49.4724,49.4724,581,0
+JDOC.US,D,20250722,000000,49.63,50.1809,49.63,50.1809,1824,0
+JDOC.US,D,20250723,000000,50.78,51.1778,50.7799,51.1778,767,0
+JDOC.US,D,20250730,000000,50.4,50.43,50.1331,50.1331,3010,0
+JDOC.US,D,20250804,000000,49.71,49.9012,49.7099,49.9012,1190,0
+JDOC.US,D,20250805,000000,49.6,49.68,49.5933,49.5933,318,0
+JDOC.US,D,20250806,000000,49.06,49.065,48.9922,48.9922,711,0
+JDOC.US,D,20250807,000000,48.49,48.5652,48.35,48.5652,271,0
+JDOC.US,D,20250811,000000,48.86,48.86,48.7752,48.7752,178,0
+JDOC.US,D,20250814,000000,50.1,50.1191,50.1,50.1191,380,0
+JDOC.US,D,20250819,000000,51.0901,51.0901,50.97,50.9778,461,0
+JDOC.US,D,20250820,000000,51.39,51.4897,51.39,51.4897,195,0
+JDOC.US,D,20250825,000000,51.22,51.22,51.1297,51.1297,290,0
+JDOC.US,D,20250828,000000,51.49,51.49,51.21,51.3289,570,0
+JDOC.US,D,20250902,000000,51.36,51.593,51.36,51.593,878,0
+JDOC.US,D,20250919,000000,51.67,51.67,51.4212,51.4212,135,0
+JDOC.US,D,20250925,000000,50.34,50.3972,50.34,50.3972,121,0
+JDOC.US,D,20251002,000000,53.79,53.8388,53.79,53.8388,812,0
+JDOC.US,D,20251003,000000,54.54,54.5599,54.4453,54.4453,345,0
+JDOC.US,D,20251006,000000,54.5,54.5,54.2478,54.2478,417,0
+JDOC.US,D,20251010,000000,54.3,54.3,53.6406,53.6406,1470,0
+JDOC.US,D,20251016,000000,54.47,54.47,54.14,54.2544,1017,0
+JDOC.US,D,20251020,000000,54.79,54.9584,54.79,54.9584,330,0
+JDOC.US,D,20251022,000000,55.1988,55.1988,55.0022,55.0022,380,0
+JDOC.US,D,20251024,000000,55.16,55.16,55.1192,55.1192,283,0
+JDOC.US,D,20251029,000000,55.14,55.14,54.68,54.7414,416,0
+JDOC.US,D,20251030,000000,55.0564,55.23,54.9834,54.9834,227,0
+JDOC.US,D,20251031,000000,54.67,54.834,54.67,54.834,410,0
+JDOC.US,D,20251103,000000,54.4964,54.56,54.4964,54.5147,468,0
+JDOC.US,D,20251104,000000,54.15,54.58,54.15,54.548,479,0
+JDOC.US,D,20251107,000000,54.85,54.9347,54.85,54.9347,157,0
+JDOC.US,D,20251113,000000,57.315,57.315,57.1358,57.1358,135,0
+JDOC.US,D,20251114,000000,57.5199,57.5199,57.1479,57.1479,241,0
+JDOC.US,D,20251119,000000,57.1422,57.2684,57.1422,57.2684,862,0
+JDOC.US,D,20251120,000000,57.58,57.58,57.0093,57.0093,270,0
+JDOC.US,D,20251124,000000,58.42,58.42,58.2,58.2608,648,0
+JDOC.US,D,20251202,000000,58.19,58.32,58.1702,58.1702,2703,0
+JDOC.US,D,20251203,000000,58.55,58.752,57.85,58.3037,21202,0
+JDOC.US,D,20251204,000000,58.41,58.41,58.14,58.1692,1911,0
+JDOC.US,D,20251205,000000,58.41,58.44,58.0071,58.0071,1199,0
+JDOC.US,D,20251209,000000,57.078,57.078,56.8445,56.8445,1415,0
+JDOC.US,D,20251211,000000,57.93,58.1199,57.93,58.0458,2265,0
+JDOC.US,D,20251212,000000,58.06,58.06,57.805,57.8991,1000,0
+JDOC.US,D,20251215,000000,58.06,58.4145,58.06,58.4145,375,0
+JDOC.US,D,20251218,000000,57.26,57.26,57.0572,57.0572,423,0
+JDOC.US,D,20251222,000000,57.685,57.9722,57.39,57.9722,625,0
+JDOC.US,D,20251223,000000,58.0927,58.0927,58.09,58.09,245,0
+JDOC.US,D,20251229,000000,58.11,58.11,58.0563,58.0563,153,0
+JDOC.US,D,20251230,000000,57.88,57.9058,57.88,57.9058,170,0
+JDOC.US,D,20260102,000000,57.78,57.887,57.605,57.887,1817,0
+JDOC.US,D,20260105,000000,57.02,57.7489,57.02,57.7489,186,0
+JDOC.US,D,20260106,000000,58.82,58.82,58.53,58.7938,510,0
+JDOC.US,D,20260107,000000,59.475,59.6571,59.39,59.6571,602,0
+JDOC.US,D,20260108,000000,59.36,59.36,59.15,59.1525,584,0
+JDOC.US,D,20260113,000000,59.07,59.07,58.98,58.98,233,0
+JDOC.US,D,20260114,000000,59.08,59.4656,59.04,59.4656,2585,0
+JDOC.US,D,20260115,000000,59.29,59.29,58.84,59.0303,1575,0
+JDOC.US,D,20260116,000000,58.89,58.89,58.67,58.7141,1632,0
+JDOC.US,D,20260120,000000,57.69,58.5722,57.62,58.5722,1168,0
+JDOC.US,D,20260121,000000,59.28,59.2897,59.28,59.2897,350,0
+JDOC.US,D,20260123,000000,59.47,59.47,59.4553,59.4553,174,0
+JDOC.US,D,20260126,000000,59.58,59.69,59.58,59.6649,726,0
+JDOC.US,D,20260127,000000,59.2914,59.3278,59.2914,59.3278,320,0
+JDOC.US,D,20260128,000000,58.37,58.5532,58.37,58.5532,8046,0
+JDOC.US,D,20260129,000000,58.5405,58.5405,58.488,58.488,432,0
+JDOC.US,D,20260204,000000,58.37,58.3989,58.37,58.3989,385,0
+JDOC.US,D,20260211,000000,58.47,58.8254,58.4699,58.8254,892,0
+JDOC.US,D,20260217,000000,59.3,59.3,59.2194,59.2194,187,0
+JDOC.US,D,20260218,000000,59.06,59.06,59.06,59.06,541,0
diff --git a/daily/us/nasdaq etfs/jepq.us.txt b/daily/us/nasdaq etfs/jepq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f006a135c3db94ccaf3f8aaf8b7d58846253562e
--- /dev/null
+++ b/daily/us/nasdaq etfs/jepq.us.txt	
@@ -0,0 +1,951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEPQ.US,D,20220505,000000,49.777,49.777,48.0299,48.6839,49735.671611935,0
+JEPQ.US,D,20220506,000000,48.1861,48.391,47.4346,48.0299,11017.194587132,0
+JEPQ.US,D,20220509,000000,47.8152,47.8152,46.4195,46.5756,22262.868146916,0
+JEPQ.US,D,20220510,000000,47.1808,47.4443,46.4585,46.91,10088.934725145,0
+JEPQ.US,D,20220511,000000,46.5756,47.0988,45.629,45.7656,27639.808274626,0
+JEPQ.US,D,20220512,000000,45.2775,46.1505,44.7798,45.5671,31137.688151913,0
+JEPQ.US,D,20220513,000000,46.6733,47.1808,46.0735,47.1418,21775.173120089,0
+JEPQ.US,D,20220516,000000,47.2198,47.2198,46.6635,46.8978,27873.410094198,0
+JEPQ.US,D,20220517,000000,47.6395,47.7659,47.1124,47.7659,23131.702984625,0
+JEPQ.US,D,20220518,000000,47.4052,47.4248,45.6289,45.8729,26667.491929123,0
+JEPQ.US,D,20220519,000000,45.6289,46.1169,45.258,45.5703,31225.801118945,0
+JEPQ.US,D,20220520,000000,46.3414,46.3414,44.1681,45.463,21285.428954492,0
+JEPQ.US,D,20220523,000000,45.8046,46.0583,45.2835,46.0007,112636.03524006,0
+JEPQ.US,D,20220524,000000,45.5801,45.5801,44.6291,45.3361,20122.542703549,0
+JEPQ.US,D,20220525,000000,45.2287,46.1011,45.2287,45.8827,45486.782376109,0
+JEPQ.US,D,20220526,000000,45.9413,47.0735,45.9413,46.902,18150.246639174,0
+JEPQ.US,D,20220527,000000,47.4052,48.0337,47.4052,48.0337,31236.046812785,0
+JEPQ.US,D,20220531,000000,48.5375,48.5375,47.7274,48.0081,27767.879447638,0
+JEPQ.US,D,20220601,000000,47.9811,48.0592,47.0149,47.3152,38916.218915933,0
+JEPQ.US,D,20220602,000000,47.376,48.4008,47.171,48.394,29505.549123056,0
+JEPQ.US,D,20220603,000000,47.9714,47.9714,47.298,47.4736,203657.75475333,0
+JEPQ.US,D,20220606,000000,48.2056,48.2837,47.4834,47.6786,128729.97112536,0
+JEPQ.US,D,20220607,000000,47.3369,48.0226,47.1223,47.9421,85988.01012923,0
+JEPQ.US,D,20220608,000000,47.9811,48.1471,47.5447,47.6493,68265.008923222,0
+JEPQ.US,D,20220609,000000,47.5809,47.8841,46.7123,46.7611,85314.868043883,0
+JEPQ.US,D,20220610,000000,46.234,46.2731,45.3752,45.4728,94178.417785655,0
+JEPQ.US,D,20220613,000000,44.2625,44.3845,43.4329,43.6183,141004.31234677,0
+JEPQ.US,D,20220614,000000,43.794,43.8819,43.1986,43.6183,153623.93345063,0
+JEPQ.US,D,20220615,000000,44.2234,45.097,43.8331,44.5944,81092.617612043,0
+JEPQ.US,D,20220616,000000,43.6281,43.6281,42.5546,43.0035,66241.484389643,0
+JEPQ.US,D,20220617,000000,43.1792,43.6477,42.779,43.3743,43530.879421879,0
+JEPQ.US,D,20220621,000000,44.1454,44.6236,43.999,44.3796,28948.183378111,0
+JEPQ.US,D,20220622,000000,43.9306,44.7895,43.9306,44.2917,240023.82047226,0
+JEPQ.US,D,20220623,000000,44.6627,44.9555,44.1542,44.6919,60423.979426773,0
+JEPQ.US,D,20220624,000000,45.3264,46.0096,45.2678,46.0096,154563.46357583,0
+JEPQ.US,D,20220627,000000,46.2145,46.2439,45.6241,45.7851,74361.196758565,0
+JEPQ.US,D,20220628,000000,46.0096,46.1677,44.731,44.7701,167365.45803005,0
+JEPQ.US,D,20220629,000000,44.8872,44.975,44.4937,44.8773,213138.09526432,0
+JEPQ.US,D,20220630,000000,44.6041,44.8187,43.7452,44.6627,173324.35356793,0
+JEPQ.US,D,20220701,000000,44.1454,44.3016,43.6769,44.3016,214271.26900312,0
+JEPQ.US,D,20220705,000000,43.9502,45.0586,43.4817,44.9555,293524.78457072,0
+JEPQ.US,D,20220706,000000,45.0238,45.3636,44.7212,45.1312,227040.47723705,0
+JEPQ.US,D,20220707,000000,45.4142,45.8534,45.3361,45.7948,407520.42338347,0
+JEPQ.US,D,20220708,000000,45.5997,45.9413,45.3849,45.8143,397241.94332227,0
+JEPQ.US,D,20220711,000000,45.7754,45.7754,45.2345,45.3654,158232.44654026,0
+JEPQ.US,D,20220712,000000,45.463,45.6386,44.7993,45.0043,434708.39655971,0
+JEPQ.US,D,20220713,000000,44.4089,45.2043,44.2917,44.9555,149377.09335356,0
+JEPQ.US,D,20220714,000000,44.8384,45.2285,44.2722,45.1409,167159.51958385,0
+JEPQ.US,D,20220715,000000,45.5703,45.7558,45.3654,45.6875,116322.43588401,0
+JEPQ.US,D,20220718,000000,46.1657,46.2633,45.5215,45.6386,125185.98562579,0
+JEPQ.US,D,20220719,000000,45.99,46.4584,45.8242,46.4195,213078.67024004,0
+JEPQ.US,D,20220720,000000,46.4585,46.8392,46.361,46.7611,142728.6626202,0
+JEPQ.US,D,20220721,000000,46.8392,47.0441,46.4097,47.0441,146086.17649187,0
+JEPQ.US,D,20220722,000000,46.8782,47.0441,46.3611,46.4878,238266.68397854,0
+JEPQ.US,D,20220725,000000,47.1124,47.1124,46.4586,46.6538,145660.98019747,0
+JEPQ.US,D,20220726,000000,46.849,46.849,45.9999,46.1853,114662.63348178,0
+JEPQ.US,D,20220727,000000,46.6439,47.4833,46.4585,47.3858,168166.67128841,0
+JEPQ.US,D,20220728,000000,47.4346,47.5322,46.9301,47.5029,293160.03786999,0
+JEPQ.US,D,20220729,000000,47.7371,48.069,47.542,47.9714,802994.98451818,0
+JEPQ.US,D,20220801,000000,47.9812,48.1681,47.7154,47.8828,263842.78605878,0
+JEPQ.US,D,20220802,000000,47.6564,48.06,47.6094,47.7942,114924.35061606,0
+JEPQ.US,D,20220803,000000,48.0403,48.3257,47.9714,48.2371,262116.56362706,0
+JEPQ.US,D,20220804,000000,48.1288,48.247,48.0392,48.2076,160129.229034,0
+JEPQ.US,D,20220805,000000,47.9812,48.1633,47.8499,48.0501,169343.53817659,0
+JEPQ.US,D,20220808,000000,48.3454,48.5224,48.06,48.1387,113069.09331158,0
+JEPQ.US,D,20220809,000000,48.0796,48.0801,47.8081,47.9222,133466.76343471,0
+JEPQ.US,D,20220810,000000,48.68,48.68,48.3356,48.5619,180325.72667834,0
+JEPQ.US,D,20220811,000000,48.7981,48.8186,48.3749,48.4733,676855.98117008,0
+JEPQ.US,D,20220812,000000,48.7588,49.0245,48.6111,48.995,541943.41754682,0
+JEPQ.US,D,20220815,000000,48.9851,49.1426,48.8769,49.1131,277738.92743525,0
+JEPQ.US,D,20220816,000000,49.0639,49.182,48.8278,49.054,267125.55514464,0
+JEPQ.US,D,20220817,000000,48.8769,49.0441,48.6702,48.8277,240053.63242941,0
+JEPQ.US,D,20220818,000000,48.9753,49.0836,48.7687,48.9654,556519.27805621,0
+JEPQ.US,D,20220819,000000,48.8473,48.8473,48.3749,48.4733,225300.98398411,0
+JEPQ.US,D,20220822,000000,48.1288,48.1288,47.5088,47.6072,226745.76815003,0
+JEPQ.US,D,20220823,000000,47.5974,47.932,47.4989,47.5678,357589.16117939,0
+JEPQ.US,D,20220824,000000,47.558,47.9123,47.5,47.6859,375718.05279162,0
+JEPQ.US,D,20220825,000000,47.932,48.3454,47.7662,48.3454,181694.30914775,0
+JEPQ.US,D,20220826,000000,48.4438,48.4438,46.7509,46.8198,475279.12536764,0
+JEPQ.US,D,20220829,000000,46.3376,46.6426,46.121,46.2883,275321.8096218,0
+JEPQ.US,D,20220830,000000,46.436,46.5344,45.4173,45.7667,445403.99624328,0
+JEPQ.US,D,20220831,000000,46.1112,46.287,45.4714,45.5108,231444.87276846,0
+JEPQ.US,D,20220901,000000,44.8022,45.0876,43.9951,44.9203,328041.19133873,0
+JEPQ.US,D,20220902,000000,45.3927,45.5108,44.1821,44.3888,237050.2695641,0
+JEPQ.US,D,20220906,000000,44.4183,44.6151,43.9163,44.2018,295603.65316623,0
+JEPQ.US,D,20220907,000000,44.2805,45.1269,44.2184,44.9793,532091.04619874,0
+JEPQ.US,D,20220908,000000,44.7333,45.4108,44.5523,45.186,285191.45335442,0
+JEPQ.US,D,20220909,000000,45.5206,46.1112,45.5093,46.1112,304800.68992428,0
+JEPQ.US,D,20220912,000000,46.3769,46.5836,46.2588,46.5541,284628.57682283,0
+JEPQ.US,D,20220913,000000,45.5108,45.5895,44.2904,44.3986,674330.14893626,0
+JEPQ.US,D,20220914,000000,44.5856,44.7825,44.2707,44.684,280476.09237407,0
+JEPQ.US,D,20220915,000000,44.4675,44.7529,43.8573,44.0738,426679.71537561,0
+JEPQ.US,D,20220916,000000,43.6703,43.8657,43.316,43.7982,362731.25166022,0
+JEPQ.US,D,20220919,000000,43.5522,44.1919,43.5341,44.1919,274575.03299595,0
+JEPQ.US,D,20220920,000000,43.8474,44.0837,43.5276,43.8179,287015.21395768,0
+JEPQ.US,D,20220921,000000,44.0049,44.5364,43.1093,43.1683,354539.06127355,0
+JEPQ.US,D,20220922,000000,42.8534,43.0699,42.5187,42.6762,411924.01886245,0
+JEPQ.US,D,20220923,000000,42.4006,42.4006,41.5936,42.0857,378708.20736287,0
+JEPQ.US,D,20220926,000000,42.0463,42.6073,41.8396,41.9774,308507.14044277,0
+JEPQ.US,D,20220927,000000,42.44,42.6664,41.5965,41.9479,3029650.4185636,0
+JEPQ.US,D,20220928,000000,41.9774,42.8828,41.7904,42.7254,404666.56928636,0
+JEPQ.US,D,20220929,000000,42.2432,42.2432,41.2467,41.6821,390779.57211346,0
+JEPQ.US,D,20220930,000000,41.5247,42.0149,40.9932,40.9932,426528.3280052,0
+JEPQ.US,D,20221003,000000,41.0326,41.8003,40.8062,41.6132,326510.04525009,0
+JEPQ.US,D,20221004,000000,42.3121,42.7156,42.2727,42.6073,251213.62488969,0
+JEPQ.US,D,20221005,000000,42.2136,42.7942,41.8593,42.6565,181792.86334191,0
+JEPQ.US,D,20221006,000000,42.5679,42.8731,42.2727,42.3613,353833.94157513,0
+JEPQ.US,D,20221007,000000,41.8495,41.878,40.8948,41.0916,384692.58059585,0
+JEPQ.US,D,20221010,000000,41.2097,41.2097,40.383,40.6979,327995.47032082,0
+JEPQ.US,D,20221011,000000,40.4617,40.7619,39.9499,40.1664,292583.01791637,0
+JEPQ.US,D,20221012,000000,40.1566,40.442,40.0926,40.1418,185144.72196595,0
+JEPQ.US,D,20221013,000000,39.1625,41.1507,38.9854,41.003,604606.61264765,0
+JEPQ.US,D,20221014,000000,41.3573,41.3672,39.9105,40.009,215921.06315442,0
+JEPQ.US,D,20221017,000000,40.7668,41.2737,40.7668,41.1113,760198.28465984,0
+JEPQ.US,D,20221018,000000,42.2235,42.2235,41.0916,41.4164,203892.37135388,0
+JEPQ.US,D,20221019,000000,41.318,41.6891,41.0621,41.3377,143767.2007583,0
+JEPQ.US,D,20221020,000000,41.1507,41.9184,41.0424,41.19,198981.93403045,0
+JEPQ.US,D,20221021,000000,41.0719,42.0174,40.9932,41.9676,120205.63619586,0
+JEPQ.US,D,20221024,000000,42.1447,42.4794,41.6804,42.3613,405867.50802343,0
+JEPQ.US,D,20221025,000000,42.4991,43.0502,42.4991,42.9813,290324.39963167,0
+JEPQ.US,D,20221026,000000,42.4302,42.9616,42.2235,42.3317,389280.93874867,0
+JEPQ.US,D,20221027,000000,42.3317,42.4498,41.751,41.8101,326785.38738017,0
+JEPQ.US,D,20221028,000000,41.7806,42.7254,41.6132,42.6467,433794.92178487,0
+JEPQ.US,D,20221031,000000,42.5581,42.6664,42.2248,42.44,389064.52593057,0
+JEPQ.US,D,20221101,000000,42.84,42.89,42.03,42.09,403163,0
+JEPQ.US,D,20221102,000000,42.13,42.442,40.99,41.01,426770,0
+JEPQ.US,D,20221103,000000,40.7,40.8,40.25,40.32,429115,0
+JEPQ.US,D,20221104,000000,40.97,41.02,40.09,40.83,677194,0
+JEPQ.US,D,20221107,000000,41.11,41.3,40.75,41.24,400129,0
+JEPQ.US,D,20221108,000000,41.49,41.85,41.035,41.49,916471,0
+JEPQ.US,D,20221109,000000,41.31,41.3599,40.68,40.73,564237,0
+JEPQ.US,D,20221110,000000,42,42.99,41.94,42.97,1023246,0
+JEPQ.US,D,20221111,000000,43.05,43.4896,42.8601,43.42,552412,0
+JEPQ.US,D,20221114,000000,43.37,43.5599,43.2001,43.28,444927,0
+JEPQ.US,D,20221115,000000,43.92,43.95,43.33,43.64,1102370,0
+JEPQ.US,D,20221116,000000,43.48,43.9,43.31,43.39,610393,0
+JEPQ.US,D,20221117,000000,43.13,43.5795,43.04,43.42,687912,0
+JEPQ.US,D,20221118,000000,43.76,43.76,43.2933,43.55,305261,0
+JEPQ.US,D,20221121,000000,43.55,43.6387,43.285,43.39,431509,0
+JEPQ.US,D,20221122,000000,43.58,43.87,43.3161,43.86,391313,0
+JEPQ.US,D,20221123,000000,43.92,44.2,43.92,44.1,425642,0
+JEPQ.US,D,20221125,000000,44.13,44.15,44.02,44.05,288385,0
+JEPQ.US,D,20221128,000000,43.96,44.0899,43.6,43.72,573539,0
+JEPQ.US,D,20221129,000000,43.71,43.72,43.3,43.49,802297,0
+JEPQ.US,D,20221130,000000,43.53,44.62,43.43,44.62,831622,0
+JEPQ.US,D,20221201,000000,44.15,44.2,43.88,44.06,482598,0
+JEPQ.US,D,20221202,000000,43.56,44.02,43.56,43.95,453533,0
+JEPQ.US,D,20221205,000000,43.83,44,43.56,43.69,1053216,0
+JEPQ.US,D,20221206,000000,43.7,43.7083,42.92,43.12,797033,0
+JEPQ.US,D,20221207,000000,42.97,43.195,42.8,43,496029,0
+JEPQ.US,D,20221208,000000,43.17,43.45,42.9,43.37,282007,0
+JEPQ.US,D,20221209,000000,43.29,43.55,43.1,43.15,266412,0
+JEPQ.US,D,20221212,000000,43.28,43.72,43.12,43.72,924838,0
+JEPQ.US,D,20221213,000000,44.58,44.76,43.65,43.99,791464,0
+JEPQ.US,D,20221214,000000,44.09,44.39,43.45,43.83,525875,0
+JEPQ.US,D,20221215,000000,43.36,43.405,42.38,42.53,895977,0
+JEPQ.US,D,20221216,000000,42.32,42.65,41.91,42.18,493718,0
+JEPQ.US,D,20221219,000000,42.29,42.29,41.48,41.65,505784,0
+JEPQ.US,D,20221220,000000,41.56,41.8618,41.25,41.66,439770,0
+JEPQ.US,D,20221221,000000,41.9,42.3999,41.75,42.26,422399,0
+JEPQ.US,D,20221222,000000,41.83,41.83,40.66,41.27,844434,0
+JEPQ.US,D,20221223,000000,41.1,41.4749,40.8201,41.35,449677,0
+JEPQ.US,D,20221227,000000,41.42,41.43,40.9,40.99,710441,0
+JEPQ.US,D,20221228,000000,40.97,41.22,40.4,40.5,753024,0
+JEPQ.US,D,20221229,000000,40.37,40.9596,40.27,40.85,583932,0
+JEPQ.US,D,20221230,000000,40.55,40.8,40.31,40.8,779647,0
+JEPQ.US,D,20230103,000000,41.19,41.34,40.34,40.67,513412,0
+JEPQ.US,D,20230104,000000,40.95,40.99,40.373,40.8,708802,0
+JEPQ.US,D,20230105,000000,40.53,40.62,40.18,40.25,752158,0
+JEPQ.US,D,20230106,000000,40.41,41.17,40.031,40.99,964527,0
+JEPQ.US,D,20230109,000000,41.35,41.75,41.2143,41.28,728889,0
+JEPQ.US,D,20230110,000000,41.2,41.55,41.1,41.5,524404,0
+JEPQ.US,D,20230111,000000,41.67,42,41.565,41.96,793974,0
+JEPQ.US,D,20230112,000000,42.07,42.23,41.6501,42.14,1033957,0
+JEPQ.US,D,20230113,000000,42.07,42.485,42.01,42.47,551702,0
+JEPQ.US,D,20230117,000000,42.58,42.6904,42.41,42.58,1052136,0
+JEPQ.US,D,20230118,000000,42.75,42.81,42.26,42.29,980313,0
+JEPQ.US,D,20230119,000000,42.15,42.26,41.9421,42.1,571754,0
+JEPQ.US,D,20230120,000000,42.29,42.72,42.1501,42.72,911271,0
+JEPQ.US,D,20230123,000000,42.9,43.13,42.7257,43.07,1016865,0
+JEPQ.US,D,20230124,000000,42.95,43.06,42.88,42.98,1330593,0
+JEPQ.US,D,20230125,000000,42.7,42.97,42.48,42.93,872716,0
+JEPQ.US,D,20230126,000000,43.19,43.2499,43.01,43.19,1325652,0
+JEPQ.US,D,20230127,000000,43.14,43.448,43.1,43.33,1249101,0
+JEPQ.US,D,20230130,000000,43.12,43.1799,42.86,42.9,1075401,0
+JEPQ.US,D,20230131,000000,43.05,43.35,43,43.35,752973,0
+JEPQ.US,D,20230201,000000,42.87,43.3399,42.71,43.19,1303837,0
+JEPQ.US,D,20230202,000000,43.5,43.59,43.3101,43.45,1341907,0
+JEPQ.US,D,20230203,000000,43.09,43.45,43.07,43.17,1305330,0
+JEPQ.US,D,20230206,000000,43.09,43.1955,42.98,43.11,676937,0
+JEPQ.US,D,20230207,000000,43.155,43.45,43.02,43.4,725169,0
+JEPQ.US,D,20230208,000000,43.34,43.347,43.065,43.09,871190,0
+JEPQ.US,D,20230209,000000,43.45,43.45,42.89,42.95,866496,0
+JEPQ.US,D,20230210,000000,43.15,43.15,42.61,42.84,874233,0
+JEPQ.US,D,20230213,000000,42.95,43.2399,42.89,43.16,678995,0
+JEPQ.US,D,20230214,000000,43.05,43.55,43.01,43.48,698667,0
+JEPQ.US,D,20230215,000000,43.43,43.66,43.32,43.65,825517,0
+JEPQ.US,D,20230216,000000,43.41,43.62,43.21,43.25,858426,0
+JEPQ.US,D,20230217,000000,43.16,43.17,42.82,43.12,958667,0
+JEPQ.US,D,20230221,000000,42.84,42.9199,42.4301,42.49,934762,0
+JEPQ.US,D,20230222,000000,42.58,42.8,42.35,42.54,726810,0
+JEPQ.US,D,20230223,000000,42.95,42.97,42.3725,42.84,947840,0
+JEPQ.US,D,20230224,000000,42.36,42.4,42.07,42.29,1093909,0
+JEPQ.US,D,20230227,000000,42.7,42.9,42.51,42.61,1036000,0
+JEPQ.US,D,20230228,000000,42.64,42.869,42.49,42.59,1108214,0
+JEPQ.US,D,20230301,000000,42.1,42.2299,41.71,41.86,1092142,0
+JEPQ.US,D,20230302,000000,41.56,42.24,41.5083,42.17,916195,0
+JEPQ.US,D,20230303,000000,42.39,42.85,42.31,42.8,1239826,0
+JEPQ.US,D,20230306,000000,42.99,43.2399,42.82,42.83,1121044,0
+JEPQ.US,D,20230307,000000,42.94,42.96,42.42,42.49,1729165,0
+JEPQ.US,D,20230308,000000,42.54,42.736,42.34,42.65,915818,0
+JEPQ.US,D,20230309,000000,42.7,43.06,41.99,42.08,1536256,0
+JEPQ.US,D,20230310,000000,42.14,42.2499,41.43,41.53,1699284,0
+JEPQ.US,D,20230313,000000,41.4,42.3,41.15,41.91,1450239,0
+JEPQ.US,D,20230314,000000,42.38,42.725,42.25,42.65,1752569,0
+JEPQ.US,D,20230315,000000,42.35,42.86,42.17,42.84,1397393,0
+JEPQ.US,D,20230316,000000,42.78,43.67,42.6301,43.61,1421384,0
+JEPQ.US,D,20230317,000000,43.65,43.7999,43.31,43.5,1149942,0
+JEPQ.US,D,20230320,000000,43.55,43.67,43.28,43.6,877773,0
+JEPQ.US,D,20230321,000000,43.93,44.1,43.74,44.05,831408,0
+JEPQ.US,D,20230322,000000,44.14,44.4599,43.8,43.86,1234338,0
+JEPQ.US,D,20230323,000000,44.11,44.471,43.8927,44.12,1272817,0
+JEPQ.US,D,20230324,000000,44.08,44.27,43.91,44.27,840484,0
+JEPQ.US,D,20230327,000000,44.41,44.4299,44.12,44.2,862470,0
+JEPQ.US,D,20230328,000000,44.23,44.23,43.9516,44.19,752376,0
+JEPQ.US,D,20230329,000000,44.49,44.629,44.4211,44.6,797894,0
+JEPQ.US,D,20230330,000000,44.86,44.86,44.6285,44.72,1201410,0
+JEPQ.US,D,20230331,000000,44.82,45.09,44.7591,45.09,1366299,0
+JEPQ.US,D,20230403,000000,44.51,44.56,44.36,44.54,967666,0
+JEPQ.US,D,20230404,000000,44.63,44.68,44.51,44.56,994575,0
+JEPQ.US,D,20230405,000000,44.57,44.57,44.33,44.47,960166,0
+JEPQ.US,D,20230406,000000,44.42,44.62,44.25,44.6,1009522,0
+JEPQ.US,D,20230410,000000,44.48,44.61,44.25,44.6,1176025,0
+JEPQ.US,D,20230411,000000,44.67,44.67,44.48,44.53,961162,0
+JEPQ.US,D,20230412,000000,44.74,44.74,44.3534,44.4,923412,0
+JEPQ.US,D,20230413,000000,44.57,44.93,44.5541,44.87,828219,0
+JEPQ.US,D,20230414,000000,44.81,44.97,44.62,44.9,620827,0
+JEPQ.US,D,20230417,000000,44.88,44.98,44.715,44.97,727886,0
+JEPQ.US,D,20230418,000000,45.18,45.21,44.93,45.02,699719,0
+JEPQ.US,D,20230419,000000,44.86,45.14,44.8,45.07,729766,0
+JEPQ.US,D,20230420,000000,44.86,45.14,44.72,44.87,1056058,0
+JEPQ.US,D,20230421,000000,44.88,44.99,44.6501,44.92,712032,0
+JEPQ.US,D,20230424,000000,44.98,45.09,44.63,44.91,1383994,0
+JEPQ.US,D,20230425,000000,44.83,44.83,44.12,44.13,1523749,0
+JEPQ.US,D,20230426,000000,44.65,44.89,44.44,44.5,1278695,0
+JEPQ.US,D,20230427,000000,44.89,45.59,44.85,45.5,1648001,0
+JEPQ.US,D,20230428,000000,45.48,45.77,45.3601,45.77,1923163,0
+JEPQ.US,D,20230501,000000,45.32,45.439,45.22,45.33,1692075,0
+JEPQ.US,D,20230502,000000,45.39,45.39,44.84,45.09,1502709,0
+JEPQ.US,D,20230503,000000,45.21,45.43,44.92,44.96,919065,0
+JEPQ.US,D,20230504,000000,44.93,44.9899,44.62,44.78,995193,0
+JEPQ.US,D,20230505,000000,45.08,45.54,45.0101,45.44,1248384,0
+JEPQ.US,D,20230508,000000,45.5,45.65,45.36,45.63,1351967,0
+JEPQ.US,D,20230509,000000,45.55,45.56,45.42,45.45,853299,0
+JEPQ.US,D,20230510,000000,45.82,45.9396,45.5023,45.86,1318581,0
+JEPQ.US,D,20230511,000000,45.93,46.03,45.77,46,1254647,0
+JEPQ.US,D,20230512,000000,46.06,46.08,45.68,45.92,1254946,0
+JEPQ.US,D,20230515,000000,46,46.1,45.83,46.07,1511799,0
+JEPQ.US,D,20230516,000000,46.04,46.3,46.04,46.14,1528756,0
+JEPQ.US,D,20230517,000000,46.3,46.55,46.17,46.51,1518839,0
+JEPQ.US,D,20230518,000000,46.6,46.86,46.551,46.84,3523545,0
+JEPQ.US,D,20230519,000000,46.82,46.88,46.65,46.74,1548681,0
+JEPQ.US,D,20230522,000000,46.73,46.87,46.7063,46.8,1451941,0
+JEPQ.US,D,20230523,000000,46.76,46.81,46.51,46.58,1480218,0
+JEPQ.US,D,20230524,000000,46.53,46.54,46.3,46.47,1194408,0
+JEPQ.US,D,20230525,000000,47.15,47.15,46.7723,47.04,2852633,0
+JEPQ.US,D,20230526,000000,47.23,47.38,47.0201,47.34,2832599,0
+JEPQ.US,D,20230530,000000,47.53,47.54,47.245,47.32,3490428,0
+JEPQ.US,D,20230531,000000,47.23,47.3426,47.18,47.25,2277222,0
+JEPQ.US,D,20230601,000000,46.87,47.09,46.8402,47.05,1343273,0
+JEPQ.US,D,20230602,000000,47.15,47.24,47.03,47.17,1693969,0
+JEPQ.US,D,20230605,000000,47.19,47.33,47.18,47.25,2361051,0
+JEPQ.US,D,20230606,000000,47.24,47.31,47.182,47.28,2080296,0
+JEPQ.US,D,20230607,000000,47.31,47.4,46.95,46.98,1766059,0
+JEPQ.US,D,20230608,000000,47.02,47.25,47.02,47.21,1190497,0
+JEPQ.US,D,20230609,000000,47.26,47.43,47.21,47.29,1686218,0
+JEPQ.US,D,20230612,000000,47.41,47.59,47.36,47.58,1748426,0
+JEPQ.US,D,20230613,000000,47.71,47.71,47.5,47.63,1373463,0
+JEPQ.US,D,20230614,000000,47.66,47.73,47.55,47.7,1074502,0
+JEPQ.US,D,20230615,000000,47.65,47.8399,47.6302,47.8,1751165,0
+JEPQ.US,D,20230616,000000,47.86,47.87,47.69,47.7,1455152,0
+JEPQ.US,D,20230620,000000,47.6,47.86,47.6,47.82,1334328,0
+JEPQ.US,D,20230621,000000,47.84,47.84,47.59,47.68,3899767,0
+JEPQ.US,D,20230622,000000,47.66,47.94,47.635,47.94,1534179,0
+JEPQ.US,D,20230623,000000,47.77,47.8996,47.62,47.77,1872582,0
+JEPQ.US,D,20230626,000000,47.83,47.93,47.42,47.45,1482940,0
+JEPQ.US,D,20230627,000000,47.58,47.94,47.5201,47.87,2110087,0
+JEPQ.US,D,20230628,000000,47.78,48.0282,47.72,47.9,2280954,0
+JEPQ.US,D,20230629,000000,47.96,47.98,47.8101,47.93,2239638,0
+JEPQ.US,D,20230630,000000,48.17,48.41,48.15,48.37,2248050,0
+JEPQ.US,D,20230703,000000,48.09,48.09,47.97,48.02,1172540,0
+JEPQ.US,D,20230705,000000,47.96,48.17,47.96,48.1,1456364,0
+JEPQ.US,D,20230706,000000,47.92,47.99,47.74,47.93,1625859,0
+JEPQ.US,D,20230707,000000,47.93,48.1799,47.86,47.88,1306822,0
+JEPQ.US,D,20230710,000000,47.87,47.9351,47.59,47.83,1813649,0
+JEPQ.US,D,20230711,000000,47.92,47.9977,47.695,47.98,1494790,0
+JEPQ.US,D,20230712,000000,48.28,48.42,48.189,48.36,1660584,0
+JEPQ.US,D,20230713,000000,48.59,48.75,48.549,48.72,1561243,0
+JEPQ.US,D,20230714,000000,48.77,48.9592,48.7165,48.78,1589307,0
+JEPQ.US,D,20230717,000000,48.76,49.0499,48.76,49.01,1407167,0
+JEPQ.US,D,20230718,000000,49.02,49.26,48.89,49.22,1770267,0
+JEPQ.US,D,20230719,000000,49.26,49.32,49.15,49.19,1805989,0
+JEPQ.US,D,20230720,000000,49.09,49.15,48.64,48.73,1940795,0
+JEPQ.US,D,20230721,000000,48.88,48.96,48.62,48.66,1467123,0
+JEPQ.US,D,20230724,000000,48.79,48.84,48.5802,48.71,6446703,0
+JEPQ.US,D,20230725,000000,48.82,49.08,48.81,48.98,1406269,0
+JEPQ.US,D,20230726,000000,48.96,49.04,48.73,48.95,1469179,0
+JEPQ.US,D,20230727,000000,49.41,49.42,48.8097,48.93,2344155,0
+JEPQ.US,D,20230728,000000,49.21,49.44,49.17,49.39,1963272,0
+JEPQ.US,D,20230731,000000,49.475,49.48,49.34,49.43,2315979,0
+JEPQ.US,D,20230801,000000,48.99,49.07,48.92,49.04,1454886,0
+JEPQ.US,D,20230802,000000,48.86,48.87,48.3,48.46,2321009,0
+JEPQ.US,D,20230803,000000,48.26,48.6,48.17,48.37,2086331,0
+JEPQ.US,D,20230804,000000,48.63,48.9176,48.2801,48.34,1537861,0
+JEPQ.US,D,20230807,000000,48.53,48.75,48.3605,48.74,1240945,0
+JEPQ.US,D,20230808,000000,48.45,48.47,48.05,48.41,2295337,0
+JEPQ.US,D,20230809,000000,48.44,48.47,47.84,47.97,1599073,0
+JEPQ.US,D,20230810,000000,48.29,48.675,47.88,48.05,1542770,0
+JEPQ.US,D,20230811,000000,47.94,48.01,47.65,47.82,1683325,0
+JEPQ.US,D,20230814,000000,47.74,48.34,47.67,48.32,1601584,0
+JEPQ.US,D,20230815,000000,48.25,48.34,47.84,47.93,1346447,0
+JEPQ.US,D,20230816,000000,47.88,47.9999,47.4325,47.44,1878792,0
+JEPQ.US,D,20230817,000000,47.57,47.65,46.91,46.99,1707866,0
+JEPQ.US,D,20230818,000000,46.53,47.065,46.5001,46.93,1751180,0
+JEPQ.US,D,20230821,000000,47.14,47.66,47.06,47.6,1557998,0
+JEPQ.US,D,20230822,000000,47.9,47.9,47.47,47.55,1500836,0
+JEPQ.US,D,20230823,000000,47.67,48.28,47.65,48.19,1843476,0
+JEPQ.US,D,20230824,000000,48.58,48.58,47.27,47.29,2093829,0
+JEPQ.US,D,20230825,000000,47.41,47.77,47.025,47.68,2044423,0
+JEPQ.US,D,20230828,000000,47.95,48,47.66,47.93,1839067,0
+JEPQ.US,D,20230829,000000,47.92,48.69,47.8818,48.67,2466456,0
+JEPQ.US,D,20230830,000000,48.71,48.9399,48.62,48.89,2457308,0
+JEPQ.US,D,20230831,000000,48.96,49.14,48.9,49,2012450,0
+JEPQ.US,D,20230901,000000,48.74,48.74,48.4201,48.55,1948759,0
+JEPQ.US,D,20230905,000000,48.54,48.7,48.4101,48.6,1648877,0
+JEPQ.US,D,20230906,000000,48.58,48.6099,48.21,48.37,1905423,0
+JEPQ.US,D,20230907,000000,48.01,48.24,47.88,48.2,1680167,0
+JEPQ.US,D,20230908,000000,48.22,48.4199,48.1501,48.23,1739863,0
+JEPQ.US,D,20230911,000000,48.51,48.65,48.3598,48.63,1892426,0
+JEPQ.US,D,20230912,000000,48.515,48.56,48.24,48.28,1265681,0
+JEPQ.US,D,20230913,000000,48.26,48.58,48.22,48.47,1563031,0
+JEPQ.US,D,20230914,000000,48.64,48.8,48.4493,48.72,1739701,0
+JEPQ.US,D,20230915,000000,48.67,48.67,48.125,48.21,1890500,0
+JEPQ.US,D,20230918,000000,48.14,48.38,48.09,48.29,1449032,0
+JEPQ.US,D,20230919,000000,48.205,48.31,47.9229,48.24,1767994,0
+JEPQ.US,D,20230920,000000,48.36,48.39,47.68,47.7,1674181,0
+JEPQ.US,D,20230921,000000,47.36,47.36,46.87,46.88,2821416,0
+JEPQ.US,D,20230922,000000,47.09,47.36,46.865,46.91,1631890,0
+JEPQ.US,D,20230925,000000,46.76,47.115,46.66,47.1,1529152,0
+JEPQ.US,D,20230926,000000,46.85,46.875,46.34,46.47,3113709,0
+JEPQ.US,D,20230927,000000,46.66,46.74,46.1,46.54,1867830,0
+JEPQ.US,D,20230928,000000,46.46,47.125,46.328,46.9,2145988,0
+JEPQ.US,D,20230929,000000,47.32,47.43,46.79,46.93,2891398,0
+JEPQ.US,D,20231002,000000,46.52,46.9768,46.4611,46.84,2562448,0
+JEPQ.US,D,20231003,000000,46.63,46.78,45.8801,46.08,2965626,0
+JEPQ.US,D,20231004,000000,46.21,46.725,46.13,46.62,2124232,0
+JEPQ.US,D,20231005,000000,46.65,46.69,46.115,46.54,1913313,0
+JEPQ.US,D,20231006,000000,46.25,47.24,46.12,47.13,2986869,0
+JEPQ.US,D,20231009,000000,46.89,47.35,46.73,47.3,1768280,0
+JEPQ.US,D,20231010,000000,47.37,47.7299,47.3,47.5,1923035,0
+JEPQ.US,D,20231011,000000,47.66,47.78,47.4705,47.74,1882597,0
+JEPQ.US,D,20231012,000000,47.81,47.97,47.4291,47.64,2279712,0
+JEPQ.US,D,20231013,000000,47.77,47.77,47.084,47.26,2365400,0
+JEPQ.US,D,20231016,000000,47.43,47.73,47.4,47.64,1764880,0
+JEPQ.US,D,20231017,000000,47.37,47.76,47.1601,47.6,1917850,0
+JEPQ.US,D,20231018,000000,47.42,47.58,47.03,47.13,2233917,0
+JEPQ.US,D,20231019,000000,47.34,47.4394,46.7825,46.88,1975527,0
+JEPQ.US,D,20231020,000000,46.8,46.92,46.2899,46.32,2189742,0
+JEPQ.US,D,20231023,000000,46.22,46.8999,45.9388,46.49,2584604,0
+JEPQ.US,D,20231024,000000,46.74,46.96,46.5199,46.91,2286290,0
+JEPQ.US,D,20231025,000000,46.7,46.7,45.8401,45.92,3481851,0
+JEPQ.US,D,20231026,000000,45.8,45.9,44.95,45.1,4184909,0
+JEPQ.US,D,20231027,000000,45.57,45.778,45.1923,45.36,3222972,0
+JEPQ.US,D,20231030,000000,45.72,46.04,45.57,45.9,3754459,0
+JEPQ.US,D,20231031,000000,45.92,46.2,45.62,46.16,2941099,0
+JEPQ.US,D,20231101,000000,45.87,46.54,45.836,46.49,3274290,0
+JEPQ.US,D,20231102,000000,46.98,47.1699,46.83,47.14,2791809,0
+JEPQ.US,D,20231103,000000,47.28,47.65,47.27,47.52,3026626,0
+JEPQ.US,D,20231106,000000,47.63,47.76,47.53,47.75,2056062,0
+JEPQ.US,D,20231107,000000,47.84,48.07,47.74,47.97,2623716,0
+JEPQ.US,D,20231108,000000,48.11,48.16,47.9127,48.12,2836720,0
+JEPQ.US,D,20231109,000000,48.23,48.25,47.84,47.89,3206345,0
+JEPQ.US,D,20231110,000000,48.09,48.53,48.01,48.51,2557851,0
+JEPQ.US,D,20231113,000000,48.48,48.57,48.36,48.52,1950410,0
+JEPQ.US,D,20231114,000000,49.01,49.01,48.7802,48.87,3016706,0
+JEPQ.US,D,20231115,000000,48.94,48.94,48.78,48.85,2787183,0
+JEPQ.US,D,20231116,000000,48.85,48.94,48.7801,48.93,1927265,0
+JEPQ.US,D,20231117,000000,48.95,49.0099,48.8899,48.97,2358518,0
+JEPQ.US,D,20231120,000000,49.01,49.14,48.99,49.12,2938243,0
+JEPQ.US,D,20231121,000000,49.11,49.1299,49.04,49.1,2243167,0
+JEPQ.US,D,20231122,000000,49.22,49.34,49.1701,49.25,2365531,0
+JEPQ.US,D,20231124,000000,49.28,49.29,49.17,49.23,1052003,0
+JEPQ.US,D,20231127,000000,49.28,49.35,49.21,49.27,2854607,0
+JEPQ.US,D,20231128,000000,49.28,49.38,49.23,49.37,2569513,0
+JEPQ.US,D,20231129,000000,49.49,49.53,49.3,49.32,5443974,0
+JEPQ.US,D,20231130,000000,49.35,49.37,49.05,49.28,3393202,0
+JEPQ.US,D,20231201,000000,48.88,49,48.65,48.9,3093154,0
+JEPQ.US,D,20231204,000000,48.69,48.71,48.4,48.68,2323443,0
+JEPQ.US,D,20231205,000000,48.57,48.85,48.52,48.78,1727262,0
+JEPQ.US,D,20231206,000000,49.06,49.06,48.58,48.59,1935291,0
+JEPQ.US,D,20231207,000000,48.87,49.14,48.82,49.11,2521329,0
+JEPQ.US,D,20231208,000000,49.04,49.3,48.98,49.26,2265229,0
+JEPQ.US,D,20231211,000000,49.28,49.475,49.2,49.46,2617200,0
+JEPQ.US,D,20231212,000000,49.49,49.69,49.41,49.69,2232663,0
+JEPQ.US,D,20231213,000000,49.75,49.98,49.73,49.95,2862166,0
+JEPQ.US,D,20231214,000000,50.01,50.05,49.71,49.9,3574854,0
+JEPQ.US,D,20231215,000000,50,50.04,49.9,50,2569335,0
+JEPQ.US,D,20231218,000000,50.08,50.15,50.02,50.13,2805894,0
+JEPQ.US,D,20231219,000000,50.19,50.19,50.11,50.17,2358972,0
+JEPQ.US,D,20231220,000000,50.17,50.22,49.86,49.88,3184696,0
+JEPQ.US,D,20231221,000000,50.13,50.18,49.96,50.14,2177331,0
+JEPQ.US,D,20231222,000000,50.23,50.23,50.09,50.16,2434082,0
+JEPQ.US,D,20231226,000000,50.23,50.28,50.21,50.25,2306326,0
+JEPQ.US,D,20231227,000000,50.31,50.33,50.2301,50.32,2514994,0
+JEPQ.US,D,20231228,000000,50.09,50.09,49.96,49.98,2857634,0
+JEPQ.US,D,20231229,000000,50.02,50.02,49.81,49.93,2277081,0
+JEPQ.US,D,20240102,000000,49.78,49.78,49.4116,49.57,3137386,0
+JEPQ.US,D,20240103,000000,49.36,49.4119,49.16,49.22,2316595,0
+JEPQ.US,D,20240104,000000,49.07,49.35,49,49.02,2790064,0
+JEPQ.US,D,20240105,000000,49.04,49.38,49.0001,49.15,2797997,0
+JEPQ.US,D,20240108,000000,49.29,49.91,49.26,49.9,2124527,0
+JEPQ.US,D,20240109,000000,49.7,50.065,49.63,50.01,1954871,0
+JEPQ.US,D,20240110,000000,50.06,50.4,50.04,50.34,2263364,0
+JEPQ.US,D,20240111,000000,50.48,50.55,49.98,50.44,3065162,0
+JEPQ.US,D,20240112,000000,50.5,50.5883,50.35,50.49,1675218,0
+JEPQ.US,D,20240116,000000,50.46,50.69,50.35,50.58,2417621,0
+JEPQ.US,D,20240117,000000,50.33,50.39,49.94,50.36,2376372,0
+JEPQ.US,D,20240118,000000,50.7,50.92,50.56,50.88,2927005,0
+JEPQ.US,D,20240119,000000,51.08,51.4,50.99,51.39,3906127,0
+JEPQ.US,D,20240122,000000,51.57,51.57,51.4,51.49,2710755,0
+JEPQ.US,D,20240123,000000,51.58,51.6,51.42,51.58,2818123,0
+JEPQ.US,D,20240124,000000,51.81,51.91,51.7201,51.74,3522184,0
+JEPQ.US,D,20240125,000000,51.89,51.9,51.68,51.8,2593173,0
+JEPQ.US,D,20240126,000000,51.8,51.89,51.735,51.79,2579084,0
+JEPQ.US,D,20240129,000000,51.88,52.0599,51.8401,52.05,2521898,0
+JEPQ.US,D,20240130,000000,52.07,52.08,51.9299,51.96,3211765,0
+JEPQ.US,D,20240131,000000,51.765,51.84,51.42,51.43,3500513,0
+JEPQ.US,D,20240201,000000,51.31,51.52,51.16,51.49,2599705,0
+JEPQ.US,D,20240202,000000,51.71,52.01,51.6205,51.94,3128642,0
+JEPQ.US,D,20240205,000000,51.95,52.01,51.7698,51.96,2854174,0
+JEPQ.US,D,20240206,000000,52.05,52.07,51.77,51.89,2338263,0
+JEPQ.US,D,20240207,000000,52.07,52.26,52,52.22,2610071,0
+JEPQ.US,D,20240208,000000,52.27,52.33,52.22,52.3,2274473,0
+JEPQ.US,D,20240209,000000,52.37,52.52,52.32,52.49,2397124,0
+JEPQ.US,D,20240212,000000,52.53,52.55,52.37,52.39,2467731,0
+JEPQ.US,D,20240213,000000,52.07,52.27,51.93,52.12,2403084,0
+JEPQ.US,D,20240214,000000,52.4,52.52,52.18,52.5,2359757,0
+JEPQ.US,D,20240215,000000,52.63,52.63,52.3601,52.55,2189823,0
+JEPQ.US,D,20240216,000000,52.66,52.66,52.29,52.32,2570343,0
+JEPQ.US,D,20240220,000000,52.23,52.2789,51.795,52.06,2611994,0
+JEPQ.US,D,20240221,000000,51.92,51.925,51.555,51.91,3348042,0
+JEPQ.US,D,20240222,000000,52.85,53.02,52.71,52.98,2917570,0
+JEPQ.US,D,20240223,000000,53.11,53.1194,52.8397,52.98,2453314,0
+JEPQ.US,D,20240226,000000,53.12,53.2,53,53.03,2795411,0
+JEPQ.US,D,20240227,000000,53.22,53.22,52.95,53.12,2512786,0
+JEPQ.US,D,20240228,000000,53.04,53.075,52.91,52.97,2707173,0
+JEPQ.US,D,20240229,000000,53.27,53.3798,53.02,53.29,3319008,0
+JEPQ.US,D,20240301,000000,53.03,53.2799,52.97,53.26,3237838,0
+JEPQ.US,D,20240304,000000,53.26,53.34,53.21,53.22,3084404,0
+JEPQ.US,D,20240305,000000,53.15,53.15,52.6401,52.81,3619404,0
+JEPQ.US,D,20240306,000000,53.25,53.25,52.945,53.09,2544694,0
+JEPQ.US,D,20240307,000000,53.24,53.56,53.21,53.51,2323611,0
+JEPQ.US,D,20240308,000000,53.64,53.745,53.1031,53.19,3364763,0
+JEPQ.US,D,20240311,000000,53.16,53.2,52.8501,53.05,2538606,0
+JEPQ.US,D,20240312,000000,53.3,53.6475,53.0621,53.61,2127124,0
+JEPQ.US,D,20240313,000000,53.65,53.66,53.36,53.46,1886049,0
+JEPQ.US,D,20240314,000000,53.61,53.6299,53.15,53.4,1922870,0
+JEPQ.US,D,20240315,000000,53.26,53.26,52.805,52.91,2216783,0
+JEPQ.US,D,20240318,000000,53.33,53.538,53.3,53.32,2200748,0
+JEPQ.US,D,20240319,000000,53.22,53.5298,52.96,53.49,2273064,0
+JEPQ.US,D,20240320,000000,53.58,53.95,53.4499,53.93,2391642,0
+JEPQ.US,D,20240321,000000,54.39,54.47,54.125,54.17,3053955,0
+JEPQ.US,D,20240322,000000,54.21,54.31,54.105,54.26,1791497,0
+JEPQ.US,D,20240325,000000,54.23,54.3099,54.07,54.2,2163882,0
+JEPQ.US,D,20240326,000000,54.35,54.39,54.13,54.15,2333715,0
+JEPQ.US,D,20240327,000000,54.36,54.3899,54.035,54.29,2870185,0
+JEPQ.US,D,20240328,000000,54.34,54.35,54.1801,54.24,3655191,0
+JEPQ.US,D,20240401,000000,54.08,54.1,53.74,53.93,3211064,0
+JEPQ.US,D,20240402,000000,53.49,53.61,53.23,53.57,2438634,0
+JEPQ.US,D,20240403,000000,53.38,53.89,53.35,53.68,3021392,0
+JEPQ.US,D,20240404,000000,54.11,54.16,52.9939,53.02,3125129,0
+JEPQ.US,D,20240405,000000,53.26,53.8374,53.165,53.59,2213606,0
+JEPQ.US,D,20240408,000000,53.75,53.8399,53.515,53.67,1630647,0
+JEPQ.US,D,20240409,000000,53.89,53.91,53.28,53.79,2125991,0
+JEPQ.US,D,20240410,000000,53.34,53.545,53.2201,53.44,2622563,0
+JEPQ.US,D,20240411,000000,53.7,54.17,53.4,54.11,2043040,0
+JEPQ.US,D,20240412,000000,53.74,53.805,53.23,53.4,2993019,0
+JEPQ.US,D,20240415,000000,53.65,53.8,52,52.61,5725860,0
+JEPQ.US,D,20240416,000000,52.61,52.98,52.49,52.69,2218205,0
+JEPQ.US,D,20240417,000000,52.9,52.92,52.01,52.11,2425347,0
+JEPQ.US,D,20240418,000000,52.25,52.41,51.82,51.87,2318334,0
+JEPQ.US,D,20240419,000000,51.76,51.765,50.6501,50.84,6977472,0
+JEPQ.US,D,20240422,000000,51.19,51.595,50.74,51.31,2795150,0
+JEPQ.US,D,20240423,000000,51.6,52.21,51.54,52.1,3126670,0
+JEPQ.US,D,20240424,000000,52.525,52.585,51.9609,52.23,3012431,0
+JEPQ.US,D,20240425,000000,51.46,52.075,51.21,51.94,2494722,0
+JEPQ.US,D,20240426,000000,52.44,52.81,52.28,52.66,3636418,0
+JEPQ.US,D,20240429,000000,52.94,52.98,52.59,52.88,3800827,0
+JEPQ.US,D,20240430,000000,52.82,52.89,52.04,52.04,3280396,0
+JEPQ.US,D,20240501,000000,51.5,52.21,51.1902,51.32,3223602,0
+JEPQ.US,D,20240502,000000,51.76,51.945,51.23,51.9,2330022,0
+JEPQ.US,D,20240503,000000,52.52,52.79,52.475,52.75,2877048,0
+JEPQ.US,D,20240506,000000,52.96,53.25,52.88,53.25,3691850,0
+JEPQ.US,D,20240507,000000,53.24,53.385,53.195,53.26,2458639,0
+JEPQ.US,D,20240508,000000,53.11,53.37,52.86,53.29,1843352,0
+JEPQ.US,D,20240509,000000,53.36,53.4,53.1701,53.37,1997689,0
+JEPQ.US,D,20240510,000000,53.5,53.6,53.3411,53.48,1756547,0
+JEPQ.US,D,20240513,000000,53.63,53.63,53.41,53.52,1780234,0
+JEPQ.US,D,20240514,000000,53.48,53.72,53.45,53.68,1693452,0
+JEPQ.US,D,20240515,000000,53.965,54.11,53.82,54.09,2591524,0
+JEPQ.US,D,20240516,000000,54.15,54.18,54.06,54.07,2244230,0
+JEPQ.US,D,20240517,000000,54.14,54.14,54.02,54.12,1911406,0
+JEPQ.US,D,20240520,000000,54.19,54.26,54.1501,54.23,2216494,0
+JEPQ.US,D,20240521,000000,54.23,54.28,54.15,54.27,1974736,0
+JEPQ.US,D,20240522,000000,54.33,54.33,54.125,54.21,2526235,0
+JEPQ.US,D,20240523,000000,54.52,54.53,54.08,54.21,2792018,0
+JEPQ.US,D,20240524,000000,54.32,54.41,54.202,54.38,2209929,0
+JEPQ.US,D,20240528,000000,54.45,54.565,54.3811,54.55,3074610,0
+JEPQ.US,D,20240529,000000,54.435,54.55,54.38,54.46,3029325,0
+JEPQ.US,D,20240530,000000,54.47,54.47,53.97,54.08,3482777,0
+JEPQ.US,D,20240531,000000,54.21,54.21,53.25,54.19,4943934,0
+JEPQ.US,D,20240603,000000,53.96,53.96,53.4104,53.78,3392913,0
+JEPQ.US,D,20240604,000000,53.69,53.95,53.6437,53.87,1804254,0
+JEPQ.US,D,20240605,000000,54.24,54.42,54.08,54.42,3711880,0
+JEPQ.US,D,20240606,000000,54.5,54.5187,54.37,54.46,2515470,0
+JEPQ.US,D,20240607,000000,54.46,54.59,54.3801,54.49,1826738,0
+JEPQ.US,D,20240610,000000,54.46,54.635,54.41,54.6,2135986,0
+JEPQ.US,D,20240611,000000,54.54,54.76,54.46,54.76,1887911,0
+JEPQ.US,D,20240612,000000,55.08,55.145,54.95,55.06,3326019,0
+JEPQ.US,D,20240613,000000,55.19,55.2,55.03,55.16,2151702,0
+JEPQ.US,D,20240614,000000,55.1,55.18,55.09,55.18,1962136,0
+JEPQ.US,D,20240617,000000,55.23,55.3172,55.16,55.28,2979840,0
+JEPQ.US,D,20240618,000000,55.33,55.35,55.27,55.33,2431759,0
+JEPQ.US,D,20240620,000000,55.44,55.44,55.11,55.22,2699243,0
+JEPQ.US,D,20240621,000000,55.23,55.3065,55.11,55.24,1995296,0
+JEPQ.US,D,20240624,000000,55.24,55.27,55.05,55.06,2866827,0
+JEPQ.US,D,20240625,000000,55.21,55.34,55.1,55.33,2659688,0
+JEPQ.US,D,20240626,000000,55.32,55.5,55.295,55.49,2947621,0
+JEPQ.US,D,20240627,000000,55.51,55.635,55.4415,55.56,3069026,0
+JEPQ.US,D,20240628,000000,55.7,55.8368,55.44,55.5,3608509,0
+JEPQ.US,D,20240701,000000,55.15,55.25,54.825,55.21,3098613,0
+JEPQ.US,D,20240702,000000,55.08,55.45,55.08,55.45,2990546,0
+JEPQ.US,D,20240703,000000,55.46,55.65,55.4401,55.64,3661011,0
+JEPQ.US,D,20240705,000000,55.73,55.89,55.69,55.88,3941498,0
+JEPQ.US,D,20240708,000000,55.91,55.98,55.8598,55.96,2550198,0
+JEPQ.US,D,20240709,000000,56.07,56.07,55.93,55.97,2888965,0
+JEPQ.US,D,20240710,000000,56.08,56.12,56,56.11,2145422,0
+JEPQ.US,D,20240711,000000,56.18,56.18,55.56,55.63,3380169,0
+JEPQ.US,D,20240712,000000,55.73,56.08,55.6699,55.84,2115710,0
+JEPQ.US,D,20240715,000000,55.985,56.12,55.8101,55.91,2387195,0
+JEPQ.US,D,20240716,000000,55.98,56.05,55.7901,55.95,3168436,0
+JEPQ.US,D,20240717,000000,55.46,55.46,54.8397,54.85,4465295,0
+JEPQ.US,D,20240718,000000,55.16,55.17,54.2699,54.56,5295258,0
+JEPQ.US,D,20240719,000000,54.55,54.79,54.0709,54.19,2341355,0
+JEPQ.US,D,20240722,000000,54.71,55.0299,54.49,54.95,2893718,0
+JEPQ.US,D,20240723,000000,54.91,55.16,54.7527,54.8,2740370,0
+JEPQ.US,D,20240724,000000,54.19,54.19,52.98,53.05,4561882,0
+JEPQ.US,D,20240725,000000,53.12,53.53,52.1801,52.48,4341847,0
+JEPQ.US,D,20240726,000000,52.99,53.25,52.6506,52.96,3234807,0
+JEPQ.US,D,20240729,000000,53.21,53.47,52.82,53.03,2756989,0
+JEPQ.US,D,20240730,000000,53.29,53.335,52,52.38,3849400,0
+JEPQ.US,D,20240731,000000,53.36,53.9,53.2602,53.72,3727274,0
+JEPQ.US,D,20240801,000000,53.4,53.74,51.84,52.25,4166843,0
+JEPQ.US,D,20240802,000000,51.14,51.62,50.63,51.14,9301614,0
+JEPQ.US,D,20240805,000000,48.19,50.43,47.6708,49.72,7877353,0
+JEPQ.US,D,20240806,000000,49.99,50.986,49.58,50.19,3756135,0
+JEPQ.US,D,20240807,000000,50.98,51.19,49.65,49.7,3850353,0
+JEPQ.US,D,20240808,000000,50.35,51.0699,49.88,50.98,2526859,0
+JEPQ.US,D,20240809,000000,50.94,51.5,50.78,51.29,2439640,0
+JEPQ.US,D,20240812,000000,51.435,51.68,51.1295,51.39,2510028,0
+JEPQ.US,D,20240813,000000,51.84,52.42,51.7901,52.4,2605838,0
+JEPQ.US,D,20240814,000000,52.56,52.675,52.11,52.51,2490061,0
+JEPQ.US,D,20240815,000000,53.0998,53.4,52.9811,53.37,3163070,0
+JEPQ.US,D,20240816,000000,53.25,53.53,53.22,53.45,1688838,0
+JEPQ.US,D,20240819,000000,53.49,53.91,53.3733,53.91,2560147,0
+JEPQ.US,D,20240820,000000,53.89,54,53.74,53.87,1947115,0
+JEPQ.US,D,20240821,000000,53.94,54.055,53.785,53.97,1706677,0
+JEPQ.US,D,20240822,000000,54.09,54.109,53.4601,53.51,2425301,0
+JEPQ.US,D,20240823,000000,53.785,53.99,53.56,53.9,2187595,0
+JEPQ.US,D,20240826,000000,53.99,54.03,53.6,53.76,2223154,0
+JEPQ.US,D,20240827,000000,53.68,53.94,53.5001,53.88,1584830,0
+JEPQ.US,D,20240828,000000,53.89,53.89,53.2721,53.54,3179286,0
+JEPQ.US,D,20240829,000000,53.75,54.045,53.495,53.6,3267043,0
+JEPQ.US,D,20240830,000000,53.9,54.0855,53.64,54.08,2476732,0
+JEPQ.US,D,20240903,000000,53.35,53.3576,52.195,52.42,3482049,0
+JEPQ.US,D,20240904,000000,52.19,52.655,52.075,52.35,2476874,0
+JEPQ.US,D,20240905,000000,52.26,52.74,52.15,52.38,2394323,0
+JEPQ.US,D,20240906,000000,52.4,52.45,51.28,51.36,4311536,0
+JEPQ.US,D,20240909,000000,51.8,52,51.4721,51.93,2128509,0
+JEPQ.US,D,20240910,000000,52.17,52.375,51.74,52.33,2380521,0
+JEPQ.US,D,20240911,000000,52.49,53.225,51.69,53.16,2319922,0
+JEPQ.US,D,20240912,000000,53.23,53.61,53.01,53.54,3886479,0
+JEPQ.US,D,20240913,000000,53.54,53.8399,53.52,53.75,1945187,0
+JEPQ.US,D,20240916,000000,53.67,53.67,53.36,53.64,1822181,0
+JEPQ.US,D,20240917,000000,53.88,53.955,53.435,53.68,2258237,0
+JEPQ.US,D,20240918,000000,53.83,54.05,53.505,53.57,2380818,0
+JEPQ.US,D,20240919,000000,54.43,54.5665,54.213918,54.42,3209704,0
+JEPQ.US,D,20240920,000000,54.41,54.475,54.13,54.41,1789983,0
+JEPQ.US,D,20240923,000000,54.55,54.625,54.44,54.57,2206195,0
+JEPQ.US,D,20240924,000000,54.655,54.7463,54.34,54.71,2091509,0
+JEPQ.US,D,20240925,000000,54.715,54.82,54.66,54.73,2186991,0
+JEPQ.US,D,20240926,000000,55.09,55.0999,54.695,54.89,3875328,0
+JEPQ.US,D,20240927,000000,54.96,54.96,54.72,54.8,2702510,0
+JEPQ.US,D,20240930,000000,54.83,54.94,54.615,54.93,3947566,0
+JEPQ.US,D,20241001,000000,54.38,54.3901,53.68,53.95,4477202,0
+JEPQ.US,D,20241002,000000,53.91,54.115,53.6899,54.01,2889024,0
+JEPQ.US,D,20241003,000000,53.91,54.14,53.785,53.94,3113207,0
+JEPQ.US,D,20241004,000000,54.39,54.4,54.045,54.37,2202362,0
+JEPQ.US,D,20241007,000000,54.39,54.42,54.025,54.1,3206290,0
+JEPQ.US,D,20241008,000000,54.31,54.575,54.265,54.53,2284737,0
+JEPQ.US,D,20241009,000000,54.58,54.77,54.485,54.75,2404238,0
+JEPQ.US,D,20241010,000000,54.69,54.84,54.61,54.76,1894767,0
+JEPQ.US,D,20241011,000000,54.7,54.9165,54.7,54.86,2335616,0
+JEPQ.US,D,20241014,000000,55.02,55.145,55.011,55.09,3335593,0
+JEPQ.US,D,20241015,000000,55.19,55.19,54.735,54.84,2902109,0
+JEPQ.US,D,20241016,000000,54.93,54.95,54.66,54.91,2564559,0
+JEPQ.US,D,20241017,000000,55.24,55.24,54.9499,54.99,2435052,0
+JEPQ.US,D,20241018,000000,55.19,55.315,55.14,55.27,1913465,0
+JEPQ.US,D,20241021,000000,55.29,55.37,55.095,55.36,3388534,0
+JEPQ.US,D,20241022,000000,55.23,55.48,55.1701,55.43,2259571,0
+JEPQ.US,D,20241023,000000,55.32,55.32,54.61,54.92,4314310,0
+JEPQ.US,D,20241024,000000,55.28,55.29,54.995,55.25,2159949,0
+JEPQ.US,D,20241025,000000,55.45,55.74,55.335,55.4,2666075,0
+JEPQ.US,D,20241028,000000,55.71,55.72,55.4501,55.47,3438257,0
+JEPQ.US,D,20241029,000000,55.5,55.85,55.37,55.79,3108987,0
+JEPQ.US,D,20241030,000000,55.86,55.86,55.56,55.61,4438490,0
+JEPQ.US,D,20241031,000000,55.42,55.43,54.57,54.58,6226889,0
+JEPQ.US,D,20241101,000000,54.32,54.7199,54.21,54.44,3437856,0
+JEPQ.US,D,20241104,000000,54.38,54.6447,54.17,54.35,2828971,0
+JEPQ.US,D,20241105,000000,54.46,54.94,54.44,54.93,2775946,0
+JEPQ.US,D,20241106,000000,55.64,56.02,55.56,55.96,5356712,0
+JEPQ.US,D,20241107,000000,56.13,56.45,56.13,56.43,3538089,0
+JEPQ.US,D,20241108,000000,56.41,56.6,56.41,56.54,3030653,0
+JEPQ.US,D,20241111,000000,56.62,56.6315,56.43,56.56,3161164,0
+JEPQ.US,D,20241112,000000,56.6,56.6699,56.48,56.64,3156770,0
+JEPQ.US,D,20241113,000000,56.705,56.78,56.52,56.65,3596545,0
+JEPQ.US,D,20241114,000000,56.69,56.7299,56.47,56.53,2356276,0
+JEPQ.US,D,20241115,000000,56.27,56.27,55.4199,55.61,6316273,0
+JEPQ.US,D,20241118,000000,55.83,56.12,55.63,55.95,3121980,0
+JEPQ.US,D,20241119,000000,55.72,56.295,55.68,56.25,2965320,0
+JEPQ.US,D,20241120,000000,56.29,56.29,55.64,56.21,3111989,0
+JEPQ.US,D,20241121,000000,56.47,56.55,55.8,56.47,3229835,0
+JEPQ.US,D,20241122,000000,56.47,56.61,56.33,56.57,2981303,0
+JEPQ.US,D,20241125,000000,56.96,57.04,56.5301,56.69,3582024,0
+JEPQ.US,D,20241126,000000,56.95,57.01,56.835,56.97,3628940,0
+JEPQ.US,D,20241127,000000,56.98,56.98,56.38,56.68,4384211,0
+JEPQ.US,D,20241129,000000,56.85,57.1301,56.7097,57.09,3304005,0
+JEPQ.US,D,20241202,000000,56.68,57,56.67,56.97,3849380,0
+JEPQ.US,D,20241203,000000,56.92,57.1299,56.85,57.12,3109379,0
+JEPQ.US,D,20241204,000000,57.39,57.49,57.3011,57.49,4010645,0
+JEPQ.US,D,20241205,000000,57.54,57.54,57.38,57.42,3298904,0
+JEPQ.US,D,20241206,000000,57.51,57.6499,57.46,57.62,3077888,0
+JEPQ.US,D,20241209,000000,57.625,57.63,57.39,57.45,3693623,0
+JEPQ.US,D,20241210,000000,57.56,57.63,57.33,57.4,2838886,0
+JEPQ.US,D,20241211,000000,57.64,57.92,57.64,57.88,3912813,0
+JEPQ.US,D,20241212,000000,57.8278,57.8399,57.7,57.72,2907067,0
+JEPQ.US,D,20241213,000000,57.93,57.99,57.71,57.85,3346168,0
+JEPQ.US,D,20241216,000000,58,58.07,57.91,58.06,3751808,0
+JEPQ.US,D,20241217,000000,58.02,58.025,57.9,57.99,3181161,0
+JEPQ.US,D,20241218,000000,58.03,58.07,56.75,56.84,6792967,0
+JEPQ.US,D,20241219,000000,57.275,57.33,56.77,56.8,7638811,0
+JEPQ.US,D,20241220,000000,56.53,57.55,56.36,57.2,5512429,0
+JEPQ.US,D,20241223,000000,57.37,57.6777,57.1152,57.67,4364176,0
+JEPQ.US,D,20241224,000000,57.905,58.15,57.77,58.15,3269649,0
+JEPQ.US,D,20241226,000000,58.09,58.21,57.91,58.13,3576385,0
+JEPQ.US,D,20241227,000000,58.02,58.02,57.355,57.74,4648200,0
+JEPQ.US,D,20241230,000000,57.3,57.55,56.86,57.23,5371606,0
+JEPQ.US,D,20241231,000000,56.96,56.96,56.28,56.38,4666276,0
+JEPQ.US,D,20250102,000000,56.72,56.89,55.82,56.28,4732622,0
+JEPQ.US,D,20250103,000000,56.55,57.1499,56.5125,57.08,5048205,0
+JEPQ.US,D,20250106,000000,57.56,57.86,57.4,57.61,5471634,0
+JEPQ.US,D,20250107,000000,57.77,57.77,56.5901,56.78,5366791,0
+JEPQ.US,D,20250108,000000,56.8,56.94,56.375,56.82,3792198,0
+JEPQ.US,D,20250110,000000,56.51,56.52,55.6642,55.98,6629386,0
+JEPQ.US,D,20250113,000000,55.41,55.8682,55.22,55.83,5184458,0
+JEPQ.US,D,20250114,000000,56.18,56.2558,55.41,55.76,3530883,0
+JEPQ.US,D,20250115,000000,56.55,56.94,56.3812,56.85,4975490,0
+JEPQ.US,D,20250116,000000,57.08,57.1,56.575,56.58,3125866,0
+JEPQ.US,D,20250117,000000,57.29,57.39,57.04,57.27,6088868,0
+JEPQ.US,D,20250121,000000,57.59,57.6299,57.14,57.56,5379162,0
+JEPQ.US,D,20250122,000000,57.99,58.17,57.9301,58.07,4798947,0
+JEPQ.US,D,20250123,000000,57.97,58.24,57.89,58.24,3714194,0
+JEPQ.US,D,20250124,000000,58.3,58.31,57.9449,58.07,4246805,0
+JEPQ.US,D,20250127,000000,57,57.47,56.51,56.86,9503650,0
+JEPQ.US,D,20250128,000000,57.02,57.5988,56.65,57.52,5137073,0
+JEPQ.US,D,20250129,000000,57.56,57.56,57.045,57.37,5421247,0
+JEPQ.US,D,20250130,000000,57.6,57.71,57.125,57.52,5017460,0
+JEPQ.US,D,20250131,000000,57.85,58.06,57.38,57.47,6894514,0
+JEPQ.US,D,20250203,000000,56.22,56.847,55.965,56.62,7592193,0
+JEPQ.US,D,20250204,000000,56.71,57.165,56.61,57.13,4178705,0
+JEPQ.US,D,20250205,000000,57.04,57.36,56.88,57.36,4129323,0
+JEPQ.US,D,20250206,000000,57.425,57.61,57.33,57.59,3780947,0
+JEPQ.US,D,20250207,000000,57.67,57.8099,57.1098,57.165,4717558,0
+JEPQ.US,D,20250210,000000,57.55,57.75,57.505,57.71,4122638,0
+JEPQ.US,D,20250211,000000,57.53,57.75,57.46,57.64,4644426,0
+JEPQ.US,D,20250212,000000,57.26,57.7,57.1739,57.64,4528821,0
+JEPQ.US,D,20250213,000000,57.8,58.13,57.7,58.11,4681952,0
+JEPQ.US,D,20250214,000000,58.145,58.2999,58.09,58.27,3647350,0
+JEPQ.US,D,20250218,000000,58.47,58.47,58.2029,58.38,4250686,0
+JEPQ.US,D,20250219,000000,58.39,58.53,58.25,58.51,4575362,0
+JEPQ.US,D,20250220,000000,58.51,58.52,58.055,58.4,3989971,0
+JEPQ.US,D,20250221,000000,58.54,58.54,57.48,57.57,6012277,0
+JEPQ.US,D,20250224,000000,57.8,57.87,56.98,57.02,6231040,0
+JEPQ.US,D,20250225,000000,56.98,56.98,55.96,56.39,7899665,0
+JEPQ.US,D,20250226,000000,56.645,57.04,56.2399,56.55,5861530,0
+JEPQ.US,D,20250227,000000,56.95,57,55.11,55.13,8443955,0
+JEPQ.US,D,20250228,000000,55.19,56.04,54.7899,55.98,7271650,0
+JEPQ.US,D,20250303,000000,55.94,55.9898,54,54.38,9146010,0
+JEPQ.US,D,20250304,000000,54,54.99,53.34,54.16,9877806,0
+JEPQ.US,D,20250305,000000,54.25,54.97,53.75,54.83,7918133,0
+JEPQ.US,D,20250306,000000,54.02,54.4393,53.185,53.4,7323535,0
+JEPQ.US,D,20250307,000000,53.34,53.905,52.62,53.76,6584747,0
+JEPQ.US,D,20250310,000000,52.945,52.945,51.4,51.91,11138992,0
+JEPQ.US,D,20250311,000000,51.85,52.47,51.26,51.78,6905577,0
+JEPQ.US,D,20250312,000000,52.57,52.7211,51.8,52.35,5241846,0
+JEPQ.US,D,20250313,000000,52.25,52.28,51.285,51.45,6146503,0
+JEPQ.US,D,20250314,000000,52.04,52.7,51.955,52.61,5297147,0
+JEPQ.US,D,20250317,000000,52.67,53.21,52.45,52.88,5144262,0
+JEPQ.US,D,20250318,000000,52.62,52.63,51.9101,52.15,5245863,0
+JEPQ.US,D,20250319,000000,52.37,53.1601,52.16,52.74,5126888,0
+JEPQ.US,D,20250320,000000,52.45,53.135,52.3413,52.65,4387126,0
+JEPQ.US,D,20250321,000000,52.18,52.85,52.05,52.8,4556487,0
+JEPQ.US,D,20250324,000000,53.53,53.83,53.43,53.76,5405882,0
+JEPQ.US,D,20250325,000000,53.9,54.14,53.76,54.01,4930207,0
+JEPQ.US,D,20250326,000000,53.97,53.97,53.05,53.22,4857616,0
+JEPQ.US,D,20250327,000000,53.055,53.395,52.83,52.98,4384136,0
+JEPQ.US,D,20250328,000000,52.8,52.86,51.7,51.81,7299327,0
+JEPQ.US,D,20250331,000000,51.08,51.88,50.5701,51.78,8193458,0
+JEPQ.US,D,20250401,000000,51.105,51.68,50.785,51.61,5752852,0
+JEPQ.US,D,20250402,000000,51,52.225,50.95,51.89,5950668,0
+JEPQ.US,D,20250403,000000,50.125,50.33,49.29,49.35,15606159,0
+JEPQ.US,D,20250404,000000,48,48.3,46.53,46.6,22359971,0
+JEPQ.US,D,20250407,000000,44.89,48.5799,44.311,46.71,19670067,0
+JEPQ.US,D,20250408,000000,48.04,48.66,45.15,45.88,14939722,0
+JEPQ.US,D,20250409,000000,45.86,50.86,45.67,50.69,16189344,0
+JEPQ.US,D,20250410,000000,49.55,49.69,47.44,48.86,14714930,0
+JEPQ.US,D,20250411,000000,48.74,49.65,48.34,49.54,7327634,0
+JEPQ.US,D,20250414,000000,50.58,50.6,49.45,49.93,6402506,0
+JEPQ.US,D,20250415,000000,50.055,50.3899,49.86,50.02,5875022,0
+JEPQ.US,D,20250416,000000,49.25,49.555,48.121,48.76,6261456,0
+JEPQ.US,D,20250417,000000,49.04,49.055,48.47,48.74,4221389,0
+JEPQ.US,D,20250421,000000,48.21,48.25,47.14,47.69,6753479,0
+JEPQ.US,D,20250422,000000,48.28,49.02,48.13,48.77,6086078,0
+JEPQ.US,D,20250423,000000,50.075,50.34,49.49,49.64,7851424,0
+JEPQ.US,D,20250424,000000,49.83,50.65,49.8001,50.63,6181838,0
+JEPQ.US,D,20250425,000000,50.71,51.11,50.55,51.09,5279624,0
+JEPQ.US,D,20250428,000000,51.185,51.28,50.665,51.11,5793974,0
+JEPQ.US,D,20250429,000000,51,51.38,50.93,51.32,9588785,0
+JEPQ.US,D,20250430,000000,50.751,51.49,50.4734,51.34,8104455,0
+JEPQ.US,D,20250501,000000,51.17,51.3,51.02,51.08,6424318,0
+JEPQ.US,D,20250502,000000,51.425,51.59,51.285,51.49,5762875,0
+JEPQ.US,D,20250505,000000,51.33,51.6,51.31,51.47,5266734,0
+JEPQ.US,D,20250506,000000,51.2,51.48,51.12,51.29,3998026,0
+JEPQ.US,D,20250507,000000,51.415,51.56,51.07,51.46,4518054,0
+JEPQ.US,D,20250508,000000,51.81,51.81,51.4663,51.61,6473043,0
+JEPQ.US,D,20250509,000000,51.725,51.7667,51.55,51.63,5450533,0
+JEPQ.US,D,20250512,000000,52.47,52.47,52.08,52.23,9144886,0
+JEPQ.US,D,20250513,000000,52.36,52.3999,52.27,52.35,8437347,0
+JEPQ.US,D,20250514,000000,52.45,52.45,52.35,52.42,7904229,0
+JEPQ.US,D,20250515,000000,52.385,52.47,52.3,52.43,4170882,0
+JEPQ.US,D,20250516,000000,52.52,52.53,52.39,52.52,4497665,0
+JEPQ.US,D,20250519,000000,52.28,52.54,52.27,52.53,4067825,0
+JEPQ.US,D,20250520,000000,52.5,52.54,52.37,52.49,4218067,0
+JEPQ.US,D,20250521,000000,52.38,52.54,52.08,52.16,5573121,0
+JEPQ.US,D,20250522,000000,52.23,52.375,52.1397,52.23,7655867,0
+JEPQ.US,D,20250523,000000,51.85,52.1652,51.71,52.04,5917027,0
+JEPQ.US,D,20250527,000000,52.45,52.64,52.35,52.62,6359908,0
+JEPQ.US,D,20250528,000000,52.75,52.7775,52.55,52.57,7291417,0
+JEPQ.US,D,20250529,000000,52.95,52.97,52.52,52.68,7761298,0
+JEPQ.US,D,20250530,000000,52.69,52.7,52.19,52.63,9798141,0
+JEPQ.US,D,20250602,000000,51.95,52.235,51.82,52.23,5749817,0
+JEPQ.US,D,20250603,000000,52.2,52.48,52.2,52.42,5101650,0
+JEPQ.US,D,20250604,000000,52.465,52.57,52.36,52.53,6300950,0
+JEPQ.US,D,20250605,000000,52.6,52.76,52.19,52.34,10354400,0
+JEPQ.US,D,20250606,000000,52.6,52.7682,52.59,52.7,6835686,0
+JEPQ.US,D,20250609,000000,52.75,52.87,52.68,52.8,8015275,0
+JEPQ.US,D,20250610,000000,52.83,53.02,52.705,52.99,5259393,0
+JEPQ.US,D,20250611,000000,53.105,53.13,52.76,52.92,5023893,0
+JEPQ.US,D,20250612,000000,52.86,53.06,52.82,53.04,4119003,0
+JEPQ.US,D,20250613,000000,52.65,52.94,52.49,52.59,6582366,0
+JEPQ.US,D,20250616,000000,52.84,53.18,52.83,53.15,4254624,0
+JEPQ.US,D,20250617,000000,53.01,53.12,52.705,52.78,4896681,0
+JEPQ.US,D,20250618,000000,52.9,53.1165,52.76,52.85,4471062,0
+JEPQ.US,D,20250620,000000,53.075,53.195,52.6,52.75,5312290,0
+JEPQ.US,D,20250623,000000,52.805,53.25,52.565,53.22,5767239,0
+JEPQ.US,D,20250624,000000,53.67,53.7848,53.55,53.76,5373529,0
+JEPQ.US,D,20250625,000000,53.95,53.97,53.79,53.9,5886155,0
+JEPQ.US,D,20250626,000000,54.06,54.19,53.92,54.13,7596326,0
+JEPQ.US,D,20250627,000000,54.22,54.3,54.0701,54.27,8431079,0
+JEPQ.US,D,20250630,000000,54.48,54.48,54.31,54.4,11398636,0
+JEPQ.US,D,20250701,000000,53.87,53.89,53.633,53.81,7421247,0
+JEPQ.US,D,20250702,000000,53.77,53.98,53.75,53.98,6218418,0
+JEPQ.US,D,20250703,000000,54.13,54.19,54.07,54.16,5122402,0
+JEPQ.US,D,20250707,000000,54.07,54.1,53.91,54.03,7297604,0
+JEPQ.US,D,20250708,000000,54.1,54.2,54.06,54.15,4186674,0
+JEPQ.US,D,20250709,000000,54.23,54.35,54.16,54.3,5318618,0
+JEPQ.US,D,20250710,000000,54.32,54.38,54.19,54.36,4443545,0
+JEPQ.US,D,20250711,000000,54.29,54.41,54.19,54.36,4237513,0
+JEPQ.US,D,20250714,000000,54.34,54.44,54.2141,54.41,3868174,0
+JEPQ.US,D,20250715,000000,54.55,54.612,54.48,54.49,4086560,0
+JEPQ.US,D,20250716,000000,54.55,54.57,54.17,54.55,4779557,0
+JEPQ.US,D,20250717,000000,54.62,54.78,54.53,54.76,4032126,0
+JEPQ.US,D,20250718,000000,54.86,54.86,54.68,54.69,6278535,0
+JEPQ.US,D,20250721,000000,54.81,54.98,54.8,54.89,5293705,0
+JEPQ.US,D,20250722,000000,54.93,54.93,54.59,54.77,5171890,0
+JEPQ.US,D,20250723,000000,54.88,54.94,54.7097,54.93,4347058,0
+JEPQ.US,D,20250724,000000,55.01,55.09,54.95,55.02,4534445,0
+JEPQ.US,D,20250725,000000,55.055,55.16,54.9901,55.08,4430382,0
+JEPQ.US,D,20250728,000000,55.22,55.27,55.175,55.26,6316638,0
+JEPQ.US,D,20250729,000000,55.44,55.45,55.17,55.2,6570507,0
+JEPQ.US,D,20250730,000000,55.275,55.34,55.01,55.23,7059901,0
+JEPQ.US,D,20250731,000000,55.63,55.64,55.01,55.1,9643710,0
+JEPQ.US,D,20250801,000000,54.26,54.3,53.6,53.81,9385929,0
+JEPQ.US,D,20250804,000000,54.16,54.65,54.16,54.64,7055781,0
+JEPQ.US,D,20250805,000000,54.72,54.77,54.3,54.34,6749412,0
+JEPQ.US,D,20250806,000000,54.4,54.87,54.3705,54.82,5897864,0
+JEPQ.US,D,20250807,000000,55.09,55.22,54.7,54.98,6510434,0
+JEPQ.US,D,20250808,000000,55.03,55.33,55.03,55.32,6085471,0
+JEPQ.US,D,20250811,000000,55.31,55.45,55.22,55.28,5441074,0
+JEPQ.US,D,20250812,000000,55.41,55.73,55.33,55.73,4769293,0
+JEPQ.US,D,20250813,000000,55.85,55.8599,55.685,55.75,4625159,0
+JEPQ.US,D,20250814,000000,55.68,55.84,55.66,55.81,4537744,0
+JEPQ.US,D,20250815,000000,55.9,55.9,55.7,55.8,3914641,0
+JEPQ.US,D,20250818,000000,55.78,55.87,55.73,55.86,3786365,0
+JEPQ.US,D,20250819,000000,55.86,55.87,55.3,55.38,5439593,0
+JEPQ.US,D,20250820,000000,55.36,55.36,54.52,55.14,6536840,0
+JEPQ.US,D,20250821,000000,55.0399,55.1972,54.73,54.94,4136222,0
+JEPQ.US,D,20250822,000000,55.06,55.77,54.92,55.67,5962813,0
+JEPQ.US,D,20250825,000000,55.6,55.83,55.5,55.61,4447703,0
+JEPQ.US,D,20250826,000000,55.605,55.83,55.4862,55.81,4844715,0
+JEPQ.US,D,20250827,000000,55.775,55.91,55.65,55.87,4900668,0
+JEPQ.US,D,20250828,000000,55.95,56.2558,55.86,56.2,6074439,0
+JEPQ.US,D,20250829,000000,56.09,56.095,55.535,55.68,8994593,0
+JEPQ.US,D,20250902,000000,54.61,54.919,54.33,54.9,6178581,0
+JEPQ.US,D,20250903,000000,55.2,55.39,54.97,55.25,4833475,0
+JEPQ.US,D,20250904,000000,55.35,55.68,55.2172,55.66,5557324,0
+JEPQ.US,D,20250905,000000,55.97,56.02,55.43,55.78,5974563,0
+JEPQ.US,D,20250908,000000,55.94,56.1,55.93,56.02,5301394,0
+JEPQ.US,D,20250909,000000,56.05,56.2,55.9,56.17,3925964,0
+JEPQ.US,D,20250910,000000,56.38,56.38,56.08,56.2,4190176,0
+JEPQ.US,D,20250911,000000,56.38,56.46,56.29,56.41,3838127,0
+JEPQ.US,D,20250912,000000,56.44,56.59,56.415,56.54,3750701,0
+JEPQ.US,D,20250915,000000,56.63,56.8267,56.63,56.82,3665142,0
+JEPQ.US,D,20250916,000000,56.905,56.91,56.8,56.83,3512936,0
+JEPQ.US,D,20250917,000000,56.87,56.8951,56.5,56.82,4583636,0
+JEPQ.US,D,20250918,000000,57.03,57.09,56.93,57.02,4053712,0
+JEPQ.US,D,20250919,000000,57.13,57.18,57.04,57.16,5449644,0
+JEPQ.US,D,20250922,000000,57.16,57.36,57.1286,57.34,4193109,0
+JEPQ.US,D,20250923,000000,57.39,57.39,57.11,57.17,4401889,0
+JEPQ.US,D,20250924,000000,57.26,57.31,56.9801,57.17,3919815,0
+JEPQ.US,D,20250925,000000,57.1,57.15,56.77,57.1,4853508,0
+JEPQ.US,D,20250926,000000,57.17,57.25,56.97,57.25,4683918,0
+JEPQ.US,D,20250929,000000,57.46,57.51,57.35,57.41,7100915,0
+JEPQ.US,D,20250930,000000,57.5,57.53,57.34,57.52,9561537,0
+JEPQ.US,D,20251001,000000,57,57.23,56.8701,57.2,5377057,0
+JEPQ.US,D,20251002,000000,57.37,57.39,57.17,57.29,4936839,0
+JEPQ.US,D,20251003,000000,57.27,57.4,57.17,57.28,7952390,0
+JEPQ.US,D,20251006,000000,57.425,57.5,57.345,57.46,5643479,0
+JEPQ.US,D,20251007,000000,57.5,57.5362,57.21,57.32,6097114,0
+JEPQ.US,D,20251008,000000,57.385,57.66,57.37,57.66,4823703,0
+JEPQ.US,D,20251009,000000,57.645,57.6792,57.49,57.63,3348228,0
+JEPQ.US,D,20251010,000000,57.69,57.75,56.29,56.33,10801172,0
+JEPQ.US,D,20251013,000000,57.03,57.35,56.9441,57.32,5392764,0
+JEPQ.US,D,20251014,000000,56.89,57.33,56.42,57.04,5761703,0
+JEPQ.US,D,20251015,000000,57.445,57.585,56.86,57.3,4972702,0
+JEPQ.US,D,20251016,000000,57.51,57.685,56.8,57.12,4676465,0
+JEPQ.US,D,20251017,000000,57,57.55,56.88,57.48,4774416,0
+JEPQ.US,D,20251020,000000,57.685,58.05,57.67,58.01,4309719,0
+JEPQ.US,D,20251021,000000,58.02,58.12,57.92,58.06,3930402,0
+JEPQ.US,D,20251022,000000,58.07,58.09,57.26,57.75,7297269,0
+JEPQ.US,D,20251023,000000,57.8,58.2,57.71,58.14,3778432,0
+JEPQ.US,D,20251024,000000,58.55,58.62,58.43,58.55,4538689,0
+JEPQ.US,D,20251027,000000,59.04,59.04,58.85,58.96,6301785,0
+JEPQ.US,D,20251028,000000,59.14,59.14,58.99,59.1,4768300,0
+JEPQ.US,D,20251029,000000,59.235,59.28,59.05,59.22,13122746,0
+JEPQ.US,D,20251030,000000,59.12,59.2,58.94,58.96,6343586,0
+JEPQ.US,D,20251031,000000,59.42,59.42,58.94,59.1,6285297,0
+JEPQ.US,D,20251103,000000,58.89,58.89,58.6001,58.77,4303883,0
+JEPQ.US,D,20251104,000000,58.33,58.59,58.15,58.19,6965769,0
+JEPQ.US,D,20251105,000000,58.24,58.73,58.14,58.54,5367799,0
+JEPQ.US,D,20251106,000000,58.44,58.5,57.685,57.82,7111856,0
+JEPQ.US,D,20251107,000000,57.52,57.71,56.735,57.71,11280923,0
+JEPQ.US,D,20251110,000000,58.49,58.83,58.34,58.77,5908655,0
+JEPQ.US,D,20251111,000000,58.585,58.78,58.435,58.72,3383176,0
+JEPQ.US,D,20251112,000000,58.94,58.95,58.48,58.75,3776515,0
+JEPQ.US,D,20251113,000000,58.55,58.5846,57.585,57.76,6017477,0
+JEPQ.US,D,20251114,000000,57.09,58.19,56.77,57.82,6582930,0
+JEPQ.US,D,20251117,000000,57.64,58.16,57.09,57.43,5009617,0
+JEPQ.US,D,20251118,000000,57,57.26,56.31,56.77,8116014,0
+JEPQ.US,D,20251119,000000,56.83,57.5991,56.6196,57.08,5150824,0
+JEPQ.US,D,20251120,000000,58.11,58.265,55.7358,55.82,10331500,0
+JEPQ.US,D,20251121,000000,55.99,56.82,55.35,56.24,9777284,0
+JEPQ.US,D,20251124,000000,56.74,57.7075,56.72,57.59,5455599,0
+JEPQ.US,D,20251125,000000,57.49,58.06,56.9146,57.95,4957167,0
+JEPQ.US,D,20251126,000000,58.32,58.56,58.09,58.42,4622574,0
+JEPQ.US,D,20251128,000000,58.64,58.81,58.52,58.81,5005321,0
+JEPQ.US,D,20251201,000000,57.925,58.33,57.7808,58.17,5070433,0
+JEPQ.US,D,20251202,000000,58.36,58.605,58.155,58.48,4500872,0
+JEPQ.US,D,20251203,000000,58.38,58.62,58.1949,58.58,4702488,0
+JEPQ.US,D,20251204,000000,58.665,58.7,58.35,58.61,4426561,0
+JEPQ.US,D,20251205,000000,58.7,58.99,58.67,58.82,4390886,0
+JEPQ.US,D,20251208,000000,58.925,59.0199,58.6,58.79,4000944,0
+JEPQ.US,D,20251209,000000,58.73,58.88,58.59,58.84,3167574,0
+JEPQ.US,D,20251210,000000,58.79,59.1299,58.57,59.05,4309652,0
+JEPQ.US,D,20251211,000000,58.83,59,58.42,58.99,4746518,0
+JEPQ.US,D,20251212,000000,58.86,58.9,57.93,58.18,6232678,0
+JEPQ.US,D,20251215,000000,58.5,58.535,57.845,57.99,3890331,0
+JEPQ.US,D,20251216,000000,57.85,58.25,57.69,58.12,4439015,0
+JEPQ.US,D,20251217,000000,58.25,58.2799,57.125,57.14,5524269,0
+JEPQ.US,D,20251218,000000,57.9,58.2,57.725,57.91,3779348,0
+JEPQ.US,D,20251219,000000,58.18,58.637,58.16,58.62,4052235,0
+JEPQ.US,D,20251222,000000,59,59,58.735,58.89,3729226,0
+JEPQ.US,D,20251223,000000,58.87,59.17,58.8,59.15,3954542,0
+JEPQ.US,D,20251224,000000,59.16,59.3099,59.115,59.29,2746921,0
+JEPQ.US,D,20251226,000000,59.39,59.425,59.2525,59.34,4296567,0
+JEPQ.US,D,20251229,000000,59.08,59.25,58.965,59.16,6087038,0
+JEPQ.US,D,20251230,000000,59.14,59.27,59.06,59.09,6687850,0
+JEPQ.US,D,20251231,000000,58.59,58.6,58.11,58.12,5020956,0
+JEPQ.US,D,20260102,000000,58.56,58.75,57.84,58.09,6252204,0
+JEPQ.US,D,20260105,000000,58.615,58.66,58.3301,58.44,6576737,0
+JEPQ.US,D,20260106,000000,58.545,58.91,58.5,58.87,5381028,0
+JEPQ.US,D,20260107,000000,58.87,59.13,58.83,58.93,5265760,0
+JEPQ.US,D,20260108,000000,58.87,58.89,58.495,58.72,4947466,0
+JEPQ.US,D,20260109,000000,58.84,59.22,58.625,59.16,6481570,0
+JEPQ.US,D,20260112,000000,58.885,59.34,58.885,59.25,5537206,0
+JEPQ.US,D,20260113,000000,59.3,59.375,59.01,59.17,4289066,0
+JEPQ.US,D,20260114,000000,58.95,58.99,58.365,58.75,6294756,0
+JEPQ.US,D,20260115,000000,59.24,59.245,58.84,58.89,4034023,0
+JEPQ.US,D,20260116,000000,59.22,59.22,58.775,58.92,4676864,0
+JEPQ.US,D,20260120,000000,58.14,58.49,57.84,57.92,8534152,0
+JEPQ.US,D,20260121,000000,58.055,58.93,57.925,58.63,6624890,0
+JEPQ.US,D,20260122,000000,59.05,59.105,58.7499,59.02,4419839,0
+JEPQ.US,D,20260123,000000,59.03,59.39,58.9,59.22,4863558,0
+JEPQ.US,D,20260126,000000,59.24,59.6,59.2,59.46,5359601,0
+JEPQ.US,D,20260127,000000,59.78,59.89,59.595,59.81,5632110,0
+JEPQ.US,D,20260128,000000,60.06,60.14,59.8746,59.96,5348996,0
+JEPQ.US,D,20260129,000000,60.01,60.04,59.0345,59.86,10549527,0
+JEPQ.US,D,20260130,000000,59.75,59.875,59.22,59.43,8725465,0
+JEPQ.US,D,20260202,000000,58.83,59.53,58.78,59.38,5922239,0
+JEPQ.US,D,20260203,000000,59.54,59.56,58.1501,58.62,9322297,0
+JEPQ.US,D,20260204,000000,58.555,58.555,57.2,57.68,10595190,0
+JEPQ.US,D,20260205,000000,57.29,57.615,56.73,56.93,10548743,0
+JEPQ.US,D,20260206,000000,57.245,58.19,57.0745,58.05,6102186,0
+JEPQ.US,D,20260209,000000,57.89,58.65,57.6601,58.48,5231396,0
+JEPQ.US,D,20260210,000000,58.65,58.7,58.235,58.28,4315492,0
+JEPQ.US,D,20260211,000000,58.71,58.77,57.95,58.41,5061954,0
+JEPQ.US,D,20260212,000000,58.585,58.7,57.355,57.44,6680507,0
+JEPQ.US,D,20260213,000000,57.43,57.9116,57.02,57.51,5401246,0
+JEPQ.US,D,20260217,000000,57.245,57.6999,56.77,57.47,5777703,0
+JEPQ.US,D,20260218,000000,57.55,58.22,57.44,57.89,4673199,0
diff --git a/daily/us/nasdaq etfs/jglo.us.txt b/daily/us/nasdaq etfs/jglo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f777fe9c9e96eb66ed2b6eb329dc617fb32a3bea
--- /dev/null
+++ b/daily/us/nasdaq etfs/jglo.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JGLO.US,D,20231002,000000,46.2369,46.2369,46.2369,46.2369,35,0
+JGLO.US,D,20231003,000000,45.5435,45.5435,45.5435,45.5435,4,0
+JGLO.US,D,20231004,000000,45.9037,45.9037,45.9037,45.9037,16,0
+JGLO.US,D,20231005,000000,45.9447,45.9447,45.9447,45.9447,10,0
+JGLO.US,D,20231006,000000,46.5273,46.5273,46.5273,46.5273,14,0
+JGLO.US,D,20231009,000000,46.6272,46.6272,46.6272,46.6272,16,0
+JGLO.US,D,20231010,000000,47.046,47.046,47.046,47.046,16,0
+JGLO.US,D,20231011,000000,47.3627,47.3627,47.3627,47.3627,14,0
+JGLO.US,D,20231012,000000,47.1965,47.1965,47.1965,47.1965,63,0
+JGLO.US,D,20231013,000000,46.9397,46.9397,46.9397,46.9397,11,0
+JGLO.US,D,20231016,000000,47.49,47.49,47.4375,47.4375,203,0
+JGLO.US,D,20231017,000000,47.59,47.59,47.396,47.396,34297,0
+JGLO.US,D,20231018,000000,46.8151,46.8151,46.8151,46.8151,1,0
+JGLO.US,D,20231019,000000,46.5954,46.5954,46.5954,46.5954,41,0
+JGLO.US,D,20231020,000000,46.0575,46.0575,46.0575,46.0575,5,0
+JGLO.US,D,20231023,000000,46.15,46.15,45.9727,45.9727,79813,0
+JGLO.US,D,20231024,000000,46.3963,46.3963,46.3963,46.3963,21,0
+JGLO.US,D,20231025,000000,45.9516,45.9516,45.9516,45.9516,86,0
+JGLO.US,D,20231026,000000,45.37,45.56,45.37,45.4347,412,0
+JGLO.US,D,20231027,000000,45.64,45.64,45.264,45.264,233,0
+JGLO.US,D,20231030,000000,45.9885,45.9885,45.9885,45.9885,21,0
+JGLO.US,D,20231031,000000,46.11,46.131,46.06,46.131,277777,0
+JGLO.US,D,20231101,000000,46.23,46.5966,46.21,46.5966,242194,0
+JGLO.US,D,20231102,000000,47.4,47.4987,47.35,47.4987,7856,0
+JGLO.US,D,20231103,000000,47.73,47.91,47.65,47.806,90142,0
+JGLO.US,D,20231106,000000,47.96,47.97,47.86,47.9046,6624,0
+JGLO.US,D,20231107,000000,47.79,48.02,47.78,47.9524,20928,0
+JGLO.US,D,20231108,000000,48.07,48.07,47.78,47.9321,6517,0
+JGLO.US,D,20231109,000000,47.99,48.12,47.67,47.6775,12749,0
+JGLO.US,D,20231110,000000,47.88,48.43,47.75,48.43,10322,0
+JGLO.US,D,20231113,000000,48.46,48.46,48.38,48.38,462,0
+JGLO.US,D,20231114,000000,49.025,49.28,49.025,49.27,45434,0
+JGLO.US,D,20231115,000000,48.77,49.58,48.765,49.58,1417,0
+JGLO.US,D,20231116,000000,49.11,49.22,49.11,49.19,14369,0
+JGLO.US,D,20231117,000000,49.44,49.7307,49.42,49.6499,11928,0
+JGLO.US,D,20231120,000000,49.67,50.08,49.67,49.9743,47909,0
+JGLO.US,D,20231121,000000,49.8505,49.8505,49.8505,49.8505,3,0
+JGLO.US,D,20231122,000000,49.99,50,49.8999,49.93,7747,0
+JGLO.US,D,20231124,000000,50.05,50.13,50.05,50.05,2717,0
+JGLO.US,D,20231127,000000,49.98,50.0058,49.92,49.92,6497,0
+JGLO.US,D,20231128,000000,49.91,49.95,49.91,49.95,211,0
+JGLO.US,D,20231129,000000,50.16,50.16,49.94,49.94,1871,0
+JGLO.US,D,20231130,000000,49.96,50.04,49.93,50.02,686571,0
+JGLO.US,D,20231201,000000,50.39,50.39,50.33,50.33,323,0
+JGLO.US,D,20231204,000000,50.1,50.1,50.1,50.1,33,0
+JGLO.US,D,20231205,000000,50.03,50.03,50.03,50.03,183,0
+JGLO.US,D,20231206,000000,50.32,50.33,49.97,49.97,18938,0
+JGLO.US,D,20231207,000000,50.2883,50.2883,50.2883,50.2883,84,0
+JGLO.US,D,20231208,000000,50.565,50.565,50.565,50.565,44,0
+JGLO.US,D,20231211,000000,50.7,50.7,50.7,50.7,2,0
+JGLO.US,D,20231212,000000,50.96,50.96,50.96,50.96,160,0
+JGLO.US,D,20231213,000000,51.11,51.68,51.02,51.58,6213,0
+JGLO.US,D,20231214,000000,51.69,51.89,51.61,51.89,435358,0
+JGLO.US,D,20231215,000000,51.73,51.73,51.51,51.577,728,0
+JGLO.US,D,20231218,000000,51.64,51.7486,51.61,51.7486,50004,0
+JGLO.US,D,20231219,000000,51.87,51.89,51.8,51.89,1358,0
+JGLO.US,D,20231220,000000,51.3002,51.3002,51.1953,51.1953,1205,0
+JGLO.US,D,20231221,000000,51.65,51.7459,51.65,51.7459,1343,0
+JGLO.US,D,20231222,000000,51.95,51.95,51.95,51.95,63,0
+JGLO.US,D,20231226,000000,52.06,52.16,52.06,52.1599,1833,0
+JGLO.US,D,20231227,000000,52.1827,52.3187,52.1827,52.3187,362,0
+JGLO.US,D,20231228,000000,52.37,52.38,52.33,52.33,392769,0
+JGLO.US,D,20231229,000000,52.33,52.39,52.26,52.32,3756,0
+JGLO.US,D,20240102,000000,51.78,51.78,51.78,51.78,116,0
+JGLO.US,D,20240103,000000,51.53,51.53,51.435,51.435,898,0
+JGLO.US,D,20240104,000000,51.46,51.58,51.27,51.27,2483,0
+JGLO.US,D,20240105,000000,51.2301,51.24,51.2301,51.24,846083,0
+JGLO.US,D,20240108,000000,51.2902,51.91,51.2902,51.85,19858,0
+JGLO.US,D,20240109,000000,51.69,51.69,51.69,51.69,419,0
+JGLO.US,D,20240110,000000,51.91,52.16,51.91,52.02,1756,0
+JGLO.US,D,20240111,000000,51.65,52.03,51.65,52.03,746,0
+JGLO.US,D,20240112,000000,52.08,52.08,52.08,52.08,36,0
+JGLO.US,D,20240116,000000,51.77,52.02,51.72,51.72,2103,0
+JGLO.US,D,20240117,000000,51.44,51.44,51.44,51.44,123,0
+JGLO.US,D,20240118,000000,52.0178,52.0178,52.0178,52.0178,36,0
+JGLO.US,D,20240119,000000,52.505,52.505,52.505,52.505,501,0
+JGLO.US,D,20240122,000000,52.49,52.49,52.49,52.49,411,0
+JGLO.US,D,20240123,000000,52.54,52.6403,52.54,52.62,33968,0
+JGLO.US,D,20240124,000000,53.15,53.17,52.97,52.97,2253,0
+JGLO.US,D,20240125,000000,53.24,53.31,53.24,53.31,1588,0
+JGLO.US,D,20240126,000000,53.42,53.475,53.4,53.4517,4735,0
+JGLO.US,D,20240129,000000,53.43,53.78,53.43,53.77,4059,0
+JGLO.US,D,20240130,000000,53.815,53.83,53.79,53.79,2920,0
+JGLO.US,D,20240131,000000,53.62,53.62,53.24,53.26,11186080,0
+JGLO.US,D,20240201,000000,53.53,53.83,53.45,53.8,17193,0
+JGLO.US,D,20240202,000000,54.09,54.55,54.09,54.42,1241,0
+JGLO.US,D,20240205,000000,54.03,54.36,54.03,54.17,6164296,0
+JGLO.US,D,20240206,000000,54.05,54.2733,54.05,54.2733,236,0
+JGLO.US,D,20240207,000000,54.76,54.76,54.76,54.76,1496,0
+JGLO.US,D,20240208,000000,54.84,54.91,54.7,54.837,52678,0
+JGLO.US,D,20240209,000000,55.1499,55.21,55.1475,55.1475,1366,0
+JGLO.US,D,20240212,000000,55.23,55.35,55.08,55.0901,1165,0
+JGLO.US,D,20240213,000000,54.49,54.58,54.0899,54.37,18226,0
+JGLO.US,D,20240214,000000,55.1185,55.1185,55.1185,55.1185,79,0
+JGLO.US,D,20240215,000000,55.3,55.5399,55.2,55.44,1080221,0
+JGLO.US,D,20240216,000000,55.38,55.5574,55.2165,55.2165,133074,0
+JGLO.US,D,20240220,000000,55.23,55.23,54.71,54.8639,22463,0
+JGLO.US,D,20240221,000000,54.84,55.01,54.74,55.01,3512,0
+JGLO.US,D,20240222,000000,55.895,56.23,55.895,56.15,53426,0
+JGLO.US,D,20240223,000000,56.44,56.48,56.21,56.21,1205367,0
+JGLO.US,D,20240226,000000,56.2542,56.28,56.16,56.16,7618,0
+JGLO.US,D,20240227,000000,56.16,56.17,56.09,56.12,4157,0
+JGLO.US,D,20240228,000000,56.01,56.09,55.99,55.99,54676,0
+JGLO.US,D,20240229,000000,56.24,56.27,55.9,56.26,2159359,0
+JGLO.US,D,20240301,000000,56.36,56.85,56.3457,56.8,65347,0
+JGLO.US,D,20240304,000000,56.82,57.025,56.81,56.82,31477,0
+JGLO.US,D,20240305,000000,56.455,56.455,56.2,56.35,99357,0
+JGLO.US,D,20240306,000000,56.87,57.1198,56.82,56.82,3252,0
+JGLO.US,D,20240307,000000,57.33,57.7299,57.33,57.59,5665,0
+JGLO.US,D,20240308,000000,57.99,57.99,57.15,57.22,3519,0
+JGLO.US,D,20240311,000000,57.03,57.04,56.8101,56.97,70592,0
+JGLO.US,D,20240312,000000,57.27,57.73,57.27,57.72,6961,0
+JGLO.US,D,20240313,000000,57.7497,57.8,57.671,57.68,3179,0
+JGLO.US,D,20240314,000000,57.81,57.81,57.4586,57.54,4180,0
+JGLO.US,D,20240315,000000,57.135,57.22,57.1324,57.22,4798,0
+JGLO.US,D,20240318,000000,57.48,57.53,57.25,57.25,166023,0
+JGLO.US,D,20240319,000000,57.1935,57.455,57.11,57.45,71463,0
+JGLO.US,D,20240320,000000,57.4203,57.921,57.39,57.9169,3498,0
+JGLO.US,D,20240321,000000,58.32,58.32,58.07,58.0753,5650,0
+JGLO.US,D,20240322,000000,57.87,58.06,57.86,57.91,152528,0
+JGLO.US,D,20240325,000000,57.91,57.91,57.7,57.7,796753,0
+JGLO.US,D,20240326,000000,57.8627,57.8627,57.52,57.52,3212,0
+JGLO.US,D,20240327,000000,57.76,58,57.63,57.98,2334919,0
+JGLO.US,D,20240328,000000,59.2,59.2,57.41,57.41,1398645,0
+JGLO.US,D,20240401,000000,57.9883,58.05,57.81,57.86,33787,0
+JGLO.US,D,20240402,000000,57.39,57.585,57.32,57.575,144515,0
+JGLO.US,D,20240403,000000,57.67,57.8392,57.56,57.58,21962,0
+JGLO.US,D,20240404,000000,58.0399,58.0399,56.99,56.99,57101,0
+JGLO.US,D,20240405,000000,57.05,57.715,57.005,57.5,242604,0
+JGLO.US,D,20240408,000000,57.485,57.585,57.41,57.5,25980,0
+JGLO.US,D,20240409,000000,57.66,57.66,57.0812,57.48,3559938,0
+JGLO.US,D,20240410,000000,58,58,56.83,57.0845,40840,0
+JGLO.US,D,20240411,000000,57.08,57.54,56.8,57.4359,55015,0
+JGLO.US,D,20240412,000000,57.08,57.125,56.43,56.58,74233,0
+JGLO.US,D,20240415,000000,57.1,57.1,55.94,55.99,20478,0
+JGLO.US,D,20240416,000000,56.03,56.19,55.78,55.89,17107,0
+JGLO.US,D,20240417,000000,56.14,56.195,55.58,55.73,33505,0
+JGLO.US,D,20240418,000000,55.79,55.9415,55.521,55.63,9637,0
+JGLO.US,D,20240419,000000,55.57,55.66,55.04,55.15,1652141,0
+JGLO.US,D,20240422,000000,55.34,55.91,55.22,55.65,495926,0
+JGLO.US,D,20240423,000000,55.84,56.32,55.82,56.32,125937,0
+JGLO.US,D,20240424,000000,56.57,56.57,56.03,56.24,133197,0
+JGLO.US,D,20240425,000000,55.24,56.01,55.17,55.93,76994,0
+JGLO.US,D,20240426,000000,56.12,56.38,56.085,56.26,41612,0
+JGLO.US,D,20240429,000000,56.365,56.365,56.0899,56.33,40196,0
+JGLO.US,D,20240430,000000,56.17,56.32,55.49,55.54,300573,0
+JGLO.US,D,20240501,000000,55.54,56.1,55.295,55.36,28856,0
+JGLO.US,D,20240502,000000,55.65,56.0211,55.485,55.97,38254,0
+JGLO.US,D,20240503,000000,56.56,56.73,56.41,56.72,31459,0
+JGLO.US,D,20240506,000000,56.87,57.2,56.86,57.2,268357,0
+JGLO.US,D,20240507,000000,57.42,57.46,57.235,57.38,70510,0
+JGLO.US,D,20240508,000000,57.13,57.48,57.13,57.45,48423,0
+JGLO.US,D,20240509,000000,57.49,57.9,57.47,57.82,99940,0
+JGLO.US,D,20240510,000000,58.04,58.115,57.9302,58.01,30050,0
+JGLO.US,D,20240513,000000,59.37,59.5175,57.905,57.99,168199,0
+JGLO.US,D,20240514,000000,57.99,58.31,57.95,58.31,30775,0
+JGLO.US,D,20240515,000000,58.58,58.9,58.49,58.9,49364,0
+JGLO.US,D,20240516,000000,58.905,59.045,58.7157,58.74,59568,0
+JGLO.US,D,20240517,000000,58.66,58.8099,58.62,58.74,22116,0
+JGLO.US,D,20240520,000000,58.86,59.02,58.76,58.8,34345,0
+JGLO.US,D,20240521,000000,58.69,58.86,58.6536,58.84,28654,0
+JGLO.US,D,20240522,000000,58.87,58.88,58.47,58.68,161342,0
+JGLO.US,D,20240523,000000,59.03,59.03,58.21,58.37,412327,0
+JGLO.US,D,20240524,000000,58.61,58.9,58.52,58.86,173993,0
+JGLO.US,D,20240528,000000,58.96,58.96,58.605,58.85,324203,0
+JGLO.US,D,20240529,000000,58.31,58.71,58.2601,58.33,63011,0
+JGLO.US,D,20240530,000000,58.23,58.2999,58,58.01,64597,0
+JGLO.US,D,20240531,000000,58.14,58.53,57.7002,58.53,177471,0
+JGLO.US,D,20240603,000000,58.75,58.755,58.24,58.69,226015,0
+JGLO.US,D,20240604,000000,58.615,58.85,58.4497,58.8,34635,0
+JGLO.US,D,20240605,000000,59.11,59.6,59.11,59.6,190115,0
+JGLO.US,D,20240606,000000,59.78,59.8,59.5301,59.75,1393723,0
+JGLO.US,D,20240607,000000,59.57,59.765,59.445,59.55,97127,0
+JGLO.US,D,20240610,000000,59.29,59.66,59.29,59.61,72219,0
+JGLO.US,D,20240611,000000,59.35,59.645,59.165,59.58,65757,0
+JGLO.US,D,20240612,000000,60.27,60.51,60.13,60.21,64540,0
+JGLO.US,D,20240613,000000,60.3,62.165,59.77,60.13,242643,0
+JGLO.US,D,20240614,000000,59.87,60.05,59.662,60.05,36842,0
+JGLO.US,D,20240617,000000,60.01,60.5,59.83,60.37,36153,0
+JGLO.US,D,20240618,000000,60.42,60.54,60.34,60.54,967840,0
+JGLO.US,D,20240620,000000,60.68,60.83,60.23,60.46,390209,0
+JGLO.US,D,20240621,000000,60.34,61.74,60.14,60.28,692423,0
+JGLO.US,D,20240624,000000,60.27,61.1,60.11,60.16,111093,0
+JGLO.US,D,20240625,000000,60.27,61.53,60.14,60.42,144176,0
+JGLO.US,D,20240626,000000,60.19,60.46,60.07,60.35,52648,0
+JGLO.US,D,20240627,000000,60.46,60.56,60.24,60.34,551238,0
+JGLO.US,D,20240628,000000,60.52,60.759,60.16,60.4,664236,0
+JGLO.US,D,20240701,000000,60.38,60.46,60.05,60.4,150178,0
+JGLO.US,D,20240702,000000,60.05,60.69,60.05,60.69,201025,0
+JGLO.US,D,20240703,000000,60.67,61.01,60.67,61.01,63720,0
+JGLO.US,D,20240705,000000,61.04,61.39,60.98,61.39,87934,0
+JGLO.US,D,20240708,000000,61.47,61.57,61.2312,61.38,35853,0
+JGLO.US,D,20240709,000000,61.38,61.47,61.2061,61.3,134483,0
+JGLO.US,D,20240710,000000,61.54,61.96,61.4401,61.96,86218,0
+JGLO.US,D,20240711,000000,62.02,62.09,61.46,61.66,33647,0
+JGLO.US,D,20240712,000000,61.7,62.23,61.7,61.9,28702,0
+JGLO.US,D,20240715,000000,61.98,62.04,61.45,61.52,32329,0
+JGLO.US,D,20240716,000000,61.71,61.87,61.5468,61.87,47828,0
+JGLO.US,D,20240717,000000,61.14,61.39,60.92,61.04,41591,0
+JGLO.US,D,20240718,000000,61.18,61.18,60.24,60.48,62384,0
+JGLO.US,D,20240719,000000,60.48,60.55,60.065,60.17,116820,0
+JGLO.US,D,20240722,000000,60.5103,60.75,60.38,60.73,157513,0
+JGLO.US,D,20240723,000000,60.62,60.81,60.435,60.47,30342,0
+JGLO.US,D,20240724,000000,59.94,60,59.28,59.28,32095,0
+JGLO.US,D,20240725,000000,59.07,59.55,58.79,58.88,72411,0
+JGLO.US,D,20240726,000000,59.27,60,59.222,59.54,53916,0
+JGLO.US,D,20240729,000000,59.67,59.67,59.2701,59.43,24384,0
+JGLO.US,D,20240730,000000,59.5,59.68,58.88,59.22,57364,0
+JGLO.US,D,20240731,000000,59.96,60.4399,59.96,60.23,442069,0
+JGLO.US,D,20240801,000000,60.4,60.59,59.13,59.49,101636,0
+JGLO.US,D,20240802,000000,58.56,58.9,58.11,58.65,114702,0
+JGLO.US,D,20240805,000000,56.05,57.4395,55.96,57.03,40269,0
+JGLO.US,D,20240806,000000,57.13,58.23,57.04,57.48,251104,0
+JGLO.US,D,20240807,000000,58.32,58.5796,57.3733,57.48,1083812,0
+JGLO.US,D,20240808,000000,57.98,58.64,57.83,58.62,140250,0
+JGLO.US,D,20240809,000000,58.49,58.9,58.425,58.88,57989,0
+JGLO.US,D,20240812,000000,58.97,59.15,58.8501,59,35627,0
+JGLO.US,D,20240813,000000,59.34,59.97,59.3,59.97,280562,0
+JGLO.US,D,20240814,000000,60.01,60.255,59.8182,60.17,34925,0
+JGLO.US,D,20240815,000000,60.64,60.98,60.58,60.96,221802,0
+JGLO.US,D,20240816,000000,60.92,61.229,60.85,61.17,371548,0
+JGLO.US,D,20240819,000000,61.18,61.68,61.16,61.61,62560,0
+JGLO.US,D,20240820,000000,61.59,61.64,61.3,61.45,61912,0
+JGLO.US,D,20240821,000000,61.51,61.792,61.4632,61.78,49761,0
+JGLO.US,D,20240822,000000,61.89,61.98,61.0753,61.23,53908,0
+JGLO.US,D,20240823,000000,61.65,61.99,61.485,61.95,72448,0
+JGLO.US,D,20240826,000000,61.95,61.97,61.49,61.7,51504,0
+JGLO.US,D,20240827,000000,61.51,61.79,61.5,61.71,139767,0
+JGLO.US,D,20240828,000000,61.7,61.75,61.1,61.46,34670,0
+JGLO.US,D,20240829,000000,61.56,61.87,61.28,61.42,50070,0
+JGLO.US,D,20240830,000000,61.51,61.77,61.09,61.72,229383,0
+JGLO.US,D,20240903,000000,61.28,61.28,60.45,60.65,86652,0
+JGLO.US,D,20240904,000000,60.14,60.6279,60.14,60.38,42673,0
+JGLO.US,D,20240905,000000,60.32,60.6,60.08,60.26,111963,0
+JGLO.US,D,20240906,000000,60.3,60.38,59.1008,59.1634,38796,0
+JGLO.US,D,20240909,000000,59.59,59.99,59.54,59.89,96232,0
+JGLO.US,D,20240910,000000,59.96,60.12,59.5632,60.12,45072,0
+JGLO.US,D,20240911,000000,60.13,60.83,59.245,60.71,74471,0
+JGLO.US,D,20240912,000000,60.78,61.23,60.605,61.22,199790,0
+JGLO.US,D,20240913,000000,61.24,61.48,61.24,61.34,41611,0
+JGLO.US,D,20240916,000000,61.33,61.47,61.09,61.45,48895,0
+JGLO.US,D,20240917,000000,61.6,61.69,61,61.23,464244,0
+JGLO.US,D,20240918,000000,61.29,61.51,60.89,61.01,55759,0
+JGLO.US,D,20240919,000000,61.95,62.17,61.81,62.08,67961,0
+JGLO.US,D,20240920,000000,61.85,61.85,61.4381,61.62,311339,0
+JGLO.US,D,20240923,000000,61.76,61.94,61.7,61.9,374891,0
+JGLO.US,D,20240924,000000,62.08,62.36,61.85,62.28,13903349,0
+JGLO.US,D,20240925,000000,62.32,62.4,62.12,62.25,666106,0
+JGLO.US,D,20240926,000000,63.08,63.12,62.7,63.02,119889,0
+JGLO.US,D,20240927,000000,63.08,63.08,62.685,62.87,235300,0
+JGLO.US,D,20240930,000000,62.64,62.74,62.26,62.67,327426,0
+JGLO.US,D,20241001,000000,62.7,62.7,61.95,62.17,58759,0
+JGLO.US,D,20241002,000000,62.22,62.36,61.89,62.31,61102,0
+JGLO.US,D,20241003,000000,62.01,62.285,61.91,62.13,62273,0
+JGLO.US,D,20241004,000000,62.35,62.59,62.09,62.51,133238,0
+JGLO.US,D,20241007,000000,62.4,62.4886,62.03,62.18,152425,0
+JGLO.US,D,20241008,000000,62.12,62.44,62.06,62.4,40968,0
+JGLO.US,D,20241009,000000,62.26,62.68,62.23,62.67,705904,0
+JGLO.US,D,20241010,000000,62.53,62.7,62.4618,62.69,102275,0
+JGLO.US,D,20241011,000000,62.75,63.13,62.75,63.13,1342208,0
+JGLO.US,D,20241014,000000,63.21,63.55,63.16,63.42,220714,0
+JGLO.US,D,20241015,000000,63.41,63.41,62.55,62.68,96981,0
+JGLO.US,D,20241016,000000,62.63,63.02,62.62,62.96,54012,0
+JGLO.US,D,20241017,000000,63.49,63.5,63.195,63.27,82007,0
+JGLO.US,D,20241018,000000,63.45,63.6,63.29,63.54,46163,0
+JGLO.US,D,20241021,000000,63.315,63.42,62.98,63.26,696663,0
+JGLO.US,D,20241022,000000,62.94,63.3694,62.94,63.29,154079,0
+JGLO.US,D,20241023,000000,62.88,63.03,62.4035,62.64,67867,0
+JGLO.US,D,20241024,000000,62.98,62.99,62.64,62.92,123588,0
+JGLO.US,D,20241025,000000,63.26,63.4699,62.775,62.9,74926,0
+JGLO.US,D,20241028,000000,62.991,63.08,62.92,63.02,88734,0
+JGLO.US,D,20241029,000000,62.76,62.98,62.7181,62.93,94691,0
+JGLO.US,D,20241030,000000,62.55,62.88,62.41,62.62,95477,0
+JGLO.US,D,20241031,000000,62.1,62.1,61.35,61.43,266764,0
+JGLO.US,D,20241101,000000,62,62.24,61.72,61.87,53145,0
+JGLO.US,D,20241104,000000,61.87,61.9705,61.56,61.63,52849,0
+JGLO.US,D,20241105,000000,61.93,62.47,61.93,62.44,147405,0
+JGLO.US,D,20241106,000000,63.12,63.18,62.58,63.1,129381,0
+JGLO.US,D,20241107,000000,63.39,63.91,63.39,63.89,136422,0
+JGLO.US,D,20241108,000000,63.67,63.78,63.6,63.74,59954,0
+JGLO.US,D,20241111,000000,63.82,63.82,63.46,63.7,45682,0
+JGLO.US,D,20241112,000000,63.39,63.47,62.75,63.13,19127887,0
+JGLO.US,D,20241113,000000,62.98,63.01,62.63,62.83,421925,0
+JGLO.US,D,20241114,000000,63.09,63.18,62.64,62.77,10035021,0
+JGLO.US,D,20241115,000000,62.43,62.46,61.845,62.05,2406659,0
+JGLO.US,D,20241118,000000,61.94,62.405,61.91,62.33,468866,0
+JGLO.US,D,20241119,000000,61.92,62.47,61.84,62.39,105729,0
+JGLO.US,D,20241120,000000,62.23,62.39,61.63,62.33,505813,0
+JGLO.US,D,20241121,000000,62.54,62.67,62.0538,62.55,108031,0
+JGLO.US,D,20241122,000000,62.61,62.71,62.42,62.61,98165,0
+JGLO.US,D,20241125,000000,62.95,63.22,62.68,62.93,262771,0
+JGLO.US,D,20241126,000000,62.99,63.14,62.83,63.14,280574,0
+JGLO.US,D,20241127,000000,63.21,63.23,62.98,63.14,84747,0
+JGLO.US,D,20241129,000000,63.19,63.64,63.14,63.54,494453,0
+JGLO.US,D,20241202,000000,63.69,63.79,63.4577,63.74,88897,0
+JGLO.US,D,20241203,000000,63.8,63.82,63.531,63.77,49411,0
+JGLO.US,D,20241204,000000,63.92,64,63.731,63.92,262404,0
+JGLO.US,D,20241205,000000,63.9,64.0959,63.87,63.88,100002,0
+JGLO.US,D,20241206,000000,64.02,64.06,63.74,63.96,490849,0
+JGLO.US,D,20241209,000000,64.07,64.0873,63.72,63.83,131200,0
+JGLO.US,D,20241210,000000,63.8,63.8,63.35,63.45,72853,0
+JGLO.US,D,20241211,000000,63.66,63.82,63.6001,63.72,79686,0
+JGLO.US,D,20241212,000000,63.6,63.6313,63.23,63.23,119321,0
+JGLO.US,D,20241213,000000,63.41,63.42,63.02,63.09,60201,0
+JGLO.US,D,20241216,000000,62.31,62.37,62.13,62.22,81602,0
+JGLO.US,D,20241217,000000,61.91,62.08,61.82,62.01,121026,0
+JGLO.US,D,20241218,000000,62.12,62.31,60.4,60.52,669714,0
+JGLO.US,D,20241219,000000,60.94,60.99,60.32,60.35,165381,0
+JGLO.US,D,20241220,000000,59.86,61.0655,59.76,60.61,121189,0
+JGLO.US,D,20241223,000000,60.7,61.16,60.46,61.13,195186,0
+JGLO.US,D,20241224,000000,60.76,61.27,60.76,61.26,50624,0
+JGLO.US,D,20241226,000000,60.94,61.38,60.94,61.32,617920,0
+JGLO.US,D,20241227,000000,60.95,60.965,60.5,60.88,169953,0
+JGLO.US,D,20241230,000000,60.15,60.46,59.89,60.21,327132,0
+JGLO.US,D,20241231,000000,60.41,60.41,59.85,60.04,376691,0
+JGLO.US,D,20250102,000000,60.33,60.57,59.706,60.01,382738,0
+JGLO.US,D,20250103,000000,60.33,60.7099,60.1424,60.59,64893,0
+JGLO.US,D,20250106,000000,61.2,61.6238,61.08,61.21,116599,0
+JGLO.US,D,20250107,000000,61.49,61.49,60.56,60.68,76081,0
+JGLO.US,D,20250108,000000,60.42,60.71,60.2873,60.69,93394,0
+JGLO.US,D,20250110,000000,60.44,60.44,59.66,59.78,89761,0
+JGLO.US,D,20250113,000000,59.22,59.83,59.22,59.8,79723,0
+JGLO.US,D,20250114,000000,60.12,60.12,59.4662,59.8,75960,0
+JGLO.US,D,20250115,000000,60.58,60.65,60.29,60.58,67253,0
+JGLO.US,D,20250116,000000,60.92,61,60.6728,60.79,32854,0
+JGLO.US,D,20250117,000000,61.3,61.3598,61.09,61.22,51069,0
+JGLO.US,D,20250121,000000,61.58,61.97,61.55,61.95,160107,0
+JGLO.US,D,20250122,000000,62.33,62.51,62.205,62.35,53453,0
+JGLO.US,D,20250123,000000,62.1,62.64,62.1,62.51,67215,0
+JGLO.US,D,20250124,000000,62.74,62.9264,62.5986,62.68,40257,0
+JGLO.US,D,20250127,000000,61.24,61.91,61.171,61.9,94976,0
+JGLO.US,D,20250128,000000,61.95,62.139,61.69,62.08,42786,0
+JGLO.US,D,20250129,000000,62.02,62.02,61.4597,61.75,104328,0
+JGLO.US,D,20250130,000000,62.09,62.26,61.72,62.12,132934,0
+JGLO.US,D,20250131,000000,62.2,62.52,61.65,61.77,1266960,0
+JGLO.US,D,20250203,000000,60.9232,61.64,60.74,61.46,108121,0
+JGLO.US,D,20250204,000000,61.48,61.8315,61.39,61.78,66574,0
+JGLO.US,D,20250205,000000,61.81,62.08,61.68,62.05,173103,0
+JGLO.US,D,20250206,000000,62.17,62.37,62.025,62.37,126079,0
+JGLO.US,D,20250207,000000,62.41,62.41,61.67,61.77,83202,0
+JGLO.US,D,20250210,000000,62.14,62.33,62.01,62.33,72484,0
+JGLO.US,D,20250211,000000,61.88,62.29,61.88,62.26,61312,0
+JGLO.US,D,20250212,000000,61.75,62.109,61.6906,62.06,54468,0
+JGLO.US,D,20250213,000000,61.99,62.44,61.98,62.44,84471,0
+JGLO.US,D,20250214,000000,62.55,62.55,62.2762,62.33,141349,0
+JGLO.US,D,20250218,000000,62.48,62.51,62.2057,62.51,69737,0
+JGLO.US,D,20250219,000000,62.141,62.52,62.1016,62.51,145038,0
+JGLO.US,D,20250220,000000,62.33,62.56,62.1328,62.56,52695,0
+JGLO.US,D,20250221,000000,62.4,62.42,61.67,61.74,42680,0
+JGLO.US,D,20250224,000000,61.81,61.84,61.34,61.44,53504,0
+JGLO.US,D,20250225,000000,61.48,61.63,61.14,61.42,63271,0
+JGLO.US,D,20250226,000000,61.82,62.16,61.515,61.76,83235,0
+JGLO.US,D,20250227,000000,61.89,61.89,60.78,60.83,242301,0
+JGLO.US,D,20250228,000000,60.71,61.52,60.4501,61.49,502519,0
+JGLO.US,D,20250303,000000,61.98,61.995,60.58,60.99,159789,0
+JGLO.US,D,20250304,000000,60.49,61.21,60.03,60.54,112604,0
+JGLO.US,D,20250305,000000,60.77,61.5341,60.6,61.44,1720192,0
+JGLO.US,D,20250306,000000,60.59,61.08,60.23,60.45,79172,0
+JGLO.US,D,20250307,000000,60.4,61.03,60.1236,61,61259,0
+JGLO.US,D,20250310,000000,60.14,60.445,59.36,59.84,212398,0
+JGLO.US,D,20250311,000000,59.79,59.91,58.9545,59.36,118565,0
+JGLO.US,D,20250312,000000,59.731,59.87,59.06,59.56,1225779,0
+JGLO.US,D,20250313,000000,59.29,59.44,58.74,58.92,113063,0
+JGLO.US,D,20250314,000000,59.44,60.05,59.26,60.01,83341,0
+JGLO.US,D,20250317,000000,60.01,60.64,60.01,60.39,59395,0
+JGLO.US,D,20250318,000000,60.25,60.25,59.74,60.06,115021,0
+JGLO.US,D,20250319,000000,59.95,60.58,59.9223,60.36,77530,0
+JGLO.US,D,20250320,000000,59.72,60.44,59.72,60.12,618860,0
+JGLO.US,D,20250321,000000,59.52,59.95,59.4676,59.9,216097,0
+JGLO.US,D,20250324,000000,60.19,60.45,60.19,60.4,112600,0
+JGLO.US,D,20250325,000000,60.4806,60.63,60.3538,60.5,74737,0
+JGLO.US,D,20250326,000000,60.3,60.327,59.695,59.87,49575,0
+JGLO.US,D,20250327,000000,59.68,60.05,59.68,59.84,165743,0
+JGLO.US,D,20250328,000000,59.52,59.63,58.88,58.95,75365,0
+JGLO.US,D,20250331,000000,58.18,59.04,58.0671,58.94,407339,0
+JGLO.US,D,20250401,000000,58.86,59.27,58.46,59.11,342355,0
+JGLO.US,D,20250402,000000,58.59,59.435,58.59,59.31,60793,0
+JGLO.US,D,20250403,000000,57.78,58.19,57.24,57.37,299506,0
+JGLO.US,D,20250404,000000,55.62,55.91,53.93,53.94,201130,0
+JGLO.US,D,20250407,000000,52.28,55.26,51.78,53.45,4257874,0
+JGLO.US,D,20250408,000000,55.02,55.02,52,52.62,1170000,0
+JGLO.US,D,20250409,000000,52.63,57.16,51.9,57.02,1346546,0
+JGLO.US,D,20250410,000000,55.98,55.98,54.0307,55.37,116747,0
+JGLO.US,D,20250411,000000,55.25,56.61,55.14,56.45,109332,0
+JGLO.US,D,20250414,000000,57.14,57.17,56.262,56.78,260935,0
+JGLO.US,D,20250415,000000,56.75,57.03,56.431,56.54,68353,0
+JGLO.US,D,20250416,000000,56.04,56.34,55.07,55.49,151280,0
+JGLO.US,D,20250417,000000,55.58,55.8492,55.3244,55.44,99498,0
+JGLO.US,D,20250421,000000,54.97,55.14,54.0217,54.53,187026,0
+JGLO.US,D,20250422,000000,55.06,55.99,55.06,55.84,100468,0
+JGLO.US,D,20250423,000000,56.94,57.24,56.18,56.36,253031,0
+JGLO.US,D,20250424,000000,56.57,57.38,56.4,57.34,140957,0
+JGLO.US,D,20250425,000000,57.38,57.73,57.01,57.64,116498,0
+JGLO.US,D,20250428,000000,57.76,57.85,57.2,57.66,188534,0
+JGLO.US,D,20250429,000000,57.37,57.935,57.37,57.87,85219,0
+JGLO.US,D,20250430,000000,57.27,57.98,56.85,57.92,777883,0
+JGLO.US,D,20250501,000000,58.87,59.1,58.5,58.63,59230,0
+JGLO.US,D,20250502,000000,59.31,59.67,59.1832,59.59,48079,0
+JGLO.US,D,20250505,000000,59.31,59.65,59.28,59.43,33491,0
+JGLO.US,D,20250506,000000,58.97,59.33,58.9,59.03,61988,0
+JGLO.US,D,20250507,000000,59.17,59.56,59.02,59.42,93202,0
+JGLO.US,D,20250508,000000,59.76,60.09,59.39,59.63,159398,0
+JGLO.US,D,20250509,000000,59.9,59.97,59.57,59.69,67289,0
+JGLO.US,D,20250512,000000,61.25,61.49,60.92,61.47,112733,0
+JGLO.US,D,20250513,000000,61.36,61.89,61.36,61.72,720371,0
+JGLO.US,D,20250514,000000,61.85,61.85,61.55,61.61,123812,0
+JGLO.US,D,20250515,000000,61.4,61.785,61.39,61.67,228301,0
+JGLO.US,D,20250516,000000,61.67,61.98,61.39,61.91,345072,0
+JGLO.US,D,20250519,000000,61.46,62.17,61.46,62.14,530850,0
+JGLO.US,D,20250520,000000,62.01,62.1,61.7379,62.08,190329,0
+JGLO.US,D,20250521,000000,61.72,62,61.05,61.19,95247,0
+JGLO.US,D,20250522,000000,61,61.3793,60.95,61.06,330022,0
+JGLO.US,D,20250523,000000,60.23,60.81,60.23,60.59,58577,0
+JGLO.US,D,20250527,000000,61.36,61.84,61.28,61.76,218982,0
+JGLO.US,D,20250528,000000,61.69,61.72,61.26,61.34,116681,0
+JGLO.US,D,20250529,000000,61.93,61.93,61.31,61.67,270886,0
+JGLO.US,D,20250530,000000,61.29,61.535,60.895,61.48,2536368,0
+JGLO.US,D,20250602,000000,61.35,61.93,61.18,61.92,57858,0
+JGLO.US,D,20250603,000000,61.78,62.0999,61.66,62,96726,0
+JGLO.US,D,20250604,000000,62.24,62.325,62.06,62.06,135088,0
+JGLO.US,D,20250605,000000,62.27,62.39,61.74,61.9,88561,0
+JGLO.US,D,20250606,000000,62.4,62.62,62.33,62.59,512123,0
+JGLO.US,D,20250609,000000,62.66,62.9,62.56,62.73,97712,0
+JGLO.US,D,20250610,000000,62.91,63.03,62.75,62.95,171046,0
+JGLO.US,D,20250611,000000,63.2,63.2793,62.6873,62.82,74006,0
+JGLO.US,D,20250612,000000,62.88,63.27,62.85,63.27,244193,0
+JGLO.US,D,20250613,000000,62.61,62.99,62.3745,62.55,45038,0
+JGLO.US,D,20250616,000000,62.89,63.29,62.88,62.98,141038,0
+JGLO.US,D,20250617,000000,62.7,62.79,62.25,62.34,56248,0
+JGLO.US,D,20250618,000000,62.39,62.685,62.285,62.38,38533,0
+JGLO.US,D,20250620,000000,62.55,62.57,61.95,62.02,79875,0
+JGLO.US,D,20250623,000000,61.85,62.57,61.83,62.54,55235,0
+JGLO.US,D,20250624,000000,62.98,63.41,62.98,63.22,415153,0
+JGLO.US,D,20250625,000000,63.35,63.4,63.12,63.2,659883,0
+JGLO.US,D,20250626,000000,63.49,63.74,63.415,63.68,115694,0
+JGLO.US,D,20250627,000000,63.98,64.35,63.98,64.25,169209,0
+JGLO.US,D,20250630,000000,64.32,64.46,64.11,64.34,673726,0
+JGLO.US,D,20250701,000000,64.19,64.5095,64.13,64.38,210824,0
+JGLO.US,D,20250702,000000,64.43,64.8,64.43,64.8,91599,0
+JGLO.US,D,20250703,000000,64.93,65.1795,64.92,65.1,104326,0
+JGLO.US,D,20250707,000000,64.86,64.9657,64.34,64.59,120381,0
+JGLO.US,D,20250708,000000,64.67,64.815,64.58,64.74,55642,0
+JGLO.US,D,20250709,000000,64.92,65.1,64.78,65.08,371850,0
+JGLO.US,D,20250710,000000,65.1,65.3699,65.04,65.31,124679,0
+JGLO.US,D,20250711,000000,65.01,65.16,64.91,65.03,87895,0
+JGLO.US,D,20250714,000000,64.82,65.0796,64.815,64.94,44240,0
+JGLO.US,D,20250715,000000,65.24,65.24,64.64,64.64,136782,0
+JGLO.US,D,20250716,000000,64.72,64.91,64.33,64.88,158110,0
+JGLO.US,D,20250717,000000,64.87,65.3195,64.87,65.19,83046,0
+JGLO.US,D,20250718,000000,65.45,65.51,65.01,65.12,75299,0
+JGLO.US,D,20250721,000000,65.25,65.5325,65.2,65.28,98859,0
+JGLO.US,D,20250722,000000,65.3,65.46,65.105,65.41,93432,0
+JGLO.US,D,20250723,000000,66.02,66.38,65.88,66.38,219240,0
+JGLO.US,D,20250724,000000,66.27,66.42,66.2,66.27,244091,0
+JGLO.US,D,20250725,000000,66.29,66.48,66.17,66.44,45770,0
+JGLO.US,D,20250728,000000,66.31,66.32,65.93,66.1,199252,0
+JGLO.US,D,20250729,000000,65.98,66.09,65.58,65.66,111562,0
+JGLO.US,D,20250730,000000,65.64,65.64,65.02,65.33,86599,0
+JGLO.US,D,20250731,000000,65.97,66.06,65.17,65.27,688302,0
+JGLO.US,D,20250801,000000,64.62,64.65,64.0904,64.36,331308,0
+JGLO.US,D,20250804,000000,64.78,65.2,64.78,65.2,80169,0
+JGLO.US,D,20250805,000000,65.25,65.33,64.74,64.81,158194,0
+JGLO.US,D,20250806,000000,64.92,65.2,64.761,65.14,84128,0
+JGLO.US,D,20250807,000000,65.65,65.81,65.24,65.4,73653,0
+JGLO.US,D,20250808,000000,65.555,65.843,65.5,65.84,62522,0
+JGLO.US,D,20250811,000000,65.75,65.914,65.5,65.56,153552,0
+JGLO.US,D,20250812,000000,65.83,66.28,65.83,66.28,93888,0
+JGLO.US,D,20250813,000000,66.48,66.69,66.34,66.61,303427,0
+JGLO.US,D,20250814,000000,66.43,66.7,66.37,66.63,107255,0
+JGLO.US,D,20250815,000000,67.07,67.07,66.65,66.72,139650,0
+JGLO.US,D,20250818,000000,66.65,66.71,66.55,66.6,717551,0
+JGLO.US,D,20250819,000000,66.66,66.745,66.3,66.46,283291,0
+JGLO.US,D,20250820,000000,66.55,66.55,66.04,66.41,163167,0
+JGLO.US,D,20250821,000000,66.17,66.29,66,66.16,98856,0
+JGLO.US,D,20250822,000000,66.37,67.2,66.37,67.2,90085,0
+JGLO.US,D,20250825,000000,66.91,66.98,66.64,66.7,147763,0
+JGLO.US,D,20250826,000000,66.61,66.77,66.5042,66.73,65786,0
+JGLO.US,D,20250827,000000,66.63,66.81,66.59,66.76,92453,0
+JGLO.US,D,20250828,000000,66.94,66.96,66.7,66.92,83916,0
+JGLO.US,D,20250829,000000,66.74,66.74,66.42,66.47,377002,0
+JGLO.US,D,20250902,000000,65.74,66.03,65.55,66.03,82019,0
+JGLO.US,D,20250903,000000,66.01,66.1,65.8,66.07,127397,0
+JGLO.US,D,20250904,000000,66.05,66.53,66.011,66.53,78326,0
+JGLO.US,D,20250905,000000,66.57,66.67,65.94,66.16,307231,0
+JGLO.US,D,20250908,000000,66.3882,66.43,66.15,66.33,153364,0
+JGLO.US,D,20250909,000000,66.35,66.54,66.27,66.52,173837,0
+JGLO.US,D,20250910,000000,66.66,66.66,66.2,66.35,175602,0
+JGLO.US,D,20250911,000000,66.58,66.97,66.57,66.92,73860,0
+JGLO.US,D,20250912,000000,66.96,66.96,66.78,66.86,87266,0
+JGLO.US,D,20250915,000000,67.06,67.17,66.991,67.17,127645,0
+JGLO.US,D,20250916,000000,67.31,67.31,67.02,67.11,59467,0
+JGLO.US,D,20250917,000000,67.19,67.32,66.83,67.15,130216,0
+JGLO.US,D,20250918,000000,67.45,67.63,67.15,67.39,505275,0
+JGLO.US,D,20250919,000000,67.41,67.54,67.23,67.49,81789,0
+JGLO.US,D,20250922,000000,67.41,67.8,67.41,67.79,84523,0
+JGLO.US,D,20250923,000000,67.84,67.9,67.31,67.34,135898,0
+JGLO.US,D,20250924,000000,67.44,67.44,67.0673,67.22,42209,0
+JGLO.US,D,20250925,000000,66.99,67.0724,66.645,66.96,2424009,0
+JGLO.US,D,20250926,000000,67.15,67.38,67.03,67.33,515287,0
+JGLO.US,D,20250929,000000,67.55,67.67,67.43,67.64,92990,0
+JGLO.US,D,20250930,000000,67.6,67.83,67.44,67.77,906354,0
+JGLO.US,D,20251001,000000,67.72,68.04,67.66,67.97,163494,0
+JGLO.US,D,20251002,000000,68.29,68.32,67.8705,68.14,102359,0
+JGLO.US,D,20251003,000000,68.35,68.62,68.24,68.31,85825,0
+JGLO.US,D,20251006,000000,68.46,68.6,68.231,68.55,99734,0
+JGLO.US,D,20251007,000000,68.51,68.57,68.045,68.16,97607,0
+JGLO.US,D,20251008,000000,68.33,68.3821,68.101,68.27,326445,0
+JGLO.US,D,20251009,000000,68.36,68.38,67.91,68.05,102802,0
+JGLO.US,D,20251010,000000,68.05,68.18,66.37,66.42,176446,0
+JGLO.US,D,20251013,000000,67.12,67.4,66.975,67.25,74939,0
+JGLO.US,D,20251014,000000,66.63,67.58,66.4,67.33,59156,0
+JGLO.US,D,20251015,000000,67.88,68.08,67.14,67.64,104307,0
+JGLO.US,D,20251016,000000,67.85,67.9,66.95,67.27,89587,0
+JGLO.US,D,20251017,000000,67.13,67.7099,67.13,67.58,69227,0
+JGLO.US,D,20251020,000000,67.96,68.36,67.96,68.31,36515,0
+JGLO.US,D,20251021,000000,68.38,68.56,68.25,68.43,79575,0
+JGLO.US,D,20251022,000000,68.3112,68.35,67.71,68.06,123633,0
+JGLO.US,D,20251023,000000,68.07,68.41,68.0352,68.3076,32811,0
+JGLO.US,D,20251024,000000,68.62,68.72,68.445,68.57,89719,0
+JGLO.US,D,20251027,000000,69,69.17,68.9162,69.14,58581,0
+JGLO.US,D,20251028,000000,69.32,69.39,69.1,69.21,93530,0
+JGLO.US,D,20251029,000000,69.37,69.37,68.67,69.06,167800,0
+JGLO.US,D,20251030,000000,68.26,68.7,68.25,68.28,131736,0
+JGLO.US,D,20251031,000000,68.61,68.61,68,68.21,5033516,0
+JGLO.US,D,20251103,000000,68.305,68.38,68.05,68.2,98283,0
+JGLO.US,D,20251104,000000,67.66,68.035,67.62,67.74,70708,0
+JGLO.US,D,20251105,000000,67.67,68.0696,67.57,67.75,78764,0
+JGLO.US,D,20251106,000000,67.67,67.77,67.04,67.12,162491,0
+JGLO.US,D,20251107,000000,66.96,67.41,66.675,67.4,132791,0
+JGLO.US,D,20251110,000000,67.98,68.36,67.695,68.31,115994,0
+JGLO.US,D,20251111,000000,68.36,68.76,68.33,68.66,37202,0
+JGLO.US,D,20251112,000000,68.85,68.92,68.6803,68.85,127110,0
+JGLO.US,D,20251113,000000,68.54,68.6,67.67,67.79,101249,0
+JGLO.US,D,20251114,000000,67.24,67.94,67.1,67.7,141034,0
+JGLO.US,D,20251117,000000,67.32,67.5963,66.69,66.95,3801039,0
+JGLO.US,D,20251118,000000,66.46,66.74,66.09,66.41,119079,0
+JGLO.US,D,20251119,000000,66.32,66.63,66.116,66.44,74044,0
+JGLO.US,D,20251120,000000,67.2,67.325,65.59,65.63,202145,0
+JGLO.US,D,20251121,000000,65.92,66.76,65.69,66.42,365973,0
+JGLO.US,D,20251124,000000,66.51,66.8008,66.265,66.67,94341,0
+JGLO.US,D,20251125,000000,66.67,67.27,66.49,67.2,336347,0
+JGLO.US,D,20251126,000000,67.52,67.88,67.47,67.61,211767,0
+JGLO.US,D,20251128,000000,67.81,68,67.76,67.95,258005,0
+JGLO.US,D,20251201,000000,67.66,67.96,67.63,67.73,50533,0
+JGLO.US,D,20251202,000000,67.82,67.97,67.61,67.77,75579,0
+JGLO.US,D,20251203,000000,67.67,68.11,67.67,68.04,201319,0
+JGLO.US,D,20251204,000000,68.23,68.23,67.705,67.94,40662,0
+JGLO.US,D,20251205,000000,68.11,68.25,67.87,67.93,272677,0
+JGLO.US,D,20251208,000000,67.92,67.95,67.6693,67.76,47530,0
+JGLO.US,D,20251209,000000,67.7,67.86,67.61,67.66,55837,0
+JGLO.US,D,20251210,000000,67.62,68.21,67.59,68.08,1001936,0
+JGLO.US,D,20251211,000000,67.96,68.4,67.93,68.4,74194,0
+JGLO.US,D,20251212,000000,68.35,68.5,67.805,68.03,178608,0
+JGLO.US,D,20251215,000000,68.33,68.33,67.9348,68.07,68089,0
+JGLO.US,D,20251216,000000,67.12,67.23,66.7276,67.03,153383,0
+JGLO.US,D,20251217,000000,66.98,67.03,66.43,66.47,476820,0
+JGLO.US,D,20251218,000000,66.98,67.33,66.785,66.86,576150,0
+JGLO.US,D,20251219,000000,67.01,67.41,67.01,67.29,180730,0
+JGLO.US,D,20251222,000000,67.45,67.61,67.39,67.51,562111,0
+JGLO.US,D,20251223,000000,67.59,67.99,67.59,67.99,120390,0
+JGLO.US,D,20251224,000000,67.95,68.24,67.95,68.19,175775,0
+JGLO.US,D,20251226,000000,68.19,68.35,68.11,68.2179,77779,0
+JGLO.US,D,20251229,000000,67.95,68.09,67.85,67.9906,57726,0
+JGLO.US,D,20251230,000000,68.05,68.1236,67.985,68.03,56393,0
+JGLO.US,D,20251231,000000,68.05,68.05,67.6,67.67,5510017,0
+JGLO.US,D,20260102,000000,68.08,68.08,67.73,68.05,241249,0
+JGLO.US,D,20260105,000000,68.32,68.62,68.275,68.54,81699,0
+JGLO.US,D,20260106,000000,68.61,68.935,68.58,68.86,461791,0
+JGLO.US,D,20260107,000000,68.92,68.926,68.55,68.6,120596,0
+JGLO.US,D,20260108,000000,68.36,68.73,68.36,68.73,70462,0
+JGLO.US,D,20260109,000000,68.8,69.13,68.7161,69.01,47347,0
+JGLO.US,D,20260112,000000,68.86,69.2,68.86,69.19,76164,0
+JGLO.US,D,20260113,000000,69.14,69.145,68.86,69.11,93551,0
+JGLO.US,D,20260114,000000,68.86,68.87,68.5092,68.82,89129,0
+JGLO.US,D,20260115,000000,69.23,69.37,69.085,69.19,46941,0
+JGLO.US,D,20260116,000000,69.27,69.38,69.1,69.2101,247268,0
+JGLO.US,D,20260120,000000,68.06,68.3399,67.68,67.79,141957,0
+JGLO.US,D,20260121,000000,67.95,68.77,67.88,68.49,120086,0
+JGLO.US,D,20260122,000000,68.92,69.0928,68.74,68.92,43906,0
+JGLO.US,D,20260123,000000,68.845,69.12,68.7825,69,41158,0
+JGLO.US,D,20260126,000000,69.16,69.45,69.16,69.35,40966,0
+JGLO.US,D,20260127,000000,69.44,69.7648,69.42,69.71,723239,0
+JGLO.US,D,20260128,000000,69.6,69.67,69.23,69.43,69293,0
+JGLO.US,D,20260129,000000,69.61,69.7,68.725,69.64,800535,0
+JGLO.US,D,20260130,000000,69.25,69.42,68.8,69.21,240262,0
+JGLO.US,D,20260202,000000,68.89,69.53,68.89,69.48,73808,0
+JGLO.US,D,20260203,000000,69.35,69.46,68.49,69.01,384993,0
+JGLO.US,D,20260204,000000,69.02,69.14,68.41,68.66,212921,0
+JGLO.US,D,20260205,000000,68.24,68.65,67.94,68.12,622536,0
+JGLO.US,D,20260206,000000,68.49,69.6,68.47,69.5,386896,0
+JGLO.US,D,20260209,000000,69.41,69.9184,69.37,69.82,30934,0
+JGLO.US,D,20260210,000000,69.98,70.137,69.7,69.75,46819,0
+JGLO.US,D,20260211,000000,70.07,70.13,69.565,69.77,58342,0
+JGLO.US,D,20260212,000000,69.98,70.005,68.88,68.88,288885,0
+JGLO.US,D,20260213,000000,69.04,69.34,68.8,69.03,45082,0
+JGLO.US,D,20260217,000000,68.74,69.15,68.395,69.08,107724,0
+JGLO.US,D,20260218,000000,69.21,69.59,69.175,69.38,62938,0
diff --git a/daily/us/nasdaq etfs/jmid.us.txt b/daily/us/nasdaq etfs/jmid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ae2912d1e3929deba101e79dbcbd9d6c72ecb0c
--- /dev/null
+++ b/daily/us/nasdaq etfs/jmid.us.txt	
@@ -0,0 +1,342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMID.US,D,20240920,000000,25.23,25.3401,25.19,25.3401,2544,0
+JMID.US,D,20240923,000000,25.43,25.4936,25.43,25.4936,102,0
+JMID.US,D,20240924,000000,25.52,25.5424,25.51,25.5424,723,0
+JMID.US,D,20240925,000000,25.53,25.53,25.3878,25.3878,129,0
+JMID.US,D,20240926,000000,25.51,25.51,25.48,25.4994,4406,0
+JMID.US,D,20240927,000000,25.51,25.5123,25.4647,25.5123,403,0
+JMID.US,D,20240930,000000,25.48,25.5665,25.48,25.5665,323,0
+JMID.US,D,20241001,000000,25.24,25.3603,25.24,25.3603,273,0
+JMID.US,D,20241002,000000,25.42,25.47,25.42,25.4581,202,0
+JMID.US,D,20241003,000000,25.38,25.4451,25.38,25.4451,209,0
+JMID.US,D,20241004,000000,25.65,25.7054,25.631,25.7054,305,0
+JMID.US,D,20241007,000000,25.58,25.58,25.5251,25.5251,157,0
+JMID.US,D,20241008,000000,25.7524,25.7524,25.7282,25.7282,4241,0
+JMID.US,D,20241009,000000,25.83,25.9227,25.83,25.9227,499,0
+JMID.US,D,20241010,000000,25.83,25.91,25.83,25.8838,1557,0
+JMID.US,D,20241011,000000,26.28,26.28,26.24,26.2475,2067,0
+JMID.US,D,20241014,000000,26.43,26.44,26.425,26.425,2031,0
+JMID.US,D,20241015,000000,26.343,26.44,26.28,26.2811,573,0
+JMID.US,D,20241016,000000,26.43,26.4791,26.43,26.4791,200,0
+JMID.US,D,20241017,000000,26.45,26.49,26.4483,26.4483,200,0
+JMID.US,D,20241018,000000,26.56,26.61,26.56,26.5912,613,0
+JMID.US,D,20241021,000000,26.41,26.465,26.41,26.465,130,0
+JMID.US,D,20241022,000000,26.26,26.319,26.26,26.319,383,0
+JMID.US,D,20241023,000000,26.08,26.0936,26.05,26.0936,533,0
+JMID.US,D,20241024,000000,26.3,26.3,26.1942,26.1942,204,0
+JMID.US,D,20241025,000000,26.2594,26.2594,26.0745,26.0745,100,0
+JMID.US,D,20241028,000000,26.31,26.31,26.2982,26.2982,103,0
+JMID.US,D,20241029,000000,26.36,26.36,26.3246,26.3246,168,0
+JMID.US,D,20241030,000000,26.41,26.41,26.2604,26.2604,125,0
+JMID.US,D,20241031,000000,26.05,26.05,26.0192,26.0192,110,0
+JMID.US,D,20241101,000000,26.09,26.09,26.09,26.09,100,0
+JMID.US,D,20241104,000000,26.1004,26.1004,26.0772,26.0772,710,0
+JMID.US,D,20241105,000000,26.6734,26.6734,26.6734,26.6734,20,0
+JMID.US,D,20241106,000000,27.67,27.7572,27.67,27.7572,192,0
+JMID.US,D,20241107,000000,28.087,28.1632,28.087,28.1632,614,0
+JMID.US,D,20241108,000000,28.68,28.79,28.68,28.7386,85252,0
+JMID.US,D,20241111,000000,29.17,29.17,29.11,29.12,526,0
+JMID.US,D,20241112,000000,29.1025,29.1025,28.92,28.97,1162,0
+JMID.US,D,20241113,000000,28.78,28.78,28.74,28.74,82053,0
+JMID.US,D,20241114,000000,28.46,28.48,28.41,28.41,721,0
+JMID.US,D,20241115,000000,28.25,28.3,28.25,28.3,831,0
+JMID.US,D,20241118,000000,28.3,28.38,28.3,28.36,1381,0
+JMID.US,D,20241119,000000,28.17,28.59,28.17,28.59,854,0
+JMID.US,D,20241120,000000,28.61,28.74,28.6,28.74,705,0
+JMID.US,D,20241121,000000,28.96,29.17,28.96,29.07,9493,0
+JMID.US,D,20241122,000000,29.42,29.52,29.42,29.47,12652,0
+JMID.US,D,20241125,000000,29.88,29.9,29.71,29.72,2425,0
+JMID.US,D,20241126,000000,29.73,29.86,29.73,29.84,1503,0
+JMID.US,D,20241127,000000,29.81,29.81,29.57,29.62,6927,0
+JMID.US,D,20241129,000000,29.61,29.75,29.61,29.62,774,0
+JMID.US,D,20241202,000000,29.65,29.65,29.53,29.54,3047,0
+JMID.US,D,20241203,000000,29.74,29.77,29.74,29.76,1285,0
+JMID.US,D,20241204,000000,29.88,30.0165,29.88,30.0165,117,0
+JMID.US,D,20241205,000000,30.15,30.15,29.958,29.958,1404,0
+JMID.US,D,20241206,000000,30.29,30.2901,30.2827,30.2827,1288,0
+JMID.US,D,20241209,000000,30.05,30.05,29.58,29.58,83247,0
+JMID.US,D,20241210,000000,29.279,29.279,29.1202,29.1202,284,0
+JMID.US,D,20241211,000000,29.4438,29.47,29.3985,29.3985,257,0
+JMID.US,D,20241212,000000,29.391,29.4328,29.3057,29.3071,4222,0
+JMID.US,D,20241213,000000,29.09,29.1334,29.09,29.1334,287,0
+JMID.US,D,20241216,000000,29.2999,29.2999,29.235,29.235,850,0
+JMID.US,D,20241217,000000,28.9688,28.97,28.9645,28.9645,486,0
+JMID.US,D,20241218,000000,29.05,29.05,27.94,27.945,57965,0
+JMID.US,D,20241219,000000,28.21,28.32,27.9436,27.9436,1817,0
+JMID.US,D,20241220,000000,27.94,28.51,27.94,28.4488,702,0
+JMID.US,D,20241223,000000,28.17,28.37,28.15,28.37,1090,0
+JMID.US,D,20241224,000000,28.57,28.59,28.57,28.59,235,0
+JMID.US,D,20241226,000000,28.59,28.6653,28.59,28.6653,212,0
+JMID.US,D,20241227,000000,28.17,28.22,28.17,28.22,212,0
+JMID.US,D,20241230,000000,27.67,28.08,27.67,27.91,4139,0
+JMID.US,D,20241231,000000,27.8781,27.8781,27.77,27.7713,6010,0
+JMID.US,D,20250103,000000,28.37,28.37,28.3428,28.3428,100,0
+JMID.US,D,20250106,000000,28.6,28.6,28.37,28.45,13922,0
+JMID.US,D,20250107,000000,28.1324,28.14,27.99,27.99,6594,0
+JMID.US,D,20250108,000000,27.875,28.0908,27.851,28.065,39113,0
+JMID.US,D,20250110,000000,27.76,27.83,27.65,27.7179,19762,0
+JMID.US,D,20250113,000000,27.37,27.65,27.34,27.62,59270,0
+JMID.US,D,20250114,000000,27.96,28.0821,27.96,28.0821,5603,0
+JMID.US,D,20250115,000000,28.67,28.67,28.46,28.56,14597,0
+JMID.US,D,20250116,000000,28.68,28.96,28.65,28.87,65460,0
+JMID.US,D,20250117,000000,29.0372,29.11,29.0218,29.0218,7857,0
+JMID.US,D,20250121,000000,29.41,29.52,29.41,29.4847,1013,0
+JMID.US,D,20250122,000000,29.6297,29.69,29.6297,29.6474,6810,0
+JMID.US,D,20250123,000000,29.5,29.71,29.43,29.69,1447,0
+JMID.US,D,20250124,000000,29.81,29.86,29.718,29.7491,6072,0
+JMID.US,D,20250127,000000,29.33,29.33,28.97,29.12,13281,0
+JMID.US,D,20250128,000000,29.4957,29.61,29.458,29.536,2606,0
+JMID.US,D,20250129,000000,29.37,29.39,29.15,29.22,5573,0
+JMID.US,D,20250130,000000,29.66,29.71,29.55,29.6386,803,0
+JMID.US,D,20250131,000000,29.6001,29.66,29.29,29.29,7041,0
+JMID.US,D,20250203,000000,28.85,29.29,28.7,29.12,10955,0
+JMID.US,D,20250204,000000,29.65,29.68,29.53,29.5731,2475,0
+JMID.US,D,20250205,000000,29.57,29.67,29.4999,29.665,16775,0
+JMID.US,D,20250206,000000,29.8,29.92,29.61,29.8887,16418,0
+JMID.US,D,20250207,000000,30.13,30.13,29.6599,29.6599,3262,0
+JMID.US,D,20250210,000000,29.55,29.8,29.55,29.7731,4190,0
+JMID.US,D,20250211,000000,29.44,29.44,29.4315,29.4315,100,0
+JMID.US,D,20250212,000000,29.135,29.21,29.135,29.21,159,0
+JMID.US,D,20250213,000000,29.66,29.7854,29.48,29.7854,3552,0
+JMID.US,D,20250214,000000,29.6543,29.73,29.62,29.62,339,0
+JMID.US,D,20250218,000000,29.67,29.834,29.67,29.834,2770,0
+JMID.US,D,20250219,000000,29.66,29.83,29.5438,29.5438,1099,0
+JMID.US,D,20250220,000000,28.8291,28.98,28.7103,28.98,5657,0
+JMID.US,D,20250221,000000,28.69,28.6901,28.05,28.05,6008,0
+JMID.US,D,20250224,000000,27.79,27.9997,27.73,27.73,7129,0
+JMID.US,D,20250225,000000,27.68,27.77,27.57,27.6133,6282,0
+JMID.US,D,20250226,000000,27.67,27.72,27.6269,27.6269,3620,0
+JMID.US,D,20250227,000000,27.2699,27.2699,27.225,27.225,158,0
+JMID.US,D,20250228,000000,27.25,27.45,27.25,27.45,296,0
+JMID.US,D,20250303,000000,27.356,27.356,26.74,26.895,13619,0
+JMID.US,D,20250304,000000,26.28,26.8702,26.12,26.53,21478,0
+JMID.US,D,20250305,000000,26.67,26.9118,26.47,26.9118,1054,0
+JMID.US,D,20250306,000000,26.205,26.205,26,26,2625,0
+JMID.US,D,20250307,000000,25.95,26.369,25.93,26.369,643,0
+JMID.US,D,20250310,000000,25.91,25.91,25.53,25.53,1304,0
+JMID.US,D,20250311,000000,25.53,25.605,25.36,25.38,27989,0
+JMID.US,D,20250312,000000,25.7,25.7,25.57,25.6,2130,0
+JMID.US,D,20250313,000000,24.91,24.94,24.91,24.94,179,0
+JMID.US,D,20250314,000000,25.42,25.77,25.4,25.77,10577,0
+JMID.US,D,20250317,000000,26.14,26.21,26.125,26.21,306,0
+JMID.US,D,20250318,000000,26,26,25.7666,25.7693,1425,0
+JMID.US,D,20250319,000000,25.99,26.26,25.99,26.26,133,0
+JMID.US,D,20250320,000000,26.28,26.28,26.0894,26.0894,405,0
+JMID.US,D,20250321,000000,26.09,26.1611,26.09,26.1611,172,0
+JMID.US,D,20250324,000000,26.788,26.9245,26.788,26.9245,575,0
+JMID.US,D,20250325,000000,26.98,26.98,26.83,26.905,1772,0
+JMID.US,D,20250326,000000,26.79,26.79,26.5162,26.5162,506,0
+JMID.US,D,20250328,000000,25.5496,25.61,25.5496,25.595,1720,0
+JMID.US,D,20250331,000000,25.08,25.61,25.08,25.49,932,0
+JMID.US,D,20250401,000000,25.49,25.81,25.49,25.7236,545,0
+JMID.US,D,20250402,000000,25.63,26.2081,25.63,26.2081,627,0
+JMID.US,D,20250403,000000,24.73,24.73,24.4578,24.4578,1442,0
+JMID.US,D,20250404,000000,23.01,23.2,22.9121,22.9121,2576,0
+JMID.US,D,20250407,000000,22.84,23.64,22.84,22.9036,905,0
+JMID.US,D,20250408,000000,22.18,22.48,22.17,22.4734,2232,0
+JMID.US,D,20250409,000000,22.3,24.85,22.3,24.8228,2680,0
+JMID.US,D,20250410,000000,24.06,24.14,23.58,23.8292,6527,0
+JMID.US,D,20250411,000000,23.595,24.0744,23.5695,24.0744,2082,0
+JMID.US,D,20250414,000000,24.41,24.41,24.315,24.315,2811,0
+JMID.US,D,20250415,000000,24.57,24.57,24.45,24.45,107,0
+JMID.US,D,20250416,000000,24.3,24.3,23.91,24.02,1087,0
+JMID.US,D,20250417,000000,24.1,24.1892,24.0999,24.1892,316,0
+JMID.US,D,20250421,000000,23.745,23.745,23.3377,23.5397,42755,0
+JMID.US,D,20250422,000000,23.925,24.24,23.925,24.24,641,0
+JMID.US,D,20250423,000000,25.37,25.37,24.747,24.747,697,0
+JMID.US,D,20250424,000000,25.17,25.475,25.17,25.475,788,0
+JMID.US,D,20250425,000000,25.5,25.5777,25.485,25.5777,209,0
+JMID.US,D,20250429,000000,25.86,25.86,25.81,25.8476,378,0
+JMID.US,D,20250430,000000,25.38,25.7998,25.38,25.7998,8977,0
+JMID.US,D,20250501,000000,25.95,25.95,25.8246,25.8246,1926,0
+JMID.US,D,20250502,000000,26.42,26.4438,26.42,26.4438,1928,0
+JMID.US,D,20250505,000000,26.42,26.51,26.38,26.4173,17279,0
+JMID.US,D,20250506,000000,26.06,26.06,25.89,25.98,18075,0
+JMID.US,D,20250508,000000,26.8138,26.84,26.8138,26.84,112,0
+JMID.US,D,20250509,000000,26.91,26.91,26.68,26.7539,8257,0
+JMID.US,D,20250512,000000,27.62,27.67,27.62,27.67,1623,0
+JMID.US,D,20250513,000000,27.84,28.25,27.84,28.15,1402,0
+JMID.US,D,20250514,000000,28.3,28.34,28.15,28.18,765,0
+JMID.US,D,20250515,000000,28.04,28.29,28.04,28.2351,818,0
+JMID.US,D,20250516,000000,28.39,28.63,28.39,28.5456,63410,0
+JMID.US,D,20250519,000000,28.43,28.54,28.4,28.4562,12908,0
+JMID.US,D,20250520,000000,28.28,28.36,28.28,28.3223,4474,0
+JMID.US,D,20250521,000000,28.1,28.1,27.68,27.68,1401,0
+JMID.US,D,20250522,000000,27.57,27.85,27.57,27.71,2702,0
+JMID.US,D,20250523,000000,27.3875,27.6,27.3875,27.497,4088,0
+JMID.US,D,20250527,000000,27.92,28.06,27.745,28.0307,5176,0
+JMID.US,D,20250528,000000,28.06,28.06,27.7807,27.7807,1228,0
+JMID.US,D,20250529,000000,27.71,27.7287,27.71,27.7287,708,0
+JMID.US,D,20250602,000000,27.83,28.0455,27.83,28.0455,628,0
+JMID.US,D,20250603,000000,28.34,28.38,28.34,28.3759,2101,0
+JMID.US,D,20250606,000000,28.235,28.31,28.22,28.31,457,0
+JMID.US,D,20250609,000000,28.1695,28.3299,28.1505,28.16,4177,0
+JMID.US,D,20250610,000000,28.12,28.1294,28.11,28.1294,747,0
+JMID.US,D,20250611,000000,28.15,28.15,28.02,28.07,3377,0
+JMID.US,D,20250612,000000,28.01,28.0941,28.01,28.0941,215,0
+JMID.US,D,20250613,000000,27.81,28.03,27.7,27.7,1679,0
+JMID.US,D,20250616,000000,28.2738,28.2738,28.24,28.24,783,0
+JMID.US,D,20250617,000000,28.14,28.14,27.9367,27.9367,3198,0
+JMID.US,D,20250618,000000,28.09,28.1,28.01,28.01,36301,0
+JMID.US,D,20250620,000000,28.06,28.06,27.945,28.02,684,0
+JMID.US,D,20250623,000000,28.04,28.31,28.04,28.31,410,0
+JMID.US,D,20250624,000000,28.59,28.7456,28.5699,28.7456,1564,0
+JMID.US,D,20250626,000000,28.5523,28.83,28.5523,28.7996,3354,0
+JMID.US,D,20250627,000000,28.88,28.94,28.7,28.7,665,0
+JMID.US,D,20250630,000000,28.82,28.92,28.82,28.92,3482,0
+JMID.US,D,20250701,000000,28.72,28.87,28.72,28.76,2050,0
+JMID.US,D,20250702,000000,28.7045,28.95,28.7045,28.94,7985,0
+JMID.US,D,20250703,000000,29.1501,29.2,29.1471,29.1471,6253,0
+JMID.US,D,20250707,000000,28.9876,29.04,28.96,29.04,2565,0
+JMID.US,D,20250708,000000,28.95,29.9392,28.95,29.07,105169,0
+JMID.US,D,20250709,000000,29.07,29.21,28.96,29.195,13912,0
+JMID.US,D,20250710,000000,29.18,29.22,29.08,29.1198,26637,0
+JMID.US,D,20250711,000000,29.01,29.02,28.785,28.785,28700,0
+JMID.US,D,20250714,000000,28.91,29.1967,28.91,29.1967,3422,0
+JMID.US,D,20250715,000000,29.13,29.13,28.88,28.8832,2911,0
+JMID.US,D,20250716,000000,28.89,28.99,28.79,28.955,12849,0
+JMID.US,D,20250717,000000,29.07,29.31,29.07,29.2874,5945,0
+JMID.US,D,20250718,000000,29.37,29.3985,29.35,29.3985,3110,0
+JMID.US,D,20250721,000000,29.29,29.45,29.1924,29.1924,7044,0
+JMID.US,D,20250722,000000,29.36,29.453,29.22,29.453,1851,0
+JMID.US,D,20250723,000000,29.71,29.7563,29.66,29.7563,1196,0
+JMID.US,D,20250724,000000,29.68,29.72,29.63,29.6342,7761,0
+JMID.US,D,20250725,000000,29.7466,29.9003,29.7466,29.9003,2546,0
+JMID.US,D,20250728,000000,29.99,29.99,29.89,29.9575,4177,0
+JMID.US,D,20250729,000000,29.94,29.94,29.75,29.7959,2640,0
+JMID.US,D,20250730,000000,29.96,29.96,29.65,29.7903,1266,0
+JMID.US,D,20250731,000000,29.98,30.05,29.5791,29.5791,76160,0
+JMID.US,D,20250801,000000,29.02,29.17,28.77,29.1684,6327,0
+JMID.US,D,20250804,000000,29.64,29.85,29.64,29.83,1720,0
+JMID.US,D,20250805,000000,29.61,29.61,29.31,29.3351,1174,0
+JMID.US,D,20250806,000000,29.25,29.305,29.097,29.2954,6446,0
+JMID.US,D,20250807,000000,29.31,29.31,29.0847,29.0847,1142,0
+JMID.US,D,20250808,000000,29.2,29.2286,29.09,29.09,2651,0
+JMID.US,D,20250811,000000,29.08,29.28,29.0749,29.0749,1850,0
+JMID.US,D,20250812,000000,29.48,29.622,29.48,29.622,3357,0
+JMID.US,D,20250813,000000,29.55,29.7994,29.515,29.7994,2070,0
+JMID.US,D,20250814,000000,29.527,29.527,29.47,29.5053,1117,0
+JMID.US,D,20250815,000000,29.37,29.39,29.33,29.3323,5145,0
+JMID.US,D,20250818,000000,29.32,29.505,29.32,29.505,855,0
+JMID.US,D,20250819,000000,29.43,29.46,29.3402,29.3402,449,0
+JMID.US,D,20250820,000000,29.27,29.399,29.06,29.3553,5229,0
+JMID.US,D,20250821,000000,29.21,29.29,29.21,29.2472,1193,0
+JMID.US,D,20250822,000000,29.85,29.85,29.7714,29.7714,913,0
+JMID.US,D,20250825,000000,29.79,29.79,29.6544,29.6544,864,0
+JMID.US,D,20250826,000000,29.8,29.9123,29.7999,29.9123,1949,0
+JMID.US,D,20250827,000000,30.0198,30.0305,30.0198,30.0305,167,0
+JMID.US,D,20250828,000000,30.063,30.1177,30.063,30.1177,827,0
+JMID.US,D,20250829,000000,29.89,29.9,29.86,29.86,400,0
+JMID.US,D,20250902,000000,29.4663,29.71,29.4663,29.71,1153,0
+JMID.US,D,20250903,000000,29.79,29.79,29.7259,29.7259,731,0
+JMID.US,D,20250904,000000,29.85,30.05,29.75,30.05,2681,0
+JMID.US,D,20250905,000000,30.06,30.06,29.77,29.925,18373,0
+JMID.US,D,20250908,000000,30,30.0931,30,30.0931,790,0
+JMID.US,D,20250909,000000,30.02,30.02,29.9099,29.985,6804,0
+JMID.US,D,20250910,000000,30.1,30.1799,29.99,29.99,715,0
+JMID.US,D,20250911,000000,30.32,30.4141,30.32,30.4141,2821,0
+JMID.US,D,20250912,000000,30.29,30.3,30.1973,30.1973,5880,0
+JMID.US,D,20250915,000000,30.38,30.407,30.23,30.2303,1264,0
+JMID.US,D,20250916,000000,30.08,30.08,29.96,30.0696,3899,0
+JMID.US,D,20250917,000000,30.25,30.25,30.125,30.125,4036,0
+JMID.US,D,20250918,000000,30.41,30.49,30.41,30.45,2065,0
+JMID.US,D,20250919,000000,30.36,30.4138,30.36,30.4138,1197,0
+JMID.US,D,20250922,000000,30.42,30.61,30.42,30.5627,2475,0
+JMID.US,D,20250923,000000,30.42,30.47,30.42,30.4526,607,0
+JMID.US,D,20250924,000000,30.46,30.46,30.1277,30.1277,246,0
+JMID.US,D,20250925,000000,29.7701,29.86,29.7701,29.7923,4058,0
+JMID.US,D,20250926,000000,29.88,30.1488,29.88,30.1488,734,0
+JMID.US,D,20250929,000000,30.36,30.36,30.2,30.2029,3789,0
+JMID.US,D,20250930,000000,30.18,30.18,29.96,30.1663,956,0
+JMID.US,D,20251001,000000,29.99,30.1099,29.99,30.0753,3566,0
+JMID.US,D,20251002,000000,30.1,30.24,30.0996,30.235,1535,0
+JMID.US,D,20251003,000000,30.21,30.21,30.0138,30.0138,634,0
+JMID.US,D,20251006,000000,30.19,30.2012,30.08,30.126,2308,0
+JMID.US,D,20251007,000000,30.07,30.07,29.81,29.8904,2128,0
+JMID.US,D,20251008,000000,29.98,30.1,29.98,30.0976,1182,0
+JMID.US,D,20251009,000000,29.92,29.9469,29.85,29.9469,1767,0
+JMID.US,D,20251010,000000,29.3652,29.418,29.121,29.121,1100,0
+JMID.US,D,20251013,000000,29.54,29.735,29.54,29.735,341,0
+JMID.US,D,20251014,000000,29.91,30.1,29.91,29.9759,101868,0
+JMID.US,D,20251015,000000,30.27,30.27,30.0581,30.0581,2578,0
+JMID.US,D,20251016,000000,30.04,30.04,29.6262,29.6262,3304,0
+JMID.US,D,20251017,000000,29.53,29.6436,29.53,29.6436,847,0
+JMID.US,D,20251020,000000,29.8416,29.94,29.82,29.8854,7843,0
+JMID.US,D,20251021,000000,30.1,30.1277,30.1,30.1277,12865,0
+JMID.US,D,20251022,000000,29.985,30.01,29.46,29.7686,3824,0
+JMID.US,D,20251023,000000,29.88,30.208,29.88,30.145,1089,0
+JMID.US,D,20251027,000000,30.5599,30.6321,30.5599,30.6321,2025,0
+JMID.US,D,20251028,000000,30.51,30.51,30.24,30.3016,2029,0
+JMID.US,D,20251029,000000,30.23,30.3,30.025,30.06,4422,0
+JMID.US,D,20251030,000000,30.0368,30.0368,29.64,29.65,1420,0
+JMID.US,D,20251031,000000,29.6496,29.74,29.465,29.6927,2766,0
+JMID.US,D,20251103,000000,29.65,29.7795,29.6499,29.7461,5097,0
+JMID.US,D,20251104,000000,29.43,29.45,29.2799,29.2799,102518,0
+JMID.US,D,20251105,000000,29.5443,29.6885,29.515,29.5437,7238,0
+JMID.US,D,20251106,000000,29.15,29.318,29.07,29.22,4316,0
+JMID.US,D,20251107,000000,28.99,29.4729,28.99,29.4729,2380,0
+JMID.US,D,20251110,000000,29.5799,29.7738,29.56,29.7738,1902,0
+JMID.US,D,20251111,000000,29.6801,29.71,29.6456,29.6456,1676,0
+JMID.US,D,20251112,000000,29.82,29.83,29.66,29.67,88820,0
+JMID.US,D,20251113,000000,29.573,29.573,29.04,29.0483,2869,0
+JMID.US,D,20251114,000000,28.75,29.15,28.75,28.98,3970,0
+JMID.US,D,20251117,000000,28.93,28.98,28.32,28.4269,2355,0
+JMID.US,D,20251118,000000,28.35,28.6,28.25,28.4562,2570,0
+JMID.US,D,20251119,000000,28.66,28.66,28.5532,28.58,11292,0
+JMID.US,D,20251120,000000,28.96,28.9799,27.97,28.005,4243,0
+JMID.US,D,20251121,000000,28.11,28.6,27.97,28.4216,2177,0
+JMID.US,D,20251124,000000,28.77,28.81,28.72,28.7216,1393,0
+JMID.US,D,20251125,000000,28.89,29.2232,28.89,29.2232,1433,0
+JMID.US,D,20251126,000000,29.3985,29.4058,29.3985,29.4058,184,0
+JMID.US,D,20251128,000000,29.5,29.65,29.5,29.5935,2947,0
+JMID.US,D,20251201,000000,29.44,29.58,29.3761,29.3761,9767,0
+JMID.US,D,20251202,000000,29.43,29.48,29.3691,29.3691,11785,0
+JMID.US,D,20251203,000000,29.4696,29.47,29.45,29.47,1890,0
+JMID.US,D,20251204,000000,29.5,29.59,29.48,29.5553,368,0
+JMID.US,D,20251205,000000,29.62,29.73,29.615,29.615,1307,0
+JMID.US,D,20251208,000000,29.61,29.64,29.4804,29.4804,1935,0
+JMID.US,D,20251209,000000,29.55,29.57,29.3773,29.3773,1170,0
+JMID.US,D,20251210,000000,29.5,29.77,29.5,29.77,217,0
+JMID.US,D,20251211,000000,29.97,29.97,29.925,29.925,311,0
+JMID.US,D,20251212,000000,29.4498,29.61,29.4498,29.455,3171,0
+JMID.US,D,20251215,000000,29.67,29.67,29.4375,29.4375,807,0
+JMID.US,D,20251216,000000,29.37,29.3932,29.2881,29.2881,1038,0
+JMID.US,D,20251217,000000,29.29,29.29,29.0709,29.0709,1600,0
+JMID.US,D,20251218,000000,29.38,29.42,29.34,29.34,989,0
+JMID.US,D,20251219,000000,29.3758,29.4901,29.3758,29.4771,999,0
+JMID.US,D,20251222,000000,29.74,29.74,29.719,29.719,946,0
+JMID.US,D,20251223,000000,29.6242,29.65,29.6242,29.625,5211,0
+JMID.US,D,20251224,000000,29.6913,29.72,29.6913,29.7,609,0
+JMID.US,D,20251226,000000,29.7,29.7005,29.7,29.7005,903,0
+JMID.US,D,20251229,000000,29.55,29.56,29.49,29.5198,4013,0
+JMID.US,D,20251230,000000,29.55,29.55,29.42,29.42,1660,0
+JMID.US,D,20251231,000000,29.24,29.25,29.0892,29.0892,862,0
+JMID.US,D,20260102,000000,29.2,29.2622,29.2,29.2622,1289,0
+JMID.US,D,20260106,000000,29.72,30.06,29.69,30.0498,2386,0
+JMID.US,D,20260108,000000,29.78,29.78,29.7,29.7459,4168,0
+JMID.US,D,20260109,000000,30.01,30.0562,29.95,29.9959,6344,0
+JMID.US,D,20260112,000000,29.9838,30.11,29.9838,30.105,108432,0
+JMID.US,D,20260113,000000,30.2898,30.29,30.11,30.125,39808,0
+JMID.US,D,20260114,000000,30.12,30.17,29.97,30.1372,8899,0
+JMID.US,D,20260115,000000,30.46,30.495,30.345,30.345,14923,0
+JMID.US,D,20260116,000000,30.45,30.47,30.2599,30.265,5107,0
+JMID.US,D,20260120,000000,29.79,30.04,29.745,29.7479,7710,0
+JMID.US,D,20260121,000000,30,30.23,29.91,30.12,11445,0
+JMID.US,D,20260122,000000,30.3,30.36,30.215,30.215,6277,0
+JMID.US,D,20260123,000000,30.27,30.27,29.95,30.0356,9181,0
+JMID.US,D,20260126,000000,30.16,30.165,30.039,30.039,2975,0
+JMID.US,D,20260127,000000,29.98,30.04,29.9501,30.01,6538,0
+JMID.US,D,20260128,000000,29.92,29.93,29.86,29.875,4916,0
+JMID.US,D,20260129,000000,29.86,29.86,29.5899,29.7621,3675,0
+JMID.US,D,20260130,000000,29.56,29.56,29.27,29.3352,4206,0
+JMID.US,D,20260202,000000,29.53,29.54,29.5,29.505,96639,0
+JMID.US,D,20260203,000000,29.1,29.41,28.84,29.1081,15495,0
+JMID.US,D,20260204,000000,28.9056,28.93,28.61,28.9269,1869,0
+JMID.US,D,20260205,000000,28.83,29.082,28.8248,28.8248,5969,0
+JMID.US,D,20260206,000000,29.4,29.7222,29.4,29.7222,9590,0
+JMID.US,D,20260209,000000,29.83,29.99,29.83,29.9561,988,0
+JMID.US,D,20260211,000000,29.93,29.977,29.83,29.977,1978,0
+JMID.US,D,20260212,000000,29.9,30.03,29.1427,29.1427,896,0
+JMID.US,D,20260213,000000,29.37,29.67,29.37,29.5013,28908,0
+JMID.US,D,20260217,000000,29.28,29.4097,29.28,29.4097,112,0
+JMID.US,D,20260218,000000,29.73,29.73,29.65,29.65,6970,0
diff --git a/daily/us/nasdaq etfs/jpy.us.txt b/daily/us/nasdaq etfs/jpy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c6fd2cfc6c02524d2d6347f71e236a4394969ba
--- /dev/null
+++ b/daily/us/nasdaq etfs/jpy.us.txt	
@@ -0,0 +1,212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPY.US,D,20250407,000000,23.47,24.08,23.47,23.4932,4945,0
+JPY.US,D,20250408,000000,24.7672,24.7672,23.9799,24.0296,7811,0
+JPY.US,D,20250409,000000,23.933,25.96,23.933,25.8875,7854,0
+JPY.US,D,20250410,000000,25.09,25.0901,24.754,24.9217,3357,0
+JPY.US,D,20250411,000000,25.2364,25.6,25.2364,25.585,1408,0
+JPY.US,D,20250414,000000,25.95,26.16,25.94,26.0014,5543,0
+JPY.US,D,20250415,000000,26.93,26.93,26.17,26.255,3437,0
+JPY.US,D,20250416,000000,26.133,26.15,25.905,25.9549,2373,0
+JPY.US,D,20250417,000000,26.22,26.6,26.22,26.455,8358,0
+JPY.US,D,20250421,000000,26.5,26.53,26.355,26.3795,14948,0
+JPY.US,D,20250422,000000,26.83,27.05,26.83,26.945,19679,0
+JPY.US,D,20250423,000000,27.17,27.17,26.9288,26.9933,3030,0
+JPY.US,D,20250424,000000,26.86,27.1558,26.86,27.1558,4720,0
+JPY.US,D,20250425,000000,27.1265,27.37,27.1265,27.2887,20723,0
+JPY.US,D,20250428,000000,27.54,27.75,27.43,27.6472,4823,0
+JPY.US,D,20250429,000000,27.6692,27.794,27.6692,27.7792,1634,0
+JPY.US,D,20250430,000000,27.28,27.49,27.28,27.455,8826,0
+JPY.US,D,20250502,000000,27.51,27.5542,27.48,27.5542,667,0
+JPY.US,D,20250505,000000,27.755,27.78,27.74,27.74,718,0
+JPY.US,D,20250506,000000,27.8,27.8,27.71,27.7245,4406,0
+JPY.US,D,20250507,000000,27.6,27.64,27.51,27.5214,2129,0
+JPY.US,D,20250508,000000,28.72,28.72,27.488,27.488,21503,0
+JPY.US,D,20250509,000000,27.62,27.65,27.6199,27.6333,1042,0
+JPY.US,D,20250512,000000,27.8701,28.12,27.87,28.1147,1565,0
+JPY.US,D,20250513,000000,27.8,28.01,27.8,27.9143,4319,0
+JPY.US,D,20250514,000000,27.6101,27.69,27.6101,27.6641,2546,0
+JPY.US,D,20250515,000000,28.04,28.0898,28.04,28.0898,1299,0
+JPY.US,D,20250516,000000,28,28.0457,27.9999,28.0457,738,0
+JPY.US,D,20250519,000000,27.91,28.0783,27.91,28.0783,2681,0
+JPY.US,D,20250520,000000,28.2112,28.2896,28.2112,28.2896,1150,0
+JPY.US,D,20250521,000000,28.285,28.34,28.0994,28.0994,3849,0
+JPY.US,D,20250523,000000,28.13,28.245,28.08,28.245,589,0
+JPY.US,D,20250527,000000,28.903,29.0112,28.903,29.0112,1415,0
+JPY.US,D,20250528,000000,28.54,28.54,28.4847,28.4847,48906,0
+JPY.US,D,20250529,000000,28.58,28.68,28.58,28.62,1484,0
+JPY.US,D,20250530,000000,28.6,28.6814,28.6,28.6814,269,0
+JPY.US,D,20250602,000000,28.88,29.0144,28.8,29.0144,1075,0
+JPY.US,D,20250603,000000,28.7595,28.81,28.734,28.7377,19263,0
+JPY.US,D,20250604,000000,28.713,28.713,28.668,28.668,1349,0
+JPY.US,D,20250605,000000,28.42,28.452,28.38,28.452,1366,0
+JPY.US,D,20250609,000000,28.66,28.85,28.61,28.6148,2617,0
+JPY.US,D,20250610,000000,28.635,28.6795,28.61,28.6431,8438,0
+JPY.US,D,20250611,000000,28.65,28.65,28.5664,28.5664,222,0
+JPY.US,D,20250612,000000,28.775,28.78,28.775,28.78,1376,0
+JPY.US,D,20250613,000000,28.53,28.53,28.495,28.5132,2871,0
+JPY.US,D,20250616,000000,28.6487,28.69,28.53,28.5313,6427,0
+JPY.US,D,20250617,000000,28.365,28.399,28.16,28.1838,2649,0
+JPY.US,D,20250620,000000,27.66,27.66,27.4502,27.4502,1693,0
+JPY.US,D,20250623,000000,27.35,27.5264,27.18,27.5264,3106,0
+JPY.US,D,20250624,000000,27.71,27.88,27.71,27.802,2914,0
+JPY.US,D,20250625,000000,27.755,27.77,27.72,27.756,3006,0
+JPY.US,D,20250626,000000,28.365,28.389,28.33,28.353,2344,0
+JPY.US,D,20250627,000000,28.84,28.84,28.78,28.7838,14769,0
+JPY.US,D,20250630,000000,28.71,28.765,28.69,28.7404,6709,0
+JPY.US,D,20250701,000000,28.65,28.69,28.5748,28.5748,32713,0
+JPY.US,D,20250702,000000,28.63,28.655,28.63,28.655,1151,0
+JPY.US,D,20250703,000000,28.73,28.775,28.73,28.7458,683,0
+JPY.US,D,20250707,000000,28.34,28.34,27.84,28,16610,0
+JPY.US,D,20250708,000000,28.11,28.25,28.11,28.215,5802,0
+JPY.US,D,20250709,000000,28.2,28.278,28.189,28.278,3278,0
+JPY.US,D,20250710,000000,28.05,28.14,27.92,28.14,3079,0
+JPY.US,D,20250711,000000,28.0001,28.0137,27.96,28.0137,1759,0
+JPY.US,D,20250714,000000,27.9533,27.9913,27.9533,27.9913,3295,0
+JPY.US,D,20250715,000000,27.7815,27.7815,27.71,27.7246,11723,0
+JPY.US,D,20250716,000000,27.58,27.78,27.58,27.78,6360,0
+JPY.US,D,20250717,000000,27.82,27.94,27.82,27.9118,348156,0
+JPY.US,D,20250718,000000,27.77,27.77,27.67,27.6734,2784,0
+JPY.US,D,20250721,000000,27.9078,28.12,27.9078,28,1142,0
+JPY.US,D,20250723,000000,29.63,29.635,29.47,29.5613,10246,0
+JPY.US,D,20250724,000000,29.68,29.72,29.6278,29.6278,13927,0
+JPY.US,D,20250725,000000,29.2901,29.335,29.28,29.335,767,0
+JPY.US,D,20250728,000000,28.87,28.87,28.67,28.735,22224,0
+JPY.US,D,20250729,000000,28.5,28.5,28.4,28.445,8265,0
+JPY.US,D,20250730,000000,28.57,28.61,28.36,28.4729,9034,0
+JPY.US,D,20250731,000000,28.355,28.355,28.3034,28.3034,1796,0
+JPY.US,D,20250801,000000,28.32,28.4395,28.32,28.4395,16213,0
+JPY.US,D,20250804,000000,28.82,28.83,28.815,28.815,597,0
+JPY.US,D,20250805,000000,28.6651,28.78,28.6651,28.735,823,0
+JPY.US,D,20250806,000000,29.081,29.2455,29.051,29.2026,16472,0
+JPY.US,D,20250807,000000,29.57,29.63,29.42,29.5238,2744,0
+JPY.US,D,20250808,000000,29.96,30.05,29.96,30.01,2336,0
+JPY.US,D,20250811,000000,30.12,30.12,29.81,29.9362,14900,0
+JPY.US,D,20250812,000000,30.205,30.5,30.205,30.4965,12881,0
+JPY.US,D,20250813,000000,30.505,30.505,30.38,30.445,3721,0
+JPY.US,D,20250814,000000,30.41,30.41,30.315,30.3709,962,0
+JPY.US,D,20250818,000000,28.84,30.97,28.84,30.923,11296,0
+JPY.US,D,20250819,000000,30.91,30.9101,30.8,30.8693,27283,0
+JPY.US,D,20250820,000000,30.75,30.83,28.98,30.7903,23496,0
+JPY.US,D,20250821,000000,30.41,30.43,30.3607,30.3607,349,0
+JPY.US,D,20250822,000000,30.88,30.8804,30.86,30.8804,1374,0
+JPY.US,D,20250825,000000,30.82,30.82,30.5462,30.5462,1603,0
+JPY.US,D,20250826,000000,30.44,30.4811,30.44,30.4811,607,0
+JPY.US,D,20250827,000000,30.27,30.3937,30.11,30.3937,1924,0
+JPY.US,D,20250828,000000,30.705,30.705,30.6828,30.6828,216,0
+JPY.US,D,20250829,000000,30.2972,30.2972,30.2573,30.2713,342,0
+JPY.US,D,20250902,000000,30.06,30.2384,30.06,30.2384,14784,0
+JPY.US,D,20250903,000000,30.07,30.1212,30.07,30.12,15571,0
+JPY.US,D,20250904,000000,30.13,30.5,30.13,30.485,17181,0
+JPY.US,D,20250905,000000,30.89,30.92,30.5552,30.6227,92326,0
+JPY.US,D,20250908,000000,31.29,31.3366,31.27,31.3366,95336,0
+JPY.US,D,20250909,000000,30.95,31.03,30.935,31.02,25523,0
+JPY.US,D,20250910,000000,31.33,31.34,31.2222,31.2222,3508,0
+JPY.US,D,20250911,000000,31.45,31.6096,31.45,31.5786,5728,0
+JPY.US,D,20250912,000000,31.31,31.35,31.27,31.335,6953,0
+JPY.US,D,20250915,000000,31.72,31.72,31.43,31.5097,1602,0
+JPY.US,D,20250916,000000,31.52,31.529,31.51,31.5255,1187,0
+JPY.US,D,20250917,000000,31.61,31.63,31.5088,31.5088,730,0
+JPY.US,D,20250918,000000,31.745,31.745,31.72,31.72,3532,0
+JPY.US,D,20250919,000000,31.49,31.49,31.4585,31.4585,253,0
+JPY.US,D,20250923,000000,31.68,31.6801,31.675,31.675,757,0
+JPY.US,D,20250924,000000,31.458,31.48,31.356,31.48,1363,0
+JPY.US,D,20250925,000000,31.4793,31.4793,31.415,31.425,1186,0
+JPY.US,D,20250926,000000,31.4855,31.4965,31.31,31.4965,33724,0
+JPY.US,D,20250929,000000,31.4229,31.45,31.38,31.4,6252,0
+JPY.US,D,20250930,000000,31.255,31.4,31.25,31.3954,9505,0
+JPY.US,D,20251001,000000,31.4,32.45,31.23,31.2975,14517,0
+JPY.US,D,20251002,000000,31.31,31.3428,31.24,31.3041,3561,0
+JPY.US,D,20251003,000000,32,32.08,31.9681,31.9681,2960,0
+JPY.US,D,20251006,000000,32.28,32.4299,32.28,32.3511,7040,0
+JPY.US,D,20251007,000000,32.08,32.08,31.86,31.86,1279,0
+JPY.US,D,20251008,000000,31.755,31.9199,31.42,31.47,73630,0
+JPY.US,D,20251009,000000,31.788,31.788,31.65,31.715,2156,0
+JPY.US,D,20251010,000000,30.8717,30.8717,30.2953,30.2953,12449,0
+JPY.US,D,20251013,000000,30.59,30.73,30.59,30.7096,1419,0
+JPY.US,D,20251014,000000,31.135,31.1377,31.0432,31.0432,386,0
+JPY.US,D,20251015,000000,31.55,31.5699,31.5111,31.539,1230,0
+JPY.US,D,20251016,000000,31.58,31.7093,31.5701,31.5921,1574,0
+JPY.US,D,20251017,000000,31.68,31.7994,31.68,31.7608,1321,0
+JPY.US,D,20251020,000000,32.26,32.405,32.25,32.3195,2334,0
+JPY.US,D,20251021,000000,31.955,31.98,31.955,31.9708,1393,0
+JPY.US,D,20251022,000000,31.95,31.95,31.72,31.7819,2648,0
+JPY.US,D,20251023,000000,31.735,31.7925,31.735,31.7925,444,0
+JPY.US,D,20251024,000000,31.7,31.985,31.7,31.9705,4145,0
+JPY.US,D,20251027,000000,32.07,32.27,32.07,32.2436,9704,0
+JPY.US,D,20251028,000000,32.4006,32.4006,32.3553,32.3553,764,0
+JPY.US,D,20251029,000000,31.9208,32.06,31.85,32,124665,0
+JPY.US,D,20251030,000000,31.875,31.99,31.835,31.835,728,0
+JPY.US,D,20251031,000000,31.88,31.96,31.88,31.96,2021,0
+JPY.US,D,20251103,000000,31.99,32.0119,31.88,32.0119,1934,0
+JPY.US,D,20251104,000000,31.79,31.793,31.52,31.5547,8873,0
+JPY.US,D,20251105,000000,31.29,31.525,31.29,31.5137,1758,0
+JPY.US,D,20251106,000000,31.48,31.655,31.48,31.575,877,0
+JPY.US,D,20251107,000000,31.4385,31.7297,31.4385,31.7297,6710,0
+JPY.US,D,20251110,000000,31.78,31.9616,31.78,31.9616,362,0
+JPY.US,D,20251111,000000,31.99,32.106,31.96,32.106,454,0
+JPY.US,D,20251112,000000,32.235,32.2449,32.2,32.2449,979,0
+JPY.US,D,20251113,000000,32.02,32.02,31.7706,31.7706,1080,0
+JPY.US,D,20251114,000000,32.0845,32.2634,32.0845,32.2634,501,0
+JPY.US,D,20251117,000000,32,32,31.5545,31.6474,1022,0
+JPY.US,D,20251118,000000,30.905,31.11,30.83,31.038,4775,0
+JPY.US,D,20251119,000000,30.95,32,30.83,31.0206,9276,0
+JPY.US,D,20251120,000000,31.02,31.02,30.4354,30.4354,7868,0
+JPY.US,D,20251121,000000,30,31.2526,28.92,31.1942,9138,0
+JPY.US,D,20251124,000000,31.195,31.4225,31.195,31.4225,1081,0
+JPY.US,D,20251125,000000,31.455,31.5478,31.455,31.5478,698,0
+JPY.US,D,20251126,000000,31.9873,32.145,31.9873,32.1045,1024,0
+JPY.US,D,20251128,000000,31.94,32.0601,31.94,32.0601,340,0
+JPY.US,D,20251201,000000,31.985,32.13,31.9687,31.9687,4763,0
+JPY.US,D,20251202,000000,32.09,32.09,31.8194,31.8794,17103,0
+JPY.US,D,20251203,000000,31.69,31.883,31.69,31.865,833,0
+JPY.US,D,20251204,000000,32.4596,32.4596,32.1949,32.1949,14611,0
+JPY.US,D,20251205,000000,34.44,34.44,32.23,32.25,900,0
+JPY.US,D,20251208,000000,32.0299,32.03,32.0262,32.0262,495,0
+JPY.US,D,20251209,000000,32.15,32.15,32.0141,32.0141,739,0
+JPY.US,D,20251210,000000,32.0427,32.28,32.0427,32.2669,1347,0
+JPY.US,D,20251211,000000,32.34,32.34,32.285,32.285,326,0
+JPY.US,D,20251212,000000,32.31,32.31,32.1383,32.1383,1178,0
+JPY.US,D,20251215,000000,32.545,32.595,32.545,32.595,202,0
+JPY.US,D,20251216,000000,32.26,32.26,32.1507,32.1507,629,0
+JPY.US,D,20251217,000000,31.98,32,31.73,31.815,1193,0
+JPY.US,D,20251218,000000,32.05,32.09,31.8964,31.8964,2381,0
+JPY.US,D,20251219,000000,31.895,31.9302,31.8908,31.8908,862,0
+JPY.US,D,20251222,000000,31.75,31.86,31.7015,31.825,12192,0
+JPY.US,D,20251223,000000,32.2,32.2,31.9701,32.1175,15152,0
+JPY.US,D,20251224,000000,31.99,32.25,31.99,32.0535,6848,0
+JPY.US,D,20251226,000000,31.995,32.045,31.975,32.045,684,0
+JPY.US,D,20251229,000000,32.07,32.085,32.07,32.0821,5414,0
+JPY.US,D,20251230,000000,32.2,32.2,32.0833,32.0833,556,0
+JPY.US,D,20251231,000000,32.005,32.06,31.94,31.9959,3946,0
+JPY.US,D,20260102,000000,32.2,32.23,32.025,32.2126,45028,0
+JPY.US,D,20260105,000000,32.47,32.96,32.47,32.8456,3107,0
+JPY.US,D,20260106,000000,32.9498,32.9498,32.845,32.865,12315,0
+JPY.US,D,20260107,000000,32.94,32.94,32.7289,32.7289,12653,0
+JPY.US,D,20260108,000000,32.62,32.7799,32.62,32.7555,867,0
+JPY.US,D,20260109,000000,33.315,33.525,33.315,33.3711,4359,0
+JPY.US,D,20260112,000000,33.53,33.65,33.52,33.6006,49051,0
+JPY.US,D,20260113,000000,33.57,33.57,33.295,33.3273,4216,0
+JPY.US,D,20260114,000000,33.57,33.62,33.5485,33.5666,7942,0
+JPY.US,D,20260115,000000,33.83,33.88,33.72,33.76,62134,0
+JPY.US,D,20260116,000000,33.77,33.829,33.7,33.7572,2675,0
+JPY.US,D,20260120,000000,33.18,33.18,32.89,32.9466,3463,0
+JPY.US,D,20260121,000000,33.02,33.2144,33.02,33.2144,2875,0
+JPY.US,D,20260122,000000,33.355,33.38,33.3,33.3453,4374,0
+JPY.US,D,20260123,000000,33.05,33.29,33.05,33.2377,4262,0
+JPY.US,D,20260126,000000,33.42,33.45,33.2616,33.2616,8773,0
+JPY.US,D,20260127,000000,33.57,33.86,33.57,33.6272,6392,0
+JPY.US,D,20260128,000000,33.12,33.14,32.97,33.05,29014,0
+JPY.US,D,20260129,000000,33.53,33.53,32.99,33.5067,5843,0
+JPY.US,D,20260130,000000,33.67,33.67,33.48,33.6469,2048,0
+JPY.US,D,20260202,000000,33.33,33.635,33.31,33.6026,3384,0
+JPY.US,D,20260203,000000,33.93,34.0497,33.775,34.0497,3285,0
+JPY.US,D,20260204,000000,34.544,34.62,34.3,34.361,16072,0
+JPY.US,D,20260205,000000,34.01,34.19,34.01,34.0251,2180,0
+JPY.US,D,20260206,000000,35.26,35.4,35.26,35.315,2171,0
+JPY.US,D,20260209,000000,35.68,36.21,35.65,36.0466,6884,0
+JPY.US,D,20260210,000000,36.87,36.9,36.75,36.7775,18056,0
+JPY.US,D,20260211,000000,36.98,37.2187,36.88,37.0977,6553,0
+JPY.US,D,20260212,000000,37.15,37.15,36.75,36.8429,6107,0
+JPY.US,D,20260213,000000,36.73,36.8764,36.73,36.8344,1480,0
+JPY.US,D,20260217,000000,35.95,36.28,35.945,36.1813,6342,0
+JPY.US,D,20260218,000000,36.2,36.26,36.05,36.085,14946,0
diff --git a/daily/us/nasdaq etfs/kat.us.txt b/daily/us/nasdaq etfs/kat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8eeaac62875ef8d7f9e87813fa992e66bd854e6
--- /dev/null
+++ b/daily/us/nasdaq etfs/kat.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAT.US,D,20250825,000000,54.54,54.64,54.4347,54.4661,6256,0
+KAT.US,D,20250826,000000,54.415,54.4553,53.16,54.4553,15955,0
+KAT.US,D,20250827,000000,54.23,54.6569,54.23,54.6569,53656,0
+KAT.US,D,20250828,000000,54.56,54.6524,52.39,54.6524,20631,0
+KAT.US,D,20250829,000000,54.46,54.65,54.005,54.5719,76965,0
+KAT.US,D,20250902,000000,54.305,54.39,53.92,54.1975,29624,0
+KAT.US,D,20250903,000000,54.41,54.4291,53.4225,54.4,66476,0
+KAT.US,D,20250904,000000,54.4,54.5328,54.2,54.5328,14117,0
+KAT.US,D,20250905,000000,54.88,54.88,54.255,54.4324,15526,0
+KAT.US,D,20250908,000000,54.42,54.63,54.42,54.525,10776,0
+KAT.US,D,20250909,000000,54.57,54.7386,54.33,54.676,49809,0
+KAT.US,D,20250910,000000,55.97,55.97,55.2,55.37,23606,0
+KAT.US,D,20250911,000000,55.7614,56.13,55.71,55.9936,8276,0
+KAT.US,D,20250912,000000,55.91,55.95,54.64,55.1287,21529,0
+KAT.US,D,20250915,000000,55.13,55.64,55.13,55.3625,67302,0
+KAT.US,D,20250916,000000,55.42,55.49,55.34,55.4572,14044,0
+KAT.US,D,20250917,000000,55.63,55.74,55.305,55.499,49038,0
+KAT.US,D,20250918,000000,55.5513,55.57,55.37,55.4904,26418,0
+KAT.US,D,20250919,000000,55.47,55.72,55.47,55.7189,9592,0
+KAT.US,D,20250922,000000,55.7045,56.0586,55.7045,56.0586,15532,0
+KAT.US,D,20250923,000000,56.01,56.2424,55.9,55.9294,7158,0
+KAT.US,D,20250924,000000,55.87,56.0845,55.8411,55.9563,11370,0
+KAT.US,D,20250925,000000,55.8389,55.8389,55.36,55.4525,4255,0
+KAT.US,D,20250926,000000,55.93,55.93,55.7,55.8826,4071,0
+KAT.US,D,20250929,000000,55.88,56.075,55.88,55.9891,15327,0
+KAT.US,D,20250930,000000,55.84,56.2726,55.75,56.2726,61669,0
+KAT.US,D,20251001,000000,56.45,56.61,56.25,56.5867,45114,0
+KAT.US,D,20251002,000000,56.27,56.3787,56.11,56.3787,7026,0
+KAT.US,D,20251003,000000,56.38,56.895,56.38,56.7387,32314,0
+KAT.US,D,20251006,000000,56.9045,56.9689,56.7548,56.8388,7586,0
+KAT.US,D,20251007,000000,57,57,56.41,56.5532,2820,0
+KAT.US,D,20251008,000000,56.6,56.81,56.19,56.6966,48871,0
+KAT.US,D,20251009,000000,56.66,56.66,56.24,56.345,14385,0
+KAT.US,D,20251010,000000,56.35,56.56,55.43,55.4838,13104,0
+KAT.US,D,20251013,000000,55.48,56.08,55.48,55.9493,28853,0
+KAT.US,D,20251014,000000,55.51,56.27,55.51,56.1331,24802,0
+KAT.US,D,20251015,000000,56.42,56.42,55.675,55.9704,12428,0
+KAT.US,D,20251016,000000,55.97,56.16,55.51,55.5372,8513,0
+KAT.US,D,20251017,000000,55.43,55.69,55.34,55.6719,15432,0
+KAT.US,D,20251020,000000,55.67,56.0288,55.67,55.9534,12632,0
+KAT.US,D,20251021,000000,55.6,56.04,55.58,55.9326,109643,0
+KAT.US,D,20251022,000000,55.92,56.08,55.75,55.8919,11541,0
+KAT.US,D,20251023,000000,55.96,56.08,55.62,55.9265,18420,0
+KAT.US,D,20251024,000000,55.93,56.08,55.91,55.9618,19865,0
+KAT.US,D,20251027,000000,55.91,56.03,55.85,55.9775,12935,0
+KAT.US,D,20251028,000000,55.75,56.03,55.59,55.6825,3201,0
+KAT.US,D,20251029,000000,54.79,54.79,52.995,54.205,8710,0
+KAT.US,D,20251030,000000,53.98,54.4456,53.96,54.008,34187,0
+KAT.US,D,20251031,000000,53.51,54.35,53.51,54.322,79226,0
+KAT.US,D,20251103,000000,54.06,54.06,53.67,54.0056,16900,0
+KAT.US,D,20251104,000000,53.12,53.76,53.12,53.7586,15727,0
+KAT.US,D,20251105,000000,53.61,53.99,53.61,53.7833,14460,0
+KAT.US,D,20251106,000000,53.33,53.63,53.11,53.3999,51682,0
+KAT.US,D,20251107,000000,53.3,53.82,52.265,53.3725,97267,0
+KAT.US,D,20251110,000000,53.38,53.82,53.035,53.6004,37833,0
+KAT.US,D,20251111,000000,53.93,54.2561,53.8475,54.2223,33807,0
+KAT.US,D,20251112,000000,54.12,54.67,54.12,54.6231,3243,0
+KAT.US,D,20251113,000000,54.37,54.4602,53.9555,53.9555,2522,0
+KAT.US,D,20251114,000000,53.65,54,53.65,53.8715,24133,0
+KAT.US,D,20251117,000000,54.01,54.01,53.19,53.2816,32773,0
+KAT.US,D,20251118,000000,53.01,53.34,52.89,53.1219,40700,0
+KAT.US,D,20251119,000000,53.22,53.22,52.74,52.892,18700,0
+KAT.US,D,20251120,000000,53.51,53.51,52.49,52.5479,33277,0
+KAT.US,D,20251121,000000,52.63,53.4055,52.56,53.2605,36882,0
+KAT.US,D,20251124,000000,53.11,53.4814,53.11,53.4475,17345,0
+KAT.US,D,20251125,000000,53.34,54.17,53.34,54.1603,10689,0
+KAT.US,D,20251126,000000,54.16,54.52,54.16,54.5024,9618,0
+KAT.US,D,20251128,000000,54.42,54.72,54.38,54.6506,2266,0
+KAT.US,D,20251201,000000,54.64,54.64,54.1369,54.1369,6437,0
+KAT.US,D,20251202,000000,54.225,54.225,53.87,54.0573,10670,0
+KAT.US,D,20251203,000000,53.92,54.33,53.92,54.0101,17695,0
+KAT.US,D,20251204,000000,54.1392,54.1392,53.79,54.0395,10547,0
+KAT.US,D,20251205,000000,54.2925,54.2925,54.02,54.1198,14481,0
+KAT.US,D,20251208,000000,54.02,54.06,53.9076,53.9076,10133,0
+KAT.US,D,20251209,000000,54.04,54.1045,53.93,53.93,35939,0
+KAT.US,D,20251210,000000,53.72,54.35,53.71,54.3016,14420,0
+KAT.US,D,20251211,000000,53.93,54.7,53.93,54.6269,19841,0
+KAT.US,D,20251212,000000,55.04,55.04,54.57,54.6543,5586,0
+KAT.US,D,20251215,000000,54.81,54.94,54.49,54.815,14270,0
+KAT.US,D,20251216,000000,54.7,54.765,54.235,54.4344,80917,0
+KAT.US,D,20251217,000000,54.67,54.67,54.28,54.4021,37187,0
+KAT.US,D,20251218,000000,54.94,54.94,54.31,54.447,44423,0
+KAT.US,D,20251219,000000,54.79,54.8854,54.6301,54.6962,15994,0
+KAT.US,D,20251222,000000,54.7,55.16,54.7,55.0736,16855,0
+KAT.US,D,20251223,000000,55.02,55.2227,55.0101,55.2227,34825,0
+KAT.US,D,20251224,000000,55.12,55.475,55.12,55.424,15886,0
+KAT.US,D,20251226,000000,55.37,55.6,55.37,55.535,5873,0
+KAT.US,D,20251229,000000,55.28,55.4399,55.28,55.4377,8013,0
+KAT.US,D,20251230,000000,55.39,55.69,55.39,55.5323,19545,0
+KAT.US,D,20251231,000000,55.38,55.6,54.89,55.0009,20072,0
+KAT.US,D,20260102,000000,54.95,55.0557,54.77,54.9922,9258,0
+KAT.US,D,20260105,000000,55.14,56.1231,55.14,55.9193,15783,0
+KAT.US,D,20260106,000000,56.1315,56.39,56.03,56.29,19176,0
+KAT.US,D,20260107,000000,56.2,56.32,55.87,55.9197,17571,0
+KAT.US,D,20260108,000000,56.18,56.2652,56.12,56.2652,16715,0
+KAT.US,D,20260109,000000,56.4687,56.5238,56.3,56.3988,46796,0
+KAT.US,D,20260112,000000,56.23,56.3,56.19,56.2735,4472,0
+KAT.US,D,20260113,000000,56.27,56.27,55.71,55.755,14134,0
+KAT.US,D,20260114,000000,56.24,56.24,55.861,56.075,19366,0
+KAT.US,D,20260115,000000,55.83,56.12,55.83,56.12,37768,0
+KAT.US,D,20260116,000000,56.42,56.42,55.845,55.91,8017,0
+KAT.US,D,20260120,000000,55.53,55.7095,55.4445,55.4445,6234,0
+KAT.US,D,20260121,000000,55.74,56.0899,55.6,55.88,3611,0
+KAT.US,D,20260122,000000,56.18,56.36,56.18,56.235,25161,0
+KAT.US,D,20260123,000000,56.39,56.55,55.28,56.5409,7803,0
+KAT.US,D,20260126,000000,56.83,56.9,56.6775,56.768,23402,0
+KAT.US,D,20260127,000000,56.425,56.55,56.32,56.55,5333,0
+KAT.US,D,20260128,000000,56.39,56.485,56.3,56.365,13198,0
+KAT.US,D,20260129,000000,56.721,56.822,55.82,56.4825,61489,0
+KAT.US,D,20260130,000000,56.04,56.07,55.47,55.6429,8578,0
+KAT.US,D,20260202,000000,55.665,55.6799,55.515,55.555,9600,0
+KAT.US,D,20260203,000000,55.64,56.1,55.255,55.3966,63461,0
+KAT.US,D,20260204,000000,55.95,56,55.7601,55.8747,52334,0
+KAT.US,D,20260205,000000,55.7,56.14,55.44,55.5336,56592,0
+KAT.US,D,20260206,000000,55.83,55.99,55.6901,55.99,16120,0
+KAT.US,D,20260209,000000,56.1,56.24,54.48,56.005,7720,0
+KAT.US,D,20260210,000000,56.2,56.47,56.2,56.2822,7947,0
+KAT.US,D,20260211,000000,56.2446,56.43,56.05,56.34,26428,0
+KAT.US,D,20260212,000000,56.31,56.43,55.57,55.64,10964,0
+KAT.US,D,20260213,000000,55.64,56.2677,55.64,56.0511,10169,0
+KAT.US,D,20260217,000000,56.29,56.29,55.87,56.1827,10327,0
+KAT.US,D,20260218,000000,56.24,56.61,56.24,56.53,17520,0
diff --git a/daily/us/nasdaq etfs/kbab.us.txt b/daily/us/nasdaq etfs/kbab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95eaa3f93992ec2b53eee7b59b0482aba51fd332
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbab.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBAB.US,D,20250312,000000,24,24.3139,24,24.3139,275,0
+KBAB.US,D,20250313,000000,24.76,24.8518,24.5464,24.8518,749,0
+KBAB.US,D,20250314,000000,26.17,26.17,25.31,25.8213,10036,0
+KBAB.US,D,20250317,000000,25.59,28.39,25.59,28.1616,3297,0
+KBAB.US,D,20250318,000000,27,27.09,26.3037,26.3037,6469,0
+KBAB.US,D,20250319,000000,27.1,27.1,26.25,26.4574,2301,0
+KBAB.US,D,20250320,000000,24.36,24.65,24.1315,24.1315,2748,0
+KBAB.US,D,20250321,000000,22.8004,23.66,22.8004,23.4624,1480,0
+KBAB.US,D,20250324,000000,23.46,23.46,23.2767,23.2767,970,0
+KBAB.US,D,20250325,000000,22.99,23.29,22.5858,22.5858,4301,0
+KBAB.US,D,20250326,000000,22.55,22.95,22.11,22.4322,2955,0
+KBAB.US,D,20250327,000000,22.88,24.05,22.88,23.5885,2183,0
+KBAB.US,D,20250328,000000,22.94,22.96,21.61,22.4716,24635,0
+KBAB.US,D,20250331,000000,21.53,22.3972,21.53,22.3972,562,0
+KBAB.US,D,20250401,000000,22.93,22.94,22.33,22.5356,4526,0
+KBAB.US,D,20250402,000000,21.81,21.81,21.4858,21.4858,1271,0
+KBAB.US,D,20250403,000000,21.13,21.3515,21.13,21.3515,459,0
+KBAB.US,D,20250404,000000,17.51,17.83,15.66,17.1365,17547,0
+KBAB.US,D,20250407,000000,14.14,15.57,13.73,14.0041,21042,0
+KBAB.US,D,20250408,000000,14.62,14.62,11.85,12.2135,16248,0
+KBAB.US,D,20250409,000000,12.49,13.7995,12.06,13.6549,17951,0
+KBAB.US,D,20250410,000000,14.31,14.4,13.12,13.4239,3568,0
+KBAB.US,D,20250411,000000,13.42,14.3992,13.3,14.3,2557,0
+KBAB.US,D,20250414,000000,15.66,16.409,14.88,15.9886,3008,0
+KBAB.US,D,20250415,000000,15.66,15.689,15.4844,15.4844,1995,0
+KBAB.US,D,20250416,000000,14.36,14.439,13.91,13.91,808,0
+KBAB.US,D,20250417,000000,14.7201,14.829,14.4589,14.5183,529,0
+KBAB.US,D,20250421,000000,14.28,14.8131,14.28,14.8131,309,0
+KBAB.US,D,20250422,000000,15.8,16.3818,15.8,16.3818,4702,0
+KBAB.US,D,20250423,000000,17.39,18,17.2168,17.2168,12404,0
+KBAB.US,D,20250424,000000,16.86,17.2668,16.86,17.2668,8245,0
+KBAB.US,D,20250429,000000,17.131,17.1602,17.131,17.1602,263,0
+KBAB.US,D,20250501,000000,17.53,17.756,17.53,17.632,2184,0
+KBAB.US,D,20250502,000000,19.25,19.3058,18.91,19.1962,3504,0
+KBAB.US,D,20250505,000000,18.96,19.38,18.94,19.33,7666,0
+KBAB.US,D,20250506,000000,20.04,20.28,19.6,19.6,35631,0
+KBAB.US,D,20250507,000000,18.43,18.4699,18.22,18.3067,6063,0
+KBAB.US,D,20250508,000000,19.06,19.0999,19.04,19.0657,855,0
+KBAB.US,D,20250509,000000,19.52,19.59,18.8788,18.8788,7370,0
+KBAB.US,D,20250512,000000,21.54,21.54,21.01,21.0788,7257,0
+KBAB.US,D,20250513,000000,20.66,21.05,20.4539,20.7863,6140,0
+KBAB.US,D,20250514,000000,21.14,21.5,21.14,21.4765,5469,0
+KBAB.US,D,20250515,000000,18.5715,18.5715,17.9,18.2423,17400,0
+KBAB.US,D,20250516,000000,18.69,18.78,17.93,18.0909,4847,0
+KBAB.US,D,20250519,000000,17.325,17.9704,17.325,17.9704,3439,0
+KBAB.US,D,20250520,000000,18.46,18.5744,18.34,18.5744,3991,0
+KBAB.US,D,20250521,000000,18.5,18.5,18.0784,18.0784,3847,0
+KBAB.US,D,20250522,000000,17.58,17.58,17.4108,17.4848,2141,0
+KBAB.US,D,20250523,000000,16.88,17.251,16.88,17.251,4871,0
+KBAB.US,D,20250527,000000,16.98,16.98,16.9067,16.9067,350,0
+KBAB.US,D,20250528,000000,16.36,16.37,16.0564,16.0564,2422,0
+KBAB.US,D,20250529,000000,16.38,16.38,16.06,16.2111,3637,0
+KBAB.US,D,20250530,000000,15.351,15.3949,14.93,15.3003,4707,0
+KBAB.US,D,20250602,000000,15.455,15.5578,15.44,15.5578,1689,0
+KBAB.US,D,20250603,000000,15.55,15.67,15.499,15.568,4656,0
+KBAB.US,D,20250604,000000,16.28,16.7984,16.28,16.7682,2346,0
+KBAB.US,D,20250605,000000,17.02,17.02,16.71,16.8945,3030,0
+KBAB.US,D,20250606,000000,16.6,16.7378,16.52,16.7378,588,0
+KBAB.US,D,20250609,000000,17.2,17.35,17.2,17.3076,3433,0
+KBAB.US,D,20250610,000000,17.09,17.415,16.925,17.415,4618,0
+KBAB.US,D,20250611,000000,17.59,17.73,16.941,16.9413,2891,0
+KBAB.US,D,20250612,000000,16.77,16.77,16.34,16.4525,7365,0
+KBAB.US,D,20250613,000000,15.8,15.8,15.235,15.3385,14421,0
+KBAB.US,D,20250616,000000,15.95,16.395,15.93,16.2428,8212,0
+KBAB.US,D,20250617,000000,16.24,16.26,15.9848,15.9848,821,0
+KBAB.US,D,20250618,000000,15.54,15.54,15.4969,15.4969,661,0
+KBAB.US,D,20250620,000000,15.59,15.59,15.4506,15.4506,627,0
+KBAB.US,D,20250623,000000,15.3807,15.53,15.38,15.53,3351,0
+KBAB.US,D,20250624,000000,15.9,16.7,15.9,16.59,12569,0
+KBAB.US,D,20250625,000000,16.57,16.7,15.89,15.89,7621,0
+KBAB.US,D,20250626,000000,15.719,15.83,15.719,15.7739,6873,0
+KBAB.US,D,20250627,000000,15.77,15.9,15.6418,15.8,1642,0
+KBAB.US,D,20250630,000000,15.39,15.57,15.12,15.57,3358,0
+KBAB.US,D,20250701,000000,15.55,15.8061,15.5,15.72,2006,0
+KBAB.US,D,20250702,000000,15.17,15.17,14.78,14.81,3348,0
+KBAB.US,D,20250703,000000,14.179,14.3786,14.1508,14.26,8572,0
+KBAB.US,D,20250707,000000,14.15,14.15,13.55,13.6437,15896,0
+KBAB.US,D,20250708,000000,14.21,14.3,14.11,14.11,14933,0
+KBAB.US,D,20250709,000000,13.59,13.59,13,13,18616,0
+KBAB.US,D,20250710,000000,13.34,13.75,13.1333,13.72,10276,0
+KBAB.US,D,20250711,000000,13.75,13.77,13.6,13.68,8220,0
+KBAB.US,D,20250714,000000,13.86,14.23,13.86,14.05,6860,0
+KBAB.US,D,20250715,000000,15.72,16.39,15.45,16.39,24577,0
+KBAB.US,D,20250716,000000,16.05,16.05,15.52,15.992,26193,0
+KBAB.US,D,20250717,000000,15.78,16.62,15.78,16.3854,11745,0
+KBAB.US,D,20250718,000000,17.21,17.78,17.08,17.2151,10403,0
+KBAB.US,D,20250721,000000,16.9,17.74,16.89,17.1991,12563,0
+KBAB.US,D,20250722,000000,17.23,17.52,16.8615,17.3332,10278,0
+KBAB.US,D,20250723,000000,17.831,18.005,17.64,17.876,7922,0
+KBAB.US,D,20250724,000000,17.71,17.72,17.2401,17.4528,4461,0
+KBAB.US,D,20250725,000000,17.09,17.2,17.01,17.135,2317,0
+KBAB.US,D,20250728,000000,17.63,17.9873,17.62,17.7353,3664,0
+KBAB.US,D,20250729,000000,17.541,17.55,16.8136,16.8784,31852,0
+KBAB.US,D,20250730,000000,16.9387,16.9387,16.27,16.3109,4123,0
+KBAB.US,D,20250731,000000,16.92,17.25,16.92,17.1949,2439,0
+KBAB.US,D,20250801,000000,16.1314,16.28,16.1,16.2072,5309,0
+KBAB.US,D,20250804,000000,16.3,16.4195,16.22,16.3138,4407,0
+KBAB.US,D,20250805,000000,16.35,16.35,16.1875,16.1875,2092,0
+KBAB.US,D,20250806,000000,16.5,17.37,16.425,17.2644,20519,0
+KBAB.US,D,20250807,000000,17.31,17.55,17.1321,17.2447,3077,0
+KBAB.US,D,20250808,000000,16.84,17.2,16.7399,17.1008,3121,0
+KBAB.US,D,20250811,000000,16.89,16.89,16.6132,16.6132,2783,0
+KBAB.US,D,20250812,000000,16.62,17.7198,16.62,17.6459,3639,0
+KBAB.US,D,20250813,000000,18.75,19.13,18.52,18.9334,15866,0
+KBAB.US,D,20250814,000000,17.7383,17.8903,17.3,17.5625,11831,0
+KBAB.US,D,20250815,000000,17.41,17.41,17.16,17.2206,1624,0
+KBAB.US,D,20250818,000000,17.4564,17.4807,17.22,17.2933,4753,0
+KBAB.US,D,20250819,000000,17.44,17.44,16.895,16.895,1986,0
+KBAB.US,D,20250820,000000,16.8216,16.8216,16.621,16.7375,2773,0
+KBAB.US,D,20250821,000000,16.4506,16.46,16.3429,16.3429,826,0
+KBAB.US,D,20250822,000000,17.25,17.77,17.145,17.6352,3010,0
+KBAB.US,D,20250825,000000,18,18.72,18,18.0639,4041,0
+KBAB.US,D,20250826,000000,18.31,18.32,17.9381,17.9928,3331,0
+KBAB.US,D,20250827,000000,17.08,17.4318,17.05,17.4318,3906,0
+KBAB.US,D,20250828,000000,16.75,17,16.25,16.6901,12437,0
+KBAB.US,D,20250829,000000,19.17,21.37,18.17,20.9717,70765,0
+KBAB.US,D,20250902,000000,20.74,22.1,20.4999,22.0707,28256,0
+KBAB.US,D,20250903,000000,21.38,21.661,21.245,21.3615,15328,0
+KBAB.US,D,20250904,000000,20.42,20.42,19.48,19.6713,9013,0
+KBAB.US,D,20250905,000000,20.91,20.9705,20.201,20.9705,20528,0
+KBAB.US,D,20250908,000000,22.45,22.7093,22.0317,22.7093,23880,0
+KBAB.US,D,20250909,000000,24.1,24.76,23.95,24.6128,26786,0
+KBAB.US,D,20250910,000000,24.095,24.205,23.34,23.5401,18011,0
+KBAB.US,D,20250911,000000,25.25,27.6988,25.25,27.3325,27593,0
+KBAB.US,D,20250912,000000,26.78,27.2599,26.3,27.1759,13303,0
+KBAB.US,D,20250915,000000,28.59,28.59,27.8,28.1853,19768,0
+KBAB.US,D,20250916,000000,28.42,29.88,28.04,29.6666,38929,0
+KBAB.US,D,20250917,000000,31.12,31.559,30.3,31.0291,61250,0
+KBAB.US,D,20250918,000000,29.56,30.5399,29.44,29.6675,23494,0
+KBAB.US,D,20250919,000000,30.58,30.91,29.83,29.89,12141,0
+KBAB.US,D,20250922,000000,30.27,31.52,30.1,30.4,23490,0
+KBAB.US,D,20250923,000000,30.65,31.48,29.8401,29.8944,15753,0
+KBAB.US,D,20250924,000000,34.71,36.1,34.4,34.839,79422,0
+KBAB.US,D,20250925,000000,33.41,34.3555,32.4,34.33,30987,0
+KBAB.US,D,20250926,000000,32.81,33.15,32.24,32.9841,13341,0
+KBAB.US,D,20250929,000000,35.71,36.5,35.18,36.0101,34035,0
+KBAB.US,D,20250930,000000,36.63,36.9199,34.95,35.5291,36784,0
+KBAB.US,D,20251001,000000,36.1108,37.25,35.649,37.1309,29414,0
+KBAB.US,D,20251002,000000,39.42,41.115,39.42,39.8131,55027,0
+KBAB.US,D,20251003,000000,40.39,40.4,38.98,39.217,16112,0
+KBAB.US,D,20251006,000000,38.5,39.83,38.5,38.8604,23070,0
+KBAB.US,D,20251007,000000,38.83,39.24,36.17,36.3492,31842,0
+KBAB.US,D,20251008,000000,36.27,36.74,34.7337,36.4071,24596,0
+KBAB.US,D,20251009,000000,35.1,35.1,32.8,33.2747,29483,0
+KBAB.US,D,20251010,000000,32.02,32.755,26.8,27.5921,73622,0
+KBAB.US,D,20251013,000000,30.74,30.9499,29.92,30.3662,35027,0
+KBAB.US,D,20251014,000000,28.09,30.105,27.92,28.932,43369,0
+KBAB.US,D,20251015,000000,30,30.7197,29.6006,29.9726,22438,0
+KBAB.US,D,20251016,000000,29.97,30.749,29.5,29.68,24496,0
+KBAB.US,D,20251017,000000,28.59,31.0104,28.37,30.46,33981,0
+KBAB.US,D,20251020,000000,30.62,33.01,29.89,32.7706,34781,0
+KBAB.US,D,20251021,000000,31.37,31.4301,30.1,30.2035,15802,0
+KBAB.US,D,20251022,000000,30.41,31.0743,29.17,29.8519,13138,0
+KBAB.US,D,20251023,000000,30.84,32.44,30.83,31.9546,17888,0
+KBAB.US,D,20251024,000000,32.93,33.6,32.656,32.9369,24678,0
+KBAB.US,D,20251027,000000,34.99,35,34.27,34.754,20904,0
+KBAB.US,D,20251028,000000,34.4,34.4,33.36,33.7705,12074,0
+KBAB.US,D,20251029,000000,35.066,35.52,34.3,34.899,17620,0
+KBAB.US,D,20251030,000000,32.85,33.48,32.5893,32.5893,8356,0
+KBAB.US,D,20251031,000000,31.36,31.5,30.54,31.2132,9658,0
+KBAB.US,D,20251103,000000,30.45,30.645,29.5,30.2475,5475,0
+KBAB.US,D,20251104,000000,28.375,29.73,28.375,29.0197,7821,0
+KBAB.US,D,20251105,000000,29,29.9,28.9,29.2735,6760,0
+KBAB.US,D,20251106,000000,30.61,31.03,29.55,30.2862,26193,0
+KBAB.US,D,20251107,000000,28.32,29.6248,27.92,29.6248,20288,0
+KBAB.US,D,20251110,000000,30,30,28.88,29.5102,8768,0
+KBAB.US,D,20251111,000000,29.13,29.29,27.5,27.6404,11466,0
+KBAB.US,D,20251112,000000,27.5,27.5,26.2671,26.72,15768,0
+KBAB.US,D,20251113,000000,28.92,28.92,27,27.3694,23244,0
+KBAB.US,D,20251114,000000,26,28.12,24.673,25.2298,36867,0
+KBAB.US,D,20251117,000000,26.67,27.56,26.43,26.6434,9935,0
+KBAB.US,D,20251118,000000,27.21,27.55,26.5384,27.3302,7508,0
+KBAB.US,D,20251119,000000,27.6,27.6,26.84,26.9819,2881,0
+KBAB.US,D,20251120,000000,27.5,27.5,24.94,25.005,12639,0
+KBAB.US,D,20251121,000000,24.15,25.5945,23.84,24.949,15107,0
+KBAB.US,D,20251124,000000,27.37,27.5894,27.06,27.557,18311,0
+KBAB.US,D,20251125,000000,29,29,26,26.1456,38455,0
+KBAB.US,D,20251126,000000,27.45,27.45,24.85,26.3454,19477,0
+KBAB.US,D,20251128,000000,25.821,26.492,25.811,26.2809,3195,0
+KBAB.US,D,20251201,000000,27.39,28.71,27,28.5074,12031,0
+KBAB.US,D,20251202,000000,27.41,27.67,26.83,27.3846,8276,0
+KBAB.US,D,20251203,000000,26.17,26.46,25.9131,26.4311,11060,0
+KBAB.US,D,20251204,000000,26.06,26.32,26,26.1693,5108,0
+KBAB.US,D,20251205,000000,26.82,26.82,26.4499,26.4499,1383,0
+KBAB.US,D,20251208,000000,26.28,26.4,25.89,26.3446,1697,0
+KBAB.US,D,20251209,000000,25.38,25.97,25.38,25.6545,5429,0
+KBAB.US,D,20251210,000000,26.5,26.92,26.5,26.6096,6179,0
+KBAB.US,D,20251211,000000,25.43,25.8767,24.7953,25.8767,10946,0
+KBAB.US,D,20251212,000000,26,26.49,25.15,25.4482,3169,0
+KBAB.US,D,20251215,000000,24.58,24.58,23.5,23.6587,5477,0
+KBAB.US,D,20251216,000000,23.045,23.4528,22.95,23.4528,6538,0
+KBAB.US,D,20251217,000000,23.75,23.9,22.6565,22.6565,4105,0
+KBAB.US,D,20251218,000000,23.11,23.25,22.7853,22.7853,5792,0
+KBAB.US,D,20251219,000000,23.37,23.945,23.37,23.4887,5328,0
+KBAB.US,D,20251222,000000,15,15.38,14.94,15.2433,20806,0
+KBAB.US,D,20251223,000000,15.1,15.2599,14.9374,15.2599,8236,0
+KBAB.US,D,20251224,000000,15.1236,15.16,15.0516,15.0516,8018,0
+KBAB.US,D,20251226,000000,15.25,15.585,15.25,15.4769,9572,0
+KBAB.US,D,20251229,000000,14.59,14.719,14.47,14.719,19042,0
+KBAB.US,D,20251230,000000,14.66,14.72,14.36,14.424,45701,0
+KBAB.US,D,20251231,000000,14.2,14.289,14.09,14.2671,14549,0
+KBAB.US,D,20260102,000000,15.41,16.19,15.351,16.0162,21095,0
+KBAB.US,D,20260105,000000,16.09,16.15,15.35,16.1168,20660,0
+KBAB.US,D,20260106,000000,15.7664,15.84,15,15,42878,0
+KBAB.US,D,20260107,000000,14.51,14.51,14.16,14.1954,44777,0
+KBAB.US,D,20260108,000000,13.95,15.82,13.92,15.694,23933,0
+KBAB.US,D,20260109,000000,15.08,15.08,14.5,14.944,12188,0
+KBAB.US,D,20260112,000000,16.25,18.23,16.25,18.0088,77795,0
+KBAB.US,D,20260113,000000,17.92,18.94,17.7,18.1351,36754,0
+KBAB.US,D,20260114,000000,19.17,19.274,18.755,18.81,39092,0
+KBAB.US,D,20260115,000000,18.615,19.4934,18.4,18.9841,19564,0
+KBAB.US,D,20260116,000000,18.47,18.47,17.5,17.78,22282,0
+KBAB.US,D,20260120,000000,16.94,17.82,16.94,17.05,28334,0
+KBAB.US,D,20260121,000000,18.21,18.5765,17.85,18.43,40127,0
+KBAB.US,D,20260122,000000,20.06,21.06,19.86,20.28,61296,0
+KBAB.US,D,20260123,000000,19.72,19.72,19.16,19.3537,20581,0
+KBAB.US,D,20260126,000000,18.6,19.26,18.25,18.8919,23351,0
+KBAB.US,D,20260127,000000,19.56,19.91,19.1,19.1863,21615,0
+KBAB.US,D,20260128,000000,19.91,20.32,19.57,19.8255,26610,0
+KBAB.US,D,20260129,000000,20.4,20.851,18.93,19.5324,60152,0
+KBAB.US,D,20260130,000000,19.14,19.1999,18.43,18.51,13338,0
+KBAB.US,D,20260202,000000,18.03,18.32,17.95,18.2087,11499,0
+KBAB.US,D,20260203,000000,17.21,17.51,16.5,17.12,28558,0
+KBAB.US,D,20260204,000000,16.82,16.82,15.8,16.1721,14683,0
+KBAB.US,D,20260205,000000,16.415,16.59,15.79,15.8792,14940,0
+KBAB.US,D,20260206,000000,16.51,16.8784,16.4455,16.8784,5143,0
+KBAB.US,D,20260209,000000,16.67,17.35,16.66,16.9611,6605,0
+KBAB.US,D,20260210,000000,17,18.02,16.9,17.6837,14276,0
+KBAB.US,D,20260211,000000,17.1176,17.3,16.65,17.1974,15403,0
+KBAB.US,D,20260212,000000,16.93,16.93,15.74,16.0297,18151,0
+KBAB.US,D,20260213,000000,15.06,15.7899,14.89,15.4165,23809,0
+KBAB.US,D,20260217,000000,15.67,15.8,15.15,15.3745,12182,0
+KBAB.US,D,20260218,000000,15.6,15.69,15.39,15.39,8182,0
diff --git a/daily/us/nasdaq etfs/kqqq.us.txt b/daily/us/nasdaq etfs/kqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2334a09da363c4a21a6644dfcc52030ba5496385
--- /dev/null
+++ b/daily/us/nasdaq etfs/kqqq.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KQQQ.US,D,20240725,000000,24.25,24.39,23.93,24.0471,10727,0
+KQQQ.US,D,20240726,000000,24.23,24.37,24.0066,24.1525,5131,0
+KQQQ.US,D,20240729,000000,24.38,24.49,24.2461,24.2461,11660,0
+KQQQ.US,D,20240730,000000,24.365,24.365,23.6997,23.885,15291,0
+KQQQ.US,D,20240731,000000,24.31,24.7237,24.31,24.6671,9768,0
+KQQQ.US,D,20240801,000000,24.9,25.07,23.875,24.0952,15928,0
+KQQQ.US,D,20240802,000000,23.47,23.7299,23.36,23.4818,11073,0
+KQQQ.US,D,20240805,000000,21.74,22.91,21.59,22.4961,12289,0
+KQQQ.US,D,20240806,000000,22.74,23.115,22.4882,22.7334,10232,0
+KQQQ.US,D,20240807,000000,23.111,23.111,22.4889,22.4889,1630,0
+KQQQ.US,D,20240808,000000,22.76,23.19,22.7525,23.1066,2721,0
+KQQQ.US,D,20240809,000000,23.305,23.3366,23.285,23.3366,739,0
+KQQQ.US,D,20240812,000000,23.33,23.6199,23.33,23.4666,1371,0
+KQQQ.US,D,20240813,000000,23.84,24.16,23.84,24.1151,2013,0
+KQQQ.US,D,20240814,000000,24.15,24.27,23.96,24.1942,4245,0
+KQQQ.US,D,20240815,000000,24.35,24.7,24.35,24.6458,4539,0
+KQQQ.US,D,20240816,000000,24.6696,24.8584,24.6696,24.8015,3447,0
+KQQQ.US,D,20240819,000000,24.9,25.1457,24.76,25.1457,5760,0
+KQQQ.US,D,20240820,000000,25.19,25.19,25.1,25.157,4159,0
+KQQQ.US,D,20240821,000000,25.1,25.18,24.98,25.0932,2673,0
+KQQQ.US,D,20240822,000000,25.25,25.26,24.5709,24.5709,3945,0
+KQQQ.US,D,20240823,000000,24.95,25.04,24.75,24.9242,6653,0
+KQQQ.US,D,20240826,000000,24.12,24.9501,24.12,24.6728,4477,0
+KQQQ.US,D,20240827,000000,24.6,24.7215,24.42,24.7215,1865,0
+KQQQ.US,D,20240828,000000,24.71,24.71,24.34,24.4415,2359,0
+KQQQ.US,D,20240829,000000,24.6,24.6,24.2485,24.2485,2293,0
+KQQQ.US,D,20240830,000000,24.32,24.5713,24.32,24.5713,678,0
+KQQQ.US,D,20240903,000000,23.91,23.91,23.65,23.6955,10155,0
+KQQQ.US,D,20240904,000000,23.5,23.85,23.46,23.6422,3309,0
+KQQQ.US,D,20240905,000000,23.8214,23.8214,23.695,23.7375,520,0
+KQQQ.US,D,20240906,000000,23.41,23.41,23.0576,23.0576,1267,0
+KQQQ.US,D,20240909,000000,23.05,23.3205,23.03,23.3205,3071,0
+KQQQ.US,D,20240910,000000,23.42,23.6429,23.42,23.6429,1122,0
+KQQQ.US,D,20240911,000000,23.63,24.3068,23.63,24.3068,404,0
+KQQQ.US,D,20240912,000000,24.355,24.5629,24.355,24.5629,609,0
+KQQQ.US,D,20240913,000000,24.56,24.65,24.55,24.645,2148,0
+KQQQ.US,D,20240916,000000,24.34,24.4786,24.34,24.4786,1182,0
+KQQQ.US,D,20240917,000000,24.58,24.58,24.45,24.5023,4338,0
+KQQQ.US,D,20240918,000000,24.54,24.6,24.5004,24.5004,3973,0
+KQQQ.US,D,20240919,000000,24.9,25.23,24.9,25.1422,3068,0
+KQQQ.US,D,20240920,000000,25.14,25.175,25.07,25.0963,1453,0
+KQQQ.US,D,20240923,000000,25.03,25.1105,25.03,25.1105,526,0
+KQQQ.US,D,20240924,000000,25.24,25.33,25.24,25.2682,9275,0
+KQQQ.US,D,20240925,000000,25.165,25.23,25.12,25.2295,2465,0
+KQQQ.US,D,20240926,000000,25.3,25.321,25.24,25.321,4170,0
+KQQQ.US,D,20240927,000000,25.2,25.2,25.12,25.1663,1165,0
+KQQQ.US,D,20240930,000000,25.0723,25.3254,25.0601,25.3254,2206,0
+KQQQ.US,D,20241001,000000,25.0353,25.0353,24.8828,24.8828,581,0
+KQQQ.US,D,20241002,000000,24.9011,24.9011,24.9011,24.9011,83,0
+KQQQ.US,D,20241003,000000,24.99,24.99,24.8,24.9666,917,0
+KQQQ.US,D,20241004,000000,25.1757,25.2807,25.1757,25.2807,323,0
+KQQQ.US,D,20241007,000000,25.19,25.25,24.9384,24.9384,2322,0
+KQQQ.US,D,20241008,000000,25.18,25.3947,25.18,25.3947,2099,0
+KQQQ.US,D,20241009,000000,25.5231,25.5231,25.5231,25.5231,252,0
+KQQQ.US,D,20241010,000000,25.5199,25.5199,25.5109,25.5109,354,0
+KQQQ.US,D,20241011,000000,25.52,25.59,25.4835,25.4933,3064,0
+KQQQ.US,D,20241014,000000,25.84,25.84,25.7459,25.7459,685,0
+KQQQ.US,D,20241015,000000,25.46,25.4789,25.4408,25.4789,616,0
+KQQQ.US,D,20241016,000000,25.5098,25.5098,25.41,25.5012,843,0
+KQQQ.US,D,20241017,000000,25.745,25.745,25.5828,25.5828,926,0
+KQQQ.US,D,20241018,000000,25.78,25.82,25.7266,25.7266,737,0
+KQQQ.US,D,20241021,000000,25.72,25.9331,25.72,25.9331,958,0
+KQQQ.US,D,20241022,000000,25.83,26.024,25.83,26.024,848,0
+KQQQ.US,D,20241023,000000,25.2309,25.3603,25.2309,25.3603,976,0
+KQQQ.US,D,20241024,000000,25.48,25.629,25.46,25.629,3212,0
+KQQQ.US,D,20241025,000000,25.63,26.05,25.63,25.8047,1657,0
+KQQQ.US,D,20241028,000000,25.95,25.95,25.88,25.88,8198,0
+KQQQ.US,D,20241029,000000,26.15,26.15,26.15,26.15,75,0
+KQQQ.US,D,20241030,000000,26.22,26.22,25.9611,25.9611,1594,0
+KQQQ.US,D,20241031,000000,25.795,25.795,25.15,25.1961,2889,0
+KQQQ.US,D,20241101,000000,25.42,25.42,25.42,25.42,341,0
+KQQQ.US,D,20241104,000000,25.45,25.45,25.272,25.272,1184,0
+KQQQ.US,D,20241105,000000,25.58,25.65,25.49,25.65,2015,0
+KQQQ.US,D,20241106,000000,26.2,26.42,26.2,26.42,2455,0
+KQQQ.US,D,20241107,000000,26.8363,26.8363,26.8363,26.8363,103,0
+KQQQ.US,D,20241108,000000,26.83,26.88,26.67,26.88,1310,0
+KQQQ.US,D,20241111,000000,26.715,26.75,26.6,26.62,18074,0
+KQQQ.US,D,20241112,000000,26.91,26.95,26.75,26.86,3752,0
+KQQQ.US,D,20241113,000000,26.78,26.8994,26.69,26.83,9300,0
+KQQQ.US,D,20241114,000000,26.79,26.83,26.62,26.63,943,0
+KQQQ.US,D,20241115,000000,26,26.25,25.98,26,1970,0
+KQQQ.US,D,20241118,000000,26.0001,26.54,26.0001,26.54,771,0
+KQQQ.US,D,20241119,000000,26.8,26.8,26.57,26.57,419,0
+KQQQ.US,D,20241120,000000,26.29,26.3219,26.11,26.3219,1021,0
+KQQQ.US,D,20241121,000000,27.05,27.05,25.9,26.27,3191,0
+KQQQ.US,D,20241122,000000,26.24,26.24,25.97,26.13,812,0
+KQQQ.US,D,20241125,000000,26.07,26.12,26.02,26.12,773,0
+KQQQ.US,D,20241126,000000,26.35,26.4,26.34,26.4,5300,0
+KQQQ.US,D,20241127,000000,26.03,26.1252,26.03,26.1252,580,0
+KQQQ.US,D,20241129,000000,26.38,26.45,26.38,26.45,574,0
+KQQQ.US,D,20241202,000000,26.73,26.81,26.72,26.7294,1560,0
+KQQQ.US,D,20241203,000000,26.93,26.98,26.9299,26.98,3320,0
+KQQQ.US,D,20241204,000000,27.29,27.3427,27.2499,27.32,2691,0
+KQQQ.US,D,20241205,000000,27.3958,27.46,27.3301,27.46,878,0
+KQQQ.US,D,20241206,000000,27.515,27.66,27.5,27.66,702,0
+KQQQ.US,D,20241209,000000,28,28,27.39,27.51,8095,0
+KQQQ.US,D,20241210,000000,27.433,27.433,27.36,27.36,386,0
+KQQQ.US,D,20241211,000000,27.865,27.916,27.84,27.916,2922,0
+KQQQ.US,D,20241212,000000,27.77,27.81,27.7,27.7482,2319,0
+KQQQ.US,D,20241213,000000,27.6745,27.81,27.6745,27.745,3629,0
+KQQQ.US,D,20241216,000000,27.873,28.14,27.873,28.06,2387,0
+KQQQ.US,D,20241217,000000,28.35,28.35,27.81,27.95,2425,0
+KQQQ.US,D,20241218,000000,28.48,28.48,27.35,27.415,1997,0
+KQQQ.US,D,20241219,000000,27.53,27.5329,27.36,27.36,2372,0
+KQQQ.US,D,20241220,000000,27.08,27.79,27.08,27.5789,5082,0
+KQQQ.US,D,20241223,000000,27.84,27.98,27.63,27.9471,3789,0
+KQQQ.US,D,20241224,000000,28.44,28.44,28.07,28.1871,6076,0
+KQQQ.US,D,20241226,000000,28.62,28.62,28.1,28.1854,3517,0
+KQQQ.US,D,20241227,000000,27.54,27.785,27.505,27.7223,15190,0
+KQQQ.US,D,20241230,000000,27.97,27.97,27.1553,27.53,253859,0
+KQQQ.US,D,20241231,000000,27.93,27.93,27.0801,27.22,85339,0
+KQQQ.US,D,20250102,000000,27.65,27.65,26.87,27.0942,45270,0
+KQQQ.US,D,20250103,000000,27.05,27.61,27.05,27.56,17184,0
+KQQQ.US,D,20250106,000000,28.08,28.225,27.7,28.09,64770,0
+KQQQ.US,D,20250107,000000,28.26,28.26,27.35,27.44,75039,0
+KQQQ.US,D,20250108,000000,28.28,28.28,27.109,27.33,23975,0
+KQQQ.US,D,20250110,000000,27.28,27.28,26.59,26.8444,17440,0
+KQQQ.US,D,20250113,000000,26.62,26.7,26.3097,26.7,16172,0
+KQQQ.US,D,20250114,000000,27.04,27.04,26.35,26.4454,15082,0
+KQQQ.US,D,20250115,000000,26.86,27.28,26.7792,27.27,12519,0
+KQQQ.US,D,20250116,000000,27.52,27.52,26.8644,26.8644,11039,0
+KQQQ.US,D,20250117,000000,26.89,27.41,26.89,27.35,13791,0
+KQQQ.US,D,20250121,000000,27.53,27.53,27.18,27.3907,14100,0
+KQQQ.US,D,20250122,000000,27.9,27.95,27.79,27.91,18731,0
+KQQQ.US,D,20250123,000000,27.8,27.89,27.66,27.89,3164,0
+KQQQ.US,D,20250124,000000,28.47,28.47,27.61,27.72,11384,0
+KQQQ.US,D,20250127,000000,26.92,26.92,26.4267,26.62,20718,0
+KQQQ.US,D,20250128,000000,26.85,27.39,26.56,27.39,6409,0
+KQQQ.US,D,20250129,000000,27.32,27.32,26.95,27.19,12984,0
+KQQQ.US,D,20250130,000000,27.27,27.38,27,27.25,14567,0
+KQQQ.US,D,20250131,000000,27.69,27.69,27.0601,27.1871,9818,0
+KQQQ.US,D,20250203,000000,26.57,26.97,26.505,26.83,29848,0
+KQQQ.US,D,20250204,000000,26.74,27.24,26.74,27.19,21926,0
+KQQQ.US,D,20250205,000000,27.12,27.2,26.9,27.2,16756,0
+KQQQ.US,D,20250206,000000,27.29,27.29,27.05,27.1538,18877,0
+KQQQ.US,D,20250207,000000,27.1934,27.205,26.795,26.84,17047,0
+KQQQ.US,D,20250210,000000,27.02,27.18,26.95,27.15,11789,0
+KQQQ.US,D,20250211,000000,27,27.14,26.99,27.12,5066,0
+KQQQ.US,D,20250212,000000,27,27.1,26.86,27.1,2370,0
+KQQQ.US,D,20250213,000000,27.19,27.45,27.04,27.45,5156,0
+KQQQ.US,D,20250214,000000,27.3643,27.52,27.3301,27.52,4561,0
+KQQQ.US,D,20250218,000000,27.4852,27.49,27.2523,27.3804,11850,0
+KQQQ.US,D,20250219,000000,27.33,27.5,27.26,27.4955,31580,0
+KQQQ.US,D,20250220,000000,27.65,27.65,27.25,27.4173,27937,0
+KQQQ.US,D,20250221,000000,27.61,27.61,26.8001,26.8207,14511,0
+KQQQ.US,D,20250224,000000,26.51,26.8712,26.4656,26.5,24830,0
+KQQQ.US,D,20250225,000000,26.11,26.2,25.866,26.0514,15859,0
+KQQQ.US,D,20250226,000000,25.74,26.26,25.74,25.99,10849,0
+KQQQ.US,D,20250227,000000,26,26,25.1927,25.1927,32847,0
+KQQQ.US,D,20250228,000000,25.16,25.6349,25.0032,25.6349,14596,0
+KQQQ.US,D,20250303,000000,25.7,25.82,24.6823,24.8352,14495,0
+KQQQ.US,D,20250304,000000,24.77,25.14,24.455,24.8169,7673,0
+KQQQ.US,D,20250305,000000,25.1,25.21,24.675,25.2012,3250,0
+KQQQ.US,D,20250306,000000,24.94,25,24.466,24.5252,8331,0
+KQQQ.US,D,20250307,000000,24.41,24.799,24.18,24.799,3632,0
+KQQQ.US,D,20250310,000000,24.46,24.46,23.49,23.7076,13842,0
+KQQQ.US,D,20250311,000000,23.92,23.92,23.46,23.7261,6831,0
+KQQQ.US,D,20250312,000000,24.225,24.225,23.8,24.04,6135,0
+KQQQ.US,D,20250313,000000,24.25,24.25,23.62,23.62,4730,0
+KQQQ.US,D,20250314,000000,23.92,24.19,23.92,24.11,2564,0
+KQQQ.US,D,20250317,000000,24.1769,24.32,24.01,24.19,6451,0
+KQQQ.US,D,20250318,000000,24,24,23.5871,23.72,4516,0
+KQQQ.US,D,20250319,000000,23.79,24.0959,23.79,23.97,4334,0
+KQQQ.US,D,20250320,000000,23.9995,24.24,23.81,24.02,2696,0
+KQQQ.US,D,20250321,000000,23.9198,24.22,23.9198,24.22,4407,0
+KQQQ.US,D,20250324,000000,24.67,24.675,24.04,24.675,3453,0
+KQQQ.US,D,20250325,000000,24.68,24.825,24.68,24.82,5717,0
+KQQQ.US,D,20250326,000000,24.75,24.75,24.03,24.15,4754,0
+KQQQ.US,D,20250327,000000,24.2,24.2,23.9561,23.96,2412,0
+KQQQ.US,D,20250328,000000,23.765,23.765,23.1701,23.27,7315,0
+KQQQ.US,D,20250331,000000,23.07,23.26,22.5,23.26,15983,0
+KQQQ.US,D,20250401,000000,23.145,23.49,23.145,23.49,1215,0
+KQQQ.US,D,20250402,000000,23.25,23.65,23.185,23.65,2245,0
+KQQQ.US,D,20250403,000000,22.5999,22.5999,22.14,22.14,10610,0
+KQQQ.US,D,20250404,000000,21.59,21.59,20.78,20.78,7238,0
+KQQQ.US,D,20250407,000000,20,21.38,19.72,20.84,10133,0
+KQQQ.US,D,20250408,000000,22.1,22.1,20.46,20.46,6047,0
+KQQQ.US,D,20250409,000000,20.6709,23.0034,20.6709,22.85,3059,0
+KQQQ.US,D,20250410,000000,22.74,22.74,21.6114,22.26,1089,0
+KQQQ.US,D,20250411,000000,22.25,22.66,22.1669,22.6074,4861,0
+KQQQ.US,D,20250414,000000,23.09,23.09,22.57,22.77,5057,0
+KQQQ.US,D,20250415,000000,22.75,22.85,22.675,22.77,1951,0
+KQQQ.US,D,20250416,000000,22.135,22.32,21.7042,22.03,5764,0
+KQQQ.US,D,20250417,000000,22,22,21.77,21.77,1048,0
+KQQQ.US,D,20250421,000000,21.95,21.95,21.0701,21.34,4227,0
+KQQQ.US,D,20250422,000000,21.5637,22.05,21.5425,21.79,34054,0
+KQQQ.US,D,20250423,000000,22.91,22.91,22.25,22.27,8804,0
+KQQQ.US,D,20250424,000000,22.02,22.84,22.02,22.84,18943,0
+KQQQ.US,D,20250425,000000,23.01,23.26,22.9923,23.26,2325,0
+KQQQ.US,D,20250428,000000,23.37,23.37,22.8573,23.23,11343,0
+KQQQ.US,D,20250429,000000,23.2,23.34,23.13,23.24,7688,0
+KQQQ.US,D,20250430,000000,23.05,23.265,22.75,23.22,11799,0
+KQQQ.US,D,20250501,000000,23.603,23.775,23.603,23.62,5230,0
+KQQQ.US,D,20250502,000000,24.09,24.09,23.659,23.8,9857,0
+KQQQ.US,D,20250505,000000,23.8,23.81,23.58,23.71,9463,0
+KQQQ.US,D,20250506,000000,23.51,23.69,23.45,23.61,4319,0
+KQQQ.US,D,20250507,000000,23.5319,23.6686,23.4,23.6,3177,0
+KQQQ.US,D,20250508,000000,23.66,23.88,23.65,23.81,3910,0
+KQQQ.US,D,20250509,000000,23.99,23.99,23.73,23.81,3260,0
+KQQQ.US,D,20250512,000000,24.98,24.99,24.5706,24.8,6674,0
+KQQQ.US,D,20250513,000000,25.13,25.1986,25.09,25.18,2835,0
+KQQQ.US,D,20250514,000000,25.37,25.44,25.218058,25.44,7148,0
+KQQQ.US,D,20250515,000000,25.75,25.75,25.2,25.39,4804,0
+KQQQ.US,D,20250516,000000,25.4,25.4,25.3094,25.33,5037,0
+KQQQ.US,D,20250519,000000,25.189,25.35,25.189,25.35,2076,0
+KQQQ.US,D,20250520,000000,25.3,25.3,25.12,25.29,6760,0
+KQQQ.US,D,20250521,000000,25.22,25.43,24.9,24.99,5460,0
+KQQQ.US,D,20250522,000000,24.956,25.15,24.956,25.01,13196,0
+KQQQ.US,D,20250523,000000,24.79,24.87,24.75,24.7722,5365,0
+KQQQ.US,D,20250527,000000,25,25.39,25,25.34,16526,0
+KQQQ.US,D,20250528,000000,25.24,25.24,25,25,4163,0
+KQQQ.US,D,20250529,000000,25.57,25.57,25.05,25.18,9374,0
+KQQQ.US,D,20250530,000000,24.76,25.1,24.69,25.04,6268,0
+KQQQ.US,D,20250602,000000,25.04,25.2227,24.9718,25.2227,5572,0
+KQQQ.US,D,20250603,000000,25.1412,25.415,25.14,25.3,5324,0
+KQQQ.US,D,20250604,000000,25.485,25.51,25.33,25.47,2912,0
+KQQQ.US,D,20250605,000000,25.68,25.68,25.37,25.38,3110,0
+KQQQ.US,D,20250606,000000,25.6444,25.665,25.555,25.6,2036,0
+KQQQ.US,D,20250609,000000,25.67,25.77,25.67,25.6837,3429,0
+KQQQ.US,D,20250610,000000,25.84,25.84,25.5708,25.76,10175,0
+KQQQ.US,D,20250611,000000,25.8398,25.9,25.62,25.66,5748,0
+KQQQ.US,D,20250612,000000,25.79,25.88,25.75,25.8249,3120,0
+KQQQ.US,D,20250613,000000,25.4,25.73,25.4,25.54,2449,0
+KQQQ.US,D,20250616,000000,25.83,26.02,25.83,26.02,5713,0
+KQQQ.US,D,20250617,000000,25.8783,25.88,25.7109,25.83,2140,0
+KQQQ.US,D,20250618,000000,25.29,25.98,25.29,25.86,8153,0
+KQQQ.US,D,20250620,000000,25.93,25.93,25.5991,25.67,1993,0
+KQQQ.US,D,20250623,000000,25.65,25.97,25.46,25.86,10677,0
+KQQQ.US,D,20250624,000000,26.09,26.44,26.09,26.29,10179,0
+KQQQ.US,D,20250625,000000,26.33,26.4272,26.24,26.325,8874,0
+KQQQ.US,D,20250626,000000,26.3,26.74,26.3,26.7,5410,0
+KQQQ.US,D,20250627,000000,26.75,26.88,26.69,26.75,6125,0
+KQQQ.US,D,20250630,000000,26.74,27,26.74,27,8095,0
+KQQQ.US,D,20250701,000000,26.845,26.9825,26.405,26.58,5686,0
+KQQQ.US,D,20250702,000000,26.7,26.84,26.7,26.84,3482,0
+KQQQ.US,D,20250703,000000,26.85,27.105,26.85,27.0866,3304,0
+KQQQ.US,D,20250707,000000,27.17,27.17,26.85,26.87,5260,0
+KQQQ.US,D,20250708,000000,27.27,27.27,26.82,26.93,3114,0
+KQQQ.US,D,20250709,000000,27.25,27.27,27.14,27.14,5040,0
+KQQQ.US,D,20250710,000000,27.02,27.155,26.97,27.11,3962,0
+KQQQ.US,D,20250711,000000,27.16,27.23,27.1096,27.23,4131,0
+KQQQ.US,D,20250714,000000,26.99,27.25,26.99,27.25,4506,0
+KQQQ.US,D,20250715,000000,27.35,27.52,27.33,27.33,12794,0
+KQQQ.US,D,20250716,000000,26.97,27.39,26.97,27.38,2659,0
+KQQQ.US,D,20250717,000000,27.28,27.64,27.28,27.6181,10058,0
+KQQQ.US,D,20250718,000000,27.515,27.5736,27.46,27.5705,2728,0
+KQQQ.US,D,20250721,000000,27.73,27.82,27.6,27.7288,8211,0
+KQQQ.US,D,20250722,000000,27.57,27.57,27.345,27.4,6602,0
+KQQQ.US,D,20250723,000000,27.28,27.4512,27.18,27.385,2872,0
+KQQQ.US,D,20250724,000000,27.54,27.61,27.5,27.539,4602,0
+KQQQ.US,D,20250725,000000,27.61,27.7169,27.58,27.624,8028,0
+KQQQ.US,D,20250728,000000,27.73,27.75,27.65,27.7429,6708,0
+KQQQ.US,D,20250729,000000,27.705,27.705,27.5159,27.5159,2722,0
+KQQQ.US,D,20250730,000000,27.65,27.6501,27.57,27.6228,2637,0
+KQQQ.US,D,20250731,000000,27.9,28.12,27.8601,27.8743,4631,0
+KQQQ.US,D,20250801,000000,27.55,27.55,27.06,27.17,17312,0
+KQQQ.US,D,20250804,000000,27.21,27.76,27.21,27.7365,3722,0
+KQQQ.US,D,20250805,000000,27.91,27.91,27.5879,27.5879,6077,0
+KQQQ.US,D,20250806,000000,27.67,28.063,27.67,28.0559,6746,0
+KQQQ.US,D,20250807,000000,28.39,28.39,28.055,28.2045,7417,0
+KQQQ.US,D,20250808,000000,28.5,28.5799,28.4101,28.5334,11251,0
+KQQQ.US,D,20250811,000000,28.66,28.66,28.41,28.4468,5908,0
+KQQQ.US,D,20250812,000000,28.45,28.78,28.4101,28.7684,5869,0
+KQQQ.US,D,20250813,000000,28.82,29,28.55,28.6258,12752,0
+KQQQ.US,D,20250814,000000,28.7455,28.82,28.71,28.7637,6203,0
+KQQQ.US,D,20250815,000000,28.79,28.79,28.68,28.7068,3733,0
+KQQQ.US,D,20250818,000000,28.8,28.8,28.62,28.7184,8795,0
+KQQQ.US,D,20250819,000000,28.61,28.61,28.1422,28.1422,4672,0
+KQQQ.US,D,20250820,000000,28,28,27.52,27.9237,9044,0
+KQQQ.US,D,20250821,000000,27.76,28.1038,27.65,27.7981,23251,0
+KQQQ.US,D,20250822,000000,28.11,28.35,27.8,28.2739,6022,0
+KQQQ.US,D,20250825,000000,28.69,28.69,28.215,28.3032,18188,0
+KQQQ.US,D,20250826,000000,28.32,28.4035,28.21,28.4035,10437,0
+KQQQ.US,D,20250827,000000,28.53,28.53,28.0146,28.1652,6135,0
+KQQQ.US,D,20250828,000000,28.16,28.55,28.1,28.3835,14075,0
+KQQQ.US,D,20250829,000000,28.13,28.13,27.8557,27.9067,4606,0
+KQQQ.US,D,20250902,000000,27.66,27.6876,27.3599,27.6876,9701,0
+KQQQ.US,D,20250903,000000,28.08,28.08,27.91,28,4664,0
+KQQQ.US,D,20250904,000000,28,28.282,28,28.2791,5376,0
+KQQQ.US,D,20250905,000000,28.35,28.48,28.1031,28.2644,7859,0
+KQQQ.US,D,20250908,000000,28.5255,28.66,28.45,28.4745,13816,0
+KQQQ.US,D,20250909,000000,28.51,28.67,28.43,28.6688,12384,0
+KQQQ.US,D,20250910,000000,29.0084,29.19,28.87,28.9383,4211,0
+KQQQ.US,D,20250911,000000,28.92,29.03,28.8868,28.9514,9586,0
+KQQQ.US,D,20250912,000000,29.04,29.16,29.04,29.1189,20393,0
+KQQQ.US,D,20250915,000000,29.1,29.53,29.1,29.5084,30046,0
+KQQQ.US,D,20250916,000000,29.5,29.5915,29.46,29.5915,29605,0
+KQQQ.US,D,20250917,000000,29.33,29.44,28.9447,29.2278,24628,0
+KQQQ.US,D,20250918,000000,29.42,29.52,29.404,29.404,9870,0
+KQQQ.US,D,20250919,000000,29.59,29.8288,29.554,29.7722,7484,0
+KQQQ.US,D,20250922,000000,29.84,30.22,29.82,30.0226,42509,0
+KQQQ.US,D,20250923,000000,30.48,30.48,29.59,29.6536,126653,0
+KQQQ.US,D,20250924,000000,29.59,29.605,28.91,29.0612,53539,0
+KQQQ.US,D,20250925,000000,29.1,29.1,28.72,28.9521,19545,0
+KQQQ.US,D,20250926,000000,29.14,29.14,28.8385,29.0488,16346,0
+KQQQ.US,D,20250929,000000,29.55,29.55,29.0565,29.06,46217,0
+KQQQ.US,D,20250930,000000,29.1,29.165,28.95,29.1467,13548,0
+KQQQ.US,D,20251001,000000,29.15,29.28,28.968,29.2288,32045,0
+KQQQ.US,D,20251002,000000,29.56,29.56,29.18,29.2558,18363,0
+KQQQ.US,D,20251003,000000,29.52,29.52,29.09,29.1608,24446,0
+KQQQ.US,D,20251006,000000,29.58,29.58,29.145,29.345,28961,0
+KQQQ.US,D,20251007,000000,29.6,29.6,29.0501,29.235,28870,0
+KQQQ.US,D,20251008,000000,29.34,29.473,29.2626,29.4549,62729,0
+KQQQ.US,D,20251009,000000,29.97,29.97,29.3326,29.4556,32382,0
+KQQQ.US,D,20251010,000000,29.41,29.58,28.68,28.68,23815,0
+KQQQ.US,D,20251013,000000,29.43,29.43,29.0117,29.23,33712,0
+KQQQ.US,D,20251014,000000,28.81,29.13,28.649,28.96,28323,0
+KQQQ.US,D,20251015,000000,29.1,29.31,28.86,29.0126,29400,0
+KQQQ.US,D,20251016,000000,29.07,29.32,28.79,28.9959,11449,0
+KQQQ.US,D,20251017,000000,29.1,29.2,28.82,29.1629,28524,0
+KQQQ.US,D,20251020,000000,29.41,29.54,29.3599,29.47,51971,0
+KQQQ.US,D,20251021,000000,29.54,29.54,29.3301,29.4,44438,0
+KQQQ.US,D,20251022,000000,29.36,29.36,28.9,29.14,40014,0
+KQQQ.US,D,20251023,000000,29.15,29.38,29.105,29.33,15387,0
+KQQQ.US,D,20251024,000000,29.46,29.72,29.46,29.6454,20927,0
+KQQQ.US,D,20251027,000000,29.78,30.195,29.78,30.15,50227,0
+KQQQ.US,D,20251028,000000,30.46,30.65,30.32,30.5298,62305,0
+KQQQ.US,D,20251029,000000,30.31,30.37,30.15,30.34,520007,0
+KQQQ.US,D,20251030,000000,30.2,30.2,29.8001,29.8201,35629,0
+KQQQ.US,D,20251031,000000,30,30.34,29.92,30.03,29275,0
+KQQQ.US,D,20251103,000000,30.25,30.42,30.1,30.14,64873,0
+KQQQ.US,D,20251104,000000,29.64,29.9099,29.52,29.56,68771,0
+KQQQ.US,D,20251105,000000,29.47,29.8,29.395,29.68,30019,0
+KQQQ.US,D,20251106,000000,29.21,29.589,29.11,29.16,51051,0
+KQQQ.US,D,20251107,000000,29,29.0241,28.5,29.0121,54017,0
+KQQQ.US,D,20251110,000000,29.7,29.74,29.4,29.705,94595,0
+KQQQ.US,D,20251111,000000,29.76,29.76,29.39,29.68,59157,0
+KQQQ.US,D,20251112,000000,30.03,30.03,29.36,29.56,41406,0
+KQQQ.US,D,20251113,000000,29.37,29.39,28.7925,28.8963,40403,0
+KQQQ.US,D,20251114,000000,28.39,29.19,28.22,28.94,44491,0
+KQQQ.US,D,20251117,000000,28.99,29.19,28.6216,28.88,53542,0
+KQQQ.US,D,20251118,000000,28.85,28.8999,28.19,28.51,45550,0
+KQQQ.US,D,20251119,000000,28.51,28.95,28.51,28.69,34028,0
+KQQQ.US,D,20251120,000000,29.37,29.4,28.06,28.12,50377,0
+KQQQ.US,D,20251121,000000,28.2,28.51,27.73,28.1274,41789,0
+KQQQ.US,D,20251124,000000,28.66,28.975,28.32,28.97,93837,0
+KQQQ.US,D,20251125,000000,28.73,28.73,28.23,28.65,70142,0
+KQQQ.US,D,20251126,000000,28.7,28.89,28.657,28.81,90247,0
+KQQQ.US,D,20251128,000000,28.94,29.02,28.85,29.02,71328,0
+KQQQ.US,D,20251201,000000,28.84,29.005,28.68,28.97,92004,0
+KQQQ.US,D,20251202,000000,29.15,29.21,28.98,29.13,67233,0
+KQQQ.US,D,20251203,000000,28.91,29.1,28.83,29.05,51511,0
+KQQQ.US,D,20251204,000000,29.11,29.11,28.9,29.06,66235,0
+KQQQ.US,D,20251205,000000,29.1,29.285,29,29.1019,33371,0
+KQQQ.US,D,20251208,000000,29.17,29.27,28.9401,29.01,35138,0
+KQQQ.US,D,20251209,000000,28.91,29.2,28.91,29.1426,25403,0
+KQQQ.US,D,20251210,000000,29.17,29.22,28.9,29.1606,37423,0
+KQQQ.US,D,20251211,000000,29.01,29.01,28.66,28.97,47133,0
+KQQQ.US,D,20251212,000000,28.99,28.99,28.26,28.3942,35308,0
+KQQQ.US,D,20251215,000000,28.55,28.55,28.115,28.2,107089,0
+KQQQ.US,D,20251216,000000,28.3,28.3,27.955,28.2386,76166,0
+KQQQ.US,D,20251217,000000,28.46,28.46,27.6,27.6448,106910,0
+KQQQ.US,D,20251218,000000,28,28.15,27.851,28.012,35475,0
+KQQQ.US,D,20251219,000000,28.23,28.3604,28.16,28.3604,41547,0
+KQQQ.US,D,20251222,000000,28.85,28.85,28.4,28.49,278444,0
+KQQQ.US,D,20251223,000000,28.28,28.35,28.08,28.35,104896,0
+KQQQ.US,D,20251224,000000,28.35,28.42,28.27,28.42,86389,0
+KQQQ.US,D,20251226,000000,28.41,28.45,28.32,28.42,86577,0
+KQQQ.US,D,20251229,000000,28.35,28.37,28.18,28.3,120939,0
+KQQQ.US,D,20251230,000000,28.3,28.3484,28.1996,28.28,92627,0
+KQQQ.US,D,20251231,000000,28.19,28.32,28.05,28.07,84923,0
+KQQQ.US,D,20260102,000000,28.35,28.465,27.83,27.95,143216,0
+KQQQ.US,D,20260105,000000,28.09,28.21,28,28.08,238231,0
+KQQQ.US,D,20260106,000000,28.18,28.18,27.92,28.07,122198,0
+KQQQ.US,D,20260107,000000,28.17,28.332,28.05,28.15,106228,0
+KQQQ.US,D,20260108,000000,28.18,28.18,27.89,28,103503,0
+KQQQ.US,D,20260109,000000,28,28.26,27.915,28.23,123042,0
+KQQQ.US,D,20260112,000000,28.04,28.3699,28.04,28.28,89726,0
+KQQQ.US,D,20260113,000000,28.33,28.4897,28.2151,28.36,68824,0
+KQQQ.US,D,20260114,000000,28.29,28.29,27.76,28.02,145323,0
+KQQQ.US,D,20260115,000000,28.39,28.39,27.98,27.99,110155,0
+KQQQ.US,D,20260116,000000,28.37,28.37,27.9,28.02,68350,0
+KQQQ.US,D,20260120,000000,27.72,27.72,27.2298,27.32,179424,0
+KQQQ.US,D,20260121,000000,27.24,27.85,27.24,27.66,109093,0
+KQQQ.US,D,20260122,000000,27.99,27.99,27.7514,27.93,67074,0
+KQQQ.US,D,20260123,000000,27.89,27.98,27.69,27.88,54010,0
+KQQQ.US,D,20260126,000000,27.88,28.065,27.83,27.95,102737,0
+KQQQ.US,D,20260127,000000,28.14,28.39,28.058,28.35,111978,0
+KQQQ.US,D,20260128,000000,28.24,28.24,27.9,28.1,70740,0
+KQQQ.US,D,20260129,000000,28.28,28.29,27.34,27.9,135706,0
+KQQQ.US,D,20260130,000000,27.95,27.99,27.58,27.66,70828,0
+KQQQ.US,D,20260202,000000,27.42,28.03,27.42,27.94,89384,0
+KQQQ.US,D,20260203,000000,28.17,28.17,27.031,27.38,176698,0
+KQQQ.US,D,20260204,000000,27.3,27.3,26.3,26.6,118476,0
+KQQQ.US,D,20260205,000000,26.39,26.51,25.93,26.25,110126,0
+KQQQ.US,D,20260206,000000,26.42,26.685,26.1225,26.67,71555,0
+KQQQ.US,D,20260209,000000,26.54,27.005,26.27,26.89,72683,0
+KQQQ.US,D,20260210,000000,26.92,26.9999,26.69,26.71,56008,0
+KQQQ.US,D,20260211,000000,26.81,26.96,26.45,26.61,37278,0
+KQQQ.US,D,20260212,000000,26.63,26.64,25.8001,25.87,70900,0
+KQQQ.US,D,20260213,000000,26.02,26.02,25.57,25.6743,96215,0
+KQQQ.US,D,20260217,000000,25.5,25.85,25.335,25.72,125027,0
+KQQQ.US,D,20260218,000000,25.8,26.2,25.8,25.97,35496,0
diff --git a/daily/us/nasdaq etfs/lcds.us.txt b/daily/us/nasdaq etfs/lcds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bd58e6df8503e3be8de6c84126b5dca431e59d5
--- /dev/null
+++ b/daily/us/nasdaq etfs/lcds.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCDS.US,D,20260129,000000,66.54,66.963,66.52,66.963,5603,0
+LCDS.US,D,20260205,000000,65.29,65.3034,65.2798,65.3034,2013,0
+LCDS.US,D,20260206,000000,66.64,66.6401,66.6345,66.6345,2014,0
+LCDS.US,D,20260217,000000,65.65,65.6897,65.65,65.6897,125,0
diff --git a/daily/us/nasdaq etfs/lfsc.us.txt b/daily/us/nasdaq etfs/lfsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e513e657480833edc5416e7e425a69f46014f67
--- /dev/null
+++ b/daily/us/nasdaq etfs/lfsc.us.txt	
@@ -0,0 +1,282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFSC.US,D,20241101,000000,25.31,25.31,25.1155,25.17,10684,0
+LFSC.US,D,20241104,000000,25.1,26.4,25.1,26.4,12215,0
+LFSC.US,D,20241105,000000,25.19,25.6288,24.5,25.5997,21483,0
+LFSC.US,D,20241106,000000,26.25,26.3044,26.22,26.3044,2174,0
+LFSC.US,D,20241107,000000,26.64,26.78,26.5855,26.5997,1221,0
+LFSC.US,D,20241108,000000,26.54,27.0193,26.54,27.0193,1993,0
+LFSC.US,D,20241111,000000,27.72,27.76,27.3074,27.3074,2601,0
+LFSC.US,D,20241112,000000,27.37,27.37,26.613,26.613,2962,0
+LFSC.US,D,20241113,000000,26.7415,26.7415,26.2486,26.2486,5783,0
+LFSC.US,D,20241115,000000,25.6,25.6,24.5909,24.5909,506,0
+LFSC.US,D,20241118,000000,24.4499,24.54,24.37,24.4579,1610,0
+LFSC.US,D,20241119,000000,24.47,25.0279,24.47,25.0279,2847,0
+LFSC.US,D,20241120,000000,25.05,25.2038,25.04,25.2038,4031,0
+LFSC.US,D,20241121,000000,25.23,25.55,25.23,25.4353,5125,0
+LFSC.US,D,20241122,000000,25.46,25.71,25.46,25.6715,652,0
+LFSC.US,D,20241125,000000,26.23,26.23,25.98,25.985,1101,0
+LFSC.US,D,20241126,000000,26.01,26.25,26.01,26.1878,7003,0
+LFSC.US,D,20241127,000000,26.42,26.54,26.4199,26.5028,1578,0
+LFSC.US,D,20241202,000000,26.4436,26.4436,26.3443,26.3443,316,0
+LFSC.US,D,20241203,000000,26.01,26.01,25.8665,25.8665,410,0
+LFSC.US,D,20241204,000000,26.1,26.34,26.0762,26.22,303,0
+LFSC.US,D,20241205,000000,25.77,25.8,25.6726,25.6726,1174,0
+LFSC.US,D,20241206,000000,26.08,26.1901,26.08,26.1888,913,0
+LFSC.US,D,20241212,000000,25.1,25.1,24.7607,24.7607,1179,0
+LFSC.US,D,20241213,000000,24.6765,24.6765,24.51,24.5317,1103,0
+LFSC.US,D,20241216,000000,24.7349,24.82,24.7349,24.8056,2201,0
+LFSC.US,D,20241217,000000,24.9,24.9,24.78,24.836,387,0
+LFSC.US,D,20241218,000000,24.01,24.01,23.6748,23.6748,995,0
+LFSC.US,D,20241219,000000,23.875,23.875,23.46,23.5227,2135,0
+LFSC.US,D,20241220,000000,23.69,23.7498,23.69,23.7498,1813,0
+LFSC.US,D,20241223,000000,23.71,23.739,23.71,23.739,1612,0
+LFSC.US,D,20241224,000000,23.81,23.8913,23.81,23.8913,110,0
+LFSC.US,D,20241226,000000,24.0121,24.1549,24.0121,24.1549,841,0
+LFSC.US,D,20241227,000000,24.1094,24.11,23.6616,23.6616,2411,0
+LFSC.US,D,20241230,000000,23.4,23.4,23.3527,23.3527,102,0
+LFSC.US,D,20241231,000000,23.54,23.54,23.3822,23.3907,1104,0
+LFSC.US,D,20250102,000000,23.74,23.7831,23.73,23.7831,504,0
+LFSC.US,D,20250107,000000,24.19,24.36,24.19,24.2809,717,0
+LFSC.US,D,20250108,000000,24.33,24.33,24.2788,24.2788,113,0
+LFSC.US,D,20250110,000000,23.79,23.79,23.46,23.5471,2943,0
+LFSC.US,D,20250113,000000,24.12,24.3465,24.12,24.3465,917,0
+LFSC.US,D,20250114,000000,24.19,24.19,24.025,24.126,6650,0
+LFSC.US,D,20250115,000000,24.51,24.51,24.45,24.4573,361,0
+LFSC.US,D,20250116,000000,24.3799,24.3799,24.2882,24.2882,273,0
+LFSC.US,D,20250117,000000,24.38,25.09,24.38,24.4154,3191,0
+LFSC.US,D,20250121,000000,24.95,24.9653,24.95,24.9653,1443,0
+LFSC.US,D,20250122,000000,25.1,25.2209,25.1,25.2209,878,0
+LFSC.US,D,20250123,000000,25.11,25.65,25.01,25.6338,2691,0
+LFSC.US,D,20250124,000000,26.74,26.78,25.45,25.4689,25888,0
+LFSC.US,D,20250127,000000,26.6477,26.6477,25.93,26.1164,2744,0
+LFSC.US,D,20250128,000000,26.43,26.4409,26.26,26.4409,1617,0
+LFSC.US,D,20250129,000000,26.94,26.94,26.4275,26.4275,4423,0
+LFSC.US,D,20250130,000000,26.8302,26.8302,26.48,26.5798,2407,0
+LFSC.US,D,20250131,000000,26.19,26.19,26.1831,26.1831,170,0
+LFSC.US,D,20250203,000000,25.63,26.05,25.63,25.8502,2525,0
+LFSC.US,D,20250204,000000,26.15,26.41,26.15,26.3753,1090,0
+LFSC.US,D,20250205,000000,26.6,26.7593,26.59,26.638,1802,0
+LFSC.US,D,20250206,000000,26.4794,26.5472,26.1936,26.1936,11331,0
+LFSC.US,D,20250207,000000,26.1,26.1,25.75,25.772,2423,0
+LFSC.US,D,20250210,000000,26.05,26.05,25.4797,25.4797,7997,0
+LFSC.US,D,20250211,000000,25.51,25.59,25.4399,25.4873,4411,0
+LFSC.US,D,20250212,000000,26.26,26.26,25.4116,25.6139,2446,0
+LFSC.US,D,20250213,000000,25.595,25.64,25.48,25.629,1490,0
+LFSC.US,D,20250214,000000,25.74,25.74,25.61,25.6467,681,0
+LFSC.US,D,20250218,000000,26.36,26.36,25.6596,25.6596,595,0
+LFSC.US,D,20250219,000000,25.92,25.9773,25.92,25.9773,1426,0
+LFSC.US,D,20250220,000000,25.39,25.9,25.39,25.8344,561,0
+LFSC.US,D,20250221,000000,25.57,25.58,25.0947,25.0947,1184,0
+LFSC.US,D,20250224,000000,24.79,25.12,24.79,24.93,10927,0
+LFSC.US,D,20250225,000000,24.4,24.4,23.9375,24.1107,17324,0
+LFSC.US,D,20250226,000000,24.93,24.96,24.1416,24.1416,11544,0
+LFSC.US,D,20250227,000000,24.639,24.639,24.0101,24.0101,9980,0
+LFSC.US,D,20250228,000000,23.98,24.5617,23.98,24.5617,1384,0
+LFSC.US,D,20250303,000000,23.925,23.925,23.2979,23.2979,13313,0
+LFSC.US,D,20250304,000000,22.9,23.58,22.9,23.3306,6143,0
+LFSC.US,D,20250305,000000,23.5592,23.5942,23.5592,23.5942,104,0
+LFSC.US,D,20250306,000000,23.01,23.46,22.9815,23.038,15729,0
+LFSC.US,D,20250307,000000,22.98,22.98,22.2501,22.5682,462,0
+LFSC.US,D,20250310,000000,22.0529,22.0529,21.91,21.9242,2096,0
+LFSC.US,D,20250311,000000,22.13,22.5986,22,22.5986,4938,0
+LFSC.US,D,20250313,000000,22.6099,22.6175,22.37,22.6175,5356,0
+LFSC.US,D,20250314,000000,22.77,22.84,22.77,22.7978,4524,0
+LFSC.US,D,20250317,000000,22.86,23.231,22.86,23.231,235,0
+LFSC.US,D,20250318,000000,22.8,22.81,22.6178,22.6178,12513,0
+LFSC.US,D,20250319,000000,22.89,23.25,22.82,23.1334,1618,0
+LFSC.US,D,20250320,000000,23.13,23.16,22.89,22.9308,5177,0
+LFSC.US,D,20250321,000000,22.85,23.01,22.85,22.9674,3096,0
+LFSC.US,D,20250324,000000,23.4,23.79,23.4,23.7528,2971,0
+LFSC.US,D,20250325,000000,23.55,23.55,23.2524,23.2524,1154,0
+LFSC.US,D,20250326,000000,23.12,23.12,22.95,22.9516,5587,0
+LFSC.US,D,20250327,000000,23.64,23.64,23.3397,23.3397,277,0
+LFSC.US,D,20250328,000000,23.02,23.0205,22.98,23.0205,981,0
+LFSC.US,D,20250331,000000,22.21,22.46,22.21,22.4515,3533,0
+LFSC.US,D,20250401,000000,22.06,22.06,21.8987,21.8987,972,0
+LFSC.US,D,20250402,000000,22.61,22.6297,22.385,22.6297,4380,0
+LFSC.US,D,20250403,000000,21.89,21.89,21.7,21.7214,300,0
+LFSC.US,D,20250404,000000,20.8001,20.8001,20.4234,20.4234,9041,0
+LFSC.US,D,20250407,000000,20.4,20.44,19.98,20.2608,1092,0
+LFSC.US,D,20250408,000000,20.406,20.406,19.1871,19.1871,4922,0
+LFSC.US,D,20250409,000000,18.87,20.89,18.78,20.6883,12148,0
+LFSC.US,D,20250410,000000,19.86,20,19.4,19.8597,3660,0
+LFSC.US,D,20250411,000000,20.09,20.66,19.78,20.66,12167,0
+LFSC.US,D,20250414,000000,21.2,21.2321,21.2,21.2321,252,0
+LFSC.US,D,20250415,000000,21.07,21.1805,21.07,21.1805,4296,0
+LFSC.US,D,20250416,000000,20.92,20.97,20.84,20.8856,1606,0
+LFSC.US,D,20250421,000000,20.88,21.08,20.87,20.9428,5371,0
+LFSC.US,D,20250425,000000,22.33,22.442,22.33,22.442,255,0
+LFSC.US,D,20250428,000000,22.37,22.6159,22.36,22.6159,5487,0
+LFSC.US,D,20250429,000000,22.865,22.865,22.8003,22.8003,1194,0
+LFSC.US,D,20250430,000000,23.2,23.2,22.905,23.02,662,0
+LFSC.US,D,20250501,000000,23.17,23.2307,23.17,23.1849,717,0
+LFSC.US,D,20250502,000000,23.54,23.73,23.53,23.55,2564,0
+LFSC.US,D,20250505,000000,23.47,23.47,23.2834,23.2834,252,0
+LFSC.US,D,20250506,000000,22.89,22.89,22.1857,22.1857,8217,0
+LFSC.US,D,20250507,000000,22.325,22.4438,22.325,22.4438,1297,0
+LFSC.US,D,20250508,000000,22.96,22.96,22.7442,22.7442,266,0
+LFSC.US,D,20250509,000000,23.14,23.14,22.6813,22.6813,898,0
+LFSC.US,D,20250513,000000,23.11,23.11,23.0929,23.0929,1179,0
+LFSC.US,D,20250515,000000,22.85,22.9841,22.85,22.9841,1002,0
+LFSC.US,D,20250519,000000,22.89,23.051,22.85,23.051,314,0
+LFSC.US,D,20250520,000000,23.46,23.5019,23.4599,23.5019,8630,0
+LFSC.US,D,20250522,000000,22.7199,22.7428,22.7199,22.7428,827,0
+LFSC.US,D,20250523,000000,22.66,22.83,22.66,22.83,404,0
+LFSC.US,D,20250528,000000,22.725,22.725,22.53,22.53,1076,0
+LFSC.US,D,20250529,000000,22.745,22.8906,22.745,22.8906,6612,0
+LFSC.US,D,20250530,000000,22.888,22.9269,22.888,22.9269,106,0
+LFSC.US,D,20250603,000000,23.9,23.9459,23.9,23.9459,278,0
+LFSC.US,D,20250605,000000,23.87,24.0292,23.87,24.0292,134,0
+LFSC.US,D,20250606,000000,24.3215,24.4316,24.3215,24.4316,477,0
+LFSC.US,D,20250610,000000,25,25.11,24.9553,24.9553,11774,0
+LFSC.US,D,20250611,000000,25.02,25.14,24.6593,24.6593,1328,0
+LFSC.US,D,20250612,000000,24.51,24.7,24.51,24.7,412,0
+LFSC.US,D,20250616,000000,24.49,24.5996,24.49,24.5638,1552,0
+LFSC.US,D,20250617,000000,24.96,24.96,24.1372,24.1372,658,0
+LFSC.US,D,20250618,000000,24.19,24.19,24.11,24.1447,6824,0
+LFSC.US,D,20250620,000000,24.05,24.1924,24.05,24.1924,1095,0
+LFSC.US,D,20250623,000000,24.22,24.3053,24.22,24.3053,202,0
+LFSC.US,D,20250624,000000,24.8,24.8,24.7931,24.7931,1188,0
+LFSC.US,D,20250626,000000,24.7,24.8224,24.54,24.8224,1273,0
+LFSC.US,D,20250627,000000,24.765,24.765,24.6696,24.6696,357,0
+LFSC.US,D,20250630,000000,24.7832,24.7832,24.6189,24.6189,483,0
+LFSC.US,D,20250701,000000,24.61,24.61,24.3463,24.3463,25030,0
+LFSC.US,D,20250702,000000,24.675,24.675,24.6592,24.6592,250,0
+LFSC.US,D,20250708,000000,25.105,25.105,25.0589,25.0589,681,0
+LFSC.US,D,20250710,000000,25.7,25.7,25.6368,25.6368,138,0
+LFSC.US,D,20250711,000000,25.28,25.35,25.0828,25.0828,10487,0
+LFSC.US,D,20250714,000000,25.43,25.4902,25.43,25.4902,560,0
+LFSC.US,D,20250715,000000,25.13,25.13,24.99,25.03,1693,0
+LFSC.US,D,20250716,000000,25.16,25.2,25.15,25.2,725,0
+LFSC.US,D,20250717,000000,25.29,25.385,25.29,25.385,160,0
+LFSC.US,D,20250718,000000,25.0599,25.0599,24.985,24.985,10061,0
+LFSC.US,D,20250721,000000,24.97,24.97,24.6344,24.6344,615,0
+LFSC.US,D,20250723,000000,25.11,25.1821,25.11,25.1821,126,0
+LFSC.US,D,20250724,000000,25.005,25.005,24.745,24.745,104,0
+LFSC.US,D,20250725,000000,24.7199,24.81,24.6029,24.6029,16607,0
+LFSC.US,D,20250728,000000,24.64,24.64,24.3775,24.3775,2678,0
+LFSC.US,D,20250731,000000,24.33,24.3301,24.2241,24.2241,217,0
+LFSC.US,D,20250807,000000,24.7805,24.9773,24.7176,24.9773,408,0
+LFSC.US,D,20250808,000000,25.31,25.32,25.275,25.275,23286,0
+LFSC.US,D,20250811,000000,25.615,25.89,25.615,25.8581,992,0
+LFSC.US,D,20250812,000000,24.75,27.675,24.75,26.3428,2820,0
+LFSC.US,D,20250813,000000,27.11,27.139,27.0748,27.0748,857,0
+LFSC.US,D,20250815,000000,27.22,27.32,27.22,27.2694,9754,0
+LFSC.US,D,20250818,000000,27.27,27.27,27.195,27.195,135,0
+LFSC.US,D,20250819,000000,26.81,26.82,26.75,26.7731,10490,0
+LFSC.US,D,20250821,000000,27.0489,27.232,27.0489,27.232,214,0
+LFSC.US,D,20250822,000000,27.85,27.85,27.675,27.675,2908,0
+LFSC.US,D,20250826,000000,27.3402,27.675,27.3402,27.675,1053,0
+LFSC.US,D,20250827,000000,27.9,27.9,27.8001,27.8871,1109,0
+LFSC.US,D,20250829,000000,27.95,27.95,27.87,27.87,232,0
+LFSC.US,D,20250902,000000,28.26,28.26,27.949,28.1187,1157,0
+LFSC.US,D,20250903,000000,28.0123,28.0218,27.89,28.0218,531,0
+LFSC.US,D,20250904,000000,27.995,28.53,27.979,28.53,1066,0
+LFSC.US,D,20250905,000000,28.85,29.09,28.63,28.9409,21550,0
+LFSC.US,D,20250908,000000,28.81,29.03,28.81,29.03,117,0
+LFSC.US,D,20250909,000000,28.795,29.17,28.795,29.1028,2053,0
+LFSC.US,D,20250910,000000,29.3,29.3,28.76,28.9375,753,0
+LFSC.US,D,20250911,000000,28.91,28.91,28.8503,28.8503,160,0
+LFSC.US,D,20250912,000000,28.01,28.0371,28.01,28.0371,285,0
+LFSC.US,D,20250915,000000,27.72,27.746,27.6794,27.6794,1103,0
+LFSC.US,D,20250917,000000,27.85,27.85,27.8042,27.8042,157,0
+LFSC.US,D,20250918,000000,28.78,29.493,28.78,29.493,1487,0
+LFSC.US,D,20250919,000000,29.73,29.73,29.13,29.1971,1266,0
+LFSC.US,D,20250922,000000,29.43,29.4988,29.43,29.4988,891,0
+LFSC.US,D,20250923,000000,29.645,29.645,29.3221,29.3221,769,0
+LFSC.US,D,20250924,000000,29.4245,29.4245,29.365,29.365,108,0
+LFSC.US,D,20250929,000000,29.65,29.65,29.4498,29.4498,306,0
+LFSC.US,D,20250930,000000,29.65,29.735,29.65,29.735,389,0
+LFSC.US,D,20251001,000000,29.4825,29.71,29.4301,29.5023,19307,0
+LFSC.US,D,20251002,000000,29.3143,29.6,29.3143,29.5506,2499,0
+LFSC.US,D,20251003,000000,29.92,30.17,29.92,30.05,9331,0
+LFSC.US,D,20251006,000000,30.1575,30.26,29.9634,29.9634,3530,0
+LFSC.US,D,20251007,000000,29.99,30.03,29.9244,29.9244,1701,0
+LFSC.US,D,20251008,000000,30.09,30.2046,30.09,30.2046,3008,0
+LFSC.US,D,20251009,000000,30.39,30.425,30.39,30.425,336,0
+LFSC.US,D,20251010,000000,29.6541,29.769,29.4441,29.4441,5707,0
+LFSC.US,D,20251013,000000,29.88,29.9,29.7989,29.7989,2676,0
+LFSC.US,D,20251014,000000,29.545,30.1057,29.545,29.9743,684,0
+LFSC.US,D,20251015,000000,30.489,30.8172,30.4476,30.8172,356,0
+LFSC.US,D,20251016,000000,30.955,30.955,30.7934,30.7934,350,0
+LFSC.US,D,20251017,000000,30.525,30.677,30.525,30.6716,350,0
+LFSC.US,D,20251020,000000,30.9,31.4259,30.7804,31.4259,1157,0
+LFSC.US,D,20251021,000000,31.29,31.29,31.03,31.1398,1119,0
+LFSC.US,D,20251023,000000,30.6963,30.6963,30.69,30.6934,1490,0
+LFSC.US,D,20251024,000000,31.0275,31.0275,30.8991,30.8991,1887,0
+LFSC.US,D,20251028,000000,31.809,31.809,31.5522,31.5522,1687,0
+LFSC.US,D,20251029,000000,31.71,32.069,31.6784,31.6784,2776,0
+LFSC.US,D,20251030,000000,32.02,32.66,32.02,32.185,2328,0
+LFSC.US,D,20251031,000000,32.676,32.92,32.676,32.8702,1635,0
+LFSC.US,D,20251103,000000,32.545,32.545,31.859,32.2889,4129,0
+LFSC.US,D,20251104,000000,32.2036,32.359,31.7916,31.7916,1371,0
+LFSC.US,D,20251105,000000,31.02,31.55,31.02,31.44,15430,0
+LFSC.US,D,20251106,000000,31.28,31.4,31.28,31.3152,1269,0
+LFSC.US,D,20251107,000000,31.152,31.67,31.152,31.59,989,0
+LFSC.US,D,20251110,000000,33.68,34.07,33.3965,33.645,4686,0
+LFSC.US,D,20251111,000000,33.98,34.71,33.925,34.6545,6673,0
+LFSC.US,D,20251112,000000,34.91,35.005,34.7,34.8408,16873,0
+LFSC.US,D,20251113,000000,34.059,34.06,33.3262,33.3262,8113,0
+LFSC.US,D,20251114,000000,34.03,34.03,33.664,33.664,993,0
+LFSC.US,D,20251117,000000,33.8,34.24,33.63,33.9942,4040,0
+LFSC.US,D,20251118,000000,33.99,34.3567,33.97,34.0609,2774,0
+LFSC.US,D,20251119,000000,34.36,34.58,34.22,34.3874,1950,0
+LFSC.US,D,20251120,000000,34.8401,35.2375,33.7632,33.764,4319,0
+LFSC.US,D,20251121,000000,33.32,35.28,33.32,34.9575,5944,0
+LFSC.US,D,20251124,000000,35.56,36.415,35.56,36.415,14501,0
+LFSC.US,D,20251125,000000,36.72,37.0647,36.695,37.0647,5965,0
+LFSC.US,D,20251126,000000,37.35,37.78,37,37.6122,11674,0
+LFSC.US,D,20251128,000000,37.82,37.99,37.655,37.9101,1650,0
+LFSC.US,D,20251201,000000,37.6299,37.6299,37.1186,37.23,35945,0
+LFSC.US,D,20251202,000000,37.24,37.26,36.48,36.565,21178,0
+LFSC.US,D,20251203,000000,37.26,37.5699,37.26,37.395,4269,0
+LFSC.US,D,20251204,000000,37.51,37.92,37.51,37.91,4662,0
+LFSC.US,D,20251205,000000,37.65,37.79,37.63,37.6898,10924,0
+LFSC.US,D,20251208,000000,39.19,39.52,38.48,39.1203,7832,0
+LFSC.US,D,20251209,000000,39.6,39.6,39.01,39.1072,11298,0
+LFSC.US,D,20251210,000000,38.68,39.56,38.68,39.3479,7784,0
+LFSC.US,D,20251211,000000,39.57,39.57,38.89,38.89,12742,0
+LFSC.US,D,20251212,000000,38.7759,39.16,38.7759,39.07,3893,0
+LFSC.US,D,20251215,000000,39.46,39.46,38.55,38.5959,8065,0
+LFSC.US,D,20251216,000000,38.45,38.45,38.141,38.2782,10563,0
+LFSC.US,D,20251217,000000,38.49,38.519,37.7035,37.7035,7458,0
+LFSC.US,D,20251218,000000,37.5545,37.5556,37.336,37.38,3840,0
+LFSC.US,D,20251219,000000,37.57,38.42,37.57,38.3639,5190,0
+LFSC.US,D,20251222,000000,38.61,39.16,38.61,39.16,2972,0
+LFSC.US,D,20251223,000000,39.23,39.23,38.79,38.8,7645,0
+LFSC.US,D,20251224,000000,39.17,39.38,39.17,39.2791,1155,0
+LFSC.US,D,20251226,000000,38.88,38.98,38.7401,38.8749,2799,0
+LFSC.US,D,20251229,000000,34.77,38.33,34.77,38.0724,9456,0
+LFSC.US,D,20251230,000000,37.8801,37.8801,37.21,37.3685,4893,0
+LFSC.US,D,20251231,000000,36.86,36.86,36.5881,36.6147,6045,0
+LFSC.US,D,20260102,000000,36.12,36.67,35.86,36.22,7280,0
+LFSC.US,D,20260105,000000,35.87,36.01,35.47,36.01,11851,0
+LFSC.US,D,20260106,000000,36.54,36.735,36.2,36.3885,5385,0
+LFSC.US,D,20260107,000000,36.72,37.36,36.595,37.0287,14341,0
+LFSC.US,D,20260108,000000,36.8,36.91,36.395,36.68,3310,0
+LFSC.US,D,20260109,000000,37.05,37.05,36.5276,36.5276,1958,0
+LFSC.US,D,20260112,000000,36.85,36.85,35.6801,36.24,6407,0
+LFSC.US,D,20260113,000000,35.5,35.7014,34.0401,35.7014,12572,0
+LFSC.US,D,20260114,000000,35.64,36.19,35.64,36.145,1482,0
+LFSC.US,D,20260115,000000,35.8518,36.29,35.78,36.2047,3433,0
+LFSC.US,D,20260116,000000,36.0812,36.47,35.925,35.925,1126,0
+LFSC.US,D,20260120,000000,35.84,36.2001,35.83,36.2001,2135,0
+LFSC.US,D,20260121,000000,36.12,36.4011,36.04,36.4011,3774,0
+LFSC.US,D,20260122,000000,36.43,37.19,36.43,36.985,1348,0
+LFSC.US,D,20260123,000000,36.64,36.7,35.95,36,6135,0
+LFSC.US,D,20260126,000000,36.09,36.36,36.09,36.165,1300,0
+LFSC.US,D,20260127,000000,36.2,36.35,36.195,36.3197,7660,0
+LFSC.US,D,20260128,000000,35.9345,36.01,35.87,35.8765,2702,0
+LFSC.US,D,20260129,000000,35.74,36.045,35.74,36.045,3851,0
+LFSC.US,D,20260130,000000,35.52,35.65,35.485,35.64,1507,0
+LFSC.US,D,20260202,000000,36.23,36.37,36.23,36.3219,1105,0
+LFSC.US,D,20260203,000000,36.67,36.67,35.985,36.3234,4418,0
+LFSC.US,D,20260204,000000,35.79,35.79,35.4323,35.4323,2390,0
+LFSC.US,D,20260205,000000,35.65,35.85,34.205,34.205,2192,0
+LFSC.US,D,20260206,000000,34.7,35.3375,34.7,35.3375,962,0
+LFSC.US,D,20260209,000000,35.035,35.57,35.035,35.4493,755,0
+LFSC.US,D,20260210,000000,36.02,36.1913,35.9694,35.9694,1082,0
+LFSC.US,D,20260211,000000,35.2101,35.955,35.2101,35.955,1450,0
+LFSC.US,D,20260213,000000,36.059,36.3,35.6066,35.6066,486,0
+LFSC.US,D,20260217,000000,35.97,36.3,35.97,36.21,756,0
+LFSC.US,D,20260218,000000,36.705,36.77,36.19,36.19,1481,0
diff --git a/daily/us/nasdaq etfs/lrnd.us.txt b/daily/us/nasdaq etfs/lrnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbdb7ca4f6ce158bb33a4529a7aa87575cc62711
--- /dev/null
+++ b/daily/us/nasdaq etfs/lrnd.us.txt	
@@ -0,0 +1,830 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRND.US,D,20220301,000000,23.6275,23.6275,23.6275,23.6275,2.0147801089732,0
+LRND.US,D,20220302,000000,24.1268,24.1268,24.1268,24.1268,2.0147801089732,0
+LRND.US,D,20220303,000000,23.8778,23.8778,23.8778,23.8778,8.0591204358928,0
+LRND.US,D,20220304,000000,23.7644,23.7644,23.6718,23.6718,201.47801089732,0
+LRND.US,D,20220307,000000,22.997,22.997,22.997,22.997,2.0147801089732,0
+LRND.US,D,20220308,000000,22.892,22.892,22.892,22.892,2.0147801089732,0
+LRND.US,D,20220309,000000,23.4639,23.4639,23.4639,23.4639,12.088680653839,0
+LRND.US,D,20220310,000000,23.42,23.42,23.42,23.42,3.0221701634598,0
+LRND.US,D,20220311,000000,23.1635,23.1635,23.1635,23.1635,2.0147801089732,0
+LRND.US,D,20220314,000000,22.8859,22.8859,22.8859,22.8859,2.0147801089732,0
+LRND.US,D,20220315,000000,23.4288,23.4288,23.4288,23.4288,12.088680653839,0
+LRND.US,D,20220316,000000,23.9497,23.9497,23.9497,23.9497,2.0147801089732,0
+LRND.US,D,20220317,000000,24.2566,24.2566,24.2566,24.2566,2.0147801089732,0
+LRND.US,D,20220318,000000,24.6112,24.6112,24.6112,24.6112,2.0147801089732,0
+LRND.US,D,20220321,000000,24.5637,24.5637,24.5637,24.5637,1.0073900544866,0
+LRND.US,D,20220322,000000,24.8626,24.8626,24.8626,24.8626,2.0147801089732,0
+LRND.US,D,20220323,000000,24.7967,24.7967,24.6092,24.6092,786.77163255403,0
+LRND.US,D,20220324,000000,25.0249,25.0249,25.0249,25.0249,3.0221701634598,0
+LRND.US,D,20220325,000000,25.0933,25.0933,25.0933,25.0933,1.0073900544866,0
+LRND.US,D,20220328,000000,25.2918,25.2918,25.2918,25.2918,2.0147801089732,0
+LRND.US,D,20220329,000000,25.6097,25.6097,25.6097,25.6097,1.0073900544866,0
+LRND.US,D,20220330,000000,25.3679,25.3679,25.3679,25.3679,5.036950272433,0
+LRND.US,D,20220331,000000,24.9831,24.9831,24.9831,24.9831,1.0073900544866,0
+LRND.US,D,20220401,000000,24.9854,24.9854,24.9854,24.9854,2.0147801089732,0
+LRND.US,D,20220404,000000,25.3589,25.3589,25.3589,25.3589,1.0073900544866,0
+LRND.US,D,20220405,000000,24.9002,24.9002,24.9002,24.9002,1.0073900544866,0
+LRND.US,D,20220406,000000,24.567,24.567,24.567,24.567,1.0073900544866,0
+LRND.US,D,20220407,000000,24.7967,24.7967,24.6428,24.6428,313.29830694533,0
+LRND.US,D,20220408,000000,24.4251,24.4251,24.4251,24.4251,1.0073900544866,0
+LRND.US,D,20220411,000000,23.9996,23.9996,23.9996,23.9996,1.0073900544866,0
+LRND.US,D,20220412,000000,23.897,23.897,23.897,23.897,1.0073900544866,0
+LRND.US,D,20220413,000000,24.2078,24.2078,24.2078,24.2078,50.36950272433,0
+LRND.US,D,20220414,000000,23.8491,23.8491,23.8491,23.8491,1.0073900544866,0
+LRND.US,D,20220418,000000,23.786,23.786,23.786,23.786,1.0073900544866,0
+LRND.US,D,20220419,000000,24.2195,24.2195,24.2195,24.2195,1.0073900544866,0
+LRND.US,D,20220420,000000,24.0046,24.0046,24.0046,24.0046,49.362112669843,0
+LRND.US,D,20220421,000000,23.5513,23.5513,23.5513,23.5513,1.0073900544866,0
+LRND.US,D,20220422,000000,22.9562,22.9562,22.9562,22.9562,1.0073900544866,0
+LRND.US,D,20220426,000000,22.6013,22.6013,22.6013,22.6013,18.133020980759,0
+LRND.US,D,20220427,000000,22.4817,22.4817,22.4817,22.4817,18.133020980759,0
+LRND.US,D,20220428,000000,23.2353,23.2353,23.2353,23.2353,18.133020980759,0
+LRND.US,D,20220429,000000,22.2916,22.2916,22.2916,22.2916,18.133020980759,0
+LRND.US,D,20220502,000000,22.6015,22.6015,22.6015,22.6015,18.133020980759,0
+LRND.US,D,20220503,000000,22.7042,22.7042,22.7042,22.7042,18.133020980759,0
+LRND.US,D,20220504,000000,23.3269,23.3269,23.3269,23.3269,18.133020980759,0
+LRND.US,D,20220505,000000,22.3762,22.3762,22.3762,22.3762,18.133020980759,0
+LRND.US,D,20220506,000000,22.2032,22.2032,22.2032,22.2032,18.133020980759,0
+LRND.US,D,20220509,000000,21.4805,21.4805,21.4805,21.4805,18.133020980759,0
+LRND.US,D,20220510,000000,21.6676,21.6676,21.6676,21.6676,18.133020980759,0
+LRND.US,D,20220511,000000,21.1515,21.1515,21.1515,21.1515,18.133020980759,0
+LRND.US,D,20220512,000000,21.2058,21.2058,21.2058,21.2058,18.133020980759,0
+LRND.US,D,20220513,000000,21.7844,21.7844,21.7844,21.7844,18.133020980759,0
+LRND.US,D,20220516,000000,21.6839,21.6839,21.6839,21.6839,1.0073900544866,0
+LRND.US,D,20220517,000000,22.2165,22.2165,22.2165,22.2165,1.0073900544866,0
+LRND.US,D,20220518,000000,21.3375,21.3375,21.3375,21.3375,1.0073900544866,0
+LRND.US,D,20220519,000000,21.2393,21.2393,21.2393,21.2393,1.0073900544866,0
+LRND.US,D,20220520,000000,21.2285,21.2285,21.2285,21.2285,1.0073900544866,0
+LRND.US,D,20220523,000000,21.5454,21.5454,21.5454,21.5454,1.0073900544866,0
+LRND.US,D,20220524,000000,21.1699,21.1699,21.1699,21.1699,1.0073900544866,0
+LRND.US,D,20220525,000000,21.4327,21.4327,21.4327,21.4327,1.0073900544866,0
+LRND.US,D,20220526,000000,21.8705,21.8705,21.8705,21.8705,1.0073900544866,0
+LRND.US,D,20220527,000000,22.4253,22.4253,22.4253,22.4253,3.0221701634598,0
+LRND.US,D,20220531,000000,22.3932,22.3932,22.3932,22.3932,1.0073900544866,0
+LRND.US,D,20220601,000000,22.2752,22.2752,22.2752,22.2752,2.0147801089732,0
+LRND.US,D,20220602,000000,22.6831,22.6831,22.6831,22.6831,1.0073900544866,0
+LRND.US,D,20220603,000000,22.2574,22.2574,22.2574,22.2574,1.0073900544866,0
+LRND.US,D,20220606,000000,22.3296,22.3296,22.3296,22.3296,1.0073900544866,0
+LRND.US,D,20220607,000000,22.5346,22.5346,22.5346,22.5346,2.0147801089732,0
+LRND.US,D,20220608,000000,22.3152,22.3152,22.3152,22.3152,1.0073900544866,0
+LRND.US,D,20220609,000000,21.7165,21.7165,21.7165,21.7165,1.0073900544866,0
+LRND.US,D,20220610,000000,21.0414,21.0414,21.0414,21.0414,1.0073900544866,0
+LRND.US,D,20220613,000000,20.1281,20.1281,20.1281,20.1281,1.0073900544866,0
+LRND.US,D,20220614,000000,20.1402,20.1402,20.1402,20.1402,2.0147801089732,0
+LRND.US,D,20220615,000000,20.5536,20.5536,20.5536,20.5536,1.0073900544866,0
+LRND.US,D,20220616,000000,19.8214,19.8214,19.8214,19.8214,1.0073900544866,0
+LRND.US,D,20220617,000000,20.0747,20.0747,20.0747,20.0747,1.0033540164,0
+LRND.US,D,20220621,000000,20.4948,20.4948,20.4948,20.4948,1.0033540164,0
+LRND.US,D,20220622,000000,20.5569,20.5569,20.5569,20.5569,1.0033540164,0
+LRND.US,D,20220623,000000,20.8077,20.8077,20.8077,20.8077,1.0033540164,0
+LRND.US,D,20220624,000000,21.4829,21.4829,21.4829,21.4829,2.0067080328,0
+LRND.US,D,20220627,000000,21.3781,21.3781,21.3781,21.3781,1.0033540164,0
+LRND.US,D,20220628,000000,20.8288,20.8288,20.8288,20.8288,2.0067080328,0
+LRND.US,D,20220629,000000,20.828,20.828,20.828,20.828,2.0067080328,0
+LRND.US,D,20220630,000000,20.581,20.581,20.581,20.581,102.3421096728,0
+LRND.US,D,20220701,000000,20.6837,20.6837,20.6837,20.6837,2.0067080328,0
+LRND.US,D,20220705,000000,20.9398,20.9671,20.9398,20.9671,100.33540164,0
+LRND.US,D,20220706,000000,21.069,21.069,21.069,21.069,2.0067080328,0
+LRND.US,D,20220707,000000,21.5392,21.5392,21.5392,21.5392,2.0067080328,0
+LRND.US,D,20220708,000000,21.5413,21.5413,21.5413,21.5413,2.0067080328,0
+LRND.US,D,20220711,000000,21.0978,21.0978,21.0978,21.0978,2.0067080328,0
+LRND.US,D,20220712,000000,20.936,20.936,20.936,20.936,2.0067080328,0
+LRND.US,D,20220713,000000,20.9023,20.9023,20.9023,20.9023,2.0067080328,0
+LRND.US,D,20220714,000000,20.7873,20.7873,20.7873,20.7873,2.0067080328,0
+LRND.US,D,20220715,000000,21.1928,21.1928,21.1928,21.1928,1.0033540164,0
+LRND.US,D,20220718,000000,21.6873,21.6873,21.0223,21.0223,9233.8670129292,0
+LRND.US,D,20220719,000000,21.5976,21.6075,21.5976,21.6044,1906.37263116,0
+LRND.US,D,20220720,000000,21.8766,21.8966,21.8658,21.8658,2006.7080328,0
+LRND.US,D,20220721,000000,21.8866,22.0806,21.8866,22.0806,5322.793057002,0
+LRND.US,D,20220722,000000,21.6329,21.6329,21.6329,21.6329,7.0234781148,0
+LRND.US,D,20220725,000000,21.5785,21.5785,21.5785,21.5785,4.0134160656,0
+LRND.US,D,20220726,000000,21.2616,21.2616,21.2616,21.2616,2.0067080328,0
+LRND.US,D,20220727,000000,21.9869,21.9869,21.9869,21.9869,1.0033540164,0
+LRND.US,D,20220728,000000,22.0849,22.0849,22.0849,22.0849,6.0201240984,0
+LRND.US,D,20220729,000000,22.318,22.318,22.318,22.318,1.0033540164,0
+LRND.US,D,20220801,000000,22.3099,22.3099,22.3099,22.3099,2.0067080328,0
+LRND.US,D,20220802,000000,22.2795,22.2795,22.2795,22.2795,37.1240986068,0
+LRND.US,D,20220803,000000,22.8229,22.8229,22.8229,22.8229,15.050310246,0
+LRND.US,D,20220804,000000,22.8266,22.8266,22.8266,22.8266,2.0067080328,0
+LRND.US,D,20220805,000000,22.7189,22.7189,22.7189,22.7189,8.0268321312,0
+LRND.US,D,20220808,000000,22.7462,22.7462,22.7462,22.7462,53.1777628692,0
+LRND.US,D,20220809,000000,22.4581,22.4581,22.4581,22.4581,6.0201240984,0
+LRND.US,D,20220810,000000,23.0359,23.0359,23.0359,23.0359,12.0402481968,0
+LRND.US,D,20220811,000000,22.9306,22.9306,22.9306,22.9306,8.0268321312,0
+LRND.US,D,20220812,000000,23.3431,23.3431,23.3431,23.3431,12.0402481968,0
+LRND.US,D,20220815,000000,23.4406,23.4406,23.4406,23.4406,7.0234781148,0
+LRND.US,D,20220816,000000,23.4381,23.4381,23.4381,23.4381,3.0100620492,0
+LRND.US,D,20220817,000000,23.1401,23.1401,23.1401,23.1401,4.0134160656,0
+LRND.US,D,20220818,000000,23.1771,23.1771,23.1771,23.1771,2.0067080328,0
+LRND.US,D,20220819,000000,22.8447,22.8447,22.8447,22.8447,2.0067080328,0
+LRND.US,D,20220822,000000,22.2469,22.2469,22.2469,22.2469,4.0134160656,0
+LRND.US,D,20220823,000000,22.1779,22.1779,22.1779,22.1779,2.0067080328,0
+LRND.US,D,20220824,000000,22.2255,22.2255,22.2255,22.2255,2.0067080328,0
+LRND.US,D,20220825,000000,22.5975,22.5975,22.5975,22.5975,2.0067080328,0
+LRND.US,D,20220826,000000,21.7771,21.7771,21.7771,21.7771,4.0134160656,0
+LRND.US,D,20220829,000000,21.5554,21.5554,21.5554,21.5554,2.0067080328,0
+LRND.US,D,20220830,000000,21.3158,21.3158,21.3158,21.3158,2.0067080328,0
+LRND.US,D,20220831,000000,21.215,21.215,21.215,21.215,2.0067080328,0
+LRND.US,D,20220901,000000,21.2686,21.2686,21.2686,21.2686,6.0201240984,0
+LRND.US,D,20220902,000000,20.9852,20.9852,20.9852,20.9852,6.0201240984,0
+LRND.US,D,20220906,000000,20.8289,20.8289,20.8289,20.8289,6.0201240984,0
+LRND.US,D,20220907,000000,21.2259,21.2259,21.2259,21.2259,6.0201240984,0
+LRND.US,D,20220908,000000,21.3903,21.3903,21.3903,21.3903,6.0201240984,0
+LRND.US,D,20220909,000000,21.8392,21.8392,21.8392,21.8392,6.0201240984,0
+LRND.US,D,20220912,000000,22.0453,22.0453,22.0453,22.0453,6.0201240984,0
+LRND.US,D,20220913,000000,21.8866,21.8866,20.9822,20.9822,5.016770082,0
+LRND.US,D,20220914,000000,21.0598,21.0598,21.0598,21.0598,6.0201240984,0
+LRND.US,D,20220915,000000,20.8705,20.8705,20.8705,20.8705,15.050310246,0
+LRND.US,D,20220916,000000,20.7279,20.7279,20.7279,20.7279,6,0
+LRND.US,D,20220919,000000,20.7649,20.7649,20.7649,20.7649,6,0
+LRND.US,D,20220920,000000,20.4573,20.4573,20.4573,20.4573,6,0
+LRND.US,D,20220921,000000,20.56,20.56,20.12,20.1378,1200,0
+LRND.US,D,20220922,000000,20.0571,20.0571,20.0571,20.0571,13,0
+LRND.US,D,20220923,000000,19.676,19.676,19.676,19.676,29,0
+LRND.US,D,20220926,000000,19.5625,19.5625,19.5625,19.5625,2,0
+LRND.US,D,20220927,000000,19.59,19.59,19.52,19.5479,200,0
+LRND.US,D,20220928,000000,20.0283,20.0283,20.0283,20.0283,260,0
+LRND.US,D,20220929,000000,19.4959,19.4959,19.4959,19.4959,1,0
+LRND.US,D,20220930,000000,19.2003,19.2003,19.2003,19.2003,10,0
+LRND.US,D,20221003,000000,19.638,19.638,19.638,19.638,20,0
+LRND.US,D,20221004,000000,20.3065,20.3065,20.3065,20.3065,10,0
+LRND.US,D,20221005,000000,20.3195,20.3195,20.3195,20.3195,5,0
+LRND.US,D,20221006,000000,20.1727,20.1727,20.1727,20.1727,10,0
+LRND.US,D,20221007,000000,19.496,19.496,19.496,19.496,7,0
+LRND.US,D,20221010,000000,19.2862,19.2862,19.2862,19.2862,1,0
+LRND.US,D,20221011,000000,19.1272,19.1272,19.1272,19.1272,15,0
+LRND.US,D,20221012,000000,19.1352,19.1352,19.1352,19.1352,10,0
+LRND.US,D,20221013,000000,19.5627,19.5627,19.5627,19.5627,2,0
+LRND.US,D,20221014,000000,19.162,19.27,19.0996,19.0996,3311,0
+LRND.US,D,20221017,000000,19.6502,19.6502,19.6502,19.6502,1,0
+LRND.US,D,20221018,000000,19.6502,19.6502,19.6502,19.6502,1,0
+LRND.US,D,20221019,000000,19.72,19.79,19.63,19.6692,2331,0
+LRND.US,D,20221020,000000,19.77,19.77,19.65,19.6629,443,0
+LRND.US,D,20221021,000000,20.056,20.1712,20.056,20.1712,201,0
+LRND.US,D,20221024,000000,20.4041,20.4041,20.4041,20.4041,1,0
+LRND.US,D,20221025,000000,20.65,20.78,20.65,20.734,1055,0
+LRND.US,D,20221026,000000,20.43,20.61,20.4,20.409,1100,0
+LRND.US,D,20221027,000000,19.9958,19.9958,19.9958,19.9958,33,0
+LRND.US,D,20221028,000000,20.5006,20.5006,20.5006,20.5006,1,0
+LRND.US,D,20221031,000000,20.37,20.37,20.2775,20.2775,591,0
+LRND.US,D,20221101,000000,20.1358,20.1358,20.1358,20.1358,4,0
+LRND.US,D,20221102,000000,19.5811,19.5811,19.5811,19.5811,8,0
+LRND.US,D,20221103,000000,19.3036,19.3036,19.3036,19.3036,8,0
+LRND.US,D,20221104,000000,19.5672,19.5672,19.5672,19.5672,50,0
+LRND.US,D,20221107,000000,19.65,19.8442,19.65,19.8442,755,0
+LRND.US,D,20221108,000000,20.04,20.04,19.9717,19.9717,204,0
+LRND.US,D,20221109,000000,19.6091,19.6091,19.6091,19.6091,53,0
+LRND.US,D,20221110,000000,20.5221,20.8009,20.5221,20.8009,4334,0
+LRND.US,D,20221111,000000,21.0523,21.0523,21.0523,21.0523,4,0
+LRND.US,D,20221114,000000,21.19,21.19,20.985,20.985,201,0
+LRND.US,D,20221115,000000,21.1997,21.1997,21.1997,21.1997,3,0
+LRND.US,D,20221116,000000,20.57,20.57,20.57,20.57,1,0
+LRND.US,D,20221117,000000,20.76,20.76,20.4548,20.4548,152,0
+LRND.US,D,20221118,000000,21.02,21.02,20.625,20.625,220,0
+LRND.US,D,20221121,000000,20.69,20.74,20.69,20.7223,289,0
+LRND.US,D,20221122,000000,20.87,21.0125,20.87,21.0125,101,0
+LRND.US,D,20221123,000000,21.11,21.1358,21.11,21.1358,117,0
+LRND.US,D,20221125,000000,21.0756,21.0756,21.0756,21.0756,66,0
+LRND.US,D,20221128,000000,20.87,20.87,20.7997,20.7997,107,0
+LRND.US,D,20221129,000000,20.6838,20.6838,20.6838,20.6838,6,0
+LRND.US,D,20221130,000000,21.4717,21.4717,21.4717,21.4717,40,0
+LRND.US,D,20221201,000000,21.5542,21.5542,21.5542,21.5542,40,0
+LRND.US,D,20221202,000000,21.32,21.4919,21.32,21.4919,100,0
+LRND.US,D,20221205,000000,21.1492,21.1492,21.1492,21.1492,3,0
+LRND.US,D,20221206,000000,20.7223,20.7223,20.7223,20.7223,20,0
+LRND.US,D,20221207,000000,20.6989,20.6989,20.6989,20.6989,1,0
+LRND.US,D,20221208,000000,20.9148,20.9148,20.9148,20.9148,1,0
+LRND.US,D,20221209,000000,20.87,20.87,20.7416,20.7416,130,0
+LRND.US,D,20221212,000000,20.9993,20.9993,20.9993,20.9993,20,0
+LRND.US,D,20221213,000000,21.2522,21.2522,21.2522,21.2522,1,0
+LRND.US,D,20221214,000000,21.44,21.44,21.2098,21.2098,502,0
+LRND.US,D,20221215,000000,20.5133,20.5133,20.5133,20.5133,1,0
+LRND.US,D,20221216,000000,20.2981,20.2981,20.2981,20.2981,1,0
+LRND.US,D,20221219,000000,19.94,19.94,19.94,19.94,2,0
+LRND.US,D,20221220,000000,19.9956,19.9956,19.9956,19.9956,8,0
+LRND.US,D,20221221,000000,20.2706,20.2706,20.2706,20.2706,2,0
+LRND.US,D,20221222,000000,19.8951,19.8951,19.8951,19.8951,26,0
+LRND.US,D,20221223,000000,19.9436,19.9436,19.9436,19.9436,6,0
+LRND.US,D,20221227,000000,19.75,19.75,19.75,19.75,3,0
+LRND.US,D,20221228,000000,19.5262,19.5262,19.5262,19.5262,2,0
+LRND.US,D,20221229,000000,19.9457,19.9457,19.9457,19.9457,26,0
+LRND.US,D,20221230,000000,19.9342,19.9342,19.9342,19.9342,25,0
+LRND.US,D,20230103,000000,19.9825,19.9825,19.9825,19.9825,2,0
+LRND.US,D,20230104,000000,20.1454,20.1454,20.1454,20.1454,1,0
+LRND.US,D,20230105,000000,19.9302,19.9302,19.9302,19.9302,1,0
+LRND.US,D,20230106,000000,20.3969,20.3969,20.3969,20.3969,1,0
+LRND.US,D,20230109,000000,20.3865,20.3865,20.3865,20.3865,1,0
+LRND.US,D,20230110,000000,20.5875,20.5875,20.5875,20.5875,65,0
+LRND.US,D,20230111,000000,20.902,20.902,20.902,20.902,1,0
+LRND.US,D,20230112,000000,20.955,20.955,20.955,20.955,1,0
+LRND.US,D,20230113,000000,21.104,21.104,21.104,21.104,1,0
+LRND.US,D,20230117,000000,21.1,21.1,21.0172,21.0172,115,0
+LRND.US,D,20230118,000000,20.7386,20.7386,20.7386,20.7386,15,0
+LRND.US,D,20230119,000000,20.57,20.6139,20.57,20.6139,100,0
+LRND.US,D,20230120,000000,21.0511,21.0511,21.0511,21.0511,1,0
+LRND.US,D,20230123,000000,21.4728,21.4728,21.4728,21.4728,1,0
+LRND.US,D,20230124,000000,21.34,21.34,21.34,21.34,2,0
+LRND.US,D,20230125,000000,21.3359,21.3359,21.3359,21.3359,1,0
+LRND.US,D,20230126,000000,21.6108,21.6108,21.6108,21.6108,1,0
+LRND.US,D,20230127,000000,21.7521,21.7521,21.7521,21.7521,1,0
+LRND.US,D,20230130,000000,21.3318,21.3318,21.3318,21.3318,1,0
+LRND.US,D,20230131,000000,21.687,21.687,21.687,21.687,17,0
+LRND.US,D,20230201,000000,21.6,22.0481,21.6,22.0481,130,0
+LRND.US,D,20230202,000000,22.67,22.8674,22.67,22.8674,103,0
+LRND.US,D,20230203,000000,22.62,22.62,22.5225,22.5225,100,0
+LRND.US,D,20230206,000000,22.25,22.291,22.25,22.291,100,0
+LRND.US,D,20230207,000000,22.6591,22.6591,22.6591,22.6591,1,0
+LRND.US,D,20230208,000000,22.2456,22.2456,22.2456,22.2456,1,0
+LRND.US,D,20230209,000000,21.9816,21.9816,21.9816,21.9816,3,0
+LRND.US,D,20230210,000000,21.9189,21.9189,21.9189,21.9189,15,0
+LRND.US,D,20230213,000000,22.214,22.214,22.214,22.214,1,0
+LRND.US,D,20230214,000000,22.25,22.3135,22.25,22.3135,1,0
+LRND.US,D,20230215,000000,22.3872,22.3872,22.3872,22.3872,99,0
+LRND.US,D,20230216,000000,22.0393,22.0393,22.0393,22.0393,1,0
+LRND.US,D,20230217,000000,21.9298,21.9298,21.9298,21.9298,1,0
+LRND.US,D,20230221,000000,21.445,21.445,21.445,21.445,1,0
+LRND.US,D,20230222,000000,21.4275,21.4275,21.4275,21.4275,11,0
+LRND.US,D,20230223,000000,21.5419,21.5419,21.5419,21.5419,11,0
+LRND.US,D,20230224,000000,21.1906,21.1906,21.1906,21.1906,11,0
+LRND.US,D,20230227,000000,21.2268,21.2268,21.2268,21.2268,11,0
+LRND.US,D,20230228,000000,21.2706,21.2706,21.2706,21.2706,4,0
+LRND.US,D,20230301,000000,21.1204,21.1204,21.1204,21.1204,11,0
+LRND.US,D,20230302,000000,21.3297,21.3297,21.3297,21.3297,11,0
+LRND.US,D,20230303,000000,21.7849,21.7849,21.7849,21.7849,11,0
+LRND.US,D,20230306,000000,21.7772,21.7772,21.7772,21.7772,4,0
+LRND.US,D,20230307,000000,21.503,21.503,21.503,21.503,4,0
+LRND.US,D,20230308,000000,21.5622,21.5622,21.5622,21.5622,4,0
+LRND.US,D,20230309,000000,21.209,21.209,21.209,21.209,1,0
+LRND.US,D,20230310,000000,20.9315,20.9315,20.9315,20.9315,2,0
+LRND.US,D,20230313,000000,21.0505,21.0505,21.0505,21.0505,7,0
+LRND.US,D,20230314,000000,21.5001,21.5001,21.5001,21.5001,2,0
+LRND.US,D,20230315,000000,21.54,21.54,21.54,21.54,2,0
+LRND.US,D,20230316,000000,22.1057,22.1057,22.1057,22.1057,3,0
+LRND.US,D,20230317,000000,21.8578,21.8578,21.8578,21.8578,6,0
+LRND.US,D,20230320,000000,21.9618,21.9618,21.9618,21.9618,2,0
+LRND.US,D,20230321,000000,22.238,22.238,22.238,22.238,6,0
+LRND.US,D,20230322,000000,21.9684,21.9684,21.9684,21.9684,6,0
+LRND.US,D,20230323,000000,22.1765,22.1765,22.1765,22.1765,10,0
+LRND.US,D,20230324,000000,22.2293,22.2293,22.2293,22.2293,1,0
+LRND.US,D,20230327,000000,22.1515,22.1515,22.1515,22.1515,1,0
+LRND.US,D,20230328,000000,22.0503,22.0503,22.0503,22.0503,2,0
+LRND.US,D,20230329,000000,22.4739,22.4739,22.4739,22.4739,1,0
+LRND.US,D,20230330,000000,22.6688,22.6688,22.6688,22.6688,1,0
+LRND.US,D,20230331,000000,22.85,22.9544,22.8499,22.9544,440,0
+LRND.US,D,20230403,000000,23.0015,23.0015,23.0015,23.0015,1,0
+LRND.US,D,20230404,000000,22.9382,22.9382,22.9382,22.9382,1,0
+LRND.US,D,20230405,000000,22.8448,22.8448,22.8448,22.8448,1,0
+LRND.US,D,20230406,000000,22.83,22.9881,22.83,22.9881,112,0
+LRND.US,D,20230410,000000,22.9831,22.9831,22.9831,22.9831,4,0
+LRND.US,D,20230411,000000,22.86,22.86,22.86,22.86,3,0
+LRND.US,D,20230412,000000,22.7227,22.7227,22.7227,22.7227,2,0
+LRND.US,D,20230413,000000,23.2,23.2,23.2,23.2,4,0
+LRND.US,D,20230414,000000,23.05,23.05,23.05,23.05,4,0
+LRND.US,D,20230417,000000,23.02,23.0663,22.96,23.0663,648,0
+LRND.US,D,20230418,000000,23.0228,23.0228,23.0228,23.0228,47,0
+LRND.US,D,20230419,000000,22.9356,22.9356,22.9356,22.9356,2,0
+LRND.US,D,20230420,000000,22.7592,22.7592,22.7592,22.7592,6,0
+LRND.US,D,20230421,000000,22.8271,22.8271,22.8271,22.8271,1,0
+LRND.US,D,20230424,000000,22.7927,22.7927,22.7927,22.7927,1,0
+LRND.US,D,20230425,000000,22.3838,22.3838,22.3838,22.3838,4,0
+LRND.US,D,20230426,000000,22.3741,22.3741,22.3741,22.3741,4,0
+LRND.US,D,20230427,000000,22.8838,22.8838,22.8838,22.8838,50,0
+LRND.US,D,20230428,000000,23.0105,23.0105,23.0105,23.0105,4,0
+LRND.US,D,20230501,000000,23.0431,23.0431,23.0431,23.0431,4,0
+LRND.US,D,20230502,000000,22.8677,22.8677,22.8677,22.8677,4,0
+LRND.US,D,20230503,000000,22.7569,22.7569,22.7569,22.7569,4,0
+LRND.US,D,20230504,000000,22.6327,22.6327,22.6327,22.6327,4,0
+LRND.US,D,20230505,000000,22.9754,22.9754,22.9754,22.9754,4,0
+LRND.US,D,20230508,000000,23.0438,23.0438,23.0438,23.0438,1,0
+LRND.US,D,20230509,000000,22.9325,22.9325,22.9325,22.9325,1,0
+LRND.US,D,20230510,000000,23.1223,23.1223,23.1223,23.1223,4,0
+LRND.US,D,20230511,000000,23.1544,23.1544,23.1544,23.1544,1,0
+LRND.US,D,20230512,000000,23.0448,23.0448,23.0448,23.0448,4,0
+LRND.US,D,20230515,000000,23.367,23.367,23.367,23.367,2,0
+LRND.US,D,20230516,000000,23.1638,23.1638,23.1638,23.1638,1,0
+LRND.US,D,20230517,000000,23.3981,23.3981,23.3981,23.3981,1,0
+LRND.US,D,20230518,000000,23.7461,23.7461,23.7461,23.7461,1,0
+LRND.US,D,20230519,000000,23.72,23.7525,23.72,23.7525,965,0
+LRND.US,D,20230522,000000,23.8212,23.8212,23.8212,23.8212,1,0
+LRND.US,D,20230523,000000,23.6158,23.6158,23.6158,23.6158,1,0
+LRND.US,D,20230524,000000,23.4675,23.4675,23.4675,23.4675,9,0
+LRND.US,D,20230525,000000,23.7291,23.7291,23.7291,23.7291,900,0
+LRND.US,D,20230526,000000,24.2669,24.2669,24.2669,24.2669,1,0
+LRND.US,D,20230530,000000,24.3489,24.3489,24.3489,24.3489,56,0
+LRND.US,D,20230531,000000,24.3034,24.3034,24.3034,24.3034,100,0
+LRND.US,D,20230601,000000,24.5024,24.5024,24.5024,24.5024,75,0
+LRND.US,D,20230602,000000,24.7794,24.7794,24.7794,24.7794,10,0
+LRND.US,D,20230605,000000,24.8784,24.8784,24.7573,24.7573,134,0
+LRND.US,D,20230606,000000,24.8538,24.8538,24.8538,24.8538,11,0
+LRND.US,D,20230607,000000,24.5456,24.5456,24.5456,24.5456,11,0
+LRND.US,D,20230608,000000,24.7708,24.7708,24.7708,24.7708,2,0
+LRND.US,D,20230609,000000,24.826,24.826,24.826,24.826,41,0
+LRND.US,D,20230612,000000,25.2399,25.2399,25.2399,25.2399,11,0
+LRND.US,D,20230613,000000,25.4366,25.4366,25.4366,25.4366,2,0
+LRND.US,D,20230614,000000,25.5556,25.5556,25.5556,25.5556,26,0
+LRND.US,D,20230615,000000,25.79,25.9309,25.79,25.9309,100,0
+LRND.US,D,20230616,000000,25.8263,25.8263,25.8263,25.8263,2,0
+LRND.US,D,20230620,000000,25.6875,25.6875,25.6875,25.6875,1,0
+LRND.US,D,20230621,000000,25.3366,25.3366,25.3366,25.3366,4,0
+LRND.US,D,20230622,000000,25.5606,25.5606,25.5606,25.5606,2,0
+LRND.US,D,20230623,000000,25.3901,25.3901,25.3901,25.3901,1,0
+LRND.US,D,20230626,000000,25.1175,25.1175,25.1175,25.1175,2,0
+LRND.US,D,20230627,000000,25.4268,25.4268,25.4268,25.4268,1,0
+LRND.US,D,20230628,000000,25.4438,25.4438,25.4438,25.4438,15,0
+LRND.US,D,20230629,000000,25.448,25.448,25.448,25.448,21,0
+LRND.US,D,20230630,000000,25.7187,25.7187,25.7187,25.7187,16,0
+LRND.US,D,20230703,000000,25.7289,25.7289,25.7289,25.7289,16,0
+LRND.US,D,20230705,000000,25.7465,25.7465,25.7465,25.7465,1,0
+LRND.US,D,20230706,000000,25.4938,25.4938,25.4938,25.4938,44,0
+LRND.US,D,20230707,000000,25.4084,25.4084,25.4084,25.4084,5,0
+LRND.US,D,20230710,000000,25.4466,25.4466,25.4466,25.4466,30,0
+LRND.US,D,20230711,000000,25.6549,25.6549,25.6549,25.6549,8,0
+LRND.US,D,20230712,000000,25.8528,25.8528,25.8528,25.8528,16,0
+LRND.US,D,20230713,000000,26.19,26.2348,26.19,26.2348,1506,0
+LRND.US,D,20230714,000000,26.1527,26.1527,26.1527,26.1527,24,0
+LRND.US,D,20230717,000000,26.2301,26.2301,26.2301,26.2301,1,0
+LRND.US,D,20230718,000000,26.36,26.3889,26.36,26.3889,112,0
+LRND.US,D,20230719,000000,26.435,26.435,26.435,26.435,103,0
+LRND.US,D,20230720,000000,26.1113,26.1113,26.1113,26.1113,1,0
+LRND.US,D,20230721,000000,26.1481,26.1481,26.1481,26.1481,30,0
+LRND.US,D,20230724,000000,26.1497,26.1497,26.1497,26.1497,1,0
+LRND.US,D,20230725,000000,26.2163,26.2163,26.2163,26.2163,105,0
+LRND.US,D,20230726,000000,26.2616,26.2616,26.2616,26.2616,22,0
+LRND.US,D,20230727,000000,26.2722,26.2722,26.2722,26.2722,13,0
+LRND.US,D,20230728,000000,26.6791,26.6791,26.6791,26.6791,12,0
+LRND.US,D,20230731,000000,26.6518,26.6518,26.6518,26.6518,1,0
+LRND.US,D,20230801,000000,26.6061,26.6061,26.6061,26.6061,32,0
+LRND.US,D,20230802,000000,26.1121,26.1121,26.1121,26.1121,4,0
+LRND.US,D,20230803,000000,25.96,25.96,25.96,25.96,58,0
+LRND.US,D,20230804,000000,25.9928,25.9928,25.9928,25.9928,1,0
+LRND.US,D,20230807,000000,26.2625,26.2625,26.2625,26.2625,6,0
+LRND.US,D,20230808,000000,26.1816,26.1816,26.1816,26.1816,56,0
+LRND.US,D,20230809,000000,25.8842,25.8842,25.8842,25.8842,1,0
+LRND.US,D,20230810,000000,25.8525,25.8525,25.8525,25.8525,30,0
+LRND.US,D,20230811,000000,25.7862,25.7862,25.7862,25.7862,6,0
+LRND.US,D,20230814,000000,26.0448,26.0448,26.0448,26.0448,12,0
+LRND.US,D,20230815,000000,25.7791,25.7791,25.7791,25.7791,235,0
+LRND.US,D,20230816,000000,25.4852,25.4852,25.4852,25.4852,33,0
+LRND.US,D,20230817,000000,25.4,25.4,25.33,25.33,1611,0
+LRND.US,D,20230818,000000,25.3,25.3,25.3,25.3,77,0
+LRND.US,D,20230821,000000,25.5941,25.5941,25.5941,25.5941,47,0
+LRND.US,D,20230822,000000,25.5283,25.5283,25.5283,25.5283,45,0
+LRND.US,D,20230823,000000,25.8673,25.8673,25.8673,25.8673,6,0
+LRND.US,D,20230824,000000,25.8,25.81,25.4073,25.4073,2520,0
+LRND.US,D,20230825,000000,25.586,25.586,25.586,25.586,1,0
+LRND.US,D,20230828,000000,25.7405,25.7405,25.7405,25.7405,45,0
+LRND.US,D,20230829,000000,26.1,26.1631,26.1,26.1631,2671,0
+LRND.US,D,20230830,000000,26.2608,26.2608,26.2608,26.2608,45,0
+LRND.US,D,20230831,000000,26.3627,26.3627,26.3627,26.3627,45,0
+LRND.US,D,20230901,000000,26.494,26.494,26.494,26.494,40,0
+LRND.US,D,20230905,000000,26.466,26.466,26.466,26.466,45,0
+LRND.US,D,20230906,000000,26.2431,26.2431,26.2431,26.2431,2,0
+LRND.US,D,20230907,000000,26.1657,26.2023,26.1657,26.2023,150,0
+LRND.US,D,20230908,000000,26.2669,26.2669,26.2669,26.2669,53,0
+LRND.US,D,20230911,000000,26.5179,26.5179,26.5179,26.5179,4,0
+LRND.US,D,20230912,000000,26.34,26.34,26.2672,26.2672,246,0
+LRND.US,D,20230913,000000,26.3762,26.3762,26.3762,26.3762,33,0
+LRND.US,D,20230914,000000,26.5288,26.5288,26.5288,26.5288,1,0
+LRND.US,D,20230915,000000,26.18,26.18,26.1485,26.1485,243,0
+LRND.US,D,20230918,000000,26.22,26.22,26.121,26.121,2029,0
+LRND.US,D,20230919,000000,26.0662,26.0662,26.0662,26.0662,16,0
+LRND.US,D,20230920,000000,26.0499,26.0499,25.7139,25.7139,250,0
+LRND.US,D,20230921,000000,25.393,25.393,25.2539,25.2539,111,0
+LRND.US,D,20230922,000000,25.2313,25.2313,25.2313,25.2313,375,0
+LRND.US,D,20230925,000000,25.3532,25.3532,25.3532,25.3532,2,0
+LRND.US,D,20230926,000000,24.9928,24.9928,24.9928,24.9928,14,0
+LRND.US,D,20230927,000000,25.0285,25.0285,25.0285,25.0285,105,0
+LRND.US,D,20230928,000000,25.2,25.2142,25.2,25.2142,140,0
+LRND.US,D,20230929,000000,25.1286,25.1286,25.1286,25.1286,1,0
+LRND.US,D,20231002,000000,25.25,25.25,25.25,25.25,327,0
+LRND.US,D,20231003,000000,24.8677,24.8677,24.8677,24.8677,2,0
+LRND.US,D,20231004,000000,24.97,25.139,24.97,25.139,215,0
+LRND.US,D,20231005,000000,25.1094,25.1094,25.1094,25.1094,11,0
+LRND.US,D,20231006,000000,25.4805,25.4805,25.4805,25.4805,7,0
+LRND.US,D,20231009,000000,25.58,25.58,25.58,25.58,120,0
+LRND.US,D,20231010,000000,25.7066,25.7066,25.7066,25.7066,34,0
+LRND.US,D,20231011,000000,25.885,25.885,25.885,25.885,31,0
+LRND.US,D,20231012,000000,25.7733,25.7733,25.7733,25.7733,74,0
+LRND.US,D,20231013,000000,25.4403,25.4403,25.4403,25.4403,10,0
+LRND.US,D,20231016,000000,25.7572,25.7572,25.7572,25.7572,58,0
+LRND.US,D,20231017,000000,25.8,25.8,25.6757,25.6757,101,0
+LRND.US,D,20231018,000000,25.2943,25.2943,25.2943,25.2943,4,0
+LRND.US,D,20231019,000000,25.21,25.21,25.1122,25.1122,1130,0
+LRND.US,D,20231020,000000,24.814,24.814,24.814,24.814,2,0
+LRND.US,D,20231023,000000,24.811,24.811,24.811,24.811,52,0
+LRND.US,D,20231024,000000,25.0334,25.0334,25.0334,25.0334,55,0
+LRND.US,D,20231025,000000,24.37,24.37,24.37,24.37,2,0
+LRND.US,D,20231026,000000,24.0253,24.0253,24.0253,24.0253,7,0
+LRND.US,D,20231027,000000,24.0075,24.0075,24.0075,24.0075,82,0
+LRND.US,D,20231030,000000,24.3247,24.3247,24.3247,24.3247,16,0
+LRND.US,D,20231031,000000,24.46,24.46,24.46,24.46,9,0
+LRND.US,D,20231101,000000,24.83,24.83,24.83,24.83,49,0
+LRND.US,D,20231102,000000,25.1754,25.1754,25.1754,25.1754,3,0
+LRND.US,D,20231103,000000,25.5058,25.5058,25.5058,25.5058,20,0
+LRND.US,D,20231106,000000,25.5729,25.5729,25.5729,25.5729,42,0
+LRND.US,D,20231107,000000,25.7491,25.7491,25.7491,25.7491,10,0
+LRND.US,D,20231108,000000,25.7544,25.7544,25.7544,25.7544,1,0
+LRND.US,D,20231109,000000,25.4489,25.4489,25.4489,25.4489,5,0
+LRND.US,D,20231110,000000,25.8809,25.8809,25.8809,25.8809,13,0
+LRND.US,D,20231113,000000,25.8413,25.8413,25.8413,25.8413,1,0
+LRND.US,D,20231114,000000,26.2953,26.2953,26.2953,26.2953,77,0
+LRND.US,D,20231115,000000,26.3485,26.3485,26.3485,26.3485,1,0
+LRND.US,D,20231116,000000,26.4057,26.4057,26.4057,26.4057,2,0
+LRND.US,D,20231117,000000,26.47,26.48,26.4562,26.4562,3688,0
+LRND.US,D,20231120,000000,26.7071,26.7071,26.7071,26.7071,240,0
+LRND.US,D,20231121,000000,26.5339,26.5339,26.5339,26.5339,98,0
+LRND.US,D,20231122,000000,26.6942,26.6942,26.6942,26.6942,10,0
+LRND.US,D,20231124,000000,26.68,26.68,26.6796,26.6796,222,0
+LRND.US,D,20231127,000000,26.6999,26.6999,26.6397,26.6397,973,0
+LRND.US,D,20231128,000000,26.7125,26.7125,26.7125,26.7125,16,0
+LRND.US,D,20231129,000000,26.85,26.85,26.8052,26.8052,231,0
+LRND.US,D,20231130,000000,26.844,26.844,26.844,26.844,55,0
+LRND.US,D,20231201,000000,26.9368,26.9368,26.9315,26.9315,144,0
+LRND.US,D,20231204,000000,26.68,26.7438,26.68,26.7438,2059,0
+LRND.US,D,20231205,000000,26.8,26.8,26.7786,26.7786,188,0
+LRND.US,D,20231206,000000,26.6387,26.6387,26.6387,26.6387,57,0
+LRND.US,D,20231207,000000,27.02,27.02,27.0104,27.0104,178,0
+LRND.US,D,20231208,000000,27.1497,27.1497,27.1497,27.1497,1178,0
+LRND.US,D,20231211,000000,27.28,27.28,27.27,27.2752,1039,0
+LRND.US,D,20231212,000000,27.4,27.4406,27.4,27.4406,2450,0
+LRND.US,D,20231213,000000,27.64,27.6709,27.64,27.6709,2305,0
+LRND.US,D,20231214,000000,27.71,27.7616,27.71,27.7616,241,0
+LRND.US,D,20231215,000000,27.88,27.88,27.8,27.8255,549,0
+LRND.US,D,20231218,000000,27.99,27.99,27.9467,27.9467,207,0
+LRND.US,D,20231219,000000,28.1542,28.1542,28.1542,28.1542,16,0
+LRND.US,D,20231220,000000,28.2,28.2,27.8421,27.8421,962,0
+LRND.US,D,20231221,000000,28.21,28.21,28.16,28.16,269,0
+LRND.US,D,20231222,000000,28.2534,28.2534,28.2534,28.2534,98,0
+LRND.US,D,20231226,000000,28.39,28.4095,28.39,28.4095,566,0
+LRND.US,D,20231227,000000,28.4501,28.4501,28.4001,28.4497,762,0
+LRND.US,D,20231228,000000,28.4851,28.4851,28.4851,28.4851,2,0
+LRND.US,D,20231229,000000,28.38,28.38,28.3386,28.3386,168,0
+LRND.US,D,20240102,000000,28.45,28.45,28.0401,28.1572,472,0
+LRND.US,D,20240103,000000,28.02,28.02,27.9391,27.9391,155,0
+LRND.US,D,20240104,000000,28.0017,28.0017,27.8341,27.8341,258,0
+LRND.US,D,20240105,000000,27.82,27.9081,27.82,27.9081,979,0
+LRND.US,D,20240108,000000,28.3,28.39,28.2999,28.39,426,0
+LRND.US,D,20240109,000000,28.4382,28.4382,28.4382,28.4382,7,0
+LRND.US,D,20240110,000000,28.6009,28.6009,28.6009,28.6009,29,0
+LRND.US,D,20240111,000000,28.6342,28.6342,28.6342,28.6342,5,0
+LRND.US,D,20240112,000000,28.95,28.95,28.6144,28.6639,2878,0
+LRND.US,D,20240116,000000,28.4,28.5354,28.4,28.5354,9905,0
+LRND.US,D,20240117,000000,28.4028,28.4028,28.4028,28.4028,98,0
+LRND.US,D,20240118,000000,28.71,28.71,28.71,28.71,12,0
+LRND.US,D,20240119,000000,28.91,29.163,28.91,29.163,1103,0
+LRND.US,D,20240122,000000,29.3,29.3,29.1852,29.1852,12303,0
+LRND.US,D,20240123,000000,29.2102,29.3233,29.2102,29.3233,204,0
+LRND.US,D,20240124,000000,29.54,29.54,29.3738,29.3738,462,0
+LRND.US,D,20240125,000000,29.505,29.67,29.49,29.5703,2441,0
+LRND.US,D,20240126,000000,29.4103,29.43,29.4103,29.4201,368,0
+LRND.US,D,20240129,000000,29.58,29.6854,29.58,29.6854,637,0
+LRND.US,D,20240130,000000,29.5416,29.5416,29.5416,29.5416,4,0
+LRND.US,D,20240131,000000,28.9994,28.9994,28.9994,28.9994,2,0
+LRND.US,D,20240201,000000,29.1797,29.3527,29.1797,29.3527,191,0
+LRND.US,D,20240202,000000,29.973,29.973,29.973,29.973,2,0
+LRND.US,D,20240205,000000,29.83,29.8721,29.8299,29.8721,1704,0
+LRND.US,D,20240206,000000,29.9299,29.9299,29.915,29.915,314,0
+LRND.US,D,20240207,000000,30.16,30.23,30.1454,30.1914,580,0
+LRND.US,D,20240208,000000,30.1731,30.1731,30.1731,30.1731,62,0
+LRND.US,D,20240209,000000,30.3896,30.3896,30.3891,30.3891,683,0
+LRND.US,D,20240212,000000,30.35,30.35,30.3409,30.3409,330,0
+LRND.US,D,20240213,000000,29.8538,29.8538,29.8538,29.8538,39,0
+LRND.US,D,20240214,000000,30.2192,30.2192,30.2192,30.2192,170,0
+LRND.US,D,20240215,000000,30.34,30.34,30.26,30.297,1129,0
+LRND.US,D,20240216,000000,30.2399,30.2399,30.0497,30.0497,331,0
+LRND.US,D,20240220,000000,29.99,29.99,29.836,29.836,247,0
+LRND.US,D,20240221,000000,29.75,29.8212,29.66,29.8212,2331,0
+LRND.US,D,20240222,000000,30.3098,30.51,30.3098,30.4925,682,0
+LRND.US,D,20240223,000000,30.5524,30.5524,30.5524,30.5524,24,0
+LRND.US,D,20240226,000000,30.83,30.83,30.3671,30.3671,431,0
+LRND.US,D,20240227,000000,30.3801,30.4313,30.3801,30.4313,540,0
+LRND.US,D,20240228,000000,30.34,30.35,30.3025,30.3025,1433,0
+LRND.US,D,20240229,000000,30.46,30.5349,30.43,30.5349,3363,0
+LRND.US,D,20240301,000000,30.67,30.8939,30.67,30.8939,427,0
+LRND.US,D,20240304,000000,30.8115,30.9,30.7904,30.7904,1455,0
+LRND.US,D,20240305,000000,30.3483,30.3483,30.3483,30.3483,9,0
+LRND.US,D,20240306,000000,30.61,30.69,30.54,30.5494,1735,0
+LRND.US,D,20240307,000000,30.9553,30.9553,30.9458,30.9458,1146,0
+LRND.US,D,20240308,000000,31,31.15,30.72,30.72,1680,0
+LRND.US,D,20240311,000000,30.59,30.6193,30.59,30.6193,223,0
+LRND.US,D,20240312,000000,31.027,31.027,31.027,31.027,71,0
+LRND.US,D,20240313,000000,31,31,30.8759,30.8759,2421,0
+LRND.US,D,20240314,000000,30.7877,30.7877,30.7877,30.7877,105,0
+LRND.US,D,20240315,000000,30.5213,30.5213,30.5213,30.5213,24,0
+LRND.US,D,20240318,000000,30.9,30.9,30.8,30.8,107,0
+LRND.US,D,20240319,000000,30.78,30.8599,30.78,30.8599,4335,0
+LRND.US,D,20240320,000000,31.21,31.21,31.21,31.21,89,0
+LRND.US,D,20240321,000000,31.44,31.44,31.2813,31.2813,213,0
+LRND.US,D,20240322,000000,31.35,31.42,31.35,31.42,205,0
+LRND.US,D,20240325,000000,31.3,31.3,31.29,31.29,832,0
+LRND.US,D,20240326,000000,31.39,31.41,31.205,31.205,1648,0
+LRND.US,D,20240327,000000,31.53,31.53,31.53,31.53,49,0
+LRND.US,D,20240328,000000,31.5014,31.5014,31.45,31.45,233,0
+LRND.US,D,20240401,000000,31.08,31.45,31.08,31.45,229,0
+LRND.US,D,20240402,000000,31.23,31.2765,31.23,31.2765,384,0
+LRND.US,D,20240403,000000,31.26,31.27,31.241,31.27,936,0
+LRND.US,D,20240404,000000,31.54,31.54,30.8161,30.8161,5032,0
+LRND.US,D,20240405,000000,31.002,31.16,31.002,31.14,1309,0
+LRND.US,D,20240408,000000,31.17,31.17,31.17,31.17,157,0
+LRND.US,D,20240409,000000,31.23,31.2741,31.23,31.2741,108,0
+LRND.US,D,20240410,000000,30.96,31.0337,30.93,31.0337,482,0
+LRND.US,D,20240411,000000,31.09,31.3318,31.09,31.3318,200,0
+LRND.US,D,20240412,000000,30.7935,30.7935,30.7935,30.7935,447,0
+LRND.US,D,20240415,000000,31.33,31.33,30.3829,30.3829,305,0
+LRND.US,D,20240416,000000,30.3226,30.3226,30.3226,30.3226,100,0
+LRND.US,D,20240417,000000,30.1,30.1,30.1,30.1,88,0
+LRND.US,D,20240418,000000,29.94,29.94,29.9357,29.9357,328,0
+LRND.US,D,20240419,000000,29.79,29.79,29.46,29.46,1560,0
+LRND.US,D,20240422,000000,29.7962,29.7962,29.7962,29.7962,33,0
+LRND.US,D,20240423,000000,30.2053,30.2053,30.2053,30.2053,80,0
+LRND.US,D,20240424,000000,30.2,30.2303,30.2,30.2303,312,0
+LRND.US,D,20240425,000000,29.82,29.82,29.82,29.82,13,0
+LRND.US,D,20240426,000000,30.28,30.31,30.27,30.2892,4432,0
+LRND.US,D,20240429,000000,30.25,30.27,30.25,30.27,353,0
+LRND.US,D,20240430,000000,29.7905,29.7905,29.7905,29.7905,47,0
+LRND.US,D,20240501,000000,29.8809,29.8809,29.8809,29.8809,57,0
+LRND.US,D,20240502,000000,30.42,30.42,30.2344,30.2344,336,0
+LRND.US,D,20240503,000000,30.61,30.61,30.61,30.61,540,0
+LRND.US,D,20240506,000000,30.82,30.917,30.82,30.917,4443,0
+LRND.US,D,20240507,000000,30.64,31,30.64,30.96,2360,0
+LRND.US,D,20240508,000000,30.81,30.9169,30.81,30.9169,347,0
+LRND.US,D,20240509,000000,30.95,30.9823,30.95,30.9823,813,0
+LRND.US,D,20240510,000000,30.9386,30.9386,30.9386,30.9386,1,0
+LRND.US,D,20240513,000000,31.0202,31.0202,31.0202,31.0202,1,0
+LRND.US,D,20240514,000000,31.2383,31.2383,31.2383,31.2383,2,0
+LRND.US,D,20240515,000000,31.6168,31.6168,31.6168,31.6168,82,0
+LRND.US,D,20240516,000000,31.65,31.65,31.5767,31.5767,384,0
+LRND.US,D,20240517,000000,31.574,31.574,31.574,31.574,91,0
+LRND.US,D,20240520,000000,31.6687,31.6687,31.6687,31.6687,64,0
+LRND.US,D,20240521,000000,31.6986,31.6986,31.6986,31.6986,67,0
+LRND.US,D,20240522,000000,31.7214,31.7214,31.7214,31.7214,106,0
+LRND.US,D,20240523,000000,31.4057,31.4057,31.4057,31.4057,7,0
+LRND.US,D,20240524,000000,31.58,31.58,31.58,31.58,139,0
+LRND.US,D,20240528,000000,31.41,31.4795,31.41,31.4795,337,0
+LRND.US,D,20240529,000000,31.34,31.34,31.2834,31.2834,509,0
+LRND.US,D,20240530,000000,30.9901,30.9901,30.9901,30.9901,14,0
+LRND.US,D,20240531,000000,31.08,31.08,31.08,31.08,79,0
+LRND.US,D,20240603,000000,31.31,31.31,31.31,31.31,60,0
+LRND.US,D,20240604,000000,31.3745,31.3745,31.3745,31.3745,4,0
+LRND.US,D,20240605,000000,31.8303,31.8303,31.8303,31.8303,344,0
+LRND.US,D,20240606,000000,32,32,31.9177,31.9177,905,0
+LRND.US,D,20240607,000000,31.9272,31.9272,31.9272,31.9272,106,0
+LRND.US,D,20240610,000000,31.65,32.02,31.65,32.02,472,0
+LRND.US,D,20240611,000000,32.2484,32.2484,32.2484,32.2484,4,0
+LRND.US,D,20240612,000000,32.6,32.6,32.5778,32.5778,1234,0
+LRND.US,D,20240613,000000,32.4683,32.4683,32.4683,32.4683,65,0
+LRND.US,D,20240614,000000,32.4341,32.4341,32.4341,32.4341,6,0
+LRND.US,D,20240617,000000,32.69,32.69,32.6814,32.6814,1540,0
+LRND.US,D,20240618,000000,32.6517,32.6517,32.6517,32.6517,2,0
+LRND.US,D,20240620,000000,32.659,32.659,32.659,32.659,12,0
+LRND.US,D,20240621,000000,32.7155,32.7155,32.7155,32.7155,5,0
+LRND.US,D,20240624,000000,32.6458,32.6458,32.6458,32.6458,2,0
+LRND.US,D,20240625,000000,32.8559,32.8559,32.8559,32.8559,3,0
+LRND.US,D,20240626,000000,32.82,32.9463,32.82,32.9463,253,0
+LRND.US,D,20240627,000000,33.0171,33.0171,33.0171,33.0171,27,0
+LRND.US,D,20240628,000000,32.7565,32.7565,32.7565,32.7565,50,0
+LRND.US,D,20240701,000000,32.9739,32.9739,32.9739,32.9739,24,0
+LRND.US,D,20240702,000000,33.1858,33.1858,33.1858,33.1858,6,0
+LRND.US,D,20240703,000000,33.2123,33.2123,33.2123,33.2123,53,0
+LRND.US,D,20240705,000000,33.6403,33.6403,33.6403,33.6403,10,0
+LRND.US,D,20240708,000000,33.6869,33.6869,33.6869,33.6869,7,0
+LRND.US,D,20240709,000000,33.73,33.73,33.73,33.73,53,0
+LRND.US,D,20240710,000000,34.0484,34.0484,34.0484,34.0484,50,0
+LRND.US,D,20240711,000000,33.6584,33.6584,33.6584,33.6584,40,0
+LRND.US,D,20240712,000000,33.94,33.94,33.7925,33.7925,654,0
+LRND.US,D,20240715,000000,33.8163,33.8163,33.8163,33.8163,37,0
+LRND.US,D,20240716,000000,33.903,33.903,33.903,33.903,45,0
+LRND.US,D,20240717,000000,33.3272,33.3272,33.3272,33.3272,4,0
+LRND.US,D,20240718,000000,32.9698,32.9698,32.9698,32.9698,4,0
+LRND.US,D,20240719,000000,32.7523,32.7523,32.7523,32.7523,43,0
+LRND.US,D,20240722,000000,33.11,33.1405,33.11,33.1405,379,0
+LRND.US,D,20240723,000000,33.092,33.092,33.092,33.092,34,0
+LRND.US,D,20240724,000000,32.2831,32.2831,32.2831,32.2831,31,0
+LRND.US,D,20240725,000000,32.49,32.49,31.94,31.94,333,0
+LRND.US,D,20240726,000000,32.31,32.31,32.31,32.31,27,0
+LRND.US,D,20240729,000000,32.3416,32.3416,32.3416,32.3416,9,0
+LRND.US,D,20240730,000000,32.0269,32.0269,32.0269,32.0269,2,0
+LRND.US,D,20240731,000000,32.3582,32.39,32.3582,32.39,1042,0
+LRND.US,D,20240801,000000,32.144,32.144,31.9752,31.9752,269,0
+LRND.US,D,20240802,000000,31.0245,31.0245,30.77,30.9594,3156,0
+LRND.US,D,20240805,000000,30.2,30.2,30.0005,30.0005,249,0
+LRND.US,D,20240806,000000,30.1864,30.1864,30.1864,30.1864,5,0
+LRND.US,D,20240807,000000,29.9702,29.9702,29.9702,29.9702,4,0
+LRND.US,D,20240808,000000,30.8025,30.8025,30.8025,30.8025,6,0
+LRND.US,D,20240809,000000,31.0082,31.0082,31.0082,31.0082,5,0
+LRND.US,D,20240812,000000,30.8699,30.8699,30.8699,30.8699,44,0
+LRND.US,D,20240813,000000,31.33,31.4745,31.33,31.4745,538,0
+LRND.US,D,20240814,000000,31.4625,31.4625,31.4625,31.4625,64,0
+LRND.US,D,20240815,000000,31.91,32.0606,31.91,32.0606,611,0
+LRND.US,D,20240816,000000,32.05,32.1036,32.05,32.1036,220,0
+LRND.US,D,20240819,000000,32.19,32.4538,32.19,32.4538,173,0
+LRND.US,D,20240820,000000,32.4684,32.4684,32.4684,32.4684,4,0
+LRND.US,D,20240821,000000,32.59,32.6337,32.59,32.6337,269,0
+LRND.US,D,20240822,000000,32.1935,32.1935,32.1935,32.1935,25,0
+LRND.US,D,20240823,000000,32.5798,32.5798,32.5798,32.5798,51,0
+LRND.US,D,20240826,000000,32.4,32.4049,32.4,32.4049,318,0
+LRND.US,D,20240827,000000,32.3992,32.3992,32.3992,32.3992,3,0
+LRND.US,D,20240828,000000,32.1786,32.1786,32.1786,32.1786,118,0
+LRND.US,D,20240829,000000,32.276,32.276,32.276,32.276,4,0
+LRND.US,D,20240830,000000,32.44,32.7093,32.44,32.7093,11747,0
+LRND.US,D,20240903,000000,32.01,32.01,32.01,32.01,4,0
+LRND.US,D,20240904,000000,31.8444,31.8444,31.8444,31.8444,39,0
+LRND.US,D,20240905,000000,31.7988,31.7988,31.7988,31.7988,34,0
+LRND.US,D,20240906,000000,31.59,31.59,31.1711,31.1711,340,0
+LRND.US,D,20240909,000000,31.4325,31.4325,31.4325,31.4325,8,0
+LRND.US,D,20240910,000000,31.6603,31.6603,31.6603,31.6603,17,0
+LRND.US,D,20240911,000000,32.0999,32.0999,32.0999,32.0999,17,0
+LRND.US,D,20240912,000000,32.3269,32.3269,32.3269,32.3269,17,0
+LRND.US,D,20240913,000000,32.5006,32.5006,32.5006,32.5006,8,0
+LRND.US,D,20240916,000000,32.6072,32.659,32.6072,32.659,495,0
+LRND.US,D,20240917,000000,32.7021,32.7021,32.7021,32.7021,8,0
+LRND.US,D,20240918,000000,32.66,32.671,32.66,32.671,345,0
+LRND.US,D,20240919,000000,33.2403,33.2403,33.2403,33.2403,13,0
+LRND.US,D,20240920,000000,33.2352,33.2352,33.2352,33.2352,19,0
+LRND.US,D,20240923,000000,33.2401,33.2401,33.24,33.24,228,0
+LRND.US,D,20240924,000000,33.3431,33.3431,33.3431,33.3431,72,0
+LRND.US,D,20240925,000000,33.2013,33.2013,33.2013,33.2013,33,0
+LRND.US,D,20240926,000000,33.4,33.4189,33.4,33.4189,4873,0
+LRND.US,D,20240927,000000,33.3294,33.3294,33.3294,33.3294,215,0
+LRND.US,D,20240930,000000,33.14,33.295,33.13,33.295,7085,0
+LRND.US,D,20241001,000000,33.009,33.009,33.009,33.009,93,0
+LRND.US,D,20241002,000000,32.9617,32.9617,32.9617,32.9617,43,0
+LRND.US,D,20241003,000000,32.4,32.86,32.4,32.86,545,0
+LRND.US,D,20241004,000000,33.23,33.23,33.23,33.23,26,0
+LRND.US,D,20241007,000000,32.87,32.87,32.87,32.87,23,0
+LRND.US,D,20241008,000000,33.2453,33.2453,33.2453,33.2453,22,0
+LRND.US,D,20241009,000000,33.5147,33.5147,33.5147,33.5147,2,0
+LRND.US,D,20241010,000000,33.4156,33.4156,33.4156,33.4156,24,0
+LRND.US,D,20241011,000000,33.6126,33.6126,33.6126,33.6126,63,0
+LRND.US,D,20241014,000000,33.77,33.79,33.77,33.79,113,0
+LRND.US,D,20241015,000000,33.5566,33.5566,33.5566,33.5566,4,0
+LRND.US,D,20241016,000000,33.47,33.56,33.41,33.5574,3803,0
+LRND.US,D,20241017,000000,33.63,33.69,33.5339,33.5339,1969,0
+LRND.US,D,20241018,000000,33.6293,33.6293,33.6293,33.6293,1,0
+LRND.US,D,20241021,000000,33.5296,33.5296,33.5296,33.5296,23,0
+LRND.US,D,20241022,000000,33.6697,33.6697,33.6697,33.6697,8,0
+LRND.US,D,20241023,000000,33.2047,33.2047,33.2047,33.2047,1,0
+LRND.US,D,20241024,000000,33.3003,33.3003,33.3003,33.3003,8,0
+LRND.US,D,20241025,000000,33.6983,33.6983,33.3801,33.3801,109,0
+LRND.US,D,20241028,000000,33.5268,33.5268,33.5268,33.5268,97,0
+LRND.US,D,20241029,000000,33.7326,33.7326,33.7326,33.7326,4,0
+LRND.US,D,20241030,000000,33.6713,33.6713,33.6713,33.6713,8,0
+LRND.US,D,20241031,000000,32.9447,32.9447,32.9447,32.9447,70,0
+LRND.US,D,20241104,000000,33.0949,33.0949,33.0949,33.0949,8,0
+LRND.US,D,20241105,000000,33.5132,33.5132,33.5132,33.5132,3,0
+LRND.US,D,20241106,000000,34.2472,34.2472,34.2472,34.2472,3,0
+LRND.US,D,20241107,000000,34.7566,34.7566,34.7566,34.7566,31,0
+LRND.US,D,20241108,000000,34.6898,34.6898,34.6898,34.6898,1,0
+LRND.US,D,20241113,000000,34.48,34.4903,34.48,34.4903,149,0
+LRND.US,D,20241114,000000,34.296,34.296,34.185,34.185,146,0
+LRND.US,D,20241202,000000,34.51,34.5666,34.51,34.5666,233,0
+LRND.US,D,20241205,000000,34.93,34.93,34.8109,34.8109,178,0
+LRND.US,D,20241209,000000,35.15,35.15,35.0354,35.0354,146,0
+LRND.US,D,20241218,000000,35.39,35.39,34.2555,34.2555,1401,0
+LRND.US,D,20241220,000000,34.08,34.4661,34.08,34.4661,118,0
+LRND.US,D,20241223,000000,34.41,34.8414,34.41,34.8414,112,0
+LRND.US,D,20241224,000000,35.09,35.1961,35.09,35.1961,100,0
+LRND.US,D,20241226,000000,35.12,35.2039,35.12,35.2039,115,0
+LRND.US,D,20241230,000000,34.12,34.2888,34.12,34.2888,286,0
+LRND.US,D,20241231,000000,34.275,34.275,34.1394,34.1394,100,0
+LRND.US,D,20250106,000000,35.02,35.02,34.8925,34.8925,165,0
+LRND.US,D,20250108,000000,34.32,34.4936,34.32,34.4936,120,0
+LRND.US,D,20250205,000000,35.18,35.4706,35.18,35.4706,3303,0
+LRND.US,D,20250207,000000,35.07,35.07,34.9263,34.9263,281,0
+LRND.US,D,20250211,000000,35.13,35.159,35.13,35.159,212,0
+LRND.US,D,20250212,000000,35.22,35.22,35.2105,35.2105,196,0
+LRND.US,D,20250213,000000,35.61,35.6275,35.61,35.6275,178,0
+LRND.US,D,20250225,000000,34.66,34.6602,34.66,34.6602,105,0
+LRND.US,D,20250228,000000,34.51,34.5353,34.51,34.5353,188,0
+LRND.US,D,20250303,000000,34.68,34.68,33.82,33.9016,324,0
+LRND.US,D,20250304,000000,33.81,33.81,33.6206,33.6206,120,0
+LRND.US,D,20250310,000000,33.37,33.37,32.855,32.855,198,0
+LRND.US,D,20250314,000000,32.961,33.1016,32.961,33.1016,353,0
+LRND.US,D,20250317,000000,33.31,33.31,33.12,33.12,117,0
+LRND.US,D,20250318,000000,32.96,33.29,32.96,33.29,108,0
+LRND.US,D,20250319,000000,33.2,33.2,33.19,33.1909,240,0
+LRND.US,D,20250321,000000,33.07,33.2019,33.07,33.2019,1412,0
+LRND.US,D,20250324,000000,33.74,33.7747,33.74,33.7747,212,0
+LRND.US,D,20250331,000000,32.14,32.1489,32.14,32.1489,312,0
+LRND.US,D,20250401,000000,32.3,32.3,31.91,32.1063,594,0
+LRND.US,D,20250403,000000,30.66,30.66,30.6284,30.6284,312,0
+LRND.US,D,20250404,000000,29.31,29.31,28.88,28.88,264,0
+LRND.US,D,20250407,000000,29.48,29.48,28.4,28.9151,1273,0
+LRND.US,D,20250408,000000,28.22,28.238,28.22,28.238,102,0
+LRND.US,D,20250409,000000,30.91,31.1631,30.91,31.1631,354,0
+LRND.US,D,20250410,000000,29.63,29.7563,29.63,29.7563,762,0
+LRND.US,D,20250414,000000,30.7,30.7,30.36,30.4966,1173,0
+LRND.US,D,20250415,000000,30.41,30.51,30.3386,30.3386,2497,0
+LRND.US,D,20250417,000000,29.68,29.86,29.6323,29.6323,1620,0
+LRND.US,D,20250421,000000,29.18,29.18,28.73,29.0326,1623,0
+LRND.US,D,20250422,000000,29.57,29.77,29.57,29.7136,4189,0
+LRND.US,D,20250423,000000,30.77,30.77,30.37,30.3991,6634,0
+LRND.US,D,20250424,000000,30.87,31.1982,30.87,31.1982,2132,0
+LRND.US,D,20250502,000000,32.19,32.398,32.19,32.398,1600,0
+LRND.US,D,20250509,000000,31.9699,31.9699,31.9315,31.9315,106,0
+LRND.US,D,20250512,000000,33.31,33.3985,33.31,33.3985,114,0
+LRND.US,D,20250513,000000,33.79,33.79,33.7215,33.7215,142,0
+LRND.US,D,20250514,000000,33.64,33.64,33.6263,33.6263,201,0
+LRND.US,D,20250519,000000,33.79,33.9443,33.79,33.9443,1408,0
+LRND.US,D,20250523,000000,33.12,33.2284,33.12,33.2284,107,0
+LRND.US,D,20250602,000000,33.65,33.8789,33.65,33.8789,718,0
+LRND.US,D,20250603,000000,34.08,34.15,34.07,34.0945,1233,0
+LRND.US,D,20250612,000000,34.98,35.16,34.98,35.135,639,0
+LRND.US,D,20250623,000000,34.61,34.81,34.61,34.81,222,0
+LRND.US,D,20250626,000000,35.79,35.8423,35.7741,35.8423,378,0
+LRND.US,D,20250630,000000,35.94,36.0919,35.94,36.0919,1777,0
+LRND.US,D,20250701,000000,36.185,36.21,36.12,36.17,1877,0
+LRND.US,D,20250709,000000,36.87,36.87,36.8401,36.8401,145,0
+LRND.US,D,20250717,000000,36.9084,36.9084,36.8767,36.8767,140,0
+LRND.US,D,20250718,000000,36.91,36.91,36.8582,36.8582,213,0
+LRND.US,D,20250724,000000,37.6,37.6,37.4625,37.4625,376,0
+LRND.US,D,20250725,000000,37.83,37.83,37.4538,37.4538,216,0
+LRND.US,D,20250728,000000,37.56,37.56,37.4603,37.4603,297,0
+LRND.US,D,20250730,000000,37.3,37.3,37.2131,37.2131,404,0
+LRND.US,D,20250804,000000,36.85,37.0107,36.85,37.0107,200,0
+LRND.US,D,20250806,000000,36.98,37.0075,36.98,37.0075,1013,0
+LRND.US,D,20250808,000000,37.24,37.2905,37.24,37.2905,1009,0
+LRND.US,D,20250826,000000,37.9,38.0275,37.9,38.0275,305,0
+LRND.US,D,20250827,000000,38.05,38.17,38.01,38.1598,20038,0
+LRND.US,D,20250902,000000,37.4801,37.6594,37.4801,37.6594,257,0
+LRND.US,D,20250908,000000,37.81,38.382,37.81,38.2895,648,0
+LRND.US,D,20250909,000000,38.3025,38.4809,38.3025,38.4809,327,0
+LRND.US,D,20250910,000000,38.68,38.88,38.68,38.8275,5444,0
+LRND.US,D,20250911,000000,38.9,38.9881,38.9,38.9881,160,0
+LRND.US,D,20250912,000000,38.95,38.95,38.9474,38.9474,565,0
+LRND.US,D,20250915,000000,39.11,39.2716,39.11,39.2716,751,0
+LRND.US,D,20250917,000000,39.06,39.21,39.0532,39.1063,1013,0
+LRND.US,D,20250918,000000,39.44,39.44,39.4269,39.4269,177,0
+LRND.US,D,20250919,000000,39.7,39.8381,39.6999,39.8381,382,0
+LRND.US,D,20250922,000000,39.9,40.2681,39.9,40.2681,1169,0
+LRND.US,D,20250924,000000,39.92,39.92,39.43,39.4871,946,0
+LRND.US,D,20250925,000000,39.26,39.3,39.26,39.278,241,0
+LRND.US,D,20250929,000000,39.66,39.66,39.6114,39.6114,641,0
+LRND.US,D,20250930,000000,39.72,39.7921,39.72,39.7921,250,0
+LRND.US,D,20251002,000000,40.03,40.1641,40.03,40.1641,231,0
+LRND.US,D,20251003,000000,40.31,40.31,40.035,40.0652,1053,0
+LRND.US,D,20251006,000000,40.25,40.25,40.2272,40.2272,250,0
+LRND.US,D,20251007,000000,40.0002,40.0002,39.8957,39.9777,416,0
+LRND.US,D,20251008,000000,40.275,40.38,40.275,40.3571,1163,0
+LRND.US,D,20251009,000000,40.39,40.4213,40.34,40.4213,1090,0
+LRND.US,D,20251010,000000,39.77,39.77,39.2498,39.2498,1369,0
+LRND.US,D,20251013,000000,39.839,39.9259,39.8185,39.8185,12773,0
+LRND.US,D,20251014,000000,39.5,39.5,39.4722,39.4722,220,0
+LRND.US,D,20251015,000000,39.96,39.96,39.6397,39.6397,1205,0
+LRND.US,D,20251016,000000,39.69,39.69,39.6018,39.6018,273,0
+LRND.US,D,20251023,000000,40.0794,40.15,40.0794,40.15,460,0
+LRND.US,D,20251027,000000,41.14,41.2344,41.1399,41.2344,782,0
+LRND.US,D,20251029,000000,41.72,41.72,41.6517,41.6517,248,0
+LRND.US,D,20251030,000000,41.88,41.88,41.0902,41.0902,9207,0
+LRND.US,D,20251031,000000,41.39,41.39,41.2067,41.2067,7471,0
+LRND.US,D,20251103,000000,41.41,41.41,41.3526,41.3526,1860,0
+LRND.US,D,20251104,000000,41,41,40.6939,40.6939,743,0
+LRND.US,D,20251105,000000,40.95,41.03,40.7658,40.7658,1023,0
+LRND.US,D,20251106,000000,40.2,40.4,40.1693,40.1693,1516,0
+LRND.US,D,20251107,000000,39.69,40.0328,39.69,40.0328,802,0
+LRND.US,D,20251110,000000,40.8096,40.9803,40.6639,40.9803,1261,0
+LRND.US,D,20251111,000000,40.8,40.96,40.7999,40.9099,2058,0
+LRND.US,D,20251112,000000,40.8183,40.91,40.81,40.8601,3278,0
+LRND.US,D,20251113,000000,40.42,40.5317,40.147,40.147,1750,0
+LRND.US,D,20251114,000000,40.2478,40.48,40.2478,40.2759,2281,0
+LRND.US,D,20251121,000000,39.3573,39.4354,39.332,39.4354,1109,0
+LRND.US,D,20251126,000000,40.9882,41.07,40.9689,40.9689,316,0
+LRND.US,D,20251203,000000,41.06,41.06,40.9764,40.9764,598,0
+LRND.US,D,20251205,000000,41.02,41.1114,41.02,41.1114,501,0
+LRND.US,D,20251208,000000,41.11,41.11,41.0705,41.0705,330,0
+LRND.US,D,20251211,000000,41.09,41.2,41.09,41.1526,989,0
+LRND.US,D,20251212,000000,40.42,40.4405,40.42,40.4405,2168274,0
+LRND.US,D,20251215,000000,40.34,40.34,40.3022,40.3022,309,0
+LRND.US,D,20251217,000000,40.205,40.205,39.662,39.662,753731,0
+LRND.US,D,20251219,000000,40.5,40.5927,40.5,40.5927,575,0
+LRND.US,D,20251222,000000,40.82,40.83,40.8115,40.8115,5503,0
+LRND.US,D,20251224,000000,41.19,41.1991,41.19,41.1991,153,0
+LRND.US,D,20251226,000000,41.3401,41.3401,41.1701,41.2377,5552,0
+LRND.US,D,20251229,000000,41.48,41.48,41.05,41.1048,2425,0
+LRND.US,D,20251231,000000,40.94,40.96,40.765,40.765,4824,0
+LRND.US,D,20260105,000000,40.6801,40.6801,40.6442,40.6442,640,0
+LRND.US,D,20260106,000000,40.75,40.8699,40.7299,40.8625,2642,0
+LRND.US,D,20260107,000000,40.91,41.1,40.91,41.0517,489,0
+LRND.US,D,20260108,000000,40.7,40.79,40.6538,40.7692,5814,0
+LRND.US,D,20260109,000000,40.71,40.9727,40.71,40.9727,533,0
+LRND.US,D,20260113,000000,40.98,41.14,40.98,41.0279,1661,0
+LRND.US,D,20260115,000000,40.8,40.8,40.567,40.567,697,0
+LRND.US,D,20260116,000000,40.7,40.7,40.5747,40.5747,945,0
+LRND.US,D,20260120,000000,40.32,40.32,39.5368,39.5368,936,0
+LRND.US,D,20260121,000000,40,40,39.5299,39.9299,654,0
+LRND.US,D,20260122,000000,40.25,40.2656,40.25,40.2656,1176539,0
+LRND.US,D,20260123,000000,40.79,40.79,40.33,40.4754,902,0
+LRND.US,D,20260126,000000,41.02,41.02,40.69,40.8162,2488,0
+LRND.US,D,20260127,000000,41.285,41.285,41.1994,41.1994,527,0
+LRND.US,D,20260128,000000,40.92,41.33,40.92,41.2678,914,0
+LRND.US,D,20260129,000000,40.5,40.9505,40.18,40.9505,4215,0
+LRND.US,D,20260202,000000,40.92,40.92,40.7578,40.7578,1448,0
+LRND.US,D,20260203,000000,40.74,40.74,39.77,40.0178,4461,0
+LRND.US,D,20260205,000000,39.06,39.44,39.06,39.1446,2519,0
+LRND.US,D,20260206,000000,39.33,40.033,39.33,40.033,731,0
+LRND.US,D,20260209,000000,40.1,40.46,40.1,40.4359,575,0
+LRND.US,D,20260210,000000,40.39,40.39,40.2253,40.2253,368,0
+LRND.US,D,20260211,000000,40.28,40.28,40.18,40.211,1158,0
+LRND.US,D,20260217,000000,39.5,39.5,39.2615,39.2615,245,0
+LRND.US,D,20260218,000000,39.35,39.68,39.35,39.5,1351737,0
diff --git a/daily/us/nasdaq etfs/mbs.us.txt b/daily/us/nasdaq etfs/mbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..293faa0c48250aac0420f9d2af415c86c0624517
--- /dev/null
+++ b/daily/us/nasdaq etfs/mbs.us.txt	
@@ -0,0 +1,501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBS.US,D,20240221,000000,8.43,8.43,8.38,8.38,4505,0
+MBS.US,D,20240222,000000,8.4,8.43,8.3857,8.4,2662,0
+MBS.US,D,20240223,000000,8.43,8.435,8.43,8.435,1033,0
+MBS.US,D,20240226,000000,8.39,8.41,8.39,8.4,1331,0
+MBS.US,D,20240227,000000,8.42,8.42,8.4,8.4,822,0
+MBS.US,D,20240228,000000,8.42,8.4424,8.4172,8.44,4113,0
+MBS.US,D,20240229,000000,8.41,8.41,8.41,8.41,526,0
+MBS.US,D,20240301,000000,8.41,8.43,8.41,8.43,1398,0
+MBS.US,D,20240304,000000,8.44,8.44,8.425,8.425,437,0
+MBS.US,D,20240305,000000,8.46,8.47,8.45,8.47,1263,0
+MBS.US,D,20240306,000000,8.49,8.49,8.48,8.48,1622,0
+MBS.US,D,20240307,000000,8.5,8.5024,8.5,8.5024,391,0
+MBS.US,D,20240308,000000,8.53,8.53,8.52,8.52,293,0
+MBS.US,D,20240311,000000,8.53,8.54,8.53,8.54,80309,0
+MBS.US,D,20240312,000000,8.52,8.525,8.52,8.525,364,0
+MBS.US,D,20240313,000000,8.4903,8.5,8.4903,8.5,347,0
+MBS.US,D,20240314,000000,8.47,8.47,8.465,8.465,258,0
+MBS.US,D,20240315,000000,8.42,8.42,8.39,8.41,986,0
+MBS.US,D,20240318,000000,8.44,8.44,8.415,8.415,514,0
+MBS.US,D,20240319,000000,8.41,8.41,8.41,8.41,490,0
+MBS.US,D,20240320,000000,8.42,8.42,8.42,8.42,705,0
+MBS.US,D,20240321,000000,8.45,8.46,8.445,8.445,385,0
+MBS.US,D,20240322,000000,8.46,8.46,8.43,8.445,324,0
+MBS.US,D,20240325,000000,8.46,8.46,8.455,8.455,2891,0
+MBS.US,D,20240326,000000,8.47,8.47,8.455,8.455,562,0
+MBS.US,D,20240327,000000,8.49,8.49,8.47,8.475,71851,0
+MBS.US,D,20240328,000000,8.47,8.48,8.4614,8.4614,571,0
+MBS.US,D,20240401,000000,8.44,8.44,8.425,8.425,220,0
+MBS.US,D,20240402,000000,8.41,8.41,8.41,8.41,443,0
+MBS.US,D,20240403,000000,8.3802,8.41,8.3802,8.395,3709,0
+MBS.US,D,20240404,000000,8.42,8.44,8.42,8.42,1491,0
+MBS.US,D,20240405,000000,8.42,8.44,8.39,8.41,2830,0
+MBS.US,D,20240408,000000,8.4,8.43,8.39,8.39,1035,0
+MBS.US,D,20240409,000000,8.38,8.43,8.36,8.43,2219,0
+MBS.US,D,20240410,000000,8.371,8.38,8.37,8.38,704,0
+MBS.US,D,20240411,000000,8.3,8.3499,8.3,8.335,3958,0
+MBS.US,D,20240412,000000,8.31,8.315,8.31,8.315,526,0
+MBS.US,D,20240415,000000,8.31,8.31,8.3,8.3,209,0
+MBS.US,D,20240416,000000,8.28,8.28,8.265,8.265,220,0
+MBS.US,D,20240417,000000,8.27,8.29,8.25,8.29,56364,0
+MBS.US,D,20240418,000000,8.31,8.315,8.28,8.315,1330,0
+MBS.US,D,20240419,000000,8.27,8.309,8.27,8.2761,713,0
+MBS.US,D,20240422,000000,8.28,8.3,8.26,8.3,2056,0
+MBS.US,D,20240423,000000,8.3,8.305,8.27,8.305,2750,0
+MBS.US,D,20240424,000000,8.29,8.29,8.27,8.275,254,0
+MBS.US,D,20240425,000000,8.26,8.27,8.26,8.27,330,0
+MBS.US,D,20240426,000000,8.28,8.28,8.27,8.28,1797,0
+MBS.US,D,20240429,000000,8.29,8.31,8.28,8.29,1868,0
+MBS.US,D,20240430,000000,8.23,8.2492,8.21,8.23,19971,0
+MBS.US,D,20240501,000000,8.24,8.2898,8.21,8.27,6689,0
+MBS.US,D,20240502,000000,8.27,8.3,8.26,8.29,8502,0
+MBS.US,D,20240503,000000,8.32,8.32,8.295,8.31,2955,0
+MBS.US,D,20240506,000000,8.33,8.34,8.305,8.33,24522,0
+MBS.US,D,20240507,000000,8.38,8.38,8.37,8.37,679,0
+MBS.US,D,20240508,000000,8.36,8.36,8.3548,8.3548,156,0
+MBS.US,D,20240509,000000,8.36,8.385,8.3599,8.385,18403,0
+MBS.US,D,20240510,000000,8.37,8.38,8.3694,8.375,4380,0
+MBS.US,D,20240513,000000,8.38,8.38,8.38,8.38,171,0
+MBS.US,D,20240514,000000,8.38,8.405,8.3799,8.39,12698,0
+MBS.US,D,20240515,000000,8.43,8.44,8.43,8.43,2245,0
+MBS.US,D,20240516,000000,8.45,8.45,8.43,8.43,548,0
+MBS.US,D,20240517,000000,8.43,8.43,8.415,8.415,390,0
+MBS.US,D,20240520,000000,8.44,8.45,8.43,8.43,1325,0
+MBS.US,D,20240521,000000,8.4374,8.44,8.4374,8.44,417,0
+MBS.US,D,20240522,000000,8.4224,8.425,8.4224,8.425,230,0
+MBS.US,D,20240523,000000,8.43,8.45,8.41,8.43,1030990,0
+MBS.US,D,20240524,000000,8.46,8.46,8.391,8.415,16914,0
+MBS.US,D,20240528,000000,8.42,8.42,8.395,8.395,34668,0
+MBS.US,D,20240529,000000,8.375,8.38,8.35,8.365,22095,0
+MBS.US,D,20240530,000000,8.38,8.389,8.36,8.365,2212076,0
+MBS.US,D,20240531,000000,8.38,8.44,8.3553,8.41,51268,0
+MBS.US,D,20240603,000000,8.4,8.43,8.38,8.43,7043,0
+MBS.US,D,20240604,000000,8.43,8.48,8.414,8.47,83572,0
+MBS.US,D,20240605,000000,8.49,8.49,8.46,8.462,18803,0
+MBS.US,D,20240606,000000,8.495,8.53,8.49,8.52,19673,0
+MBS.US,D,20240607,000000,8.48,8.49,8.44,8.45,57039,0
+MBS.US,D,20240610,000000,8.42,8.45,8.4,8.4242,31941,0
+MBS.US,D,20240611,000000,8.44,8.44,8.4,8.44,11889,0
+MBS.US,D,20240612,000000,8.51,8.51,8.48,8.49,21220,0
+MBS.US,D,20240613,000000,8.49,8.69,8.49,8.52,19250,0
+MBS.US,D,20240614,000000,8.5,8.54,8.5,8.53,20045,0
+MBS.US,D,20240617,000000,8.53,8.53,8.51,8.52,9621,0
+MBS.US,D,20240618,000000,8.52,8.54,8.49,8.525,35314,0
+MBS.US,D,20240620,000000,8.505,8.54,8.48,8.53,43292,0
+MBS.US,D,20240621,000000,8.54,8.5493,8.52,8.54,56034,0
+MBS.US,D,20240624,000000,8.549,8.56,8.521,8.5418,21928,0
+MBS.US,D,20240625,000000,8.51,8.57,8.5,8.56,42045,0
+MBS.US,D,20240626,000000,8.48,8.54,8.48,8.5321,21214,0
+MBS.US,D,20240627,000000,8.5,8.55,8.5,8.535,29013,0
+MBS.US,D,20240628,000000,8.51,8.51,8.49,8.5,36665,0
+MBS.US,D,20240701,000000,8.46,8.47,8.43,8.46,49737,0
+MBS.US,D,20240702,000000,8.44,8.48,8.44,8.47,15147,0
+MBS.US,D,20240703,000000,8.5089,8.615,8.5,8.51,22194,0
+MBS.US,D,20240705,000000,8.52,8.55,8.51,8.5495,67124,0
+MBS.US,D,20240708,000000,8.57,8.57,8.53,8.57,37332,0
+MBS.US,D,20240709,000000,8.5,8.5499,8.5,8.53,14282,0
+MBS.US,D,20240710,000000,8.54,8.54,8.5,8.529,19820,0
+MBS.US,D,20240711,000000,8.56,8.57,8.55,8.56,228873,0
+MBS.US,D,20240712,000000,8.56,8.6,8.56,8.575,75530,0
+MBS.US,D,20240715,000000,8.582,8.582,8.56,8.5725,101250,0
+MBS.US,D,20240716,000000,8.56,8.59,8.56,8.58,125622,0
+MBS.US,D,20240717,000000,8.56,8.6,8.56,8.5985,51521,0
+MBS.US,D,20240718,000000,8.58,8.589,8.57,8.5743,26290,0
+MBS.US,D,20240719,000000,8.55,8.569,8.55,8.565,10730,0
+MBS.US,D,20240722,000000,8.55,8.57,8.55,8.56,38386,0
+MBS.US,D,20240723,000000,8.6,8.6,8.55,8.57,30916,0
+MBS.US,D,20240724,000000,8.62,8.62,8.55,8.56,34753,0
+MBS.US,D,20240725,000000,8.57,8.58,8.56,8.57,23930,0
+MBS.US,D,20240726,000000,8.58,8.5999,8.57,8.585,20817,0
+MBS.US,D,20240729,000000,8.6,8.62,8.6,8.61,123158,0
+MBS.US,D,20240730,000000,8.6,8.639,8.6,8.6205,25876,0
+MBS.US,D,20240731,000000,8.5901,8.61,8.59,8.61,29416,0
+MBS.US,D,20240801,000000,8.62,8.67,8.62,8.66,48331,0
+MBS.US,D,20240802,000000,8.77,8.79,8.75,8.7531,44324,0
+MBS.US,D,20240805,000000,8.85,8.85,8.77,8.81,58457,0
+MBS.US,D,20240806,000000,8.84,8.84,8.74,8.782,155135,0
+MBS.US,D,20240807,000000,8.75,8.79,8.73,8.7689,36232,0
+MBS.US,D,20240808,000000,8.75,8.76,8.7237,8.7372,27212,0
+MBS.US,D,20240809,000000,8.74,8.7499,8.72,8.735,22592,0
+MBS.US,D,20240812,000000,8.71,8.76,8.71,8.74,15299,0
+MBS.US,D,20240813,000000,8.76,8.77,8.74,8.77,73684,0
+MBS.US,D,20240814,000000,8.74,8.79,8.74,8.78,9962,0
+MBS.US,D,20240815,000000,8.76,8.77,8.73,8.755,90241,0
+MBS.US,D,20240816,000000,8.75,8.769,8.74,8.75,15124,0
+MBS.US,D,20240819,000000,8.78,8.78,8.75,8.765,30387,0
+MBS.US,D,20240820,000000,8.7754,8.81,8.76,8.78,33727,0
+MBS.US,D,20240821,000000,8.78,8.83,8.78,8.83,42930,0
+MBS.US,D,20240822,000000,8.805,8.81,8.79,8.795,31131,0
+MBS.US,D,20240823,000000,9.08,9.08,8.77,8.83,26573,0
+MBS.US,D,20240826,000000,8.811,8.83,8.8001,8.81,20811,0
+MBS.US,D,20240827,000000,8.82,8.84,8.81,8.835,21133,0
+MBS.US,D,20240828,000000,8.83,8.84,8.821,8.835,21406,0
+MBS.US,D,20240829,000000,8.81,8.84,8.81,8.835,27197,0
+MBS.US,D,20240830,000000,8.79,8.8,8.77,8.79,75154,0
+MBS.US,D,20240903,000000,8.78,8.83,8.77,8.78,23701,0
+MBS.US,D,20240904,000000,8.7601,8.8207,8.7501,8.82,21721,0
+MBS.US,D,20240905,000000,8.835,8.86,8.81,8.84,23049,0
+MBS.US,D,20240906,000000,8.85,8.89,8.83,8.88,30609,0
+MBS.US,D,20240909,000000,8.88,8.88,8.84,8.86,43126,0
+MBS.US,D,20240910,000000,8.87,8.8999,8.86,8.89,16700,0
+MBS.US,D,20240911,000000,8.87,8.91,8.87,8.895,27088,0
+MBS.US,D,20240912,000000,8.91,8.92,8.89,8.905,39196,0
+MBS.US,D,20240913,000000,8.93,8.94,8.91,8.925,15884,0
+MBS.US,D,20240916,000000,8.94,8.94,8.92,8.93,37571,0
+MBS.US,D,20240917,000000,8.93,8.95,8.92,8.93,29608,0
+MBS.US,D,20240918,000000,8.929,8.93,8.9001,8.92,30806,0
+MBS.US,D,20240919,000000,9,9,8.91,8.92,24388,0
+MBS.US,D,20240920,000000,8.925,8.95,8.92,8.95,89036,0
+MBS.US,D,20240923,000000,8.94,8.94,8.91,8.94,35095,0
+MBS.US,D,20240924,000000,8.93,8.94,8.92,8.9323,36965,0
+MBS.US,D,20240925,000000,8.9383,8.94,8.92,8.935,54913,0
+MBS.US,D,20240926,000000,8.89,8.93,8.89,8.91,114514,0
+MBS.US,D,20240927,000000,8.94,8.95,8.911,8.9393,47030,0
+MBS.US,D,20240930,000000,8.899,8.9,8.86,8.9,27391,0
+MBS.US,D,20241001,000000,8.88,8.89,8.86,8.8844,129445,0
+MBS.US,D,20241002,000000,8.86,8.88,8.84,8.8693,74677,0
+MBS.US,D,20241003,000000,8.8724,8.88,8.84,8.84,35762,0
+MBS.US,D,20241004,000000,8.815,8.83,8.8,8.815,81368,0
+MBS.US,D,20241007,000000,8.78,8.79,8.75,8.75,32641,0
+MBS.US,D,20241008,000000,8.74,8.78,8.74,8.76,36171,0
+MBS.US,D,20241009,000000,8.751,8.78,8.75,8.76,24530,0
+MBS.US,D,20241010,000000,8.769,8.82,8.75,8.76,104290,0
+MBS.US,D,20241011,000000,8.77,8.79,8.75,8.7647,44540,0
+MBS.US,D,20241014,000000,8.75,8.78,8.7446,8.78,19669,0
+MBS.US,D,20241015,000000,8.77,8.79,8.75,8.77,41877,0
+MBS.US,D,20241016,000000,8.7822,8.79,8.77,8.79,46049,0
+MBS.US,D,20241017,000000,8.75,8.77,8.75,8.77,35943,0
+MBS.US,D,20241018,000000,8.73,8.77,8.73,8.77,313399,0
+MBS.US,D,20241021,000000,8.76,8.76,8.72,8.735,43878,0
+MBS.US,D,20241022,000000,8.711,8.73,8.711,8.72,16398,0
+MBS.US,D,20241023,000000,8.68,8.7199,8.68,8.7,18725,0
+MBS.US,D,20241024,000000,8.68,8.72,8.68,8.72,33881,0
+MBS.US,D,20241025,000000,8.73,8.73,8.7,8.7,31170,0
+MBS.US,D,20241028,000000,8.68,8.7099,8.62,8.68,44229,0
+MBS.US,D,20241029,000000,8.62,8.675,8.62,8.675,19151,0
+MBS.US,D,20241030,000000,8.69,8.7,8.675,8.6753,41064,0
+MBS.US,D,20241031,000000,8.59,8.61,8.58,8.6,476757,0
+MBS.US,D,20241101,000000,8.6,8.6092,8.58,8.59,18031,0
+MBS.US,D,20241104,000000,8.605,8.61,8.595,8.5953,29091,0
+MBS.US,D,20241105,000000,8.59,8.62,8.58,8.62,30935,0
+MBS.US,D,20241106,000000,8.5784,8.6,8.56,8.59,51337,0
+MBS.US,D,20241107,000000,8.61,8.65,8.6,8.65,71680,0
+MBS.US,D,20241108,000000,8.65,8.65,8.6,8.615,815182,0
+MBS.US,D,20241111,000000,8.5962,8.62,8.595,8.61,25732,0
+MBS.US,D,20241112,000000,8.58,8.58,8.56,8.575,35947,0
+MBS.US,D,20241113,000000,8.5503,8.56,8.54,8.555,32514,0
+MBS.US,D,20241114,000000,8.57,8.58,8.55,8.57,50076,0
+MBS.US,D,20241115,000000,8.555,8.569,8.54,8.565,35684,0
+MBS.US,D,20241118,000000,8.56,8.58,8.56,8.58,41716,0
+MBS.US,D,20241119,000000,8.5948,8.64,8.58,8.5901,51159,0
+MBS.US,D,20241120,000000,8.57,8.6,8.57,8.6,89229,0
+MBS.US,D,20241121,000000,8.58,8.585,8.56,8.57,58441,0
+MBS.US,D,20241122,000000,8.58,8.62,8.57,8.6,43129,0
+MBS.US,D,20241125,000000,8.63,8.64,8.6,8.63,171460,0
+MBS.US,D,20241126,000000,8.62,8.6452,8.6,8.625,31734,0
+MBS.US,D,20241127,000000,8.6,8.65,8.6,8.64,76289,0
+MBS.US,D,20241129,000000,8.6174,8.62,8.6,8.615,10176,0
+MBS.US,D,20241202,000000,8.62,8.64,8.58,8.63,43118,0
+MBS.US,D,20241203,000000,8.625,8.67,8.6,8.625,31729,0
+MBS.US,D,20241204,000000,8.61,8.64,8.59,8.64,34631,0
+MBS.US,D,20241205,000000,8.63,8.66,8.61,8.65,38311,0
+MBS.US,D,20241206,000000,8.66,8.69,8.66,8.665,77064,0
+MBS.US,D,20241209,000000,8.6605,8.72,8.64,8.67,32888,0
+MBS.US,D,20241210,000000,8.64,8.6573,8.62,8.655,28943,0
+MBS.US,D,20241211,000000,8.6425,8.68,8.62,8.64,64491,0
+MBS.US,D,20241212,000000,8.63,8.64,8.6,8.615,38059,0
+MBS.US,D,20241213,000000,8.6134,8.6134,8.58,8.605,20953,0
+MBS.US,D,20241216,000000,8.6,8.63,8.58,8.62,42962,0
+MBS.US,D,20241217,000000,8.6,8.62,8.52,8.59,77693,0
+MBS.US,D,20241218,000000,8.59,8.66,8.5552,8.565,1302113,0
+MBS.US,D,20241219,000000,8.55,8.62,8.42,8.55,1056914,0
+MBS.US,D,20241220,000000,8.56,8.62,8.42,8.55,1056914,0
+MBS.US,D,20241223,000000,8.5462,8.559,8.54,8.555,15628,0
+MBS.US,D,20241224,000000,8.62,8.62,8.37,8.55,789152,0
+MBS.US,D,20241226,000000,8.54,8.57,8.53,8.57,94728,0
+MBS.US,D,20241227,000000,8.5661,8.57,8.55,8.57,30323,0
+MBS.US,D,20241230,000000,8.532,8.59,8.532,8.56,44289,0
+MBS.US,D,20241231,000000,8.53,8.53,8.5,8.53,56522,0
+MBS.US,D,20250102,000000,8.58,8.58,8.49,8.53,94807,0
+MBS.US,D,20250103,000000,8.52,8.6348,8.5,8.515,26233,0
+MBS.US,D,20250106,000000,8.56,8.56,8.48,8.51,44686,0
+MBS.US,D,20250107,000000,8.58,8.58,8.48,8.5,77932,0
+MBS.US,D,20250108,000000,8.36,8.51,8.36,8.48,43130,0
+MBS.US,D,20250110,000000,9.07,9.07,8.45,8.475,76452,0
+MBS.US,D,20250113,000000,8.47,8.47,8.43,8.44,80809,0
+MBS.US,D,20250114,000000,8.4088,8.47,8.39,8.45,6584748,0
+MBS.US,D,20250115,000000,8.51,8.53,8.45,8.48,231949,0
+MBS.US,D,20250116,000000,8.4452,8.5,8.4452,8.5,648623,0
+MBS.US,D,20250117,000000,8.41,8.51,8.41,8.49,369835,0
+MBS.US,D,20250121,000000,8.55,8.55,8.47,8.51,37951,0
+MBS.US,D,20250122,000000,8.519,8.519,8.48,8.505,55223,0
+MBS.US,D,20250123,000000,8.37,8.5,8.37,8.47,27055,0
+MBS.US,D,20250124,000000,8.48,8.51,8.46,8.5,69184,0
+MBS.US,D,20250127,000000,8.515,8.53,8.48,8.5,83086,0
+MBS.US,D,20250128,000000,8.47,8.5688,8.47,8.54,44803,0
+MBS.US,D,20250129,000000,8.5694,8.58,8.5417,8.57,37271,0
+MBS.US,D,20250130,000000,8.5423,8.58,8.54,8.57,90281,0
+MBS.US,D,20250131,000000,8.5499,8.55,8.52,8.53,51221,0
+MBS.US,D,20250203,000000,8.58,8.58,8.52,8.525,28779,0
+MBS.US,D,20250204,000000,8.59,8.59,8.49,8.545,57018,0
+MBS.US,D,20250205,000000,8.5,8.58,8.5,8.57,58771,0
+MBS.US,D,20250206,000000,8.5532,8.58,8.54,8.5654,36139,0
+MBS.US,D,20250207,000000,8.65,8.65,8.52,8.555,59387,0
+MBS.US,D,20250210,000000,8.5599,8.5606,8.54,8.56,37760,0
+MBS.US,D,20250211,000000,8.54,8.55,8.51,8.55,35514,0
+MBS.US,D,20250212,000000,8.525,8.525,8.49,8.505,48798,0
+MBS.US,D,20250213,000000,8.41,8.545,8.41,8.53,386441,0
+MBS.US,D,20250214,000000,8.56,8.58,8.54,8.58,82771,0
+MBS.US,D,20250218,000000,8.58,8.58,8.54,8.56,36811,0
+MBS.US,D,20250219,000000,8.545,8.55,8.52,8.54,36248,0
+MBS.US,D,20250220,000000,8.57,8.59,8.55,8.56,64877,0
+MBS.US,D,20250221,000000,8.57,8.6,8.57,8.6,48941,0
+MBS.US,D,20250224,000000,8.6,8.66,8.6,8.63,57903,0
+MBS.US,D,20250225,000000,8.72,8.72,8.64,8.67,44289,0
+MBS.US,D,20250226,000000,8.6,8.7,8.6,8.68,64745,0
+MBS.US,D,20250227,000000,8.63,8.71,8.63,8.68,40441,0
+MBS.US,D,20250228,000000,8.64,8.77,8.64,8.6705,59497,0
+MBS.US,D,20250303,000000,8.68,8.7,8.66,8.7,28520,0
+MBS.US,D,20250304,000000,8.6935,8.72,8.68,8.6865,51634,0
+MBS.US,D,20250305,000000,8.699,8.699,8.6502,8.67,56571,0
+MBS.US,D,20250306,000000,8.67,8.68,8.64,8.66,56638,0
+MBS.US,D,20250307,000000,8.685,8.71,8.653,8.67,47916,0
+MBS.US,D,20250310,000000,8.68,8.69,8.6633,8.69,29162,0
+MBS.US,D,20250311,000000,8.66,8.7,8.66,8.67,69231,0
+MBS.US,D,20250312,000000,8.6623,8.68,8.65,8.68,51892,0
+MBS.US,D,20250313,000000,8.685,8.75,8.64,8.68,46521,0
+MBS.US,D,20250314,000000,8.67,8.68,8.64,8.67,78076,0
+MBS.US,D,20250317,000000,8.64,8.67,8.64,8.65,51613,0
+MBS.US,D,20250318,000000,8.67,8.68,8.65,8.67,56673,0
+MBS.US,D,20250319,000000,8.645,8.69,8.64,8.69,64381,0
+MBS.US,D,20250320,000000,8.71,8.719,8.69,8.7,42649,0
+MBS.US,D,20250321,000000,8.6902,8.705,8.68,8.69,33427,0
+MBS.US,D,20250324,000000,8.6803,8.69,8.66,8.67,31080,0
+MBS.US,D,20250325,000000,8.68,8.69,8.66,8.675,41926,0
+MBS.US,D,20250326,000000,8.68,8.68,8.65,8.68,42718,0
+MBS.US,D,20250327,000000,8.6699,8.67,8.64,8.67,45226,0
+MBS.US,D,20250328,000000,8.6709,8.68,8.66,8.6697,168773,0
+MBS.US,D,20250331,000000,8.67,8.68,8.64,8.68,73130,0
+MBS.US,D,20250401,000000,8.67,8.6853,8.66,8.67,259082,0
+MBS.US,D,20250402,000000,8.69,8.7,8.67,8.67,139653,0
+MBS.US,D,20250403,000000,8.7001,8.76,8.7,8.72,83259,0
+MBS.US,D,20250404,000000,8.65,8.78,8.63,8.75,92880,0
+MBS.US,D,20250407,000000,8.711,8.7458,8.65,8.66,292548,0
+MBS.US,D,20250408,000000,8.581,8.7,8.581,8.6338,78110,0
+MBS.US,D,20250409,000000,8.59,8.64,8.57,8.63,47468,0
+MBS.US,D,20250410,000000,8.5795,8.5881,8.53,8.535,59189,0
+MBS.US,D,20250411,000000,8.52,8.55,8.46,8.54,58539,0
+MBS.US,D,20250414,000000,8.6,8.6,8.5201,8.57,61301,0
+MBS.US,D,20250415,000000,8.58,8.6,8.57,8.585,92205,0
+MBS.US,D,20250416,000000,8.59,8.62,8.581,8.605,75346,0
+MBS.US,D,20250417,000000,8.62,8.62,8.585,8.59,88548,0
+MBS.US,D,20250421,000000,8.542,8.5726,8.54,8.54,29143,0
+MBS.US,D,20250422,000000,8.56,8.5794,8.54,8.55,34121,0
+MBS.US,D,20250423,000000,8.59,8.5979,8.55,8.57,84065,0
+MBS.US,D,20250424,000000,8.55,8.6,8.55,8.59,36378,0
+MBS.US,D,20250425,000000,8.6126,8.63,8.61,8.63,20288,0
+MBS.US,D,20250428,000000,8.6455,8.6599,8.62,8.65,42248,0
+MBS.US,D,20250429,000000,8.61,8.6679,8.61,8.66,37509,0
+MBS.US,D,20250430,000000,8.6284,8.64,8.61,8.635,54364,0
+MBS.US,D,20250501,000000,8.615,8.6632,8.6108,8.625,61428,0
+MBS.US,D,20250502,000000,8.59,8.6196,8.57,8.58,15942,0
+MBS.US,D,20250505,000000,8.58,8.58,8.54,8.55,42437,0
+MBS.US,D,20250506,000000,8.5595,8.58,8.55,8.575,30278,0
+MBS.US,D,20250507,000000,8.56,8.6,8.56,8.58,76935,0
+MBS.US,D,20250508,000000,8.6,8.6159,8.56,8.56,35295,0
+MBS.US,D,20250509,000000,8.57,8.58,8.55,8.555,153731,0
+MBS.US,D,20250512,000000,8.5591,8.56,8.5301,8.545,35370,0
+MBS.US,D,20250513,000000,8.53,8.5499,8.52,8.5254,44965,0
+MBS.US,D,20250514,000000,8.52,8.52,8.4968,8.5009,32966,0
+MBS.US,D,20250515,000000,8.52,8.53,8.49,8.525,49658,0
+MBS.US,D,20250516,000000,8.56,8.5825,8.53,8.545,84457,0
+MBS.US,D,20250519,000000,8.52,8.535,8.51,8.535,33237,0
+MBS.US,D,20250520,000000,8.53,8.54,8.52,8.54,73618,0
+MBS.US,D,20250521,000000,8.5171,8.53,8.49,8.514,63081,0
+MBS.US,D,20250522,000000,8.485,8.519,8.47,8.49,73928,0
+MBS.US,D,20250523,000000,8.47,8.54,8.47,8.51,37286,0
+MBS.US,D,20250527,000000,8.55,8.55,8.51,8.55,44726,0
+MBS.US,D,20250528,000000,8.56,8.56,8.52,8.54,53031,0
+MBS.US,D,20250529,000000,8.52,8.56,8.52,8.54,42567,0
+MBS.US,D,20250530,000000,8.53,8.58,8.51,8.5353,99527,0
+MBS.US,D,20250602,000000,8.5101,8.5427,8.505,8.51,56090,0
+MBS.US,D,20250603,000000,8.57,8.57,8.5,8.51,37741,0
+MBS.US,D,20250604,000000,8.52,8.55,8.51,8.55,48390,0
+MBS.US,D,20250605,000000,8.555,8.57,8.53,8.57,59794,0
+MBS.US,D,20250606,000000,8.515,8.52,8.51,8.515,39678,0
+MBS.US,D,20250609,000000,8.49,8.5916,8.49,8.5,41737,0
+MBS.US,D,20250610,000000,8.53,8.54,8.51,8.54,68625,0
+MBS.US,D,20250611,000000,8.51,8.5538,8.51,8.55,44677,0
+MBS.US,D,20250612,000000,8.5799,8.58,8.55,8.575,77552,0
+MBS.US,D,20250613,000000,8.56,8.59,8.53,8.57,73240,0
+MBS.US,D,20250616,000000,8.56,8.5746,8.54,8.545,38853,0
+MBS.US,D,20250617,000000,8.55,8.5689,8.54,8.565,68676,0
+MBS.US,D,20250618,000000,8.5696,8.59,8.56,8.565,40934,0
+MBS.US,D,20250620,000000,8.576,8.59,8.56,8.59,34001,0
+MBS.US,D,20250623,000000,8.6,8.62,8.585,8.62,101163,0
+MBS.US,D,20250624,000000,8.6003,8.7,8.6,8.625,240839,0
+MBS.US,D,20250625,000000,8.615,8.64,8.61,8.635,29284,0
+MBS.US,D,20250626,000000,8.64,8.665,8.63,8.6553,71371,0
+MBS.US,D,20250627,000000,8.65,8.6681,8.64,8.66,48336,0
+MBS.US,D,20250630,000000,8.63,8.6464,8.62,8.635,74862,0
+MBS.US,D,20250701,000000,8.62,8.655,8.6171,8.635,85695,0
+MBS.US,D,20250702,000000,8.63,8.6399,8.61,8.625,99054,0
+MBS.US,D,20250703,000000,8.6282,8.6311,8.6,8.6204,88809,0
+MBS.US,D,20250707,000000,8.58,8.6046,8.58,8.59,87943,0
+MBS.US,D,20250708,000000,8.58,8.61,8.571,8.61,89176,0
+MBS.US,D,20250709,000000,8.591,8.67,8.591,8.63,62914,0
+MBS.US,D,20250710,000000,8.66,8.66,8.61,8.61,46990,0
+MBS.US,D,20250711,000000,8.58,8.61,8.58,8.6,34994,0
+MBS.US,D,20250714,000000,8.59,8.6,8.57,8.59,61646,0
+MBS.US,D,20250715,000000,8.57,8.59,8.56,8.56,40951,0
+MBS.US,D,20250716,000000,8.5807,8.59,8.5566,8.575,52532,0
+MBS.US,D,20250717,000000,8.58,8.59,8.57,8.5847,28712,0
+MBS.US,D,20250718,000000,8.5338,8.6,8.5338,8.585,44574,0
+MBS.US,D,20250721,000000,8.6151,8.6181,8.59,8.6022,1134317,0
+MBS.US,D,20250722,000000,8.61,8.6285,8.59,8.615,26174,0
+MBS.US,D,20250723,000000,8.61,8.6212,8.57,8.6113,4697495,0
+MBS.US,D,20250724,000000,8.5901,8.61,8.59,8.6042,29242,0
+MBS.US,D,20250725,000000,8.5897,8.605,8.57,8.605,28728,0
+MBS.US,D,20250728,000000,8.64,8.64,8.58,8.6032,144035,0
+MBS.US,D,20250729,000000,8.59,8.63,8.59,8.625,27548,0
+MBS.US,D,20250730,000000,8.616,8.6382,8.604,8.6152,13083,0
+MBS.US,D,20250731,000000,8.58,8.58,8.54,8.5643,33072,0
+MBS.US,D,20250801,000000,8.6,8.616,8.5906,8.605,13611,0
+MBS.US,D,20250804,000000,8.63,8.63,8.6049,8.62,31317,0
+MBS.US,D,20250805,000000,8.82,8.84,8.6,8.635,577850,0
+MBS.US,D,20250806,000000,8.6102,8.641,8.6102,8.6343,627494,0
+MBS.US,D,20250807,000000,8.6299,8.68,8.62,8.6293,642828,0
+MBS.US,D,20250808,000000,8.65,8.65,8.6029,8.615,14068,0
+MBS.US,D,20250811,000000,8.59,8.63,8.59,8.615,20220,0
+MBS.US,D,20250812,000000,8.58,8.65,8.58,8.635,19468,0
+MBS.US,D,20250813,000000,8.62,8.67,8.62,8.65,26591,0
+MBS.US,D,20250814,000000,8.6205,8.67,8.62,8.64,17674,0
+MBS.US,D,20250815,000000,8.64,8.65,8.62,8.635,18401,0
+MBS.US,D,20250818,000000,8.67,8.67,8.61,8.6291,9703,0
+MBS.US,D,20250819,000000,8.65,8.68,8.6028,8.64,229573,0
+MBS.US,D,20250820,000000,8.68,8.68,8.61,8.63,45475,0
+MBS.US,D,20250821,000000,8.52,8.6498,8.52,8.64,15735,0
+MBS.US,D,20250822,000000,8.6224,8.66,8.6224,8.655,23753,0
+MBS.US,D,20250825,000000,8.634,8.68,8.63,8.6475,62794,0
+MBS.US,D,20250826,000000,8.74,8.74,8.64,8.6654,44789,0
+MBS.US,D,20250827,000000,8.6752,8.69,8.6601,8.6839,17767,0
+MBS.US,D,20250828,000000,8.68,8.7,8.654,8.69,122460,0
+MBS.US,D,20250829,000000,8.6384,8.66,8.6384,8.64,17332,0
+MBS.US,D,20250902,000000,8.63,8.66,8.6294,8.645,26294,0
+MBS.US,D,20250903,000000,8.63,8.68,8.63,8.66,76512,0
+MBS.US,D,20250904,000000,8.6438,8.68,8.64,8.665,60389,0
+MBS.US,D,20250905,000000,8.685,8.71,8.67,8.7,521032,0
+MBS.US,D,20250908,000000,8.7,8.76,8.7,8.7276,32348,0
+MBS.US,D,20250909,000000,8.7558,8.76,8.7,8.73,68679,0
+MBS.US,D,20250910,000000,8.733,8.762,8.71,8.74,71114,0
+MBS.US,D,20250911,000000,8.73,8.7651,8.68,8.74,412320,0
+MBS.US,D,20250912,000000,8.72,8.7699,8.72,8.7509,16322,0
+MBS.US,D,20250915,000000,8.7401,8.78,8.74,8.7608,34317,0
+MBS.US,D,20250916,000000,8.75,8.776,8.74,8.7512,31364,0
+MBS.US,D,20250917,000000,8.8,8.8,8.77,8.77,35641,0
+MBS.US,D,20250918,000000,8.81,8.81,8.73,8.7406,29521,0
+MBS.US,D,20250919,000000,8.7503,8.77,8.7401,8.7519,22916,0
+MBS.US,D,20250922,000000,8.7586,8.76,8.7337,8.7432,9936,0
+MBS.US,D,20250923,000000,8.75,8.758,8.72,8.7541,17158,0
+MBS.US,D,20250924,000000,8.754,8.79,8.74,8.755,116047,0
+MBS.US,D,20250925,000000,8.7596,8.76,8.73,8.755,53476,0
+MBS.US,D,20250926,000000,8.7146,8.76,8.7146,8.755,305644,0
+MBS.US,D,20250929,000000,8.74,8.77,8.74,8.77,134202,0
+MBS.US,D,20250930,000000,8.71,8.73,8.7,8.725,35937,0
+MBS.US,D,20251001,000000,8.745,8.745,8.7008,8.74,70881,0
+MBS.US,D,20251002,000000,8.7162,8.76,8.7162,8.76,33162,0
+MBS.US,D,20251003,000000,8.79,8.79,8.73,8.745,32163,0
+MBS.US,D,20251006,000000,8.84,8.84,8.72,8.745,58489,0
+MBS.US,D,20251007,000000,8.75,8.75,8.72,8.745,14931,0
+MBS.US,D,20251008,000000,8.77,8.85,8.73,8.755,350317,0
+MBS.US,D,20251009,000000,8.82,8.82,8.71,8.75,79414,0
+MBS.US,D,20251010,000000,8.79,8.79,8.72,8.755,144244,0
+MBS.US,D,20251013,000000,8.765,8.79,8.73,8.7713,45205,0
+MBS.US,D,20251014,000000,8.765,8.7712,8.74,8.7659,15978,0
+MBS.US,D,20251015,000000,8.88,8.88,8.77,8.79,166191,0
+MBS.US,D,20251016,000000,8.7601,8.82,8.7601,8.805,22226,0
+MBS.US,D,20251017,000000,8.815,8.84,8.8,8.825,23773,0
+MBS.US,D,20251020,000000,8.83,8.84,8.81,8.83,34396,0
+MBS.US,D,20251021,000000,8.82,8.85,8.8101,8.835,40842,0
+MBS.US,D,20251022,000000,8.81,8.85,8.81,8.84,25172,0
+MBS.US,D,20251023,000000,8.8246,8.86,8.82,8.8424,46538,0
+MBS.US,D,20251024,000000,8.85,8.85,8.81,8.84,47792,0
+MBS.US,D,20251027,000000,8.8329,8.86,8.82,8.83,31167,0
+MBS.US,D,20251028,000000,8.85,8.87,8.82,8.8497,18637,0
+MBS.US,D,20251029,000000,8.8599,8.87,8.83,8.845,22542,0
+MBS.US,D,20251030,000000,8.798,8.83,8.7804,8.8193,46219,0
+MBS.US,D,20251031,000000,8.775,8.8,8.74,8.74,21182,0
+MBS.US,D,20251103,000000,8.71,8.7847,8.71,8.765,45403,0
+MBS.US,D,20251104,000000,8.67,8.7897,8.67,8.77,32353,0
+MBS.US,D,20251105,000000,8.775,8.78,8.72,8.7439,52330,0
+MBS.US,D,20251106,000000,8.7747,8.78,8.74,8.7623,79944,0
+MBS.US,D,20251107,000000,8.765,8.79,8.74,8.775,35360,0
+MBS.US,D,20251110,000000,8.78,8.81,8.75,8.77,39897,0
+MBS.US,D,20251111,000000,8.75,8.8197,8.75,8.8,12104,0
+MBS.US,D,20251112,000000,8.76,8.81,8.76,8.7803,55797,0
+MBS.US,D,20251113,000000,8.79,8.835,8.76,8.77,110740,0
+MBS.US,D,20251114,000000,8.79,8.7995,8.76,8.7748,46651,0
+MBS.US,D,20251117,000000,8.74,8.7887,8.74,8.7596,38072,0
+MBS.US,D,20251118,000000,8.757,8.78,8.74,8.7656,27461,0
+MBS.US,D,20251119,000000,8.74,8.7828,8.74,8.76,31909,0
+MBS.US,D,20251120,000000,8.7401,8.7799,8.74,8.765,17803,0
+MBS.US,D,20251121,000000,8.79,8.7951,8.76,8.78,36433,0
+MBS.US,D,20251124,000000,8.8,8.8199,8.77,8.77,59491,0
+MBS.US,D,20251125,000000,8.7875,8.825,8.7875,8.805,61601,0
+MBS.US,D,20251126,000000,8.83,8.83,8.78,8.8051,75025,0
+MBS.US,D,20251128,000000,8.786,8.8,8.77,8.7863,15941,0
+MBS.US,D,20251201,000000,8.73,8.7844,8.73,8.76,61132,0
+MBS.US,D,20251202,000000,8.78,8.78,8.75,8.77,82405,0
+MBS.US,D,20251203,000000,8.78,8.78,8.73,8.77,45749,0
+MBS.US,D,20251204,000000,8.74,8.79,8.74,8.765,49776,0
+MBS.US,D,20251205,000000,8.76,8.77,8.7401,8.7454,81897,0
+MBS.US,D,20251208,000000,8.72,8.76,8.72,8.74,24400,0
+MBS.US,D,20251209,000000,8.77,8.77,8.73,8.74,31671,0
+MBS.US,D,20251210,000000,8.69,8.78,8.69,8.7446,81094,0
+MBS.US,D,20251211,000000,8.78,8.78,8.74,8.75,29851,0
+MBS.US,D,20251212,000000,8.74,8.75,8.73,8.745,79658,0
+MBS.US,D,20251215,000000,8.73,8.79,8.73,8.7622,45100,0
+MBS.US,D,20251216,000000,8.76,8.79,8.74,8.763,63335,0
+MBS.US,D,20251217,000000,8.79,8.79,8.74,8.7746,84850,0
+MBS.US,D,20251218,000000,8.78,8.7999,8.76,8.7761,41344,0
+MBS.US,D,20251219,000000,8.76,8.8099,8.75,8.785,38430,0
+MBS.US,D,20251222,000000,8.78,8.808,8.76,8.765,90752,0
+MBS.US,D,20251223,000000,8.7877,8.79,8.75,8.7623,23826,0
+MBS.US,D,20251224,000000,8.7786,8.7994,8.77,8.785,14395,0
+MBS.US,D,20251226,000000,8.8028,8.81,8.77,8.795,34028,0
+MBS.US,D,20251229,000000,8.8061,8.8098,8.79,8.7948,30418,0
+MBS.US,D,20251230,000000,8.81,8.81,8.78,8.785,36812,0
+MBS.US,D,20251231,000000,8.745,8.7699,8.74,8.745,44129,0
+MBS.US,D,20260102,000000,8.73,8.75,8.73,8.74,43867,0
+MBS.US,D,20260105,000000,8.7499,8.75,8.74,8.75,171906,0
+MBS.US,D,20260106,000000,8.75,8.75,8.74,8.745,141837,0
+MBS.US,D,20260107,000000,8.75,8.7575,8.73,8.745,27202,0
+MBS.US,D,20260108,000000,8.75,8.76,8.74,8.745,38779,0
+MBS.US,D,20260109,000000,9.16,9.16,8.76,8.7874,669315,0
+MBS.US,D,20260112,000000,8.81,8.81,8.761,8.7775,85225,0
+MBS.US,D,20260113,000000,8.79,8.79,8.72,8.755,171043,0
+MBS.US,D,20260114,000000,8.76,8.78,8.74,8.78,110137,0
+MBS.US,D,20260115,000000,8.82,8.82,8.75,8.76,46477,0
+MBS.US,D,20260116,000000,8.7575,8.7674,8.74,8.75,68334,0
+MBS.US,D,20260120,000000,8.75,8.75,8.72,8.72,74334,0
+MBS.US,D,20260121,000000,8.733,8.76,8.71,8.74,120539,0
+MBS.US,D,20260122,000000,8.7552,8.76,8.69,8.7402,87131,0
+MBS.US,D,20260123,000000,8.77,8.8188,8.7384,8.7603,181700,0
+MBS.US,D,20260126,000000,8.81,8.81,8.7581,8.7709,95772,0
+MBS.US,D,20260127,000000,8.8,8.8,8.76,8.775,46157,0
+MBS.US,D,20260128,000000,8.8,8.8,8.77,8.7789,48084,0
+MBS.US,D,20260129,000000,8.75,8.79,8.75,8.7845,131523,0
+MBS.US,D,20260130,000000,8.7691,8.77,8.73,8.75,271243,0
+MBS.US,D,20260202,000000,8.81,8.81,8.74,8.745,93047,0
+MBS.US,D,20260203,000000,8.74,8.75,8.74,8.75,119406,0
+MBS.US,D,20260204,000000,8.74,8.76,8.72,8.7496,101269,0
+MBS.US,D,20260205,000000,8.73,8.76,8.73,8.755,80650,0
+MBS.US,D,20260206,000000,9.02,9.02,8.75,8.765,60723,0
+MBS.US,D,20260209,000000,8.76,8.77,8.75,8.765,45876,0
+MBS.US,D,20260210,000000,9.1324,9.1324,8.7735,8.785,64473,0
+MBS.US,D,20260211,000000,8.87,8.9807,8.751,8.775,75020,0
+MBS.US,D,20260212,000000,8.8099,8.82,8.79,8.815,54944,0
+MBS.US,D,20260213,000000,8.835,8.85,8.827,8.8406,58748,0
+MBS.US,D,20260217,000000,8.84,8.84,8.83,8.835,76550,0
+MBS.US,D,20260218,000000,8.829,8.85,8.825,8.825,109685,0
diff --git a/daily/us/nasdaq etfs/metd.us.txt b/daily/us/nasdaq etfs/metd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0d7386ae5cf98d85c40f41762420fb4c72146e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/metd.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METD.US,D,20240610,000000,23.74,23.7533,23.74,23.7533,636,0
+METD.US,D,20240611,000000,23.85,23.88,23.5328,23.5328,8551,0
+METD.US,D,20240612,000000,23.5,23.58,23.3941,23.4218,11832,0
+METD.US,D,20240613,000000,23.66,23.73,23.61,23.6317,14830,0
+METD.US,D,20240614,000000,23.71,23.77,23.58,23.6745,27820,0
+METD.US,D,20240617,000000,23.75,23.99,23.49,23.5426,34690,0
+METD.US,D,20240618,000000,23.69,23.989,23.69,23.8872,2232,0
+METD.US,D,20240620,000000,23.82,23.99,23.75,23.7719,15378,0
+METD.US,D,20240621,000000,23.8699,24.125,23.8687,24.11,1283,0
+METD.US,D,20240624,000000,23.88,24.07,23.58,23.9396,10090,0
+METD.US,D,20240625,000000,23.5,23.58,23.33,23.3637,15070,0
+METD.US,D,20240626,000000,23.51,23.51,23.2223,23.2223,4324,0
+METD.US,D,20240627,000000,22.89,23.035,22.87,22.9693,9094,0
+METD.US,D,20240628,000000,22.99,23.5808,22.92,23.5808,2698,0
+METD.US,D,20240701,000000,23.59,24.02,23.5868,23.5868,4895,0
+METD.US,D,20240702,000000,23.82,23.82,23.3959,23.3959,2572,0
+METD.US,D,20240703,000000,23.5,23.5,23.32,23.3612,5720,0
+METD.US,D,20240705,000000,23.24,23.27,21.99,22.02,35933,0
+METD.US,D,20240708,000000,22,22.4697,22,22.4697,13007,0
+METD.US,D,20240709,000000,22.29,22.46,22.15,22.4462,6190,0
+METD.US,D,20240710,000000,22.35,22.41,22.095,22.235,9729,0
+METD.US,D,20240711,000000,22.27,23.2001,22.27,23.1479,7823,0
+METD.US,D,20240712,000000,23.85,23.945,23.463,23.83,23705,0
+METD.US,D,20240715,000000,23.85,23.9715,23.49,23.9715,28898,0
+METD.US,D,20240716,000000,23.805,24.3768,23.6,24.265,11084,0
+METD.US,D,20240717,000000,24.84,25.72,24.84,25.6442,16313,0
+METD.US,D,20240718,000000,24.92,25.4299,24.861,24.8749,16735,0
+METD.US,D,20240719,000000,24.57,24.89,24.37,24.8578,4715,0
+METD.US,D,20240722,000000,24.41,24.46,24.14,24.32,13550,0
+METD.US,D,20240723,000000,24.03,24.26,23.98,24.26,17271,0
+METD.US,D,20240724,000000,25.07,25.6081,24.85,25.6081,28334,0
+METD.US,D,20240725,000000,25.55,26.62,25.54,26.0088,62884,0
+METD.US,D,20240726,000000,25.44,25.67,25.19,25.3923,27551,0
+METD.US,D,20240729,000000,25.29,25.3785,24.99,25.3785,49066,0
+METD.US,D,20240730,000000,25.27,25.859,25.008,25.4883,20708,0
+METD.US,D,20240731,000000,25.09,25.18,24.826,24.9166,127023,0
+METD.US,D,20240801,000000,22.48,23.951,22.153,23.7,214360,0
+METD.US,D,20240802,000000,24.1,24.7,23.61,24.14,71621,0
+METD.US,D,20240805,000000,26.02,26.02,24.42,24.7788,48612,0
+METD.US,D,20240806,000000,24.64,24.64,23.391,23.8162,97884,0
+METD.US,D,20240807,000000,23.42,24.15,23.0799,24.1038,51434,0
+METD.US,D,20240808,000000,23.641,23.79,23.05,23.05,38459,0
+METD.US,D,20240809,000000,23.17,23.19,22.705,22.7113,34290,0
+METD.US,D,20240812,000000,22.74,23.11,22.74,22.8227,47709,0
+METD.US,D,20240813,000000,22.65,22.66,22.14,22.257,27696,0
+METD.US,D,20240814,000000,22.26,22.41,22.04,22.3218,70415,0
+METD.US,D,20240815,000000,22.2,22.29,21.8003,21.9107,51062,0
+METD.US,D,20240816,000000,22.13,22.329,22.09,22.3101,42013,0
+METD.US,D,20240819,000000,22.32,22.5099,22.19,22.2472,45357,0
+METD.US,D,20240820,000000,22.3,22.37,22.18,22.3541,21636,0
+METD.US,D,20240821,000000,22.35,22.35,21.849,22,116454,0
+METD.US,D,20240822,000000,21.92,22.24,21.66,22.1598,43916,0
+METD.US,D,20240823,000000,21.9,22.3595,21.86,22.3295,35517,0
+METD.US,D,20240826,000000,22.32,22.88,22.32,22.6539,50599,0
+METD.US,D,20240827,000000,22.75,22.814,22.531,22.7175,30399,0
+METD.US,D,20240828,000000,22.76,22.939,22.6301,22.81,33603,0
+METD.US,D,20240829,000000,22.7394,22.82,22.371,22.78,45014,0
+METD.US,D,20240830,000000,22.57,22.8661,22.56,22.6309,48707,0
+METD.US,D,20240903,000000,22.69,23.1599,22.5,23.05,50392,0
+METD.US,D,20240904,000000,23.36,23.36,22.881,23.0108,39272,0
+METD.US,D,20240905,000000,23,23,22.68,22.8844,59964,0
+METD.US,D,20240906,000000,22.56,23.6797,22.56,23.5913,50232,0
+METD.US,D,20240909,000000,23.3,23.4596,23.1,23.3895,13380,0
+METD.US,D,20240910,000000,23.1,23.6,23.0112,23.39,26134,0
+METD.US,D,20240911,000000,23.33,23.81,23.05,23.07,37417,0
+METD.US,D,20240912,000000,22.92,22.92,22.44,22.4717,32845,0
+METD.US,D,20240913,000000,22.69,22.8,22.42,22.53,23455,0
+METD.US,D,20240916,000000,22.63,22.76,22.12,22.12,12008,0
+METD.US,D,20240917,000000,21.98,22.19,21.78,22.03,78856,0
+METD.US,D,20240918,000000,22,22.0853,21.71,21.97,19937,0
+METD.US,D,20240919,000000,21.47,21.58,21.02,21.08,109785,0
+METD.US,D,20240920,000000,21.08,21.2,20.92,21,28199,0
+METD.US,D,20240923,000000,20.73,20.975,20.5712,20.93,43197,0
+METD.US,D,20240924,000000,20.67,21.08,20.67,20.79,36430,0
+METD.US,D,20240925,000000,20.75,20.75,20.27,20.58,95126,0
+METD.US,D,20240926,000000,20.32,20.7999,20.31,20.63,56148,0
+METD.US,D,20240927,000000,20.57,20.72,20.565,20.66,20795,0
+METD.US,D,20240930,000000,20.66,20.719,20.4,20.45,55102,0
+METD.US,D,20241001,000000,20.25,20.549,20.11,20.32,134037,0
+METD.US,D,20241002,000000,20.41,20.559,20.379,20.48,27220,0
+METD.US,D,20241003,000000,20.54,20.54,20.1,20.1,84843,0
+METD.US,D,20241004,000000,20.05,20.07,19.641,19.69,64155,0
+METD.US,D,20241007,000000,19.6,20.06,19.46,20.03,58830,0
+METD.US,D,20241008,000000,19.95,19.95,19.74,19.78,31182,0
+METD.US,D,20241009,000000,19.74,20.14,19.74,19.85,32622,0
+METD.US,D,20241010,000000,19.89,20.09,19.88,20.09,13354,0
+METD.US,D,20241011,000000,20.04,20.1,19.84,19.89,16119,0
+METD.US,D,20241014,000000,19.76,19.85,19.5602,19.85,16687,0
+METD.US,D,20241015,000000,19.99,20.17,19.905,20.05,19688,0
+METD.US,D,20241016,000000,20.17,20.43,20.17,20.36,23337,0
+METD.US,D,20241017,000000,20.13,20.35,20.11,20.35,13414,0
+METD.US,D,20241018,000000,20.23,20.37,20.12,20.36,18602,0
+METD.US,D,20241021,000000,20.385,20.61,20.385,20.44,16765,0
+METD.US,D,20241022,000000,20.36,20.4,20.18,20.18,7626,0
+METD.US,D,20241023,000000,20.23,20.8697,20.23,20.83,12653,0
+METD.US,D,20241024,000000,20.79,20.86,20.66,20.69,19314,0
+METD.US,D,20241025,000000,20.48,20.492961,20.23,20.47,11859,0
+METD.US,D,20241028,000000,20.18,20.44,20.18,20.3,41170,0
+METD.US,D,20241029,000000,20.38,20.38,19.78,19.78,24032,0
+METD.US,D,20241030,000000,19.53,19.89,19.53,19.84,175766,0
+METD.US,D,20241031,000000,20.08,20.79,19.9101,20.67,483023,0
+METD.US,D,20241101,000000,20.64,20.815,20.47,20.7,135000,0
+METD.US,D,20241104,000000,20.78,20.995,20.6601,20.93,24074,0
+METD.US,D,20241105,000000,20.66,20.6883,20.47,20.49,56177,0
+METD.US,D,20241106,000000,20.79,21.1196,20.5,20.5,130609,0
+METD.US,D,20241107,000000,20.33,20.37,19.7275,19.8,27170,0
+METD.US,D,20241108,000000,19.77,20.03,19.77,19.89,5877,0
+METD.US,D,20241111,000000,19.98,20.2893,19.98,20.1,25365,0
+METD.US,D,20241112,000000,19.93,20.17,19.59,20.05,24021,0
+METD.US,D,20241113,000000,20.1548,20.3634,20.0312,20.21,10957,0
+METD.US,D,20241114,000000,20.33,20.449,20.25,20.32,25444,0
+METD.US,D,20241115,000000,20.55,21.2177,20.55,21.17,56844,0
+METD.US,D,20241118,000000,21.05,21.24,20.95,21.16,18063,0
+METD.US,D,20241119,000000,21.279,21.279,20.89,20.89,30004,0
+METD.US,D,20241120,000000,20.88,21.13,20.72,20.74,12745,0
+METD.US,D,20241121,000000,20.59,21.34,20.59,20.83,32677,0
+METD.US,D,20241122,000000,20.89,21.139,20.89,20.9898,11982,0
+METD.US,D,20241125,000000,20.9,21,20.51,20.77,20800,0
+METD.US,D,20241126,000000,20.5186,20.622,20.3308,20.47,18374,0
+METD.US,D,20241127,000000,20.47,20.76,20.47,20.6381,29568,0
+METD.US,D,20241129,000000,20.67,20.67,20.3148,20.46,21939,0
+METD.US,D,20241202,000000,20.13,20.195,19.772,19.81,136533,0
+METD.US,D,20241203,000000,19.79,19.82,19.11,19.12,85176,0
+METD.US,D,20241204,000000,19.13,19.36,19.02,19.13,66160,0
+METD.US,D,20241205,000000,19.01,19.33,18.94,19.28,66436,0
+METD.US,D,20241206,000000,19.17,19.17,18.63,18.82,99141,0
+METD.US,D,20241209,000000,18.81,19.311,18.77,19.12,55610,0
+METD.US,D,20241210,000000,19.0106,19.129,18.8,18.95,31828,0
+METD.US,D,20241211,000000,18.83,18.8304,18.3688,18.54,43160,0
+METD.US,D,20241212,000000,18.57,18.69,18.44,18.61,19050,0
+METD.US,D,20241213,000000,18.7,19.015,18.6317,18.93,34040,0
+METD.US,D,20241216,000000,18.66,18.93,18.62,18.79,35263,0
+METD.US,D,20241217,000000,18.61,19.005,18.61,18.9305,25696,0
+METD.US,D,20241218,000000,18.92,19.62,18.73,19.62,59150,0
+METD.US,D,20241219,000000,19.2631,19.69,19.26,19.69,60606,0
+METD.US,D,20241220,000000,19.84,20.09,19.4635,20.09,52941,0
+METD.US,D,20241223,000000,19.66,19.76,19.29,19.32,64965,0
+METD.US,D,20241224,000000,19.24,19.24,19.08,19.08,33839,0
+METD.US,D,20241226,000000,19.25,19.31,19.19,19.22,8150,0
+METD.US,D,20241227,000000,19.39,19.65,19.34,19.34,21591,0
+METD.US,D,20241230,000000,19.68,19.75,19.43,19.63,24970,0
+METD.US,D,20241231,000000,19.66,19.84,19.54,19.82,36993,0
+METD.US,D,20250102,000000,19.69,19.72,19.2,19.36,90634,0
+METD.US,D,20250103,000000,19.2,19.43,19.05,19.2,34901,0
+METD.US,D,20250106,000000,18.98,19.14,18.385,18.39,101160,0
+METD.US,D,20250107,000000,18.35,19.01,18.35,18.75,88198,0
+METD.US,D,20250108,000000,18.87,19.11,18.81,18.97,82032,0
+METD.US,D,20250110,000000,18.97,19.38,18.3986,18.82,83540,0
+METD.US,D,20250113,000000,19.11,19.29,19.0499,19.07,77638,0
+METD.US,D,20250114,000000,19.19,19.64,19.19,19.5,118418,0
+METD.US,D,20250115,000000,18.97,19.02,18.5888,18.75,85558,0
+METD.US,D,20250116,000000,18.979,18.98,18.791,18.94,40076,0
+METD.US,D,20250117,000000,18.6,19.14,18.59,18.91,54815,0
+METD.US,D,20250121,000000,18.76,18.91,18.67,18.8,30302,0
+METD.US,D,20250122,000000,18.65,18.66,18.285,18.585,108697,0
+METD.US,D,20250123,000000,18.46,18.58,18.2,18.2,64943,0
+METD.US,D,20250124,000000,18.24,18.24,17.77,17.9,146477,0
+METD.US,D,20250127,000000,18.29,18.5,17.4699,17.54,381165,0
+METD.US,D,20250128,000000,17.38,17.53,16.96,17.19,380745,0
+METD.US,D,20250129,000000,17.17,17.39,17.0199,17.11,793934,0
+METD.US,D,20250130,000000,16.63,17.12,16.27,16.83,720657,0
+METD.US,D,20250131,000000,16.74,16.89,16.4126,16.81,366562,0
+METD.US,D,20250203,000000,17.14,17.14,16.46,16.61,561689,0
+METD.US,D,20250204,000000,16.5287,16.7401,16.38,16.45,265350,0
+METD.US,D,20250205,000000,16.46,16.57,16.1475,16.42,287106,0
+METD.US,D,20250206,000000,16.44,16.47,16.1113,16.28,258200,0
+METD.US,D,20250207,000000,16.19,16.3,16.0096,16.23,479610,0
+METD.US,D,20250210,000000,16.17,16.32,16.0975,16.17,478464,0
+METD.US,D,20250211,000000,16.3,16.33,16.035,16.12,748337,0
+METD.US,D,20250212,000000,16.21,16.25465,15.9601,16,691687,0
+METD.US,D,20250213,000000,16.1,16.17,15.93,15.93,921176,0
+METD.US,D,20250214,000000,15.99,16,15.68,15.76,1032350,0
+METD.US,D,20250218,000000,15.79,16.401,15.77,16.2,1234232,0
+METD.US,D,20250219,000000,16.46,16.6763,16.43,16.49,591232,0
+METD.US,D,20250220,000000,16.65,16.7373,16.4502,16.7,486550,0
+METD.US,D,20250221,000000,16.65,17.01,16.5079,16.98,388717,0
+METD.US,D,20250224,000000,16.95,17.51,16.93,17.38,274870,0
+METD.US,D,20250225,000000,17.44,18.0599,17.3801,17.65,357494,0
+METD.US,D,20250226,000000,17.62,17.62,16.98,17.22,178110,0
+METD.US,D,20250227,000000,17.01,17.635,16.89,17.62,218101,0
+METD.US,D,20250228,000000,17.65,18.06,17.345,17.38,213508,0
+METD.US,D,20250303,000000,17.25,17.82,17.07,17.72,163986,0
+METD.US,D,20250304,000000,18,18.57,17.871,18.13,318754,0
+METD.US,D,20250305,000000,18.07,18.19,17.6,17.69,134585,0
+METD.US,D,20250306,000000,17.93,18.53,17.85,18.45,125594,0
+METD.US,D,20250307,000000,18.56,19.26,18.27,18.53,220643,0
+METD.US,D,20250310,000000,19.01,19.66,19,19.33,192607,0
+METD.US,D,20250311,000000,19.43,19.43,18.83,19.12,152675,0
+METD.US,D,20250312,000000,18.351,18.98,18.24,18.68,96931,0
+METD.US,D,20250313,000000,18.66,19.655,18.66,19.54,157496,0
+METD.US,D,20250314,000000,19.14,19.41,18.935,18.98,127597,0
+METD.US,D,20250317,000000,18.99,19.275,18.83,19.07,84981,0
+METD.US,D,20250318,000000,19.22,20.015,19.22,19.78,163739,0
+METD.US,D,20250319,000000,19.75,20.03,19.4704,19.72,126805,0
+METD.US,D,20250320,000000,19.82,19.84,18.87,19.68,248872,0
+METD.US,D,20250321,000000,19.765,19.81,19.31,19.33,78408,0
+METD.US,D,20250324,000000,18.75,18.8,18.505,18.61,122199,0
+METD.US,D,20250325,000000,18.18,18.33,18,18.22,125409,0
+METD.US,D,20250326,000000,18.28,18.79,18.25,18.69,111466,0
+METD.US,D,20250327,000000,18.97,18.99,18.58,18.95,133779,0
+METD.US,D,20250328,000000,19.02,19.8406,18.9901,19.76,118321,0
+METD.US,D,20250331,000000,20.25,20.56,19.71,19.79,150636,0
+METD.US,D,20250401,000000,19.99,20,19.33,19.45,78442,0
+METD.US,D,20250402,000000,19.87,19.87,19.2632,19.52,239704,0
+METD.US,D,20250403,000000,20.8,21.31,20.581,21.28,165206,0
+METD.US,D,20250404,000000,22.33,22.639,21.87,22.36,278023,0
+METD.US,D,20250407,000000,23.24,23.35,20.9171,21.85,262108,0
+METD.US,D,20250408,000000,20.72,22.38,20.56,22.09,173382,0
+METD.US,D,20250409,000000,22.2,22.47,18.771,18.88,175860,0
+METD.US,D,20250410,000000,19.17,20.45,19.17,20.13,157594,0
+METD.US,D,20250411,000000,20.58,20.76,20.128,20.24,70216,0
+METD.US,D,20250414,000000,19.74,20.8,19.74,20.7,136678,0
+METD.US,D,20250415,000000,20.7,21.23,20.47,21.09,125454,0
+METD.US,D,20250416,000000,21.6,22.14,21.43,21.87,305704,0
+METD.US,D,20250417,000000,21.81,22.05,21.671,21.91,117845,0
+METD.US,D,20250421,000000,22.42,22.8591,22.31,22.68,67745,0
+METD.US,D,20250422,000000,22.33,22.58,21.631,21.96,82499,0
+METD.US,D,20250423,000000,20.69,21.225,20.4225,21.08,134590,0
+METD.US,D,20250424,000000,21.15,21.15,20.55,20.56,86655,0
+METD.US,D,20250425,000000,20.02,20.44,19.958,20.01,103323,0
+METD.US,D,20250428,000000,19.6535,20.26,19.65,19.9165,84431,0
+METD.US,D,20250429,000000,20.027,20.11,19.7038,19.78,113173,0
+METD.US,D,20250430,000000,20.33,20.65,19.985,20.27,400246,0
+METD.US,D,20250501,000000,18.4,19.17,18.4,19.12,403820,0
+METD.US,D,20250502,000000,18.77,18.9226,18.085,18.31,311769,0
+METD.US,D,20250505,000000,18.51,18.59,18.14,18.27,217200,0
+METD.US,D,20250506,000000,18.45,18.64,18.36,18.62,343387,0
+METD.US,D,20250507,000000,18.56,18.62,18.16,18.32,217465,0
+METD.US,D,20250508,000000,18.03,18.32,17.9,18.29,334495,0
+METD.US,D,20250509,000000,18.14,18.48,18.0403,18.4713,176326,0
+METD.US,D,20250512,000000,17.28,17.57,16.98,17.01,381122,0
+METD.US,D,20250513,000000,16.89,16.92,16.455,16.57,401285,0
+METD.US,D,20250514,000000,16.44,16.61,16.42,16.49,247882,0
+METD.US,D,20250515,000000,16.63,17.0008,16.54,16.9,198554,0
+METD.US,D,20250516,000000,17.05,17.33,16.98,16.98,151667,0
+METD.US,D,20250519,000000,17.28,17.28,16.9201,16.99,75283,0
+METD.US,D,20250520,000000,17.12,17.2,17.0256,17.07,51421,0
+METD.US,D,20250521,000000,17.18,17.25,16.8454,17.14,122669,0
+METD.US,D,20250522,000000,17.15,17.23,16.915,17.19,54765,0
+METD.US,D,20250523,000000,17.46,17.47,17.23,17.37,67339,0
+METD.US,D,20250527,000000,17.09,17.199,16.93,16.95,109018,0
+METD.US,D,20250528,000000,16.95,16.95,16.73,16.92,38554,0
+METD.US,D,20250529,000000,16.68,16.99,16.68,16.88,81865,0
+METD.US,D,20250530,000000,16.93,17.1979,16.79,16.85,65914,0
+METD.US,D,20250602,000000,16.92,16.92,16.16,16.22,177384,0
+METD.US,D,20250603,000000,16.22,16.36,16.11,16.32,109423,0
+METD.US,D,20250604,000000,16.24,16.24,15.8,15.82,151277,0
+METD.US,D,20250605,000000,15.73,15.93,15.67,15.9,146888,0
+METD.US,D,20250606,000000,15.61,15.73,15.48,15.6,166265,0
+METD.US,D,20250609,000000,15.55,15.68,15.4497,15.68,88350,0
+METD.US,D,20250610,000000,15.54,15.735,15.485,15.49,157110,0
+METD.US,D,20250611,000000,15.48,15.72,15.3808,15.69,143061,0
+METD.US,D,20250612,000000,15.69,15.845,15.67,15.7,142465,0
+METD.US,D,20250613,000000,15.85,15.985,15.6959,15.94,207281,0
+METD.US,D,20250616,000000,15.56,15.68,15.39,15.48,104890,0
+METD.US,D,20250617,000000,15.48,15.61,15.434561,15.59,53374,0
+METD.US,D,20250618,000000,15.6,15.6502,15.52,15.65,32808,0
+METD.US,D,20250620,000000,15.55,16.0201,15.53,15.96,125158,0
+METD.US,D,20250623,000000,15.95,16.0246,15.57,15.58,106510,0
+METD.US,D,20250624,000000,15.33,15.39,15.16,15.18,121197,0
+METD.US,D,20250625,000000,15.15,15.325,15.09,15.26,44984,0
+METD.US,D,20250626,000000,15.12,15.179,14.84,14.8725,117014,0
+METD.US,D,20250627,000000,14.85,14.885,14.71,14.73,150928,0
+METD.US,D,20250630,000000,14.63,14.72,14.46,14.64,115091,0
+METD.US,D,20250701,000000,14.73,15.1,14.68,15.03,136853,0
+METD.US,D,20250702,000000,15.13,15.16,15.0165,15.155,103147,0
+METD.US,D,20250703,000000,14.9,15.14,14.85,15.07,76705,0
+METD.US,D,20250707,000000,15.09,15.15,14.898,15.06,54975,0
+METD.US,D,20250708,000000,15.01,15.13,14.9897,15.03,65717,0
+METD.US,D,20250709,000000,14.91,14.91,14.68,14.78,99687,0
+METD.US,D,20250710,000000,14.77,15.02,14.77,14.9,51264,0
+METD.US,D,20250711,000000,15.01,15.2453,14.951,15.1,68129,0
+METD.US,D,20250714,000000,15.12,15.12,14.885,15.02,54571,0
+METD.US,D,20250715,000000,15.01,15.24,15.01,15.2382,72068,0
+METD.US,D,20250716,000000,15.17,15.488,15.17,15.415,93887,0
+METD.US,D,20250717,000000,15.4,15.535,15.38,15.4513,46912,0
+METD.US,D,20250718,000000,15.5299,15.65,15.39,15.3971,46434,0
+METD.US,D,20250721,000000,15.3,15.3,15.125,15.2107,65201,0
+METD.US,D,20250722,000000,15.18,15.42,15.18,15.3647,54666,0
+METD.US,D,20250723,000000,15.35,15.36,15.19,15.19,63113,0
+METD.US,D,20250724,000000,15.07,15.175,14.97,15.1566,65004,0
+METD.US,D,20250725,000000,15.19,15.24,15.06,15.221,50293,0
+METD.US,D,20250728,000000,15.2,15.2196,14.98,15.1288,45250,0
+METD.US,D,20250729,000000,15.1,15.48,15,15.4762,128026,0
+METD.US,D,20250730,000000,15.35,15.68,15.35,15.6252,1025047,0
+METD.US,D,20250731,000000,13.88,14.015,13.6,13.83,3065533,0
+METD.US,D,20250801,000000,14.09,14.36,14,14.2697,856661,0
+METD.US,D,20250804,000000,14.08,14.1,13.775,13.79,539910,0
+METD.US,D,20250805,000000,13.76,14.02,13.67,14.02,214026,0
+METD.US,D,20250806,000000,13.91,14.0799,13.83,13.8731,177626,0
+METD.US,D,20250807,000000,13.87,14.08,13.815,14.07,227454,0
+METD.US,D,20250808,000000,14.06,14.1,13.9118,13.925,124761,0
+METD.US,D,20250811,000000,13.91,14,13.86,13.99,137283,0
+METD.US,D,20250812,000000,13.87,13.87,13.485,13.5495,490145,0
+METD.US,D,20250813,000000,13.55,13.75,13.47,13.71,223229,0
+METD.US,D,20250814,000000,13.79,13.85,13.595,13.685,190059,0
+METD.US,D,20250815,000000,13.69,13.71,13.4502,13.65,244349,0
+METD.US,D,20250818,000000,13.82,14.145,13.81,13.96,400283,0
+METD.US,D,20250819,000000,13.97,14.28,13.96,14.25,458832,0
+METD.US,D,20250820,000000,14.33,14.64,14.29,14.32,344667,0
+METD.US,D,20250821,000000,14.4,14.6,14.38,14.49,365317,0
+METD.US,D,20250822,000000,14.4916,14.58,14.1542,14.19,318310,0
+METD.US,D,20250825,000000,14.21,14.28,14.14,14.2159,103700,0
+METD.US,D,20250826,000000,14.29,14.3199,14.205,14.205,124190,0
+METD.US,D,20250827,000000,14.25,14.42,14.22,14.335,115508,0
+METD.US,D,20250828,000000,14.41,14.44,14.24,14.29,173778,0
+METD.US,D,20250829,000000,14.42,14.585,14.37,14.52,193697,0
+METD.US,D,20250902,000000,14.78,14.85,14.585,14.595,234439,0
+METD.US,D,20250903,000000,14.58,14.61,14.5099,14.5604,87244,0
+METD.US,D,20250904,000000,14.32,14.385,14.1058,14.3418,261711,0
+METD.US,D,20250905,000000,14.25,14.41,14.1646,14.2898,202478,0
+METD.US,D,20250908,000000,14.22,14.28,14.0098,14.2707,221969,0
+METD.US,D,20250909,000000,14.19,14.25,14.02,14.0241,260663,0
+METD.US,D,20250910,000000,14.03,14.295,14.03,14.276,235699,0
+METD.US,D,20250911,000000,14.23,14.34,14.2012,14.2922,251411,0
+METD.US,D,20250912,000000,14.36,14.431,14.185,14.2182,166798,0
+METD.US,D,20250915,000000,14.22,14.29,13.88,14.055,387053,0
+METD.US,D,20250916,000000,14,14.04,13.7535,13.7868,297300,0
+METD.US,D,20250917,000000,13.7904,14.01,13.78,13.8591,166403,0
+METD.US,D,20250918,000000,13.77,13.89,13.63,13.777,259307,0
+METD.US,D,20250919,000000,13.67,13.9695,13.62,13.82,252727,0
+METD.US,D,20250922,000000,13.76,14.055,13.7,14.04,195905,0
+METD.US,D,20250923,000000,13.86,14.1799,13.83,14.1,193796,0
+METD.US,D,20250924,000000,14.04,14.15,13.995,14.0021,183276,0
+METD.US,D,20250925,000000,14.15,14.29,14.08,14.22,227433,0
+METD.US,D,20250926,000000,14.21,14.43,14.19,14.3253,211648,0
+METD.US,D,20250929,000000,14.24,14.41,14.21,14.34,208589,0
+METD.US,D,20250930,000000,14.37,14.66,14.37,14.53,244380,0
+METD.US,D,20251001,000000,14.78,14.98,14.77,14.8353,346585,0
+METD.US,D,20251002,000000,14.75,14.83,14.65,14.66,148717,0
+METD.US,D,20251003,000000,14.62,14.995,14.59,14.99,222960,0
+METD.US,D,20251006,000000,15.11,15.41,14.865,14.88,289541,0
+METD.US,D,20251007,000000,14.89,15.09,14.86,14.94,252051,0
+METD.US,D,20251008,000000,14.94,15.05,14.82,14.84,179521,0
+METD.US,D,20251009,000000,14.85,14.95,14.52,14.52,197416,0
+METD.US,D,20251010,000000,14.59,15.1099,14.505,15.09,328156,0
+METD.US,D,20251013,000000,14.92,15.04,14.79,14.88,192874,0
+METD.US,D,20251014,000000,15.06,15.2193,14.88,15.02,186236,0
+METD.US,D,20251015,000000,14.86,15,14.715,14.83,160010,0
+METD.US,D,20251016,000000,14.81,15.11,14.7,14.95,101748,0
+METD.US,D,20251017,000000,15.08,15.08,14.83,14.85,132221,0
+METD.US,D,20251020,000000,14.78,14.78,14.52,14.54,225201,0
+METD.US,D,20251021,000000,14.46,14.61,14.45,14.52,131557,0
+METD.US,D,20251022,000000,14.55,14.7082,14.4,14.525,150351,0
+METD.US,D,20251023,000000,14.5,14.53,14.36,14.51,165881,0
+METD.US,D,20251024,000000,14.46,14.58,14.395,14.44,148501,0
+METD.US,D,20251027,000000,14.23,14.25,14.1099,14.2,192418,0
+METD.US,D,20251028,000000,14.17,14.3,14.065,14.19,257675,0
+METD.US,D,20251029,000000,14.15,14.35,14.06,14.17,638442,0
+METD.US,D,20251030,000000,15.73,16.106,15.535,15.83,3354517,0
+METD.US,D,20251031,000000,15.63,16.3,15.61,16.24,1429107,0
+METD.US,D,20251103,000000,16.02,16.53,15.965,16.5,651119,0
+METD.US,D,20251104,000000,16.77,16.8,16.41,16.77,860704,0
+METD.US,D,20251105,000000,16.69,16.8,16.395,16.55,410540,0
+METD.US,D,20251106,000000,16.57,17.025,16.57,16.99,690666,0
+METD.US,D,20251107,000000,17.1,17.495,16.92,16.93,540146,0
+METD.US,D,20251110,000000,16.7,16.88,16.57,16.65,326570,0
+METD.US,D,20251111,000000,16.77,16.9899,16.755,16.78,342702,0
+METD.US,D,20251112,000000,16.77,17.31,16.76,17.28,576290,0
+METD.US,D,20251113,000000,17.19,17.44,17.035,17.2639,400729,0
+METD.US,D,20251114,000000,17.53,17.67,17.165,17.26,454499,0
+METD.US,D,20251117,000000,17.27,17.67,17.23,17.52,359949,0
+METD.US,D,20251118,000000,17.81,18.0242,17.46,17.6016,882462,0
+METD.US,D,20251119,000000,17.78,18.11,17.71,17.84,391945,0
+METD.US,D,20251120,000000,17.49,18.05,17.36,17.8915,600448,0
+METD.US,D,20251121,000000,17.92,18.11,17.63,17.73,775170,0
+METD.US,D,20251124,000000,17.59,17.645,17.0701,17.19,688330,0
+METD.US,D,20251125,000000,16.89,17.025,16.525,16.53,627389,0
+METD.US,D,20251126,000000,16.52,16.66,16.5,16.61,513608,0
+METD.US,D,20251128,000000,16.57,16.57,16.23,16.23,183860,0
+METD.US,D,20251201,000000,16.48,16.5056,16.33,16.42,210052,0
+METD.US,D,20251202,000000,16.39,16.5002,16.259,16.2727,283994,0
+METD.US,D,20251203,000000,16.37,16.485,16.24,16.46,282558,0
+METD.US,D,20251204,000000,15.54,15.95,15.54,15.9,1682451,0
+METD.US,D,20251205,000000,15.86,15.89,15.605,15.63,233773,0
+METD.US,D,20251208,000000,15.72,15.81,15.57,15.78,346050,0
+METD.US,D,20251209,000000,15.84,16.1,15.84,16.02,327216,0
+METD.US,D,20251210,000000,16.205,16.35,16.11,16.2,384813,0
+METD.US,D,20251211,000000,16.379,16.42,16.08,16.1437,413274,0
+METD.US,D,20251212,000000,16.22,16.49,16.17,16.35,249021,0
+METD.US,D,20251215,000000,16.31,16.485,16.13,16.27,284054,0
+METD.US,D,20251216,000000,16.36,16.36,15.8899,16.03,225289,0
+METD.US,D,20251217,000000,16.07,16.21,15.93,16.21,259593,0
+METD.US,D,20251218,000000,16.03,16.03,15.7,15.85,330778,0
+METD.US,D,20251219,000000,15.805,16,15.715,15.98,397251,0
+METD.US,D,20251222,000000,15.91,16.03,15.635,15.92,424617,0
+METD.US,D,20251223,000000,15.805,15.815,15.69,15.6992,74257,0
+METD.US,D,20251224,000000,15.75,15.75,15.645,15.645,45975,0
+METD.US,D,20251226,000000,15.68,15.8,15.66,15.76,71519,0
+METD.US,D,20251229,000000,15.92,15.975,15.84,15.8759,97932,0
+METD.US,D,20251230,000000,15.865,15.865,15.565,15.6969,93616,0
+METD.US,D,20251231,000000,15.75,15.86,15.75,15.85,53815,0
+METD.US,D,20260102,000000,15.8099,16.25,15.7801,16.0911,199093,0
+METD.US,D,20260105,000000,16.06,16.13,15.75,15.8927,219846,0
+METD.US,D,20260106,000000,15.86,16.05,15.7344,15.8353,267123,0
+METD.US,D,20260107,000000,15.98,16.21,15.91,16.1309,189839,0
+METD.US,D,20260108,000000,16.19,16.4515,16.19,16.1947,213607,0
+METD.US,D,20260109,000000,16.27,16.28,16,16.0266,299124,0
+METD.US,D,20260112,000000,16.06,16.33,16.04,16.3,156732,0
+METD.US,D,20260113,000000,16.35,16.7599,16.35,16.59,248234,0
+METD.US,D,20260114,000000,16.74,17.02,16.675,17.01,223009,0
+METD.US,D,20260115,000000,16.99,17.0399,16.78,16.86,192753,0
+METD.US,D,20260116,000000,16.77,16.885,16.65,16.87,234444,0
+METD.US,D,20260120,000000,17.23,17.43,17.14,17.3316,215116,0
+METD.US,D,20260121,000000,17.28,17.42,16.93,17.08,282140,0
+METD.US,D,20260122,000000,16.66,16.69,16.1099,16.11,483544,0
+METD.US,D,20260123,000000,16.18,16.18,15.66,15.84,285083,0
+METD.US,D,20260126,000000,15.69,15.77,15.45,15.5179,212108,0
+METD.US,D,20260127,000000,15.5,15.6901,15.43,15.5,211553,0
+METD.US,D,20260128,000000,15.48,15.66,15.41,15.5847,1164862,0
+METD.US,D,20260129,000000,14.03,14.585,13.89,13.97,4344186,0
+METD.US,D,20260130,000000,14.16,14.4501,14.13,14.42,607012,0
+METD.US,D,20260202,000000,14.45,14.675,14.42,14.61,631460,0
+METD.US,D,20260203,000000,14.59,15.03,14.45,14.92,640549,0
+METD.US,D,20260204,000000,15.03,15.45,15.01,15.43,637547,0
+METD.US,D,20260205,000000,15.58,15.72,15.14,15.3944,945637,0
+METD.US,D,20260206,000000,15.52,15.95,15.38,15.61,742824,0
+METD.US,D,20260209,000000,15.54,15.66,15.1,15.22,660832,0
+METD.US,D,20260210,000000,15.3103,15.4,15.18,15.38,366647,0
+METD.US,D,20260211,000000,15.33,15.725,15.22,15.426,1094673,0
+METD.US,D,20260212,000000,15.44,15.9776,15.278,15.8741,845449,0
+METD.US,D,20260213,000000,15.98,16.26,15.85,16.1233,641254,0
+METD.US,D,20260217,000000,16.13,16.4076,16.07,16.1481,1045808,0
+METD.US,D,20260218,000000,16.365,16.4201,16.015,16.045,865859,0
diff --git a/daily/us/nasdaq etfs/miln.us.txt b/daily/us/nasdaq etfs/miln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f5140ce82fcd3bc424b90439d2470426ac63997
--- /dev/null
+++ b/daily/us/nasdaq etfs/miln.us.txt	
@@ -0,0 +1,2460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MILN.US,D,20160506,000000,14.634,14.693,14.545,14.683,2485,0
+MILN.US,D,20160509,000000,14.713,14.83,14.708,14.792,18205,0
+MILN.US,D,20160510,000000,14.862,14.96,14.802,14.951,46781,0
+MILN.US,D,20160511,000000,14.912,14.912,14.643,14.663,29516,0
+MILN.US,D,20160512,000000,14.743,14.743,14.516,14.624,11664,0
+MILN.US,D,20160513,000000,14.624,14.643,14.526,14.555,8676,0
+MILN.US,D,20160516,000000,14.574,14.626,14.509,14.624,5918,0
+MILN.US,D,20160517,000000,14.565,14.584,14.497,14.497,4727,0
+MILN.US,D,20160518,000000,14.397,14.497,14.341,14.377,2772,0
+MILN.US,D,20160519,000000,14.251,14.308,14.251,14.299,2626,0
+MILN.US,D,20160520,000000,14.299,14.506,14.299,14.468,2736,0
+MILN.US,D,20160523,000000,14.545,14.565,14.521,14.535,4917,0
+MILN.US,D,20160524,000000,14.555,14.703,14.555,14.693,3038,0
+MILN.US,D,20160525,000000,14.733,14.733,14.677,14.733,2991,0
+MILN.US,D,20160526,000000,14.762,14.772,14.762,14.772,829,0
+MILN.US,D,20160527,000000,14.822,14.852,14.792,14.792,1178,0
+MILN.US,D,20160531,000000,14.872,14.892,14.812,14.862,3048,0
+MILN.US,D,20160601,000000,14.792,14.862,14.792,14.852,4566,0
+MILN.US,D,20160602,000000,14.872,14.921,14.812,14.912,22971,0
+MILN.US,D,20160603,000000,14.792,14.842,14.743,14.842,3799,0
+MILN.US,D,20160606,000000,14.912,14.912,14.802,14.824,10769,0
+MILN.US,D,20160607,000000,14.921,14.97,14.872,14.97,639,0
+MILN.US,D,20160608,000000,14.93,14.93,14.842,14.862,600,0
+MILN.US,D,20160609,000000,14.87,14.902,14.832,14.902,4693,0
+MILN.US,D,20160610,000000,14.792,14.792,14.673,14.723,574,0
+MILN.US,D,20160613,000000,14.951,14.951,14.832,14.832,1927,0
+MILN.US,D,20160614,000000,14.743,14.752,14.743,14.752,353,0
+MILN.US,D,20160615,000000,14.894,14.951,14.892,14.892,3315,0
+MILN.US,D,20160616,000000,14.733,14.772,14.733,14.772,1135,0
+MILN.US,D,20160617,000000,14.831,14.831,14.802,14.802,600,0
+MILN.US,D,20160620,000000,14.931,14.931,14.931,14.931,100,0
+MILN.US,D,20160621,000000,14.951,14.951,14.951,14.951,683,0
+MILN.US,D,20160622,000000,14.935,14.98,14.935,14.951,1654,0
+MILN.US,D,20160623,000000,15.068,15.078,14.981,15.078,2202,0
+MILN.US,D,20160624,000000,14.752,14.762,14.584,14.643,4128,0
+MILN.US,D,20160627,000000,14.535,14.535,14.201,14.279,6565,0
+MILN.US,D,20160628,000000,14.545,14.545,14.545,14.545,452,0
+MILN.US,D,20160629,000000,14.822,14.822,14.822,14.822,230,0
+MILN.US,D,20160630,000000,14.941,14.97,14.916,14.97,2901,0
+MILN.US,D,20160705,000000,14.953,14.985,14.953,14.98,969,0
+MILN.US,D,20160706,000000,15.038,15.098,15.038,15.098,222,0
+MILN.US,D,20160707,000000,15.154,15.154,15.154,15.154,105,0
+MILN.US,D,20160708,000000,15.353,15.502,15.353,15.501,6794,0
+MILN.US,D,20160711,000000,15.58,15.61,15.531,15.61,4051,0
+MILN.US,D,20160712,000000,15.72,15.72,15.65,15.7,13721,0
+MILN.US,D,20160713,000000,15.693,15.693,15.693,15.693,100,0
+MILN.US,D,20160714,000000,15.837,15.837,15.72,15.759,1080,0
+MILN.US,D,20160715,000000,15.685,15.69,15.67,15.67,2926,0
+MILN.US,D,20160718,000000,15.72,15.749,15.64,15.741,4222,0
+MILN.US,D,20160719,000000,15.64,15.68,15.64,15.68,3368,0
+MILN.US,D,20160720,000000,15.699,15.769,15.699,15.769,1344,0
+MILN.US,D,20160721,000000,15.779,15.827,15.705,15.705,3373,0
+MILN.US,D,20160722,000000,15.68,15.799,15.68,15.799,1162,0
+MILN.US,D,20160725,000000,15.799,15.847,15.799,15.847,2144,0
+MILN.US,D,20160726,000000,15.936,15.936,15.821,15.837,1282,0
+MILN.US,D,20160727,000000,15.766,15.808,15.693,15.739,2035,0
+MILN.US,D,20160728,000000,15.739,15.791,15.71,15.791,1374,0
+MILN.US,D,20160729,000000,15.779,15.827,15.779,15.827,382,0
+MILN.US,D,20160801,000000,15.877,15.926,15.814,15.837,1866,0
+MILN.US,D,20160802,000000,15.897,15.897,15.631,15.643,2659,0
+MILN.US,D,20160803,000000,15.531,15.68,15.492,15.68,1795,0
+MILN.US,D,20160804,000000,15.72,15.72,15.67,15.67,303,0
+MILN.US,D,20160805,000000,15.808,15.867,15.804,15.847,988,0
+MILN.US,D,20160808,000000,15.877,15.878,15.789,15.847,3152,0
+MILN.US,D,20160809,000000,15.897,15.897,15.802,15.819,1571,0
+MILN.US,D,20160810,000000,15.835,15.835,15.806,15.806,610,0
+MILN.US,D,20160811,000000,15.936,15.936,15.887,15.906,8347,0
+MILN.US,D,20160812,000000,15.906,15.926,15.876,15.906,1911,0
+MILN.US,D,20160815,000000,15.946,15.995,15.946,15.994,1882,0
+MILN.US,D,20160816,000000,15.936,15.936,15.906,15.926,3119,0
+MILN.US,D,20160817,000000,15.946,15.946,15.779,15.799,2338,0
+MILN.US,D,20160818,000000,15.827,15.857,15.827,15.837,1892,0
+MILN.US,D,20160819,000000,15.847,15.867,15.847,15.867,574,0
+MILN.US,D,20160822,000000,15.769,15.887,15.769,15.857,2633,0
+MILN.US,D,20160823,000000,15.956,15.956,15.847,15.926,1540,0
+MILN.US,D,20160824,000000,15.975,15.975,15.779,15.779,1533,0
+MILN.US,D,20160825,000000,15.827,15.856,15.814,15.856,2194,0
+MILN.US,D,20160826,000000,15.887,15.887,15.739,15.793,2157,0
+MILN.US,D,20160829,000000,15.837,15.867,15.789,15.848,2177,0
+MILN.US,D,20160830,000000,15.877,15.877,15.749,15.749,1625,0
+MILN.US,D,20160831,000000,15.757,15.757,15.71,15.749,760,0
+MILN.US,D,20160901,000000,15.749,15.749,15.656,15.688,951,0
+MILN.US,D,20160902,000000,15.837,15.837,15.732,15.759,1413,0
+MILN.US,D,20160906,000000,15.817,15.817,15.731,15.799,1708,0
+MILN.US,D,20160907,000000,15.835,15.881,15.779,15.847,2208,0
+MILN.US,D,20160908,000000,15.847,15.847,15.71,15.71,3960,0
+MILN.US,D,20160909,000000,15.551,15.582,15.377,15.423,6566,0
+MILN.US,D,20160912,000000,15.323,15.531,15.283,15.522,2197,0
+MILN.US,D,20160913,000000,15.502,15.502,15.293,15.359,3902,0
+MILN.US,D,20160914,000000,15.376,15.433,15.353,15.353,3224,0
+MILN.US,D,20160915,000000,15.403,15.478,15.383,15.478,1827,0
+MILN.US,D,20160916,000000,15.413,15.476,15.413,15.476,671,0
+MILN.US,D,20160919,000000,15.59,15.59,15.461,15.461,1751,0
+MILN.US,D,20160920,000000,15.551,15.551,15.383,15.433,7275,0
+MILN.US,D,20160921,000000,15.433,15.571,15.403,15.571,3542,0
+MILN.US,D,20160922,000000,15.69,15.71,15.64,15.7,5958,0
+MILN.US,D,20160923,000000,15.779,15.837,15.762,15.793,2284,0
+MILN.US,D,20160926,000000,15.739,15.739,15.618,15.678,1502,0
+MILN.US,D,20160927,000000,15.714,15.779,15.66,15.765,4300,0
+MILN.US,D,20160928,000000,15.779,15.779,15.65,15.729,1362,0
+MILN.US,D,20160929,000000,15.67,15.789,15.63,15.63,5999,0
+MILN.US,D,20160930,000000,15.6,15.759,15.6,15.759,1240,0
+MILN.US,D,20161003,000000,15.63,15.692,15.63,15.676,972,0
+MILN.US,D,20161004,000000,15.749,15.749,15.69,15.69,406,0
+MILN.US,D,20161005,000000,15.719,15.769,15.7,15.729,2477,0
+MILN.US,D,20161006,000000,15.62,15.62,15.512,15.6,1745,0
+MILN.US,D,20161007,000000,15.58,15.58,15.461,15.522,634,0
+MILN.US,D,20161010,000000,15.544,15.544,15.492,15.511,787,0
+MILN.US,D,20161011,000000,15.482,15.482,15.284,15.284,2500,0
+MILN.US,D,20161012,000000,15.374,15.403,15.374,15.403,1892,0
+MILN.US,D,20161013,000000,15.353,15.353,15.206,15.3,1935,0
+MILN.US,D,20161014,000000,15.323,15.443,15.269,15.323,3122,0
+MILN.US,D,20161017,000000,15.26,15.263,15.247,15.263,598,0
+MILN.US,D,20161018,000000,15.444,15.444,15.382,15.413,829,0
+MILN.US,D,20161019,000000,15.464,15.551,15.464,15.527,5379,0
+MILN.US,D,20161020,000000,15.478,15.478,15.417,15.433,1278,0
+MILN.US,D,20161021,000000,15.353,15.56,15.353,15.56,841,0
+MILN.US,D,20161024,000000,15.63,15.68,15.6,15.614,8327,0
+MILN.US,D,20161025,000000,15.525,15.537,15.443,15.443,798,0
+MILN.US,D,20161026,000000,15.463,15.463,15.343,15.385,1041,0
+MILN.US,D,20161027,000000,15.473,15.473,15.233,15.244,2110,0
+MILN.US,D,20161028,000000,15.177,15.363,15.177,15.363,1188,0
+MILN.US,D,20161031,000000,15.307,15.333,15.254,15.254,1699,0
+MILN.US,D,20161101,000000,15.018,15.098,15.018,15.098,1089,0
+MILN.US,D,20161102,000000,15.158,15.158,15.024,15.068,1139,0
+MILN.US,D,20161103,000000,15.088,15.088,14.941,14.941,3673,0
+MILN.US,D,20161104,000000,14.992,15.038,14.941,14.941,1564,0
+MILN.US,D,20161107,000000,15.196,15.232,15.118,15.216,1568,0
+MILN.US,D,20161108,000000,15.254,15.335,15.177,15.293,1330,0
+MILN.US,D,20161109,000000,14.951,15.303,14.951,15.303,3438,0
+MILN.US,D,20161110,000000,15.419,15.419,15.165,15.216,1231,0
+MILN.US,D,20161111,000000,15.168,15.287,15.168,15.287,2924,0
+MILN.US,D,20161114,000000,15.254,15.283,15.254,15.26,1313,0
+MILN.US,D,20161115,000000,15.254,15.343,15.25,15.264,1635,0
+MILN.US,D,20161116,000000,15.232,15.313,15.232,15.29,15502,0
+MILN.US,D,20161117,000000,15.216,15.425,15.216,15.425,1068,0
+MILN.US,D,20161118,000000,15.482,15.482,15.353,15.353,11309,0
+MILN.US,D,20161121,000000,15.433,15.502,15.403,15.453,1324,0
+MILN.US,D,20161122,000000,15.561,15.62,15.546,15.581,847,0
+MILN.US,D,20161123,000000,15.57,15.59,15.551,15.57,1112,0
+MILN.US,D,20161125,000000,15.68,15.68,15.581,15.62,1354,0
+MILN.US,D,20161128,000000,15.65,15.65,15.531,15.566,7337,0
+MILN.US,D,20161129,000000,15.6,15.6,15.56,15.56,832,0
+MILN.US,D,20161130,000000,15.512,15.512,15.383,15.423,16290,0
+MILN.US,D,20161201,000000,15.403,15.403,15.283,15.284,1419,0
+MILN.US,D,20161202,000000,15.343,15.353,15.294,15.323,894,0
+MILN.US,D,20161205,000000,15.482,15.487,15.423,15.443,1708,0
+MILN.US,D,20161206,000000,15.403,15.482,15.403,15.482,1368,0
+MILN.US,D,20161207,000000,15.423,15.799,15.423,15.739,1337,0
+MILN.US,D,20161208,000000,15.896,15.916,15.847,15.906,6498,0
+MILN.US,D,20161209,000000,15.985,15.985,15.9,15.937,2593,0
+MILN.US,D,20161212,000000,15.946,15.946,15.789,15.827,4203,0
+MILN.US,D,20161213,000000,15.936,15.936,15.865,15.865,2616,0
+MILN.US,D,20161214,000000,15.926,15.926,15.72,15.735,4207,0
+MILN.US,D,20161215,000000,15.798,15.798,15.728,15.749,4026,0
+MILN.US,D,20161216,000000,15.68,15.799,15.671,15.72,1201,0
+MILN.US,D,20161219,000000,15.799,15.799,15.72,15.72,3025,0
+MILN.US,D,20161220,000000,15.72,15.847,15.72,15.81,2878,0
+MILN.US,D,20161221,000000,15.817,15.817,15.779,15.789,1833,0
+MILN.US,D,20161222,000000,15.713,15.713,15.563,15.566,965,0
+MILN.US,D,20161223,000000,15.61,15.61,15.502,15.502,1821,0
+MILN.US,D,20161227,000000,15.68,15.68,15.615,15.615,3010,0
+MILN.US,D,20161228,000000,15.536,15.54,15.472,15.472,2060,0
+MILN.US,D,20161229,000000,15.526,15.526,15.472,15.515,963,0
+MILN.US,D,20161230,000000,15.472,15.472,15.422,15.442,1009,0
+MILN.US,D,20170103,000000,15.61,15.61,15.466,15.501,10387,0
+MILN.US,D,20170104,000000,15.621,15.768,15.61,15.7,1705,0
+MILN.US,D,20170105,000000,15.7,15.788,15.65,15.788,1949,0
+MILN.US,D,20170106,000000,15.788,15.917,15.72,15.858,2120,0
+MILN.US,D,20170109,000000,15.996,15.996,15.828,15.897,1635,0
+MILN.US,D,20170110,000000,15.892,15.927,15.892,15.923,1098,0
+MILN.US,D,20170111,000000,15.917,15.917,15.827,15.907,1123,0
+MILN.US,D,20170112,000000,15.847,15.897,15.826,15.838,1299,0
+MILN.US,D,20170113,000000,15.966,15.976,15.907,15.907,2554,0
+MILN.US,D,20170117,000000,16.026,16.026,15.957,15.966,1845,0
+MILN.US,D,20170118,000000,16.046,16.046,15.858,15.966,2500,0
+MILN.US,D,20170119,000000,15.957,16.006,15.879,15.912,2621,0
+MILN.US,D,20170120,000000,16.056,16.056,15.937,15.937,1282,0
+MILN.US,D,20170123,000000,15.996,15.996,15.867,15.976,1899,0
+MILN.US,D,20170124,000000,16.056,16.086,15.937,16.086,3365,0
+MILN.US,D,20170125,000000,16.154,16.155,16.096,16.126,1138,0
+MILN.US,D,20170126,000000,16.205,16.205,16.135,16.135,4757,0
+MILN.US,D,20170127,000000,16.026,16.026,15.98,16.016,2371,0
+MILN.US,D,20170130,000000,15.877,15.976,15.877,15.927,1889,0
+MILN.US,D,20170131,000000,15.828,15.937,15.828,15.878,3620,0
+MILN.US,D,20170201,000000,15.986,15.986,15.818,15.884,4779,0
+MILN.US,D,20170202,000000,15.907,15.927,15.848,15.927,1174,0
+MILN.US,D,20170203,000000,15.874,15.927,15.874,15.927,1379,0
+MILN.US,D,20170206,000000,15.986,15.986,15.897,15.957,3305,0
+MILN.US,D,20170207,000000,15.983,15.983,15.907,15.907,1415,0
+MILN.US,D,20170208,000000,15.996,16.116,15.927,16.076,1652,0
+MILN.US,D,20170209,000000,16.126,16.179,16.1,16.145,2202,0
+MILN.US,D,20170210,000000,16.205,16.224,16.145,16.165,2078,0
+MILN.US,D,20170213,000000,16.323,16.323,16.175,16.175,2737,0
+MILN.US,D,20170214,000000,16.254,16.274,16.234,16.274,3561,0
+MILN.US,D,20170215,000000,16.333,16.402,16.274,16.333,3813,0
+MILN.US,D,20170216,000000,16.323,16.353,16.243,16.243,5405,0
+MILN.US,D,20170217,000000,16.175,16.323,16.175,16.274,1802,0
+MILN.US,D,20170221,000000,16.274,16.442,16.274,16.383,3078,0
+MILN.US,D,20170222,000000,16.431,16.442,16.353,16.425,2225,0
+MILN.US,D,20170223,000000,16.421,16.421,16.304,16.304,1559,0
+MILN.US,D,20170224,000000,16.264,16.363,16.205,16.363,1958,0
+MILN.US,D,20170227,000000,16.338,16.412,16.323,16.353,2125,0
+MILN.US,D,20170228,000000,16.373,16.373,16.234,16.234,3399,0
+MILN.US,D,20170301,000000,16.343,16.451,16.343,16.451,4704,0
+MILN.US,D,20170302,000000,16.413,16.451,16.333,16.353,3559,0
+MILN.US,D,20170303,000000,16.353,16.353,16.279,16.323,2425,0
+MILN.US,D,20170306,000000,16.294,16.294,16.234,16.264,4897,0
+MILN.US,D,20170307,000000,16.314,16.314,16.175,16.193,3152,0
+MILN.US,D,20170308,000000,16.207,16.279,16.207,16.254,3399,0
+MILN.US,D,20170309,000000,16.314,16.314,16.16,16.214,3419,0
+MILN.US,D,20170310,000000,16.215,16.266,16.199,16.224,1390,0
+MILN.US,D,20170313,000000,16.253,16.264,16.199,16.23,1783,0
+MILN.US,D,20170314,000000,16.224,16.232,16.147,16.209,1272,0
+MILN.US,D,20170315,000000,16.264,16.381,16.222,16.373,2047,0
+MILN.US,D,20170316,000000,16.423,16.423,16.368,16.403,3336,0
+MILN.US,D,20170317,000000,16.402,16.437,16.361,16.395,1291,0
+MILN.US,D,20170320,000000,16.423,16.423,16.354,16.354,5184,0
+MILN.US,D,20170321,000000,16.393,16.451,16.165,16.165,1760,0
+MILN.US,D,20170322,000000,16.165,16.223,16.116,16.176,1390,0
+MILN.US,D,20170323,000000,16.205,16.254,16.185,16.217,1120,0
+MILN.US,D,20170324,000000,16.304,16.304,16.22,16.22,1968,0
+MILN.US,D,20170327,000000,16.046,16.246,16.036,16.224,4017,0
+MILN.US,D,20170328,000000,16.165,16.343,16.165,16.343,3010,0
+MILN.US,D,20170329,000000,16.333,16.45,16.294,16.45,1625,0
+MILN.US,D,20170330,000000,16.383,16.383,16.304,16.322,1896,0
+MILN.US,D,20170331,000000,16.343,16.402,16.314,16.333,2722,0
+MILN.US,D,20170403,000000,16.319,16.353,16.265,16.265,2371,0
+MILN.US,D,20170404,000000,16.294,16.294,16.193,16.193,1361,0
+MILN.US,D,20170405,000000,16.289,16.353,16.185,16.185,2428,0
+MILN.US,D,20170406,000000,16.314,16.314,16.223,16.274,1323,0
+MILN.US,D,20170407,000000,16.245,16.314,16.245,16.264,1802,0
+MILN.US,D,20170410,000000,16.373,16.413,16.331,16.371,5568,0
+MILN.US,D,20170411,000000,16.343,16.363,16.284,16.339,1454,0
+MILN.US,D,20170412,000000,16.383,16.402,16.342,16.367,1860,0
+MILN.US,D,20170413,000000,16.363,16.363,16.274,16.294,3560,0
+MILN.US,D,20170417,000000,16.333,16.451,16.268,16.4,3248,0
+MILN.US,D,20170418,000000,16.418,16.442,16.373,16.373,1698,0
+MILN.US,D,20170419,000000,16.479,16.521,16.422,16.422,2642,0
+MILN.US,D,20170420,000000,16.569,16.618,16.498,16.599,2881,0
+MILN.US,D,20170421,000000,16.589,16.589,16.52,16.589,3442,0
+MILN.US,D,20170424,000000,16.728,16.728,16.649,16.708,6098,0
+MILN.US,D,20170425,000000,16.795,16.837,16.731,16.83,2830,0
+MILN.US,D,20170426,000000,16.871,16.936,16.847,16.899,5788,0
+MILN.US,D,20170427,000000,17.015,17.104,17.015,17.104,4802,0
+MILN.US,D,20170428,000000,17.182,17.182,16.965,17.025,4408,0
+MILN.US,D,20170501,000000,17.123,17.143,16.945,17.143,4061,0
+MILN.US,D,20170502,000000,17.202,17.252,17.064,17.182,4572,0
+MILN.US,D,20170503,000000,17.282,17.282,17.133,17.145,10197,0
+MILN.US,D,20170504,000000,17.187,17.192,17.094,17.154,3168,0
+MILN.US,D,20170505,000000,17.153,17.292,17.153,17.242,5401,0
+MILN.US,D,20170508,000000,17.401,17.401,17.262,17.302,5409,0
+MILN.US,D,20170509,000000,17.401,17.416,17.322,17.393,4263,0
+MILN.US,D,20170510,000000,17.312,17.381,17.302,17.381,5740,0
+MILN.US,D,20170511,000000,17.46,17.46,17.114,17.292,10413,0
+MILN.US,D,20170512,000000,17.242,17.244,17.192,17.227,2742,0
+MILN.US,D,20170515,000000,17.262,17.342,17.222,17.243,7235,0
+MILN.US,D,20170516,000000,17.262,17.292,17.222,17.222,2992,0
+MILN.US,D,20170517,000000,17.143,17.143,16.945,16.945,4804,0
+MILN.US,D,20170518,000000,16.975,17.045,16.906,16.985,2969,0
+MILN.US,D,20170519,000000,17.024,17.149,17.024,17.109,3190,0
+MILN.US,D,20170522,000000,17.084,17.21,17.084,17.163,6728,0
+MILN.US,D,20170523,000000,17.173,17.178,17.126,17.126,4252,0
+MILN.US,D,20170524,000000,17.242,17.252,17.123,17.252,3158,0
+MILN.US,D,20170525,000000,17.322,17.381,17.28,17.361,9860,0
+MILN.US,D,20170526,000000,17.361,17.361,17.292,17.361,4801,0
+MILN.US,D,20170530,000000,17.351,17.411,17.312,17.381,9981,0
+MILN.US,D,20170531,000000,17.421,17.421,17.302,17.361,6005,0
+MILN.US,D,20170601,000000,17.342,17.48,17.342,17.48,5642,0
+MILN.US,D,20170602,000000,17.57,17.61,17.48,17.61,7046,0
+MILN.US,D,20170605,000000,17.668,17.668,17.52,17.629,8257,0
+MILN.US,D,20170606,000000,17.56,17.59,17.47,17.499,7843,0
+MILN.US,D,20170607,000000,17.54,17.54,17.47,17.47,6430,0
+MILN.US,D,20170608,000000,17.47,17.57,17.47,17.54,9126,0
+MILN.US,D,20170609,000000,17.61,17.61,17.312,17.381,14684,0
+MILN.US,D,20170612,000000,17.242,17.329,17.182,17.302,6040,0
+MILN.US,D,20170613,000000,17.342,17.43,17.322,17.43,4221,0
+MILN.US,D,20170614,000000,17.454,17.48,17.371,17.421,2997,0
+MILN.US,D,20170615,000000,17.164,17.322,17.164,17.277,5971,0
+MILN.US,D,20170616,000000,17.421,17.421,17.252,17.262,2910,0
+MILN.US,D,20170619,000000,17.411,17.52,17.371,17.52,7868,0
+MILN.US,D,20170620,000000,17.454,17.468,17.302,17.302,4906,0
+MILN.US,D,20170621,000000,17.411,17.419,17.351,17.351,2706,0
+MILN.US,D,20170622,000000,17.44,17.46,17.359,17.426,3532,0
+MILN.US,D,20170623,000000,17.381,17.55,17.381,17.474,2763,0
+MILN.US,D,20170626,000000,17.676,17.676,17.519,17.549,6002,0
+MILN.US,D,20170627,000000,17.53,17.56,17.361,17.361,5551,0
+MILN.US,D,20170628,000000,17.381,17.53,17.381,17.53,5237,0
+MILN.US,D,20170629,000000,17.51,17.51,17.197,17.371,6200,0
+MILN.US,D,20170630,000000,17.5,17.52,17.441,17.5,11538,0
+MILN.US,D,20170703,000000,17.49,17.55,17.372,17.372,3488,0
+MILN.US,D,20170705,000000,17.391,17.46,17.343,17.421,12683,0
+MILN.US,D,20170706,000000,17.212,17.292,17.133,17.133,2390,0
+MILN.US,D,20170707,000000,17.285,17.332,17.23,17.298,4186,0
+MILN.US,D,20170710,000000,17.302,17.346,17.222,17.272,12478,0
+MILN.US,D,20170711,000000,17.242,17.31,17.242,17.31,2452,0
+MILN.US,D,20170712,000000,17.462,17.49,17.401,17.46,2914,0
+MILN.US,D,20170713,000000,17.55,17.57,17.52,17.535,4874,0
+MILN.US,D,20170714,000000,17.56,17.659,17.56,17.652,4255,0
+MILN.US,D,20170717,000000,17.62,17.696,17.61,17.61,7312,0
+MILN.US,D,20170718,000000,17.659,17.775,17.649,17.775,4142,0
+MILN.US,D,20170719,000000,17.805,17.914,17.775,17.895,4894,0
+MILN.US,D,20170720,000000,17.885,17.924,17.815,17.815,5681,0
+MILN.US,D,20170721,000000,17.815,17.865,17.757,17.865,13268,0
+MILN.US,D,20170724,000000,17.815,17.825,17.75,17.825,5798,0
+MILN.US,D,20170725,000000,17.885,17.905,17.737,17.87,12178,0
+MILN.US,D,20170726,000000,17.963,17.963,17.855,17.934,4830,0
+MILN.US,D,20170727,000000,18.043,18.043,17.755,17.905,7697,0
+MILN.US,D,20170728,000000,17.816,17.885,17.816,17.855,4259,0
+MILN.US,D,20170731,000000,17.905,17.905,17.751,17.813,8295,0
+MILN.US,D,20170801,000000,17.84,17.855,17.776,17.835,3988,0
+MILN.US,D,20170802,000000,17.845,17.845,17.706,17.787,5497,0
+MILN.US,D,20170803,000000,17.755,17.855,17.716,17.746,15881,0
+MILN.US,D,20170804,000000,17.885,17.885,17.796,17.796,3686,0
+MILN.US,D,20170807,000000,17.905,17.914,17.815,17.914,5516,0
+MILN.US,D,20170808,000000,17.924,17.963,17.807,17.855,5444,0
+MILN.US,D,20170809,000000,17.696,17.746,17.619,17.676,5005,0
+MILN.US,D,20170810,000000,17.765,17.765,17.43,17.43,7123,0
+MILN.US,D,20170811,000000,17.401,17.52,17.401,17.464,9012,0
+MILN.US,D,20170814,000000,17.557,17.659,17.557,17.634,4891,0
+MILN.US,D,20170815,000000,17.501,17.58,17.501,17.519,2765,0
+MILN.US,D,20170816,000000,17.62,17.62,17.543,17.6,2512,0
+MILN.US,D,20170817,000000,17.55,17.55,17.312,17.371,10838,0
+MILN.US,D,20170818,000000,17.312,17.312,17.185,17.232,7141,0
+MILN.US,D,20170821,000000,17.153,17.232,17.119,17.232,6148,0
+MILN.US,D,20170822,000000,17.312,17.44,17.272,17.44,6314,0
+MILN.US,D,20170823,000000,17.312,17.381,17.292,17.302,3605,0
+MILN.US,D,20170824,000000,17.401,17.401,17.302,17.317,2619,0
+MILN.US,D,20170825,000000,17.332,17.411,17.299,17.371,6094,0
+MILN.US,D,20170828,000000,17.342,17.342,17.26,17.268,4547,0
+MILN.US,D,20170829,000000,17.258,17.361,17.192,17.36,4478,0
+MILN.US,D,20170830,000000,17.371,17.45,17.327,17.45,12284,0
+MILN.US,D,20170831,000000,17.6,17.61,17.51,17.561,3852,0
+MILN.US,D,20170901,000000,17.696,17.706,17.636,17.639,4493,0
+MILN.US,D,20170905,000000,17.58,17.663,17.492,17.62,8269,0
+MILN.US,D,20170906,000000,17.633,17.663,17.56,17.61,12429,0
+MILN.US,D,20170907,000000,17.665,17.746,17.665,17.736,31055,0
+MILN.US,D,20170908,000000,17.795,17.795,17.64,17.652,9985,0
+MILN.US,D,20170911,000000,17.795,17.845,17.736,17.845,27211,0
+MILN.US,D,20170912,000000,17.825,17.895,17.825,17.895,4175,0
+MILN.US,D,20170913,000000,17.954,17.954,17.865,17.899,4815,0
+MILN.US,D,20170914,000000,17.855,17.875,17.806,17.875,3815,0
+MILN.US,D,20170915,000000,17.855,17.895,17.809,17.816,6862,0
+MILN.US,D,20170918,000000,17.908,17.944,17.786,17.786,5911,0
+MILN.US,D,20170919,000000,17.825,17.855,17.805,17.825,5060,0
+MILN.US,D,20170920,000000,17.875,17.875,17.798,17.84,3419,0
+MILN.US,D,20170921,000000,17.785,17.845,17.756,17.815,2060,0
+MILN.US,D,20170922,000000,17.816,17.895,17.816,17.875,4367,0
+MILN.US,D,20170925,000000,17.815,17.815,17.649,17.736,4989,0
+MILN.US,D,20170926,000000,17.81,17.826,17.763,17.767,2703,0
+MILN.US,D,20170927,000000,17.865,17.944,17.805,17.944,3180,0
+MILN.US,D,20170928,000000,17.885,17.885,17.837,17.845,2238,0
+MILN.US,D,20170929,000000,17.902,17.944,17.855,17.865,3057,0
+MILN.US,D,20171002,000000,17.896,17.983,17.896,17.934,7649,0
+MILN.US,D,20171003,000000,18.005,18.041,18.005,18.023,3640,0
+MILN.US,D,20171004,000000,18.123,18.123,18.013,18.073,5212,0
+MILN.US,D,20171005,000000,18.149,18.242,18.097,18.242,3792,0
+MILN.US,D,20171006,000000,18.202,18.222,18.157,18.222,3537,0
+MILN.US,D,20171009,000000,18.183,18.232,18.153,18.153,3567,0
+MILN.US,D,20171010,000000,18.133,18.202,18.123,18.123,6456,0
+MILN.US,D,20171011,000000,18.093,18.172,18.093,18.149,3514,0
+MILN.US,D,20171012,000000,18.143,18.192,18.072,18.192,4670,0
+MILN.US,D,20171013,000000,18.272,18.282,18.222,18.262,10584,0
+MILN.US,D,20171016,000000,18.252,18.252,18.154,18.192,9059,0
+MILN.US,D,20171017,000000,18.153,18.232,18.153,18.182,5265,0
+MILN.US,D,20171018,000000,18.179,18.242,18.179,18.202,5240,0
+MILN.US,D,20171019,000000,18.086,18.172,18.053,18.145,4340,0
+MILN.US,D,20171020,000000,18.409,18.409,18.272,18.272,5770,0
+MILN.US,D,20171023,000000,18.242,18.371,18.143,18.143,9781,0
+MILN.US,D,20171024,000000,18.148,18.237,18.148,18.198,3941,0
+MILN.US,D,20171025,000000,18.202,18.202,18.053,18.153,3912,0
+MILN.US,D,20171026,000000,18.262,18.361,18.222,18.321,6264,0
+MILN.US,D,20171027,000000,18.24,18.445,18.229,18.409,22389,0
+MILN.US,D,20171030,000000,18.429,18.429,18.351,18.351,6887,0
+MILN.US,D,20171031,000000,18.395,18.401,18.344,18.384,17687,0
+MILN.US,D,20171101,000000,18.419,18.419,18.341,18.351,24738,0
+MILN.US,D,20171102,000000,18.311,18.351,18.272,18.287,6862,0
+MILN.US,D,20171103,000000,18.291,18.449,18.291,18.409,10998,0
+MILN.US,D,20171106,000000,18.479,18.547,18.458,18.509,7453,0
+MILN.US,D,20171107,000000,18.549,18.549,18.242,18.291,7914,0
+MILN.US,D,20171108,000000,18.291,18.331,18.215,18.291,3891,0
+MILN.US,D,20171109,000000,18.242,18.282,18.094,18.282,7588,0
+MILN.US,D,20171110,000000,18.331,18.381,18.331,18.381,3040,0
+MILN.US,D,20171113,000000,18.381,18.417,18.331,18.414,7508,0
+MILN.US,D,20171114,000000,18.361,18.438,18.331,18.401,4552,0
+MILN.US,D,20171115,000000,18.301,18.414,18.26,18.342,5622,0
+MILN.US,D,20171116,000000,18.429,18.578,18.381,18.549,5004,0
+MILN.US,D,20171117,000000,18.638,18.666,18.593,18.628,9288,0
+MILN.US,D,20171120,000000,18.677,18.697,18.618,18.687,10369,0
+MILN.US,D,20171121,000000,18.737,18.797,18.737,18.737,7598,0
+MILN.US,D,20171122,000000,18.717,18.867,18.717,18.857,6033,0
+MILN.US,D,20171124,000000,18.896,18.924,18.876,18.924,3901,0
+MILN.US,D,20171127,000000,18.953,18.963,18.818,18.818,12712,0
+MILN.US,D,20171128,000000,18.807,18.963,18.807,18.923,6043,0
+MILN.US,D,20171129,000000,19.052,19.052,18.789,18.789,7385,0
+MILN.US,D,20171130,000000,18.91,18.963,18.847,18.847,4130,0
+MILN.US,D,20171201,000000,18.86,18.877,18.697,18.837,10250,0
+MILN.US,D,20171204,000000,18.983,19.033,18.857,18.857,15491,0
+MILN.US,D,20171205,000000,18.817,18.928,18.817,18.847,5793,0
+MILN.US,D,20171206,000000,18.827,18.837,18.798,18.798,4909,0
+MILN.US,D,20171207,000000,18.858,18.943,18.817,18.896,6763,0
+MILN.US,D,20171208,000000,19.068,19.072,18.993,19.018,6926,0
+MILN.US,D,20171211,000000,19.072,19.14,19.023,19.092,6811,0
+MILN.US,D,20171212,000000,19.161,19.166,19.072,19.082,4829,0
+MILN.US,D,20171213,000000,19.235,19.235,19.18,19.19,4717,0
+MILN.US,D,20171214,000000,19.29,19.34,19.21,19.21,19265,0
+MILN.US,D,20171215,000000,19.291,19.395,19.291,19.36,22170,0
+MILN.US,D,20171218,000000,19.577,19.587,19.478,19.572,12251,0
+MILN.US,D,20171219,000000,19.666,19.666,19.401,19.448,9686,0
+MILN.US,D,20171220,000000,19.439,19.448,19.359,19.36,18537,0
+MILN.US,D,20171221,000000,19.361,19.389,19.3,19.311,6829,0
+MILN.US,D,20171222,000000,19.3,19.32,19.214,19.26,7462,0
+MILN.US,D,20171226,000000,19.37,19.37,19.24,19.34,9671,0
+MILN.US,D,20171227,000000,19.389,19.389,19.304,19.304,6258,0
+MILN.US,D,20171228,000000,19.25,19.25,19.102,19.161,7529,0
+MILN.US,D,20171229,000000,19.185,19.185,19.082,19.082,6938,0
+MILN.US,D,20180102,000000,19.161,19.28,19.132,19.27,10530,0
+MILN.US,D,20180103,000000,19.409,19.448,19.34,19.439,6057,0
+MILN.US,D,20180104,000000,19.527,19.527,19.32,19.379,9957,0
+MILN.US,D,20180105,000000,19.429,19.537,19.379,19.526,8229,0
+MILN.US,D,20180108,000000,19.557,19.597,19.511,19.592,9107,0
+MILN.US,D,20180109,000000,19.527,19.527,19.468,19.527,4989,0
+MILN.US,D,20180110,000000,19.488,19.488,19.32,19.458,10287,0
+MILN.US,D,20180111,000000,19.557,19.656,19.489,19.651,8091,0
+MILN.US,D,20180112,000000,19.607,19.805,19.607,19.756,8228,0
+MILN.US,D,20180116,000000,19.994,19.994,19.587,19.617,21943,0
+MILN.US,D,20180117,000000,19.607,19.746,19.59,19.716,7299,0
+MILN.US,D,20180118,000000,19.716,19.736,19.667,19.676,11411,0
+MILN.US,D,20180119,000000,19.766,19.904,19.736,19.856,6776,0
+MILN.US,D,20180122,000000,19.944,20.094,19.885,20.094,10506,0
+MILN.US,D,20180123,000000,20.104,20.3,20.104,20.3,9637,0
+MILN.US,D,20180124,000000,20.369,20.369,20.25,20.26,9925,0
+MILN.US,D,20180125,000000,20.418,20.418,20.182,20.231,6512,0
+MILN.US,D,20180126,000000,20.32,20.458,20.27,20.458,11333,0
+MILN.US,D,20180129,000000,20.518,20.518,20.369,20.418,16577,0
+MILN.US,D,20180130,000000,20.28,20.32,20.201,20.31,10973,0
+MILN.US,D,20180131,000000,20.34,20.388,20.211,20.211,6871,0
+MILN.US,D,20180201,000000,20.201,20.299,20.127,20.171,7290,0
+MILN.US,D,20180202,000000,20.113,20.113,19.815,19.856,10335,0
+MILN.US,D,20180205,000000,19.607,19.785,19.235,19.235,20916,0
+MILN.US,D,20180206,000000,18.696,19.587,18.666,19.508,23178,0
+MILN.US,D,20180207,000000,19.498,19.924,19.498,19.756,10111,0
+MILN.US,D,20180208,000000,19.954,19.954,19.082,19.082,10409,0
+MILN.US,D,20180209,000000,19.298,19.298,18.716,19.29,13431,0
+MILN.US,D,20180212,000000,19.458,19.518,19.29,19.488,9241,0
+MILN.US,D,20180213,000000,19.508,19.676,19.409,19.612,7040,0
+MILN.US,D,20180214,000000,19.409,20.014,19.409,19.984,7796,0
+MILN.US,D,20180215,000000,20.161,20.231,20.013,20.231,15587,0
+MILN.US,D,20180216,000000,20.231,20.3,20.161,20.221,13536,0
+MILN.US,D,20180220,000000,20.25,20.28,20.034,20.074,11427,0
+MILN.US,D,20180221,000000,20.211,20.29,20.148,20.152,9876,0
+MILN.US,D,20180222,000000,20.122,20.122,19.944,19.956,15650,0
+MILN.US,D,20180223,000000,20.004,20.24,19.954,20.191,5284,0
+MILN.US,D,20180226,000000,20.408,20.418,20.31,20.408,11538,0
+MILN.US,D,20180227,000000,20.488,20.488,20.085,20.122,7360,0
+MILN.US,D,20180228,000000,20.132,20.277,20.024,20.024,5905,0
+MILN.US,D,20180301,000000,19.835,20.073,19.607,19.766,8750,0
+MILN.US,D,20180302,000000,19.577,19.984,19.537,19.934,6937,0
+MILN.US,D,20180305,000000,19.954,20.3,19.885,20.265,11313,0
+MILN.US,D,20180306,000000,20.26,20.359,20.181,20.31,7732,0
+MILN.US,D,20180307,000000,20.231,20.408,20.221,20.408,4600,0
+MILN.US,D,20180308,000000,20.528,20.528,20.31,20.379,5865,0
+MILN.US,D,20180309,000000,20.607,20.697,20.478,20.697,7051,0
+MILN.US,D,20180312,000000,20.826,20.845,20.742,20.76,11616,0
+MILN.US,D,20180313,000000,20.905,20.905,20.498,20.568,5908,0
+MILN.US,D,20180314,000000,20.667,20.747,20.598,20.741,9747,0
+MILN.US,D,20180315,000000,20.786,20.786,20.62,20.697,6767,0
+MILN.US,D,20180316,000000,20.727,20.737,20.648,20.657,9319,0
+MILN.US,D,20180319,000000,20.607,20.607,20.26,20.389,11550,0
+MILN.US,D,20180320,000000,20.389,20.412,20.29,20.359,8611,0
+MILN.US,D,20180321,000000,20.448,20.461,20.31,20.398,9958,0
+MILN.US,D,20180322,000000,20.191,20.26,19.944,19.944,7031,0
+MILN.US,D,20180323,000000,19.864,20.014,19.527,19.607,14596,0
+MILN.US,D,20180326,000000,19.825,20.084,19.626,20.074,11056,0
+MILN.US,D,20180327,000000,20.181,20.181,19.537,19.603,10990,0
+MILN.US,D,20180328,000000,19.596,19.613,19.419,19.613,5640,0
+MILN.US,D,20180329,000000,19.567,19.836,19.488,19.795,4783,0
+MILN.US,D,20180402,000000,19.656,19.656,19.062,19.151,18624,0
+MILN.US,D,20180403,000000,19.389,19.399,19.25,19.346,5187,0
+MILN.US,D,20180404,000000,19.012,19.716,19.012,19.716,8384,0
+MILN.US,D,20180405,000000,19.766,19.929,19.736,19.884,7120,0
+MILN.US,D,20180406,000000,19.785,19.884,19.419,19.518,4233,0
+MILN.US,D,20180409,000000,19.567,19.739,19.478,19.493,6821,0
+MILN.US,D,20180410,000000,19.607,19.864,19.607,19.805,24078,0
+MILN.US,D,20180411,000000,19.756,19.864,19.756,19.756,4928,0
+MILN.US,D,20180412,000000,19.974,19.974,19.875,19.911,11655,0
+MILN.US,D,20180413,000000,19.964,19.992,19.732,19.732,4208,0
+MILN.US,D,20180416,000000,19.944,19.954,19.805,19.934,12199,0
+MILN.US,D,20180417,000000,20.113,20.398,20.113,20.34,5249,0
+MILN.US,D,20180418,000000,20.398,20.438,20.31,20.43,7397,0
+MILN.US,D,20180419,000000,20.211,20.328,20.079,20.25,5213,0
+MILN.US,D,20180420,000000,20.27,20.31,20.024,20.039,4321,0
+MILN.US,D,20180423,000000,20.042,20.178,20.024,20.092,7036,0
+MILN.US,D,20180424,000000,20.221,20.221,19.687,19.785,6297,0
+MILN.US,D,20180425,000000,19.666,19.726,19.611,19.662,9718,0
+MILN.US,D,20180426,000000,19.919,20.13,19.864,20.076,6959,0
+MILN.US,D,20180427,000000,20.231,20.231,20.084,20.094,6021,0
+MILN.US,D,20180430,000000,20.161,20.26,20.045,20.142,8039,0
+MILN.US,D,20180501,000000,19.964,20.024,19.914,20.024,4688,0
+MILN.US,D,20180502,000000,19.984,20.008,19.918,19.964,3964,0
+MILN.US,D,20180503,000000,19.864,19.864,19.706,19.855,5696,0
+MILN.US,D,20180504,000000,19.854,20.151,19.785,20.074,4601,0
+MILN.US,D,20180507,000000,20.064,20.25,20.064,20.161,9846,0
+MILN.US,D,20180508,000000,20.197,20.29,20.127,20.28,5506,0
+MILN.US,D,20180509,000000,20.26,20.468,20.24,20.468,6592,0
+MILN.US,D,20180510,000000,20.588,20.607,20.498,20.569,7205,0
+MILN.US,D,20180511,000000,20.607,20.65,20.488,20.637,5891,0
+MILN.US,D,20180514,000000,20.647,20.717,20.552,20.607,12336,0
+MILN.US,D,20180515,000000,20.389,20.438,20.32,20.433,7229,0
+MILN.US,D,20180516,000000,20.518,20.692,20.518,20.627,9770,0
+MILN.US,D,20180517,000000,20.677,20.711,20.568,20.617,10844,0
+MILN.US,D,20180518,000000,20.617,20.657,20.558,20.616,12419,0
+MILN.US,D,20180521,000000,20.737,20.766,20.697,20.717,13036,0
+MILN.US,D,20180522,000000,20.806,20.836,20.607,20.607,10198,0
+MILN.US,D,20180523,000000,20.548,20.855,20.548,20.855,5250,0
+MILN.US,D,20180524,000000,20.855,20.945,20.727,20.875,17580,0
+MILN.US,D,20180525,000000,20.975,21.004,20.915,20.965,7275,0
+MILN.US,D,20180529,000000,20.955,20.995,20.822,20.885,26391,0
+MILN.US,D,20180530,000000,20.975,21.203,20.925,21.153,11343,0
+MILN.US,D,20180531,000000,21.193,21.223,21.065,21.143,8201,0
+MILN.US,D,20180601,000000,21.313,21.45,21.297,21.45,12074,0
+MILN.US,D,20180604,000000,21.569,21.757,21.51,21.737,18192,0
+MILN.US,D,20180605,000000,21.836,21.946,21.787,21.866,14667,0
+MILN.US,D,20180606,000000,21.886,22.043,21.886,22.02,9881,0
+MILN.US,D,20180607,000000,22.025,22.093,21.846,21.916,17897,0
+MILN.US,D,20180608,000000,21.886,22.093,21.886,22.091,21450,0
+MILN.US,D,20180611,000000,22.173,22.213,22.093,22.198,10763,0
+MILN.US,D,20180612,000000,22.311,22.426,22.213,22.391,19010,0
+MILN.US,D,20180613,000000,22.441,22.441,22.223,22.321,20584,0
+MILN.US,D,20180614,000000,22.471,22.577,22.391,22.522,22269,0
+MILN.US,D,20180615,000000,22.569,22.609,22.496,22.55,18469,0
+MILN.US,D,20180618,000000,22.501,22.668,22.381,22.663,24044,0
+MILN.US,D,20180619,000000,22.511,22.559,22.342,22.55,13164,0
+MILN.US,D,20180620,000000,22.698,22.739,22.56,22.688,15878,0
+MILN.US,D,20180621,000000,22.748,22.748,22.451,22.486,22473,0
+MILN.US,D,20180622,000000,22.698,22.698,22.431,22.531,23523,0
+MILN.US,D,20180625,000000,22.411,22.441,21.916,22.044,19475,0
+MILN.US,D,20180626,000000,22.054,22.203,22.054,22.133,20594,0
+MILN.US,D,20180627,000000,22.282,22.282,21.856,21.916,11163,0
+MILN.US,D,20180628,000000,21.767,22.036,21.708,21.996,6909,0
+MILN.US,D,20180629,000000,22.183,22.207,22.054,22.054,12927,0
+MILN.US,D,20180702,000000,21.946,22.093,21.866,22.093,18105,0
+MILN.US,D,20180703,000000,22.252,22.252,22.031,22.031,10454,0
+MILN.US,D,20180705,000000,22.025,22.242,22.015,22.242,12819,0
+MILN.US,D,20180706,000000,22.381,22.541,22.331,22.541,12926,0
+MILN.US,D,20180709,000000,22.738,22.738,22.48,22.638,20292,0
+MILN.US,D,20180710,000000,22.609,22.672,22.491,22.541,22067,0
+MILN.US,D,20180711,000000,22.451,22.579,22.393,22.532,10892,0
+MILN.US,D,20180712,000000,22.56,22.777,22.56,22.714,14569,0
+MILN.US,D,20180713,000000,22.817,22.817,22.67,22.67,10417,0
+MILN.US,D,20180716,000000,22.758,22.758,22.648,22.718,20451,0
+MILN.US,D,20180717,000000,22.569,22.855,22.569,22.822,12647,0
+MILN.US,D,20180718,000000,22.855,22.855,22.703,22.797,12340,0
+MILN.US,D,20180719,000000,22.559,22.797,22.559,22.768,9823,0
+MILN.US,D,20180720,000000,22.807,22.807,22.668,22.668,19226,0
+MILN.US,D,20180723,000000,22.648,22.708,22.541,22.708,12863,0
+MILN.US,D,20180724,000000,22.738,22.925,22.447,22.56,20203,0
+MILN.US,D,20180725,000000,22.559,22.885,22.559,22.885,12194,0
+MILN.US,D,20180726,000000,22.748,22.805,22.648,22.748,20793,0
+MILN.US,D,20180727,000000,22.836,22.836,22.163,22.203,10478,0
+MILN.US,D,20180730,000000,22.282,22.292,21.697,21.777,31682,0
+MILN.US,D,20180731,000000,21.882,21.995,21.747,21.926,23535,0
+MILN.US,D,20180801,000000,21.876,22.015,21.846,21.937,5838,0
+MILN.US,D,20180802,000000,21.777,22.242,21.777,22.232,10693,0
+MILN.US,D,20180803,000000,22.282,22.282,22.173,22.184,10424,0
+MILN.US,D,20180806,000000,22.282,22.501,22.232,22.499,8764,0
+MILN.US,D,20180807,000000,22.609,22.609,22.462,22.55,12905,0
+MILN.US,D,20180808,000000,22.609,22.609,22.474,22.548,7823,0
+MILN.US,D,20180809,000000,22.668,22.738,22.579,22.628,10571,0
+MILN.US,D,20180810,000000,22.579,22.714,22.481,22.638,8723,0
+MILN.US,D,20180813,000000,22.638,22.675,22.505,22.55,14220,0
+MILN.US,D,20180814,000000,22.589,22.757,22.55,22.664,10820,0
+MILN.US,D,20180815,000000,22.658,22.658,22.341,22.477,12892,0
+MILN.US,D,20180816,000000,22.579,22.638,22.481,22.539,8099,0
+MILN.US,D,20180817,000000,22.49,22.599,22.368,22.531,14809,0
+MILN.US,D,20180820,000000,22.531,22.758,22.531,22.688,19036,0
+MILN.US,D,20180821,000000,22.865,22.885,22.788,22.822,8184,0
+MILN.US,D,20180822,000000,22.885,22.965,22.875,22.905,9976,0
+MILN.US,D,20180823,000000,22.915,23.054,22.885,22.945,30942,0
+MILN.US,D,20180824,000000,22.965,23.114,22.946,23.074,15973,0
+MILN.US,D,20180827,000000,23.104,23.226,23.104,23.137,18034,0
+MILN.US,D,20180828,000000,23.282,23.292,23.173,23.279,19771,0
+MILN.US,D,20180829,000000,23.382,23.441,23.234,23.399,16566,0
+MILN.US,D,20180830,000000,23.511,23.511,23.282,23.352,22642,0
+MILN.US,D,20180831,000000,23.352,23.501,23.352,23.481,23334,0
+MILN.US,D,20180904,000000,23.432,23.481,23.283,23.452,24098,0
+MILN.US,D,20180905,000000,23.312,23.324,22.937,23.093,19453,0
+MILN.US,D,20180906,000000,23.174,23.174,22.875,23.015,8532,0
+MILN.US,D,20180907,000000,22.925,23.134,22.894,23.025,13831,0
+MILN.US,D,20180910,000000,23.204,23.263,23.045,23.222,25273,0
+MILN.US,D,20180911,000000,23.272,23.491,23.272,23.419,28152,0
+MILN.US,D,20180912,000000,23.461,23.466,23.202,23.43,9549,0
+MILN.US,D,20180913,000000,23.511,23.53,23.432,23.491,13383,0
+MILN.US,D,20180914,000000,23.6,23.6,23.341,23.432,19266,0
+MILN.US,D,20180917,000000,23.501,23.501,23.105,23.164,21979,0
+MILN.US,D,20180918,000000,23.253,23.412,23.234,23.332,14580,0
+MILN.US,D,20180919,000000,23.461,23.461,23.198,23.243,9121,0
+MILN.US,D,20180920,000000,23.253,23.44,23.253,23.344,11955,0
+MILN.US,D,20180921,000000,23.54,23.54,23.279,23.279,17948,0
+MILN.US,D,20180924,000000,23.184,23.273,23.107,23.176,19582,0
+MILN.US,D,20180925,000000,23.273,23.412,23.225,23.342,8561,0
+MILN.US,D,20180926,000000,23.471,23.565,23.332,23.432,6293,0
+MILN.US,D,20180927,000000,23.511,23.59,23.382,23.467,23483,0
+MILN.US,D,20180928,000000,23.538,23.61,23.451,23.51,14426,0
+MILN.US,D,20181001,000000,23.74,23.74,23.312,23.312,20280,0
+MILN.US,D,20181002,000000,23.432,23.432,23.114,23.206,23561,0
+MILN.US,D,20181003,000000,23.174,23.312,23.174,23.223,14285,0
+MILN.US,D,20181004,000000,23.243,23.263,22.716,22.753,54645,0
+MILN.US,D,20181005,000000,22.836,22.895,22.384,22.609,19883,0
+MILN.US,D,20181008,000000,22.461,22.589,22.219,22.491,8678,0
+MILN.US,D,20181009,000000,22.481,22.638,22.443,22.521,11647,0
+MILN.US,D,20181010,000000,22.461,22.461,21.383,21.48,38285,0
+MILN.US,D,20181011,000000,21.283,21.603,21.044,21.201,23779,0
+MILN.US,D,20181012,000000,21.727,21.727,21.371,21.53,9285,0
+MILN.US,D,20181015,000000,21.588,21.695,21.45,21.585,13213,0
+MILN.US,D,20181016,000000,21.797,22.133,21.657,22.133,8177,0
+MILN.US,D,20181017,000000,22.252,22.252,21.914,21.996,6316,0
+MILN.US,D,20181018,000000,21.886,22.033,21.6,21.697,10489,0
+MILN.US,D,20181019,000000,21.75,21.806,21.4,21.45,5794,0
+MILN.US,D,20181022,000000,21.558,21.645,21.46,21.54,9681,0
+MILN.US,D,20181023,000000,21.034,21.548,20.938,21.459,22127,0
+MILN.US,D,20181024,000000,21.617,21.617,20.88,20.88,8339,0
+MILN.US,D,20181025,000000,21.064,21.5,21.064,21.371,9715,0
+MILN.US,D,20181026,000000,20.885,21.233,20.687,20.925,12283,0
+MILN.US,D,20181029,000000,21.303,21.326,20.458,20.678,13596,0
+MILN.US,D,20181030,000000,20.607,21.123,20.597,21.118,11593,0
+MILN.US,D,20181031,000000,21.559,21.697,21.473,21.647,6068,0
+MILN.US,D,20181101,000000,21.51,21.796,21.371,21.767,8683,0
+MILN.US,D,20181102,000000,21.916,22.035,21.588,21.608,11515,0
+MILN.US,D,20181105,000000,21.578,21.707,21.5,21.637,8626,0
+MILN.US,D,20181106,000000,21.647,21.894,21.647,21.787,6071,0
+MILN.US,D,20181107,000000,21.926,22.173,21.836,22.173,7768,0
+MILN.US,D,20181108,000000,22.282,22.292,22.067,22.103,8244,0
+MILN.US,D,20181109,000000,22.044,22.044,21.637,21.777,46690,0
+MILN.US,D,20181112,000000,21.757,21.797,21.294,21.367,7583,0
+MILN.US,D,20181113,000000,21.49,21.559,21.263,21.381,7333,0
+MILN.US,D,20181114,000000,21.677,21.677,21.283,21.283,4840,0
+MILN.US,D,20181115,000000,20.985,21.332,20.915,21.283,6681,0
+MILN.US,D,20181116,000000,21.223,21.283,21.103,21.223,5345,0
+MILN.US,D,20181119,000000,21.193,21.193,20.548,20.548,16341,0
+MILN.US,D,20181120,000000,19.835,20.3,19.776,20.113,19173,0
+MILN.US,D,20181121,000000,20.26,20.527,20.26,20.428,7241,0
+MILN.US,D,20181123,000000,20.436,20.436,20.27,20.27,4373,0
+MILN.US,D,20181126,000000,20.538,20.725,20.488,20.637,9581,0
+MILN.US,D,20181127,000000,20.606,20.707,20.53,20.627,8072,0
+MILN.US,D,20181128,000000,20.895,21.261,20.786,21.261,4772,0
+MILN.US,D,20181129,000000,21.313,21.371,21.034,21.323,9845,0
+MILN.US,D,20181130,000000,21.341,21.408,21.233,21.377,9655,0
+MILN.US,D,20181203,000000,21.866,21.866,21.612,21.702,12160,0
+MILN.US,D,20181204,000000,21.727,21.727,20.995,21.004,13032,0
+MILN.US,D,20181206,000000,20.657,21.203,20.578,21.203,9086,0
+MILN.US,D,20181207,000000,21.293,21.293,20.551,20.694,4621,0
+MILN.US,D,20181210,000000,20.597,20.747,20.34,20.747,24979,0
+MILN.US,D,20181211,000000,20.855,20.985,20.737,20.737,7592,0
+MILN.US,D,20181212,000000,20.968,21.182,20.895,20.955,6066,0
+MILN.US,D,20181213,000000,20.995,20.995,20.713,20.739,5760,0
+MILN.US,D,20181214,000000,20.675,20.717,20.438,20.458,11984,0
+MILN.US,D,20181217,000000,20.31,20.438,19.805,19.904,15543,0
+MILN.US,D,20181218,000000,19.944,20.245,19.944,20.142,18515,0
+MILN.US,D,20181219,000000,19.994,20.25,19.656,19.734,12285,0
+MILN.US,D,20181220,000000,19.527,19.606,19.032,19.292,24623,0
+MILN.US,D,20181221,000000,19.498,19.498,18.706,18.732,12632,0
+MILN.US,D,20181224,000000,18.458,18.726,18.389,18.408,15108,0
+MILN.US,D,20181226,000000,18.508,19.25,18.478,19.25,8026,0
+MILN.US,D,20181227,000000,18.972,19.498,18.967,19.498,9449,0
+MILN.US,D,20181228,000000,19.475,19.744,19.379,19.458,8103,0
+MILN.US,D,20181231,000000,19.587,19.667,19.51,19.567,10846,0
+MILN.US,D,20190102,000000,19.212,19.657,19.212,19.577,6797,0
+MILN.US,D,20190103,000000,19.399,19.439,19.11,19.11,14108,0
+MILN.US,D,20190104,000000,19.319,20.015,19.319,19.856,6092,0
+MILN.US,D,20190107,000000,19.996,20.392,19.996,20.255,13493,0
+MILN.US,D,20190108,000000,20.532,20.542,20.195,20.512,4610,0
+MILN.US,D,20190109,000000,20.642,20.732,20.484,20.642,4000,0
+MILN.US,D,20190110,000000,20.392,20.682,20.392,20.641,4666,0
+MILN.US,D,20190111,000000,20.632,20.727,20.572,20.662,6091,0
+MILN.US,D,20190114,000000,20.652,20.722,20.523,20.657,34695,0
+MILN.US,D,20190115,000000,20.642,20.961,20.642,20.961,7259,0
+MILN.US,D,20190116,000000,20.951,21.01,20.879,20.881,8432,0
+MILN.US,D,20190117,000000,20.861,21.121,20.861,21.04,5307,0
+MILN.US,D,20190118,000000,21.19,21.508,21.19,21.339,5530,0
+MILN.US,D,20190122,000000,21.448,21.448,20.976,21.08,19972,0
+MILN.US,D,20190123,000000,21.13,21.309,21.01,21.09,3511,0
+MILN.US,D,20190124,000000,21.05,21.33,21.05,21.33,4300,0
+MILN.US,D,20190125,000000,21.458,21.709,21.458,21.709,6647,0
+MILN.US,D,20190128,000000,21.597,21.676,21.441,21.598,9406,0
+MILN.US,D,20190129,000000,21.587,21.587,21.369,21.389,8832,0
+MILN.US,D,20190130,000000,21.636,21.766,21.499,21.686,5395,0
+MILN.US,D,20190131,000000,21.696,21.978,21.696,21.852,6983,0
+MILN.US,D,20190201,000000,21.916,21.916,21.816,21.816,21948,0
+MILN.US,D,20190204,000000,21.956,22.134,21.906,22.104,10204,0
+MILN.US,D,20190205,000000,22.233,22.393,22.233,22.313,17002,0
+MILN.US,D,20190206,000000,22.313,22.352,22.21,22.261,6607,0
+MILN.US,D,20190207,000000,21.976,22.162,21.976,22.089,7581,0
+MILN.US,D,20190208,000000,22.114,22.273,22.062,22.248,4021,0
+MILN.US,D,20190211,000000,22.346,22.353,22.244,22.253,14915,0
+MILN.US,D,20190212,000000,22.413,22.582,22.413,22.543,10572,0
+MILN.US,D,20190213,000000,22.583,22.68,22.562,22.651,6389,0
+MILN.US,D,20190214,000000,22.501,22.761,22.437,22.632,4088,0
+MILN.US,D,20190215,000000,22.751,22.78,22.672,22.696,8925,0
+MILN.US,D,20190219,000000,22.701,22.855,22.701,22.761,9365,0
+MILN.US,D,20190220,000000,22.84,22.869,22.627,22.741,72316,0
+MILN.US,D,20190221,000000,22.652,22.721,22.584,22.584,8455,0
+MILN.US,D,20190222,000000,22.671,22.999,22.671,22.999,12274,0
+MILN.US,D,20190225,000000,22.999,23.131,22.959,22.98,8721,0
+MILN.US,D,20190226,000000,22.961,23.049,22.89,23.049,6328,0
+MILN.US,D,20190227,000000,23.051,23.051,22.889,22.979,8604,0
+MILN.US,D,20190228,000000,22.949,22.989,22.828,22.889,10534,0
+MILN.US,D,20190301,000000,22.989,23.149,22.92,23.089,12425,0
+MILN.US,D,20190304,000000,23.159,23.159,22.731,22.835,12230,0
+MILN.US,D,20190305,000000,22.914,23.039,22.879,22.999,4533,0
+MILN.US,D,20190306,000000,23.069,23.069,22.914,22.968,15377,0
+MILN.US,D,20190307,000000,22.721,22.83,22.622,22.622,11699,0
+MILN.US,D,20190308,000000,22.413,22.556,22.403,22.553,7330,0
+MILN.US,D,20190311,000000,22.741,22.999,22.721,22.909,15691,0
+MILN.US,D,20190312,000000,22.949,23.099,22.949,23.009,12272,0
+MILN.US,D,20190313,000000,23.229,23.286,23.089,23.179,10328,0
+MILN.US,D,20190314,000000,23.288,23.288,23.109,23.129,15551,0
+MILN.US,D,20190315,000000,23.328,23.328,23.139,23.199,30471,0
+MILN.US,D,20190318,000000,23.199,23.288,23.109,23.154,11857,0
+MILN.US,D,20190319,000000,23.189,23.38,23.109,23.109,6886,0
+MILN.US,D,20190320,000000,23.248,23.318,23.129,23.236,6512,0
+MILN.US,D,20190321,000000,23.435,23.666,23.338,23.656,8897,0
+MILN.US,D,20190322,000000,23.537,23.544,23.099,23.099,12554,0
+MILN.US,D,20190325,000000,23.109,23.251,22.989,23.243,27415,0
+MILN.US,D,20190326,000000,23.437,23.483,23.248,23.307,28237,0
+MILN.US,D,20190327,000000,23.398,23.457,23.089,23.268,12277,0
+MILN.US,D,20190328,000000,23.517,23.537,23.348,23.487,35869,0
+MILN.US,D,20190329,000000,23.557,23.637,23.527,23.627,19349,0
+MILN.US,D,20190401,000000,23.895,23.895,23.657,23.846,23742,0
+MILN.US,D,20190402,000000,23.865,23.875,23.737,23.875,20623,0
+MILN.US,D,20190403,000000,24.044,24.163,23.936,24.042,22776,0
+MILN.US,D,20190404,000000,24.084,24.134,23.9,24.035,24105,0
+MILN.US,D,20190405,000000,24.213,24.213,24.064,24.092,33945,0
+MILN.US,D,20190408,000000,24.183,24.183,23.975,24.15,27917,0
+MILN.US,D,20190409,000000,23.995,24.163,23.985,24.064,15130,0
+MILN.US,D,20190410,000000,24.193,24.193,24.054,24.173,23531,0
+MILN.US,D,20190411,000000,24.243,24.243,24.074,24.163,19831,0
+MILN.US,D,20190412,000000,24.323,24.323,24.173,24.323,15201,0
+MILN.US,D,20190415,000000,24.363,24.393,24.226,24.353,16597,0
+MILN.US,D,20190416,000000,24.532,24.532,24.18,24.23,28335,0
+MILN.US,D,20190417,000000,24.403,24.403,24.172,24.207,11916,0
+MILN.US,D,20190418,000000,24.074,24.252,24.074,24.174,19626,0
+MILN.US,D,20190422,000000,24.193,24.223,24.044,24.223,32084,0
+MILN.US,D,20190423,000000,24.333,24.632,24.333,24.57,27330,0
+MILN.US,D,20190424,000000,24.71,24.71,24.572,24.655,20343,0
+MILN.US,D,20190425,000000,24.72,24.72,24.484,24.628,21760,0
+MILN.US,D,20190426,000000,24.66,24.72,24.456,24.674,18886,0
+MILN.US,D,20190429,000000,24.83,24.83,24.655,24.677,22639,0
+MILN.US,D,20190430,000000,24.7,24.7,24.522,24.68,14782,0
+MILN.US,D,20190501,000000,24.76,24.8,24.463,24.532,54519,0
+MILN.US,D,20190502,000000,24.562,24.562,24.193,24.389,13433,0
+MILN.US,D,20190503,000000,24.572,24.74,24.521,24.73,19978,0
+MILN.US,D,20190506,000000,24.403,24.71,24.373,24.69,60850,0
+MILN.US,D,20190507,000000,24.502,24.509,23.995,24.203,43763,0
+MILN.US,D,20190508,000000,24.203,24.303,24.114,24.203,46153,0
+MILN.US,D,20190509,000000,24.064,24.153,23.78,24.144,33353,0
+MILN.US,D,20190510,000000,24.104,24.153,23.727,24.085,39467,0
+MILN.US,D,20190513,000000,23.757,23.757,23.383,23.472,50406,0
+MILN.US,D,20190514,000000,23.607,23.865,23.477,23.703,31227,0
+MILN.US,D,20190515,000000,23.687,24.022,23.541,23.975,15226,0
+MILN.US,D,20190516,000000,24.035,24.363,24.035,24.223,45615,0
+MILN.US,D,20190517,000000,24.144,24.281,24.015,24.084,16173,0
+MILN.US,D,20190520,000000,23.935,23.935,23.756,23.865,14577,0
+MILN.US,D,20190521,000000,24.074,24.104,23.935,24.046,9660,0
+MILN.US,D,20190522,000000,23.955,23.985,23.846,23.858,11187,0
+MILN.US,D,20190523,000000,23.747,23.747,23.388,23.477,32987,0
+MILN.US,D,20190524,000000,23.697,23.776,23.571,23.67,44611,0
+MILN.US,D,20190528,000000,23.657,23.884,23.531,23.567,12306,0
+MILN.US,D,20190529,000000,23.388,23.388,23.129,23.278,22272,0
+MILN.US,D,20190530,000000,23.258,23.466,23.258,23.328,5717,0
+MILN.US,D,20190531,000000,23.229,23.248,22.939,23.079,11123,0
+MILN.US,D,20190603,000000,23.009,23.029,22.661,22.84,13089,0
+MILN.US,D,20190604,000000,22.949,23.437,22.949,23.358,63437,0
+MILN.US,D,20190605,000000,23.707,23.717,23.498,23.691,19839,0
+MILN.US,D,20190606,000000,23.806,23.901,23.627,23.875,11607,0
+MILN.US,D,20190607,000000,23.915,24.243,23.915,24.114,18796,0
+MILN.US,D,20190610,000000,24.393,24.423,24.223,24.223,48350,0
+MILN.US,D,20190611,000000,24.443,24.443,24.124,24.243,10730,0
+MILN.US,D,20190612,000000,24.124,24.323,24.114,24.273,37670,0
+MILN.US,D,20190613,000000,24.463,24.502,24.349,24.473,36296,0
+MILN.US,D,20190614,000000,24.66,24.66,24.405,24.502,35378,0
+MILN.US,D,20190617,000000,24.632,24.66,24.567,24.632,34978,0
+MILN.US,D,20190618,000000,24.87,24.99,24.68,24.68,49670,0
+MILN.US,D,20190619,000000,24.83,24.87,24.612,24.855,13266,0
+MILN.US,D,20190620,000000,25.168,25.168,24.87,25.009,101567,0
+MILN.US,D,20190621,000000,25.069,25.069,24.81,24.84,18403,0
+MILN.US,D,20190624,000000,24.94,24.94,24.73,24.78,30642,0
+MILN.US,D,20190625,000000,24.86,24.86,24.353,24.373,12448,0
+MILN.US,D,20190626,000000,24.522,24.522,24.313,24.383,33782,0
+MILN.US,D,20190627,000000,24.492,24.582,24.446,24.582,20605,0
+MILN.US,D,20190628,000000,24.68,24.68,24.502,24.622,9540,0
+MILN.US,D,20190701,000000,24.92,25.009,24.801,24.96,41972,0
+MILN.US,D,20190702,000000,24.99,24.99,24.85,24.97,20368,0
+MILN.US,D,20190703,000000,25.04,25.288,25.04,25.288,30135,0
+MILN.US,D,20190705,000000,25.209,25.338,25.066,25.338,43585,0
+MILN.US,D,20190708,000000,25.278,25.278,25.17,25.199,47980,0
+MILN.US,D,20190709,000000,25.338,25.448,25.248,25.378,162697,0
+MILN.US,D,20190710,000000,25.577,25.623,25.398,25.547,42575,0
+MILN.US,D,20190711,000000,25.597,25.627,25.504,25.537,48717,0
+MILN.US,D,20190712,000000,25.717,25.806,25.657,25.746,44515,0
+MILN.US,D,20190715,000000,25.915,25.915,25.766,25.836,48131,0
+MILN.US,D,20190716,000000,25.915,25.915,25.697,25.756,32235,0
+MILN.US,D,20190717,000000,25.587,26.384,25.507,25.547,50430,0
+MILN.US,D,20190718,000000,25.497,25.526,25.373,25.502,9512,0
+MILN.US,D,20190719,000000,25.657,25.657,25.236,25.239,28267,0
+MILN.US,D,20190722,000000,25.348,25.348,25.231,25.308,25394,0
+MILN.US,D,20190723,000000,25.458,25.467,25.278,25.467,51650,0
+MILN.US,D,20190724,000000,25.537,25.736,25.518,25.727,22839,0
+MILN.US,D,20190725,000000,25.776,25.776,25.597,25.677,76035,0
+MILN.US,D,20190726,000000,25.875,26.115,25.875,26.025,80403,0
+MILN.US,D,20190729,000000,26.125,26.125,25.915,25.985,61318,0
+MILN.US,D,20190730,000000,25.885,25.915,25.746,25.846,72728,0
+MILN.US,D,20190731,000000,25.875,25.905,25.388,25.647,50569,0
+MILN.US,D,20190801,000000,25.647,25.843,25.239,25.306,38800,0
+MILN.US,D,20190802,000000,25.209,25.209,24.88,24.97,47092,0
+MILN.US,D,20190805,000000,24.71,24.71,23.995,24.193,57984,0
+MILN.US,D,20190806,000000,24.263,24.582,24.243,24.582,31214,0
+MILN.US,D,20190807,000000,24.473,24.72,24.173,24.66,22191,0
+MILN.US,D,20190808,000000,24.94,25.179,24.79,25.179,159335,0
+MILN.US,D,20190809,000000,25.139,25.139,24.77,24.95,537190,0
+MILN.US,D,20190812,000000,24.84,24.84,24.492,24.592,69464,0
+MILN.US,D,20190813,000000,24.552,25.029,24.483,24.84,151210,0
+MILN.US,D,20190814,000000,24.582,24.582,24.134,24.163,429928,0
+MILN.US,D,20190815,000000,24.144,24.293,24.021,24.144,32532,0
+MILN.US,D,20190816,000000,24.363,24.497,24.333,24.483,14278,0
+MILN.US,D,20190819,000000,24.84,24.84,24.662,24.75,29739,0
+MILN.US,D,20190820,000000,24.78,24.8,24.641,24.701,9615,0
+MILN.US,D,20190821,000000,25,25.02,24.9,24.97,23738,0
+MILN.US,D,20190822,000000,25.1,25.1,24.79,24.97,19824,0
+MILN.US,D,20190823,000000,24.89,25.002,24.323,24.363,37566,0
+MILN.US,D,20190826,000000,24.502,24.658,24.413,24.651,21499,0
+MILN.US,D,20190827,000000,24.81,24.81,24.495,24.612,17850,0
+MILN.US,D,20190828,000000,24.552,24.76,24.443,24.76,15642,0
+MILN.US,D,20190829,000000,25.06,25.159,24.99,25.119,34430,0
+MILN.US,D,20190830,000000,25.278,25.278,24.93,25.04,12767,0
+MILN.US,D,20190903,000000,24.85,25.02,24.694,24.757,27017,0
+MILN.US,D,20190904,000000,24.99,25.05,24.86,25.05,12382,0
+MILN.US,D,20190905,000000,25.259,25.408,25.2,25.328,14671,0
+MILN.US,D,20190906,000000,25.507,25.527,25.441,25.448,27417,0
+MILN.US,D,20190909,000000,25.487,25.557,25.215,25.318,26348,0
+MILN.US,D,20190910,000000,25.219,25.219,24.881,24.97,21045,0
+MILN.US,D,20190911,000000,25.09,25.134,24.92,25.1,21692,0
+MILN.US,D,20190912,000000,25.278,25.388,25.204,25.298,41200,0
+MILN.US,D,20190913,000000,25.318,25.338,25.157,25.239,16575,0
+MILN.US,D,20190916,000000,25.07,25.159,25.04,25.159,16794,0
+MILN.US,D,20190917,000000,25.179,25.368,25.179,25.368,135988,0
+MILN.US,D,20190918,000000,25.348,25.348,24.99,25.278,22639,0
+MILN.US,D,20190919,000000,25.239,25.318,25.147,25.199,21890,0
+MILN.US,D,20190920,000000,25.199,25.209,24.91,24.95,14868,0
+MILN.US,D,20190923,000000,24.95,25.02,24.89,24.92,27163,0
+MILN.US,D,20190924,000000,25.03,25.082,24.532,24.582,18209,0
+MILN.US,D,20190925,000000,24.641,24.852,24.557,24.85,10983,0
+MILN.US,D,20190926,000000,24.79,24.84,24.612,24.8,16181,0
+MILN.US,D,20190927,000000,24.89,24.89,24.373,24.538,17816,0
+MILN.US,D,20190930,000000,24.552,24.77,24.552,24.71,8924,0
+MILN.US,D,20191001,000000,24.85,24.888,24.55,24.572,11518,0
+MILN.US,D,20191002,000000,24.383,24.383,24.044,24.193,30312,0
+MILN.US,D,20191003,000000,24.144,24.34,23.875,24.318,113590,0
+MILN.US,D,20191004,000000,24.492,24.66,24.413,24.632,6609,0
+MILN.US,D,20191007,000000,24.651,24.68,24.502,24.572,42239,0
+MILN.US,D,20191008,000000,24.393,24.522,24.233,24.233,41320,0
+MILN.US,D,20191009,000000,24.463,24.552,24.386,24.413,31811,0
+MILN.US,D,20191010,000000,24.483,24.657,24.423,24.562,23764,0
+MILN.US,D,20191011,000000,24.88,25.09,24.88,24.91,14576,0
+MILN.US,D,20191014,000000,24.83,24.92,24.81,24.84,24906,0
+MILN.US,D,20191015,000000,24.97,25.159,24.94,25.159,30264,0
+MILN.US,D,20191016,000000,25.01,25.139,24.98,25.139,25723,0
+MILN.US,D,20191017,000000,25.209,25.328,25.199,25.209,11253,0
+MILN.US,D,20191018,000000,25.169,25.179,24.83,24.98,22671,0
+MILN.US,D,20191021,000000,25.169,25.199,25.084,25.189,14170,0
+MILN.US,D,20191022,000000,25.199,25.199,24.961,25,108645,0
+MILN.US,D,20191023,000000,25.02,25.02,24.825,24.96,80539,0
+MILN.US,D,20191024,000000,24.91,24.91,24.71,24.84,14453,0
+MILN.US,D,20191025,000000,24.77,24.93,24.715,24.85,9275,0
+MILN.US,D,20191028,000000,24.94,25.08,24.94,25.05,37955,0
+MILN.US,D,20191029,000000,24.91,24.91,24.71,24.71,22173,0
+MILN.US,D,20191030,000000,24.88,24.99,24.776,24.91,12298,0
+MILN.US,D,20191031,000000,24.99,24.99,24.73,24.83,40649,0
+MILN.US,D,20191101,000000,24.95,24.95,24.78,24.86,35849,0
+MILN.US,D,20191104,000000,24.97,24.972,24.84,24.88,12396,0
+MILN.US,D,20191105,000000,24.86,24.86,24.622,24.641,43881,0
+MILN.US,D,20191106,000000,24.592,24.612,24.444,24.612,31788,0
+MILN.US,D,20191107,000000,24.572,24.584,24.393,24.413,42911,0
+MILN.US,D,20191108,000000,24.492,24.572,24.463,24.512,10136,0
+MILN.US,D,20191111,000000,24.562,24.622,24.403,24.622,44191,0
+MILN.US,D,20191112,000000,24.592,24.711,24.542,24.592,41722,0
+MILN.US,D,20191113,000000,24.641,24.654,24.443,24.632,67669,0
+MILN.US,D,20191114,000000,24.68,24.81,24.66,24.81,13099,0
+MILN.US,D,20191115,000000,24.93,24.96,24.82,24.9,20207,0
+MILN.US,D,20191118,000000,24.9,25.114,24.9,25.051,19956,0
+MILN.US,D,20191119,000000,25.109,25.109,24.923,25.03,20007,0
+MILN.US,D,20191120,000000,25.03,25.109,24.78,24.93,32726,0
+MILN.US,D,20191121,000000,24.96,25.001,24.89,24.89,8397,0
+MILN.US,D,20191122,000000,25,25.01,24.86,24.986,12459,0
+MILN.US,D,20191125,000000,25.02,25.218,25.02,25.19,11671,0
+MILN.US,D,20191126,000000,25.288,25.467,25.258,25.42,27496,0
+MILN.US,D,20191127,000000,25.448,25.597,25.428,25.559,24942,0
+MILN.US,D,20191129,000000,25.477,25.577,25.418,25.443,9017,0
+MILN.US,D,20191202,000000,25.527,25.527,25.01,25.125,31474,0
+MILN.US,D,20191203,000000,24.96,25.01,24.747,24.975,33520,0
+MILN.US,D,20191204,000000,25.159,25.219,25.084,25.179,10509,0
+MILN.US,D,20191205,000000,25.179,25.239,25.08,25.124,6587,0
+MILN.US,D,20191206,000000,25.368,25.368,25.249,25.273,12222,0
+MILN.US,D,20191209,000000,25.328,25.368,25.224,25.239,13747,0
+MILN.US,D,20191210,000000,25.169,25.229,25.11,25.139,11536,0
+MILN.US,D,20191211,000000,25.219,25.239,25.06,25.229,18448,0
+MILN.US,D,20191212,000000,25.169,25.368,25.119,25.262,18703,0
+MILN.US,D,20191213,000000,25.298,25.328,25.174,25.274,8848,0
+MILN.US,D,20191216,000000,25.358,25.604,25.358,25.555,35114,0
+MILN.US,D,20191217,000000,25.707,25.707,25.458,25.517,19877,0
+MILN.US,D,20191218,000000,25.607,25.647,25.547,25.607,12017,0
+MILN.US,D,20191219,000000,25.607,25.786,25.607,25.753,18212,0
+MILN.US,D,20191220,000000,25.866,25.885,25.717,25.867,16939,0
+MILN.US,D,20191223,000000,25.846,25.866,25.744,25.796,45135,0
+MILN.US,D,20191224,000000,25.885,25.885,25.796,25.841,8613,0
+MILN.US,D,20191226,000000,25.846,25.985,25.846,25.954,45737,0
+MILN.US,D,20191227,000000,26.085,26.085,25.894,25.93,17286,0
+MILN.US,D,20191230,000000,25.846,25.846,25.577,25.647,17731,0
+MILN.US,D,20191231,000000,25.637,25.796,25.607,25.796,19898,0
+MILN.US,D,20200102,000000,25.955,25.965,25.816,25.965,51134,0
+MILN.US,D,20200103,000000,25.806,26.015,25.751,25.942,13314,0
+MILN.US,D,20200106,000000,25.846,26.035,25.766,26.026,19005,0
+MILN.US,D,20200107,000000,26.135,26.135,25.995,26.055,13016,0
+MILN.US,D,20200108,000000,26.135,26.394,26.135,26.31,21625,0
+MILN.US,D,20200109,000000,26.503,26.503,26.295,26.424,44823,0
+MILN.US,D,20200110,000000,26.513,26.513,26.295,26.344,10523,0
+MILN.US,D,20200113,000000,26.483,26.643,26.384,26.613,42959,0
+MILN.US,D,20200114,000000,26.763,26.763,26.514,26.599,22146,0
+MILN.US,D,20200115,000000,26.693,26.792,26.626,26.692,17216,0
+MILN.US,D,20200116,000000,26.763,26.872,26.763,26.839,16942,0
+MILN.US,D,20200117,000000,26.912,26.991,26.862,26.966,32598,0
+MILN.US,D,20200121,000000,26.962,27.081,26.897,27.013,49643,0
+MILN.US,D,20200122,000000,27.16,27.25,26.991,27.026,8407,0
+MILN.US,D,20200123,000000,26.902,27.14,26.832,27.14,46167,0
+MILN.US,D,20200124,000000,27.13,27.18,26.683,26.802,31652,0
+MILN.US,D,20200127,000000,26.384,26.514,26.295,26.4,20459,0
+MILN.US,D,20200128,000000,26.513,26.751,26.423,26.717,6782,0
+MILN.US,D,20200129,000000,26.743,26.792,26.605,26.683,11707,0
+MILN.US,D,20200130,000000,26.275,26.568,26.255,26.568,24093,0
+MILN.US,D,20200131,000000,26.553,26.553,26.056,26.105,25692,0
+MILN.US,D,20200203,000000,26.215,26.608,26.215,26.474,11398,0
+MILN.US,D,20200204,000000,26.723,27.081,26.723,27.031,15479,0
+MILN.US,D,20200205,000000,27.11,27.11,26.763,26.822,11649,0
+MILN.US,D,20200206,000000,27.051,27.13,26.962,27.064,14837,0
+MILN.US,D,20200207,000000,27.071,27.16,26.952,27.031,23511,0
+MILN.US,D,20200210,000000,27.18,27.24,27.081,27.24,55512,0
+MILN.US,D,20200211,000000,27.39,27.39,27.15,27.27,12478,0
+MILN.US,D,20200212,000000,27.26,27.39,27.24,27.376,14079,0
+MILN.US,D,20200213,000000,27.41,27.566,27.33,27.49,23387,0
+MILN.US,D,20200214,000000,27.629,27.629,27.43,27.525,11602,0
+MILN.US,D,20200218,000000,27.58,27.624,27.49,27.599,42562,0
+MILN.US,D,20200219,000000,27.689,27.838,27.619,27.732,16531,0
+MILN.US,D,20200220,000000,27.808,27.908,27.479,27.788,14516,0
+MILN.US,D,20200221,000000,27.728,27.728,27.33,27.425,24057,0
+MILN.US,D,20200224,000000,26.384,26.645,26.195,26.414,35233,0
+MILN.US,D,20200225,000000,26.593,26.593,25.557,25.648,54868,0
+MILN.US,D,20200226,000000,25.836,25.982,25.308,25.369,33468,0
+MILN.US,D,20200227,000000,24.93,25.19,24.302,24.302,30675,0
+MILN.US,D,20200228,000000,23.435,24.312,23.366,24.212,80847,0
+MILN.US,D,20200302,000000,24.402,24.9,24.004,24.9,28483,0
+MILN.US,D,20200303,000000,24.95,25.338,24.237,24.398,19716,0
+MILN.US,D,20200304,000000,24.87,25.256,24.591,25.139,12789,0
+MILN.US,D,20200305,000000,24.79,24.9,24.352,24.561,9671,0
+MILN.US,D,20200306,000000,23.904,24.073,23.504,24.034,11699,0
+MILN.US,D,20200309,000000,22.191,23.406,21.922,22.31,29345,0
+MILN.US,D,20200310,000000,22.828,23.416,22.081,23.263,73188,0
+MILN.US,D,20200311,000000,22.917,22.917,21.792,21.932,22582,0
+MILN.US,D,20200312,000000,20.338,21.349,19.442,19.701,67383,0
+MILN.US,D,20200313,000000,20.358,21.115,19.651,21.095,37495,0
+MILN.US,D,20200316,000000,18.983,19.605,17.993,18.24,35096,0
+MILN.US,D,20200317,000000,18.496,19.177,17.44,18.776,26407,0
+MILN.US,D,20200318,000000,17.629,18.177,16.543,17.401,26763,0
+MILN.US,D,20200319,000000,17.131,18.482,16.912,18.198,18243,0
+MILN.US,D,20200320,000000,18.356,18.868,17.505,17.53,12644,0
+MILN.US,D,20200323,000000,17.4,17.629,16.673,17.49,50314,0
+MILN.US,D,20200324,000000,18.267,19.232,18.267,19.232,9462,0
+MILN.US,D,20200325,000000,19.242,20.388,19.153,19.66,31500,0
+MILN.US,D,20200326,000000,20.04,20.617,19.83,20.427,37552,0
+MILN.US,D,20200327,000000,20.09,20.333,19.472,20.06,22793,0
+MILN.US,D,20200330,000000,19.96,20.358,19.541,20.358,48289,0
+MILN.US,D,20200331,000000,20.209,20.328,19.781,19.92,24214,0
+MILN.US,D,20200401,000000,19.312,19.312,18.635,18.715,7020,0
+MILN.US,D,20200402,000000,18.615,19.133,18.498,18.826,29326,0
+MILN.US,D,20200403,000000,18.825,18.85,18.286,18.502,13816,0
+MILN.US,D,20200406,000000,19.103,20.121,19.103,20.121,13121,0
+MILN.US,D,20200407,000000,20.946,21.2,20.366,20.655,9095,0
+MILN.US,D,20200408,000000,20.846,21.163,20.58,21.112,28795,0
+MILN.US,D,20200409,000000,21.534,21.892,21.454,21.634,13125,0
+MILN.US,D,20200413,000000,21.632,21.632,21.185,21.479,12535,0
+MILN.US,D,20200414,000000,21.902,22.33,21.902,22.25,13706,0
+MILN.US,D,20200415,000000,21.763,21.952,21.467,21.772,7751,0
+MILN.US,D,20200416,000000,22.021,22.021,21.644,21.912,8680,0
+MILN.US,D,20200417,000000,22.151,22.57,22.151,22.486,11204,0
+MILN.US,D,20200420,000000,22.071,22.53,22.071,22.186,16918,0
+MILN.US,D,20200421,000000,22.041,22.041,21.326,21.519,11516,0
+MILN.US,D,20200422,000000,22.041,22.287,21.887,22.181,8687,0
+MILN.US,D,20200423,000000,22.38,22.51,22.114,22.151,14895,0
+MILN.US,D,20200424,000000,22.31,22.666,22.071,22.57,6959,0
+MILN.US,D,20200427,000000,22.927,23.246,22.765,23.177,14151,0
+MILN.US,D,20200428,000000,23.635,23.635,22.962,22.972,13459,0
+MILN.US,D,20200429,000000,23.316,24.001,23.316,23.896,14625,0
+MILN.US,D,20200430,000000,23.465,23.713,23.356,23.5,12372,0
+MILN.US,D,20200501,000000,23.087,23.087,22.651,22.804,10140,0
+MILN.US,D,20200504,000000,22.54,23.027,22.52,22.971,11379,0
+MILN.US,D,20200505,000000,23.426,23.612,23.285,23.286,10144,0
+MILN.US,D,20200506,000000,23.386,23.635,23.386,23.53,9202,0
+MILN.US,D,20200507,000000,23.864,24.278,23.864,24.086,13240,0
+MILN.US,D,20200508,000000,24.482,24.631,24.297,24.621,8689,0
+MILN.US,D,20200511,000000,24.322,24.68,24.322,24.548,9246,0
+MILN.US,D,20200512,000000,24.551,24.631,24.037,24.037,14156,0
+MILN.US,D,20200513,000000,24.063,24.063,23.328,23.587,8060,0
+MILN.US,D,20200514,000000,23.187,23.765,23.087,23.755,16700,0
+MILN.US,D,20200515,000000,23.495,24.182,23.495,24.127,22899,0
+MILN.US,D,20200518,000000,24.83,25.1,24.83,24.965,25436,0
+MILN.US,D,20200519,000000,24.98,25.249,24.835,24.877,13592,0
+MILN.US,D,20200520,000000,25.448,25.487,25.199,25.458,22727,0
+MILN.US,D,20200521,000000,25.388,25.532,25.129,25.318,14085,0
+MILN.US,D,20200522,000000,25.308,25.587,25.244,25.517,12677,0
+MILN.US,D,20200526,000000,26.085,26.194,25.806,25.935,17161,0
+MILN.US,D,20200527,000000,25.866,25.955,25.219,25.955,115366,0
+MILN.US,D,20200528,000000,25.895,26.285,25.875,25.882,50959,0
+MILN.US,D,20200529,000000,25.846,26.025,25.717,26.025,16504,0
+MILN.US,D,20200601,000000,26.125,26.553,26.125,26.474,10169,0
+MILN.US,D,20200602,000000,26.643,26.723,26.394,26.723,34488,0
+MILN.US,D,20200603,000000,26.892,27.29,26.892,27.26,13707,0
+MILN.US,D,20200604,000000,27.25,27.28,26.842,26.892,37046,0
+MILN.US,D,20200605,000000,27.18,27.858,27.18,27.649,162560,0
+MILN.US,D,20200608,000000,27.878,27.978,27.718,27.958,18602,0
+MILN.US,D,20200609,000000,27.808,27.894,27.589,27.763,9408,0
+MILN.US,D,20200610,000000,27.718,27.838,27.36,27.589,46125,0
+MILN.US,D,20200611,000000,26.563,26.912,25.905,25.988,38938,0
+MILN.US,D,20200612,000000,26.782,26.782,25.781,26.335,15848,0
+MILN.US,D,20200615,000000,25.975,26.753,25.677,26.743,15137,0
+MILN.US,D,20200616,000000,27.19,27.512,26.981,27.25,42709,0
+MILN.US,D,20200617,000000,27.27,27.435,27.2,27.26,16886,0
+MILN.US,D,20200618,000000,27.031,27.43,27.031,27.43,7144,0
+MILN.US,D,20200619,000000,27.589,27.689,27.11,27.14,17623,0
+MILN.US,D,20200622,000000,26.932,27.57,26.658,27.57,34486,0
+MILN.US,D,20200623,000000,27.838,27.948,27.671,27.748,22513,0
+MILN.US,D,20200624,000000,27.48,27.786,26.623,27.011,37193,0
+MILN.US,D,20200625,000000,26.842,27.38,26.723,27.37,21146,0
+MILN.US,D,20200626,000000,27.17,27.34,26.633,26.633,42826,0
+MILN.US,D,20200629,000000,26.693,27.077,26.393,27.052,17108,0
+MILN.US,D,20200630,000000,27.082,27.531,27.082,27.531,28876,0
+MILN.US,D,20200701,000000,27.67,28.009,27.647,27.909,26210,0
+MILN.US,D,20200702,000000,28.089,28.407,27.929,27.969,29668,0
+MILN.US,D,20200706,000000,28.387,28.725,28.362,28.482,26993,0
+MILN.US,D,20200707,000000,28.487,28.717,28.278,28.337,50677,0
+MILN.US,D,20200708,000000,28.567,28.817,28.337,28.817,39745,0
+MILN.US,D,20200709,000000,28.797,28.886,28.304,28.727,43493,0
+MILN.US,D,20200710,000000,28.817,29.005,28.507,29.005,55913,0
+MILN.US,D,20200713,000000,29.205,29.375,28.124,28.159,62221,0
+MILN.US,D,20200714,000000,27.819,28.487,27.64,28.407,24385,0
+MILN.US,D,20200715,000000,28.836,28.965,28.527,28.901,27721,0
+MILN.US,D,20200716,000000,28.617,28.896,28.552,28.767,12367,0
+MILN.US,D,20200717,000000,28.777,28.807,28.557,28.707,12951,0
+MILN.US,D,20200720,000000,28.826,29.375,28.737,29.29,9777,0
+MILN.US,D,20200721,000000,28.906,29.405,27.799,29.115,23021,0
+MILN.US,D,20200722,000000,28.995,29.365,28.995,29.365,14511,0
+MILN.US,D,20200723,000000,29.215,29.422,28.439,28.757,20755,0
+MILN.US,D,20200724,000000,28.577,28.767,28.298,28.627,10908,0
+MILN.US,D,20200727,000000,28.737,29.015,28.627,29.015,15314,0
+MILN.US,D,20200728,000000,28.975,29.035,28.777,28.777,11235,0
+MILN.US,D,20200729,000000,28.985,29.355,28.925,29.145,13569,0
+MILN.US,D,20200730,000000,28.906,29.285,28.812,29.195,12414,0
+MILN.US,D,20200731,000000,29.285,29.405,29.025,29.365,19178,0
+MILN.US,D,20200803,000000,29.415,29.693,29.355,29.673,14148,0
+MILN.US,D,20200804,000000,29.563,29.828,29.563,29.823,142837,0
+MILN.US,D,20200805,000000,29.953,30.391,29.953,30.281,23589,0
+MILN.US,D,20200806,000000,30.211,30.681,30.211,30.651,27625,0
+MILN.US,D,20200807,000000,30.611,30.638,30.236,30.431,17184,0
+MILN.US,D,20200810,000000,30.471,30.72,30.221,30.301,24856,0
+MILN.US,D,20200811,000000,30.441,30.671,30.048,30.048,15952,0
+MILN.US,D,20200812,000000,30.391,30.491,30.301,30.351,23485,0
+MILN.US,D,20200813,000000,30.471,30.7,30.401,30.481,13957,0
+MILN.US,D,20200814,000000,30.421,30.481,30.331,30.411,13895,0
+MILN.US,D,20200817,000000,30.401,30.789,30.401,30.789,20487,0
+MILN.US,D,20200818,000000,30.779,30.899,30.541,30.843,18222,0
+MILN.US,D,20200819,000000,30.839,31.023,30.71,30.73,30493,0
+MILN.US,D,20200820,000000,30.71,31.308,30.71,31.069,12093,0
+MILN.US,D,20200821,000000,31.099,31.139,30.919,31.104,20591,0
+MILN.US,D,20200824,000000,31.567,31.567,31.279,31.372,19413,0
+MILN.US,D,20200825,000000,31.617,31.667,31.328,31.667,18552,0
+MILN.US,D,20200826,000000,31.877,32.095,31.752,32.045,27215,0
+MILN.US,D,20200827,000000,32.015,32.175,31.797,32.075,13249,0
+MILN.US,D,20200828,000000,32.175,32.185,31.956,32.185,24119,0
+MILN.US,D,20200831,000000,32.165,32.175,31.807,32.035,31763,0
+MILN.US,D,20200901,000000,32.185,32.663,32.185,32.643,20584,0
+MILN.US,D,20200902,000000,32.873,33.073,32.325,32.993,59327,0
+MILN.US,D,20200903,000000,32.803,32.803,31.477,31.577,40366,0
+MILN.US,D,20200904,000000,31.607,31.782,30.003,31.089,52836,0
+MILN.US,D,20200908,000000,30.621,30.919,30.171,30.381,104488,0
+MILN.US,D,20200909,000000,30.869,31.021,30.491,30.959,10874,0
+MILN.US,D,20200910,000000,31.119,31.731,30.421,30.471,17182,0
+MILN.US,D,20200911,000000,30.839,30.839,30.131,30.301,12741,0
+MILN.US,D,20200914,000000,30.611,30.834,30.591,30.749,14188,0
+MILN.US,D,20200915,000000,30.939,31.239,30.939,31.016,101605,0
+MILN.US,D,20200916,000000,31.199,31.249,30.879,30.889,12387,0
+MILN.US,D,20200917,000000,30.311,30.456,30.065,30.311,18075,0
+MILN.US,D,20200918,000000,30.611,30.611,29.523,30.062,23761,0
+MILN.US,D,20200921,000000,29.375,29.913,29.29,29.823,32532,0
+MILN.US,D,20200922,000000,30.211,30.601,30.008,30.541,13953,0
+MILN.US,D,20200923,000000,30.789,30.844,30.023,30.023,19138,0
+MILN.US,D,20200924,000000,29.823,30.187,29.667,29.866,17587,0
+MILN.US,D,20200925,000000,29.91,30.448,29.753,30.381,53518,0
+MILN.US,D,20200928,000000,30.989,31.039,30.779,30.994,17043,0
+MILN.US,D,20200929,000000,30.979,31.069,30.829,30.954,32975,0
+MILN.US,D,20200930,000000,31.089,31.323,30.799,31.114,12419,0
+MILN.US,D,20201001,000000,31.427,31.857,31.427,31.857,16253,0
+MILN.US,D,20201002,000000,31.199,31.637,31.199,31.607,15226,0
+MILN.US,D,20201005,000000,31.867,32.132,31.767,32.085,15102,0
+MILN.US,D,20201006,000000,32.295,32.295,31.467,31.497,36832,0
+MILN.US,D,20201007,000000,31.956,32.195,31.897,32.155,23376,0
+MILN.US,D,20201008,000000,32.385,32.395,32.195,32.393,10953,0
+MILN.US,D,20201009,000000,32.435,32.705,32.435,32.652,25337,0
+MILN.US,D,20201012,000000,32.903,33.162,32.793,32.953,26789,0
+MILN.US,D,20201013,000000,33.201,33.251,33.003,33.143,11945,0
+MILN.US,D,20201014,000000,33.218,33.341,32.596,32.863,11636,0
+MILN.US,D,20201015,000000,32.495,32.933,32.26,32.843,26514,0
+MILN.US,D,20201016,000000,33.103,33.103,32.693,32.693,24538,0
+MILN.US,D,20201019,000000,32.913,33.043,32.228,32.295,31551,0
+MILN.US,D,20201020,000000,32.603,32.813,32.417,32.49,20958,0
+MILN.US,D,20201021,000000,32.753,33.033,32.633,32.688,12359,0
+MILN.US,D,20201022,000000,32.723,32.788,32.275,32.788,10985,0
+MILN.US,D,20201023,000000,33.103,33.231,32.813,33.216,13563,0
+MILN.US,D,20201026,000000,32.893,33.023,32.165,32.425,16492,0
+MILN.US,D,20201027,000000,32.673,32.763,32.535,32.593,13568,0
+MILN.US,D,20201028,000000,31.877,31.946,31.474,31.547,19211,0
+MILN.US,D,20201029,000000,31.507,31.956,31.312,31.797,22794,0
+MILN.US,D,20201030,000000,31.279,31.427,30.311,30.461,37387,0
+MILN.US,D,20201102,000000,30.839,31.074,30.566,30.742,14479,0
+MILN.US,D,20201103,000000,31.179,31.667,30.914,31.507,40516,0
+MILN.US,D,20201104,000000,32.135,32.566,32.045,32.492,12922,0
+MILN.US,D,20201105,000000,33.113,33.331,32.988,33.271,12155,0
+MILN.US,D,20201106,000000,33.441,33.771,32.811,33.721,40119,0
+MILN.US,D,20201109,000000,35.095,35.195,33.401,33.401,29592,0
+MILN.US,D,20201110,000000,33.421,33.421,32.583,32.883,17711,0
+MILN.US,D,20201111,000000,33.291,33.476,33.162,33.401,20427,0
+MILN.US,D,20201112,000000,33.401,33.476,32.983,33.033,11060,0
+MILN.US,D,20201113,000000,33.261,33.501,33.133,33.462,10424,0
+MILN.US,D,20201116,000000,33.741,33.809,33.581,33.741,14673,0
+MILN.US,D,20201117,000000,33.771,34.059,33.676,33.93,11593,0
+MILN.US,D,20201118,000000,34.049,34.079,33.681,33.731,25269,0
+MILN.US,D,20201119,000000,33.819,34.099,33.711,34.019,12295,0
+MILN.US,D,20201120,000000,34.139,34.269,34.049,34.138,10735,0
+MILN.US,D,20201123,000000,34.299,34.772,34.289,34.577,69125,0
+MILN.US,D,20201124,000000,34.917,34.957,34.597,34.882,47712,0
+MILN.US,D,20201125,000000,34.947,35.195,34.803,35.111,16646,0
+MILN.US,D,20201127,000000,35.405,35.405,35.135,35.135,22865,0
+MILN.US,D,20201130,000000,35.385,35.385,34.507,35.065,22935,0
+MILN.US,D,20201201,000000,35.624,35.624,35.255,35.425,24195,0
+MILN.US,D,20201202,000000,35.375,35.703,34.987,35.653,48962,0
+MILN.US,D,20201203,000000,35.783,35.973,35.733,35.782,17227,0
+MILN.US,D,20201204,000000,36.053,36.163,35.872,36.163,14883,0
+MILN.US,D,20201207,000000,36.501,36.501,36.153,36.407,27107,0
+MILN.US,D,20201208,000000,36.491,36.501,36.187,36.351,22055,0
+MILN.US,D,20201209,000000,36.721,36.721,35.883,36.053,16270,0
+MILN.US,D,20201210,000000,35.943,36.616,35.923,36.562,18705,0
+MILN.US,D,20201211,000000,36.581,36.581,36.091,36.431,20033,0
+MILN.US,D,20201214,000000,36.771,36.879,36.371,36.371,17270,0
+MILN.US,D,20201215,000000,36.521,36.959,36.521,36.959,18752,0
+MILN.US,D,20201216,000000,37.279,37.289,37.049,37.269,17236,0
+MILN.US,D,20201217,000000,37.369,37.627,37.369,37.582,31620,0
+MILN.US,D,20201218,000000,37.827,37.827,37.334,37.617,46165,0
+MILN.US,D,20201221,000000,37.259,37.517,36.86,37.399,29228,0
+MILN.US,D,20201222,000000,37.507,37.645,37.359,37.627,28564,0
+MILN.US,D,20201223,000000,37.647,37.697,37.453,37.478,27661,0
+MILN.US,D,20201224,000000,37.697,37.697,37.273,37.438,12101,0
+MILN.US,D,20201228,000000,37.857,37.857,37.249,37.419,25550,0
+MILN.US,D,20201229,000000,37.617,37.627,37.089,37.189,20613,0
+MILN.US,D,20201230,000000,37.518,37.688,37.349,37.419,24707,0
+MILN.US,D,20201231,000000,37.558,37.558,37.216,37.349,15455,0
+MILN.US,D,20210104,000000,37.588,37.588,36.37,36.7,47036,0
+MILN.US,D,20210105,000000,36.879,37.398,36.852,37.379,41729,0
+MILN.US,D,20210106,000000,36.939,37.778,36.939,37.289,49880,0
+MILN.US,D,20210107,000000,37.588,38.065,37.588,37.988,41809,0
+MILN.US,D,20210108,000000,38.337,38.397,37.903,38.327,36829,0
+MILN.US,D,20210111,000000,37.968,38.287,37.738,37.978,44115,0
+MILN.US,D,20210112,000000,38.177,38.357,38.018,38.317,35776,0
+MILN.US,D,20210113,000000,38.427,38.654,38.237,38.437,43951,0
+MILN.US,D,20210114,000000,38.706,38.736,38.067,38.117,39048,0
+MILN.US,D,20210115,000000,38.107,38.117,37.478,37.788,35051,0
+MILN.US,D,20210119,000000,38.157,38.157,37.767,38.107,26260,0
+MILN.US,D,20210120,000000,38.477,38.926,38.477,38.836,28386,0
+MILN.US,D,20210121,000000,39.236,39.236,38.733,38.936,43342,0
+MILN.US,D,20210122,000000,38.876,38.876,38.656,38.816,28856,0
+MILN.US,D,20210125,000000,39.166,39.226,37.928,38.736,61301,0
+MILN.US,D,20210126,000000,39.046,39.046,38.537,38.656,26149,0
+MILN.US,D,20210127,000000,38.107,38.172,37.204,37.438,103796,0
+MILN.US,D,20210128,000000,37.668,38.397,37.668,38.008,29186,0
+MILN.US,D,20210129,000000,37.978,37.988,37.069,37.448,58361,0
+MILN.US,D,20210201,000000,38.097,38.327,37.543,38.307,24530,0
+MILN.US,D,20210202,000000,38.786,39.255,38.647,39.156,60749,0
+MILN.US,D,20210203,000000,39.535,39.535,38.871,39.096,25522,0
+MILN.US,D,20210204,000000,39.535,39.924,39.535,39.894,52673,0
+MILN.US,D,20210205,000000,40.264,40.483,39.934,40.483,30864,0
+MILN.US,D,20210208,000000,40.873,40.943,40.638,40.943,34369,0
+MILN.US,D,20210209,000000,40.973,41.222,40.833,41.043,35640,0
+MILN.US,D,20210210,000000,41.472,41.582,40.813,41.492,47113,0
+MILN.US,D,20210211,000000,41.741,41.871,41.352,41.582,47760,0
+MILN.US,D,20210212,000000,41.721,41.781,41.477,41.781,26386,0
+MILN.US,D,20210216,000000,42.281,42.281,41.672,41.851,55336,0
+MILN.US,D,20210217,000000,41.881,41.881,41.013,41.582,49318,0
+MILN.US,D,20210218,000000,41.312,41.592,40.838,41.482,41593,0
+MILN.US,D,20210219,000000,41.692,41.871,41.525,41.642,37546,0
+MILN.US,D,20210222,000000,41.432,41.462,40.733,40.813,28638,0
+MILN.US,D,20210223,000000,39.934,41.033,38.766,40.853,177673,0
+MILN.US,D,20210224,000000,40.533,40.913,40.194,40.737,74673,0
+MILN.US,D,20210225,000000,41.043,41.043,39.106,39.206,59413,0
+MILN.US,D,20210226,000000,39.904,40.126,38.946,39.77,39721,0
+MILN.US,D,20210301,000000,40.464,41.033,40.334,40.973,27535,0
+MILN.US,D,20210302,000000,41.342,41.342,40.703,40.703,65498,0
+MILN.US,D,20210303,000000,40.683,40.763,39.535,39.625,51631,0
+MILN.US,D,20210304,000000,39.645,39.755,37.698,38.417,58869,0
+MILN.US,D,20210305,000000,38.706,38.946,36.762,38.916,248379,0
+MILN.US,D,20210308,000000,39.056,39.45,38.427,38.427,38788,0
+MILN.US,D,20210309,000000,39.016,39.76,39.016,39.525,31497,0
+MILN.US,D,20210310,000000,39.964,40.079,39.485,39.565,28036,0
+MILN.US,D,20210311,000000,40.354,40.753,40.104,40.713,49691,0
+MILN.US,D,20210312,000000,40.404,40.933,40.094,40.933,61680,0
+MILN.US,D,20210315,000000,41.202,41.542,40.893,41.512,26440,0
+MILN.US,D,20210316,000000,41.711,41.711,40.918,41.152,30106,0
+MILN.US,D,20210317,000000,41.162,41.561,40.613,41.412,50623,0
+MILN.US,D,20210318,000000,41.043,41.157,40.174,40.254,51138,0
+MILN.US,D,20210319,000000,40.633,40.657,39.904,40.424,39906,0
+MILN.US,D,20210322,000000,40.314,40.803,40.314,40.538,184477,0
+MILN.US,D,20210323,000000,40.653,40.663,39.87,39.964,27855,0
+MILN.US,D,20210324,000000,40.304,40.304,38.936,38.976,26407,0
+MILN.US,D,20210325,000000,38.676,39.305,38.187,39.196,29800,0
+MILN.US,D,20210326,000000,39.705,39.894,38.986,39.894,27929,0
+MILN.US,D,20210329,000000,39.845,40.069,39.146,39.345,24916,0
+MILN.US,D,20210330,000000,39.126,39.715,39.026,39.585,31473,0
+MILN.US,D,20210331,000000,39.884,40.364,39.884,40.054,18250,0
+MILN.US,D,20210401,000000,40.474,40.783,40.404,40.733,21087,0
+MILN.US,D,20210405,000000,40.753,41.152,40.733,41.112,26150,0
+MILN.US,D,20210406,000000,41.112,41.7,41.112,41.482,85699,0
+MILN.US,D,20210407,000000,41.662,41.816,41.427,41.582,295114,0
+MILN.US,D,20210408,000000,41.921,42.161,41.758,42.131,106106,0
+MILN.US,D,20210409,000000,42.161,42.42,41.963,42.39,22491,0
+MILN.US,D,20210412,000000,42.48,42.55,42.041,42.44,93902,0
+MILN.US,D,20210413,000000,42.44,42.85,42.44,42.73,63603,0
+MILN.US,D,20210414,000000,42.78,42.989,42.201,42.215,38388,0
+MILN.US,D,20210415,000000,42.57,42.86,42.57,42.86,44715,0
+MILN.US,D,20210416,000000,43.059,43.059,42.59,42.72,155793,0
+MILN.US,D,20210419,000000,42.79,42.79,41.961,42.159,33760,0
+MILN.US,D,20210420,000000,42.221,42.221,41.182,41.422,40368,0
+MILN.US,D,20210421,000000,41.322,41.632,40.953,41.582,36892,0
+MILN.US,D,20210422,000000,41.721,41.911,41.242,41.406,44571,0
+MILN.US,D,20210423,000000,41.672,42.171,41.672,42.101,41556,0
+MILN.US,D,20210426,000000,42.221,42.4,42.061,42.36,27618,0
+MILN.US,D,20210427,000000,42.43,42.62,42.33,42.36,24259,0
+MILN.US,D,20210428,000000,42.221,42.48,42.101,42.32,40142,0
+MILN.US,D,20210429,000000,42.68,42.68,41.851,42.171,46551,0
+MILN.US,D,20210430,000000,42.091,42.091,41.612,41.642,50079,0
+MILN.US,D,20210503,000000,41.901,41.981,41.492,41.532,38049,0
+MILN.US,D,20210504,000000,41.013,41.323,40.294,40.723,41427,0
+MILN.US,D,20210505,000000,41.212,41.212,40.304,40.404,30869,0
+MILN.US,D,20210506,000000,40.414,40.414,39.884,40.304,49568,0
+MILN.US,D,20210507,000000,40.683,41.205,40.683,40.913,16078,0
+MILN.US,D,20210510,000000,40.753,40.753,40.024,40.024,26315,0
+MILN.US,D,20210511,000000,39.285,40.104,39.236,40.082,219458,0
+MILN.US,D,20210512,000000,39.525,39.735,38.656,38.706,103484,0
+MILN.US,D,20210513,000000,39.006,39.345,38.603,38.876,15906,0
+MILN.US,D,20210514,000000,39.275,39.855,39.241,39.855,13400,0
+MILN.US,D,20210517,000000,39.625,39.775,39.256,39.665,19481,0
+MILN.US,D,20210518,000000,39.795,40.154,39.705,39.715,23004,0
+MILN.US,D,20210519,000000,38.946,39.475,38.816,39.475,81630,0
+MILN.US,D,20210520,000000,39.605,40.344,39.605,40.204,14141,0
+MILN.US,D,20210521,000000,40.424,40.424,39.994,39.994,15929,0
+MILN.US,D,20210524,000000,40.354,40.802,40.354,40.763,12610,0
+MILN.US,D,20210525,000000,40.933,41.033,40.643,40.643,27223,0
+MILN.US,D,20210526,000000,40.933,41.202,40.933,41.152,15278,0
+MILN.US,D,20210527,000000,41.083,41.402,40.947,41.312,19972,0
+MILN.US,D,20210528,000000,41.362,41.462,41.182,41.182,21758,0
+MILN.US,D,20210601,000000,41.422,41.422,41.068,41.222,17978,0
+MILN.US,D,20210602,000000,41.372,41.422,41.12,41.332,25332,0
+MILN.US,D,20210603,000000,40.993,40.993,40.533,40.723,16754,0
+MILN.US,D,20210604,000000,40.933,41.112,40.833,41.112,13727,0
+MILN.US,D,20210607,000000,41.122,41.302,40.981,41.292,13431,0
+MILN.US,D,20210608,000000,41.302,41.557,41.097,41.442,13524,0
+MILN.US,D,20210609,000000,41.562,41.572,41.225,41.225,8742,0
+MILN.US,D,20210610,000000,41.372,41.462,41.132,41.462,23260,0
+MILN.US,D,20210611,000000,41.582,41.811,41.582,41.801,37189,0
+MILN.US,D,20210614,000000,41.911,42.011,41.833,41.931,16237,0
+MILN.US,D,20210615,000000,41.931,41.941,41.444,41.522,39218,0
+MILN.US,D,20210616,000000,41.612,41.612,40.873,41.372,31662,0
+MILN.US,D,20210617,000000,41.202,41.826,41.202,41.701,19155,0
+MILN.US,D,20210618,000000,41.372,41.721,41.322,41.402,15095,0
+MILN.US,D,20210621,000000,41.492,41.851,41.222,41.761,26987,0
+MILN.US,D,20210622,000000,41.821,42.281,41.711,42.261,25915,0
+MILN.US,D,20210623,000000,42.171,42.58,42.171,42.48,13765,0
+MILN.US,D,20210624,000000,42.43,43.049,42.43,42.88,56700,0
+MILN.US,D,20210625,000000,43.119,43.379,43.07,43.269,12655,0
+MILN.US,D,20210628,000000,43.239,43.304,43.029,43.199,15542,0
+MILN.US,D,20210629,000000,43.289,43.419,43.189,43.349,39251,0
+MILN.US,D,20210630,000000,43.239,43.339,43.199,43.218,10969,0
+MILN.US,D,20210701,000000,43.309,43.439,43.142,43.309,12683,0
+MILN.US,D,20210702,000000,43.349,43.616,43.319,43.568,23229,0
+MILN.US,D,20210706,000000,43.688,43.688,43.329,43.658,15893,0
+MILN.US,D,20210707,000000,43.838,43.863,43.269,43.429,28149,0
+MILN.US,D,20210708,000000,42.65,43.179,42.44,42.949,21373,0
+MILN.US,D,20210709,000000,43.149,43.698,43.149,43.688,23776,0
+MILN.US,D,20210712,000000,43.848,43.848,43.563,43.788,125571,0
+MILN.US,D,20210713,000000,43.818,43.948,43.568,43.618,40841,0
+MILN.US,D,20210714,000000,43.848,43.898,43.359,43.409,14768,0
+MILN.US,D,20210715,000000,43.299,43.379,42.77,43.009,27036,0
+MILN.US,D,20210716,000000,43.209,43.219,42.59,42.59,11384,0
+MILN.US,D,20210719,000000,42.061,42.38,41.722,42.171,25453,0
+MILN.US,D,20210720,000000,42.39,43.337,42.231,43.159,33029,0
+MILN.US,D,20210721,000000,43.409,43.788,43.259,43.778,28940,0
+MILN.US,D,20210722,000000,43.748,43.893,43.668,43.858,29203,0
+MILN.US,D,20210723,000000,44.267,44.916,44.267,44.816,26536,0
+MILN.US,D,20210726,000000,44.956,44.956,44.397,44.727,79355,0
+MILN.US,D,20210727,000000,44.727,44.727,43.573,44.088,115378,0
+MILN.US,D,20210728,000000,44.207,44.417,43.998,44.337,30001,0
+MILN.US,D,20210729,000000,44.497,44.567,44.257,44.367,78273,0
+MILN.US,D,20210730,000000,43.888,44.287,43.708,43.718,37725,0
+MILN.US,D,20210802,000000,44.028,44.144,43.788,43.818,28130,0
+MILN.US,D,20210803,000000,43.928,43.928,43.399,43.858,46699,0
+MILN.US,D,20210804,000000,43.878,43.878,43.538,43.748,18703,0
+MILN.US,D,20210805,000000,43.738,44.406,43.638,44.307,18601,0
+MILN.US,D,20210806,000000,44.337,44.445,43.908,43.918,22649,0
+MILN.US,D,20210809,000000,44.038,44.059,43.638,43.898,12173,0
+MILN.US,D,20210810,000000,43.928,44.128,43.768,43.828,23213,0
+MILN.US,D,20210811,000000,43.868,44.03,43.673,43.938,21965,0
+MILN.US,D,20210812,000000,43.958,44.008,43.708,43.958,10349,0
+MILN.US,D,20210813,000000,44.088,44.088,43.938,43.998,14778,0
+MILN.US,D,20210816,000000,43.928,43.938,43.414,43.808,18605,0
+MILN.US,D,20210817,000000,43.439,43.456,42.949,43.249,27811,0
+MILN.US,D,20210818,000000,43.249,43.603,43.089,43.189,16985,0
+MILN.US,D,20210819,000000,43.139,43.289,42.76,43.139,89078,0
+MILN.US,D,20210820,000000,42.939,43.608,42.929,43.548,55447,0
+MILN.US,D,20210823,000000,43.818,44.159,43.768,44.078,27281,0
+MILN.US,D,20210824,000000,44.197,44.387,44.147,44.287,45489,0
+MILN.US,D,20210825,000000,44.177,44.504,44.177,44.447,20625,0
+MILN.US,D,20210826,000000,44.337,44.451,44.053,44.068,17333,0
+MILN.US,D,20210827,000000,44.128,44.617,44.128,44.557,22754,0
+MILN.US,D,20210830,000000,44.607,44.926,44.437,44.836,46986,0
+MILN.US,D,20210831,000000,44.976,44.976,44.647,44.896,23027,0
+MILN.US,D,20210901,000000,44.966,45.182,44.896,44.926,21425,0
+MILN.US,D,20210902,000000,45.186,45.229,44.886,44.966,20926,0
+MILN.US,D,20210903,000000,44.816,45.076,44.717,45.056,16101,0
+MILN.US,D,20210907,000000,45.256,45.256,44.946,45.056,212798,0
+MILN.US,D,20210908,000000,45.076,45.076,44.572,44.727,21191,0
+MILN.US,D,20210909,000000,44.786,45.021,44.687,44.726,19616,0
+MILN.US,D,20210910,000000,44.956,45.086,44.507,44.517,30794,0
+MILN.US,D,20210913,000000,44.796,44.796,43.932,44.207,31504,0
+MILN.US,D,20210914,000000,44.447,44.491,44.018,44.108,43551,0
+MILN.US,D,20210915,000000,44.167,44.459,43.868,44.437,16250,0
+MILN.US,D,20210916,000000,44.437,44.746,44.267,44.647,15013,0
+MILN.US,D,20210917,000000,44.617,44.786,44.276,44.277,19343,0
+MILN.US,D,20210920,000000,43.558,43.826,42.93,43.558,53606,0
+MILN.US,D,20210921,000000,43.878,44.088,43.563,43.738,25895,0
+MILN.US,D,20210922,000000,43.808,44.404,43.798,44.247,39794,0
+MILN.US,D,20210923,000000,44.417,44.946,44.417,44.786,12039,0
+MILN.US,D,20210924,000000,44.507,45.056,44.437,44.926,13851,0
+MILN.US,D,20210927,000000,44.796,44.916,44.547,44.647,115547,0
+MILN.US,D,20210928,000000,44.437,44.437,43.435,43.499,22589,0
+MILN.US,D,20210929,000000,43.708,43.865,43.142,43.229,19638,0
+MILN.US,D,20210930,000000,43.229,43.429,42.81,42.9,17272,0
+MILN.US,D,20211001,000000,43.149,43.605,42.79,43.409,30337,0
+MILN.US,D,20211004,000000,43.269,43.269,42.33,42.49,39373,0
+MILN.US,D,20211005,000000,42.77,43.319,42.71,43.059,19805,0
+MILN.US,D,20211006,000000,42.63,43.336,42.555,43.244,18029,0
+MILN.US,D,20211007,000000,43.758,44.217,43.758,43.888,31865,0
+MILN.US,D,20211008,000000,43.888,44.048,43.578,43.618,18623,0
+MILN.US,D,20211011,000000,43.558,43.728,43.009,43.009,18055,0
+MILN.US,D,20211012,000000,43.199,43.538,43.119,43.289,174740,0
+MILN.US,D,20211013,000000,43.469,43.758,43.429,43.758,29124,0
+MILN.US,D,20211014,000000,44.197,44.397,44.068,44.257,16574,0
+MILN.US,D,20211015,000000,44.677,44.677,44.44,44.587,21347,0
+MILN.US,D,20211018,000000,44.347,44.906,44.326,44.866,32703,0
+MILN.US,D,20211019,000000,44.926,45.156,44.866,45.026,52341,0
+MILN.US,D,20211020,000000,45.196,45.196,44.801,44.916,13591,0
+MILN.US,D,20211021,000000,44.856,45.405,44.856,45.405,16588,0
+MILN.US,D,20211022,000000,45.036,45.036,44.407,44.687,26023,0
+MILN.US,D,20211025,000000,44.667,45.026,44.457,45.026,17918,0
+MILN.US,D,20211026,000000,45.196,45.206,44.622,44.766,47145,0
+MILN.US,D,20211027,000000,44.786,44.786,44.187,44.187,15425,0
+MILN.US,D,20211028,000000,44.437,44.766,44.387,44.717,19942,0
+MILN.US,D,20211029,000000,44.417,44.756,44.417,44.687,20504,0
+MILN.US,D,20211101,000000,44.687,45.033,44.687,44.886,74163,0
+MILN.US,D,20211102,000000,44.786,45.839,43.928,44.996,26700,0
+MILN.US,D,20211103,000000,44.856,45.315,44.746,45.296,34520,0
+MILN.US,D,20211104,000000,45.415,45.675,45.276,45.336,20703,0
+MILN.US,D,20211105,000000,45.595,45.905,45.42,45.495,21734,0
+MILN.US,D,20211108,000000,45.785,45.785,45.256,45.326,17490,0
+MILN.US,D,20211109,000000,45.276,45.374,44.928,45.066,14601,0
+MILN.US,D,20211110,000000,44.806,45.066,44.187,44.377,29377,0
+MILN.US,D,20211111,000000,44.657,44.657,44.347,44.347,15165,0
+MILN.US,D,20211112,000000,44.667,45.05,44.497,44.996,26657,0
+MILN.US,D,20211115,000000,45.176,45.425,45.076,45.146,15144,0
+MILN.US,D,20211116,000000,45.296,45.524,45.291,45.387,14007,0
+MILN.US,D,20211117,000000,45.395,45.395,44.841,44.936,36355,0
+MILN.US,D,20211118,000000,45.026,45.035,44.627,44.906,31824,0
+MILN.US,D,20211119,000000,44.976,45.256,44.826,44.886,30611,0
+MILN.US,D,20211122,000000,44.966,45.006,44.038,44.187,17986,0
+MILN.US,D,20211123,000000,43.998,44.326,43.439,44.177,17084,0
+MILN.US,D,20211124,000000,43.778,44.418,43.588,44.357,43150,0
+MILN.US,D,20211126,000000,43.698,43.813,43.379,43.578,43097,0
+MILN.US,D,20211129,000000,44.128,44.128,43.439,43.738,31522,0
+MILN.US,D,20211130,000000,43.479,43.563,42.56,42.56,29182,0
+MILN.US,D,20211201,000000,43.239,43.329,41.582,41.612,39900,0
+MILN.US,D,20211202,000000,41.642,42.463,41.632,42.259,26640,0
+MILN.US,D,20211203,000000,42.48,42.48,41.225,41.831,23467,0
+MILN.US,D,20211206,000000,41.831,42.479,41.552,42.31,15108,0
+MILN.US,D,20211207,000000,43.009,43.497,43.009,43.159,15172,0
+MILN.US,D,20211208,000000,43.359,43.728,43.229,43.618,14224,0
+MILN.US,D,20211209,000000,43.618,43.618,43.049,43.109,12028,0
+MILN.US,D,20211210,000000,43.189,43.348,42.639,42.969,50812,0
+MILN.US,D,20211213,000000,42.77,42.929,42.066,42.261,21219,0
+MILN.US,D,20211214,000000,41.711,42.021,41.412,41.672,32994,0
+MILN.US,D,20211215,000000,41.222,42.191,40.933,42.141,52122,0
+MILN.US,D,20211216,000000,41.991,42.045,41.141,41.292,23108,0
+MILN.US,D,20211217,000000,41.332,41.537,40.555,41.222,52856,0
+MILN.US,D,20211220,000000,40.553,40.703,40.354,40.613,20356,0
+MILN.US,D,20211221,000000,41.073,41.911,41.073,41.881,12145,0
+MILN.US,D,20211222,000000,41.851,42.191,41.851,42.191,62393,0
+MILN.US,D,20211223,000000,42.378,42.54,42.081,42.46,12830,0
+MILN.US,D,20211227,000000,42.35,42.81,42.35,42.72,18682,0
+MILN.US,D,20211228,000000,42.74,42.969,42.545,42.63,16834,0
+MILN.US,D,20211229,000000,42.58,42.701,42.435,42.61,9961,0
+MILN.US,D,20211230,000000,42.59,43.095,42.59,42.78,26506,0
+MILN.US,D,20211231,000000,42.81,42.8696,42.57,42.58,35528,0
+MILN.US,D,20220103,000000,42.48,42.85,42.4699,42.82,38595,0
+MILN.US,D,20220104,000000,42.82,42.8537,42.02,42.34,130988,0
+MILN.US,D,20220105,000000,42.09,42.294,41.0092,41.01,12242,0
+MILN.US,D,20220106,000000,40.76,41.39,40.47,41.02,104790,0
+MILN.US,D,20220107,000000,40.82,41.2769,40.537,40.56,19789,0
+MILN.US,D,20220110,000000,40,40.21,39.12,40.21,134334,0
+MILN.US,D,20220111,000000,40.13,40.888,40.0063,40.8,12720,0
+MILN.US,D,20220112,000000,41,41.07,40.483,40.65,22263,0
+MILN.US,D,20220113,000000,40.76,40.79,39.84,39.85,21915,0
+MILN.US,D,20220114,000000,39.48,39.58,38.9203,39.37,18627,0
+MILN.US,D,20220118,000000,39.01,39.3389,38.7286,38.78,51744,0
+MILN.US,D,20220119,000000,38.75,39.1199,38.42,38.42,22214,0
+MILN.US,D,20220120,000000,38.69,39.3461,37.8478,37.94,31865,0
+MILN.US,D,20220121,000000,37.73,37.73,36.6827,36.75,60929,0
+MILN.US,D,20220124,000000,35.96,37.19,34.911,37.19,59528,0
+MILN.US,D,20220125,000000,36.44,36.82,35.9,36.25,24295,0
+MILN.US,D,20220126,000000,36.92,37.28,35.75,36.06,25980,0
+MILN.US,D,20220127,000000,36.25,36.554,35.7,35.7,15577,0
+MILN.US,D,20220128,000000,35.83,36.75,35.49,36.67,13983,0
+MILN.US,D,20220131,000000,36.73,38.08,36.73,38.08,28392,0
+MILN.US,D,20220201,000000,38.2,38.627,37.8688,38.57,41880,0
+MILN.US,D,20220202,000000,38.74,38.74,37.9,38.21,44435,0
+MILN.US,D,20220203,000000,37.06,37.31,36.54,36.55,27374,0
+MILN.US,D,20220204,000000,36.86,37.6721,36.6424,37.39,10395,0
+MILN.US,D,20220207,000000,37.45,37.7307,37.06,37.17,14863,0
+MILN.US,D,20220208,000000,37.12,37.56,36.8316,37.51,19734,0
+MILN.US,D,20220209,000000,37.98,38.58,37.96,38.58,14706,0
+MILN.US,D,20220210,000000,38.17,38.7395,37.72,37.8,25517,0
+MILN.US,D,20220211,000000,37.9,38.0699,36.65,36.94,57349,0
+MILN.US,D,20220214,000000,36.7,37.204,36.5,36.82,13914,0
+MILN.US,D,20220215,000000,37.33,37.58,37.0301,37.58,14757,0
+MILN.US,D,20220216,000000,37.23,37.4128,36.94,37.39,49638,0
+MILN.US,D,20220217,000000,37.13,37.27,36.4,36.41,28688,0
+MILN.US,D,20220218,000000,36.47,36.49,35.8442,35.99,22034,0
+MILN.US,D,20220222,000000,35.61,36.03,34.85,35.09,24774,0
+MILN.US,D,20220223,000000,35.41,35.41,34.39,34.39,17294,0
+MILN.US,D,20220224,000000,33.4,35.34,33,35.25,53021,0
+MILN.US,D,20220225,000000,35.72,36.21,35.22,36.12,23280,0
+MILN.US,D,20220228,000000,35.93,36.36,35.71,36.16,31993,0
+MILN.US,D,20220301,000000,35.86,36.12,35.22,35.37,18496,0
+MILN.US,D,20220302,000000,35.46,36.08,35.41,36.03,33263,0
+MILN.US,D,20220303,000000,36.32,36.32,35.0944,35.28,13956,0
+MILN.US,D,20220304,000000,34.91,35.11,34.2,34.44,22982,0
+MILN.US,D,20220307,000000,34.67,34.71,33.07,33.07,27313,0
+MILN.US,D,20220308,000000,33,34.075,32.8387,33.21,29051,0
+MILN.US,D,20220309,000000,34.14,34.5344,34.13,34.32,13465,0
+MILN.US,D,20220310,000000,33.91,34.25,33.62,34.08,10182,0
+MILN.US,D,20220311,000000,34.25,34.25,33.38,33.38,9362,0
+MILN.US,D,20220314,000000,33.33,33.56,32.6811,32.85,13701,0
+MILN.US,D,20220315,000000,33.05,33.8462,32.97,33.79,11154,0
+MILN.US,D,20220316,000000,34.24,35.17,34.1469,35.09,27907,0
+MILN.US,D,20220317,000000,35.01,35.81,34.98,35.76,6964,0
+MILN.US,D,20220318,000000,35.64,36.45,35.64,36.37,8987,0
+MILN.US,D,20220321,000000,36.38,36.38,35.551,35.84,16090,0
+MILN.US,D,20220322,000000,35.98,36.63,35.98,36.41,10940,0
+MILN.US,D,20220323,000000,36.19,36.41,35.86,35.86,6912,0
+MILN.US,D,20220324,000000,36.02,36.39,35.7,36.39,16963,0
+MILN.US,D,20220325,000000,36.54,36.54,35.9899,36.16,7318,0
+MILN.US,D,20220328,000000,36,36.5444,35.93,36.49,8906,0
+MILN.US,D,20220329,000000,36.99,37.7126,36.99,37.685,11867,0
+MILN.US,D,20220330,000000,37.52,37.52,36.8682,36.9517,19824,0
+MILN.US,D,20220331,000000,36.85,36.85,36.37,36.44,14722,0
+MILN.US,D,20220401,000000,36.5378,36.77,36.34,36.55,9817,0
+MILN.US,D,20220404,000000,36.7,37.4064,36.7,37.38,128575,0
+MILN.US,D,20220405,000000,37.46,37.46,36.632,36.65,15873,0
+MILN.US,D,20220406,000000,36.07,36.19,35.57,35.91,15518,0
+MILN.US,D,20220407,000000,35.91,36.0624,35.25,35.83,10712,0
+MILN.US,D,20220408,000000,35.64,35.95,35.46,35.5645,12266,0
+MILN.US,D,20220411,000000,35.34,35.48,35.08,35.2,11120,0
+MILN.US,D,20220412,000000,35.37,35.75,34.77,34.8979,7853,0
+MILN.US,D,20220413,000000,34.96,35.6292,34.96,35.51,11667,0
+MILN.US,D,20220414,000000,35.7,35.7,35.1,35.1,15630,0
+MILN.US,D,20220418,000000,35.1,35.1,34.48,34.83,27523,0
+MILN.US,D,20220419,000000,34.72,35.808,34.72,35.71,25311,0
+MILN.US,D,20220420,000000,35.64,35.64,34.63,34.63,16667,0
+MILN.US,D,20220421,000000,34.86,35.22,33.684,33.7,8544,0
+MILN.US,D,20220422,000000,33.49,33.65,32.89,32.89,13627,0
+MILN.US,D,20220425,000000,32.66,33.3524,32.6,33.33,21385,0
+MILN.US,D,20220426,000000,33.04,33.04,32.12,32.1958,18048,0
+MILN.US,D,20220427,000000,31.98,32.5001,31.7504,31.89,9430,0
+MILN.US,D,20220428,000000,32.3,33.245,31.9945,33.02,32266,0
+MILN.US,D,20220429,000000,32.68,32.91,31.78,31.8,9031,0
+MILN.US,D,20220502,000000,31.64,32.31,31.5071,32.31,9232,0
+MILN.US,D,20220503,000000,31.8175,32.116,31.79,32.03,14308,0
+MILN.US,D,20220504,000000,31.99,32.71,31.2467,32.69,7761,0
+MILN.US,D,20220505,000000,32.27,32.285,30.705,30.91,7294,0
+MILN.US,D,20220506,000000,30.76,30.76,29.75,30.17,12337,0
+MILN.US,D,20220509,000000,29.4452,29.636,28.57,28.73,32492,0
+MILN.US,D,20220510,000000,29.25,29.25,28.2,28.54,13937,0
+MILN.US,D,20220511,000000,28.14,28.9704,27.75,27.7846,11712,0
+MILN.US,D,20220512,000000,27.4,28.4397,27.385,28.1057,41621,0
+MILN.US,D,20220513,000000,28.43,29.3,28.43,29.21,24205,0
+MILN.US,D,20220516,000000,28.98,29.1,28.57,28.64,35803,0
+MILN.US,D,20220517,000000,29.16,29.44,28.93,29.37,133866,0
+MILN.US,D,20220518,000000,28.76,28.8155,27.775,27.79,10787,0
+MILN.US,D,20220519,000000,27.7,28.4967,27.69,28.14,15027,0
+MILN.US,D,20220520,000000,28.47,28.47,27.385,28.23,21258,0
+MILN.US,D,20220523,000000,28.27,28.37,27.845,28.3,51593,0
+MILN.US,D,20220524,000000,27.67,27.67,26.87,27.22,114912,0
+MILN.US,D,20220525,000000,27.08,28.0091,27.08,27.81,11475,0
+MILN.US,D,20220526,000000,27.94,28.93,27.94,28.76,12196,0
+MILN.US,D,20220527,000000,28.96,29.74,28.96,29.74,9745,0
+MILN.US,D,20220531,000000,29.68,29.745,29.16,29.44,35788,0
+MILN.US,D,20220601,000000,29.6757,29.75,28.9051,29.11,9242,0
+MILN.US,D,20220602,000000,29.24,30.165,29.23,30.09,9877,0
+MILN.US,D,20220603,000000,29.82,29.83,29.485,29.52,10128,0
+MILN.US,D,20220606,000000,29.98,30.04,29.57,29.67,30758,0
+MILN.US,D,20220607,000000,29.27,29.91,29.27,29.8,24133,0
+MILN.US,D,20220608,000000,29.67,30.08,29.67,29.72,11483,0
+MILN.US,D,20220609,000000,29.37,29.65,28.8,28.8,5310,0
+MILN.US,D,20220610,000000,28.33,28.33,27.72,27.7372,7201,0
+MILN.US,D,20220613,000000,26.71,26.88,26.125,26.21,96884,0
+MILN.US,D,20220614,000000,26.38,26.47,25.92,26.0913,9713,0
+MILN.US,D,20220615,000000,26.4,26.952,26.4,26.8229,12891,0
+MILN.US,D,20220616,000000,26,26,25.4797,25.5732,8062,0
+MILN.US,D,20220617,000000,25.63,26.16,25.63,26.09,6515,0
+MILN.US,D,20220621,000000,26.33,26.721,26.3,26.3,13131,0
+MILN.US,D,20220622,000000,26.125,26.5127,26.0808,26.2725,7689,0
+MILN.US,D,20220623,000000,26.38,26.91,26.2,26.8571,13387,0
+MILN.US,D,20220624,000000,27.17,27.96,27.17,27.96,58468,0
+MILN.US,D,20220627,000000,27.7796,27.7796,27.46,27.63,14431,0
+MILN.US,D,20220628,000000,27.72,27.86,26.6,26.65,16111,0
+MILN.US,D,20220629,000000,26.26,26.55,26.26,26.46,3218,0
+MILN.US,D,20220630,000000,26.13,26.2303,25.61,25.9979,6249,0
+MILN.US,D,20220701,000000,26.0672,26.57,25.975,26.457,5450,0
+MILN.US,D,20220705,000000,26.14,27.24,25.97,27.24,10267,0
+MILN.US,D,20220706,000000,27.07,27.1676,26.82,27,6594,0
+MILN.US,D,20220707,000000,27.28,27.55,27.24,27.5,54420,0
+MILN.US,D,20220708,000000,27.32,27.575,27.0613,27.3664,5886,0
+MILN.US,D,20220711,000000,27.09,27.09,26.5801,26.595,7298,0
+MILN.US,D,20220712,000000,26.64,26.8993,26.44,26.555,7102,0
+MILN.US,D,20220713,000000,26,26.6,26,26.5382,7329,0
+MILN.US,D,20220714,000000,26.1,26.27,25.9367,26.21,9973,0
+MILN.US,D,20220715,000000,26.51,26.91,26.44,26.8531,4618,0
+MILN.US,D,20220718,000000,27.19,27.61,26.91,27.01,8534,0
+MILN.US,D,20220719,000000,27.34,28.0336,27.3189,27.985,5559,0
+MILN.US,D,20220720,000000,28.09,28.738,28.09,28.6876,5390,0
+MILN.US,D,20220721,000000,28.66,28.95,28.4455,28.95,6554,0
+MILN.US,D,20220722,000000,28.72,28.81,28.14,28.2903,10652,0
+MILN.US,D,20220725,000000,28.41,28.41,27.96,28.21,23069,0
+MILN.US,D,20220726,000000,27.71,27.71,27.4009,27.4161,14082,0
+MILN.US,D,20220727,000000,27.94,28.65,27.84,28.53,14199,0
+MILN.US,D,20220728,000000,28.5422,28.955,28.165,28.955,10363,0
+MILN.US,D,20220729,000000,28.85,29.3297,28.85,29.27,4884,0
+MILN.US,D,20220801,000000,28.96,29.4848,28.96,29.37,9416,0
+MILN.US,D,20220802,000000,29.34,29.66,29.305,29.5,7446,0
+MILN.US,D,20220803,000000,29.7799,30.31,29.77,30.22,13567,0
+MILN.US,D,20220804,000000,30.22,30.35,30.015,30.35,35982,0
+MILN.US,D,20220805,000000,29.93,30.3688,29.93,30.32,6061,0
+MILN.US,D,20220808,000000,30.78,31.0193,30.48,30.59,8862,0
+MILN.US,D,20220809,000000,30.27,30.27,29.87,30,4520,0
+MILN.US,D,20220810,000000,30.74,31.01,30.74,30.89,64710,0
+MILN.US,D,20220811,000000,31.45,31.65,30.9064,31.1,9699,0
+MILN.US,D,20220812,000000,31.11,31.58,31.11,31.58,3773,0
+MILN.US,D,20220815,000000,31.37,31.77,31.37,31.76,9403,0
+MILN.US,D,20220816,000000,31.57,31.9728,31.47,31.9,21314,0
+MILN.US,D,20220817,000000,31.53,31.54,31.15,31.34,9382,0
+MILN.US,D,20220818,000000,31.08,31.3315,31.08,31.24,7168,0
+MILN.US,D,20220819,000000,30.9,30.9,30.33,30.35,8913,0
+MILN.US,D,20220822,000000,29.89,29.89,29.46,29.54,9637,0
+MILN.US,D,20220823,000000,29.41,29.71,29.26,29.26,14771,0
+MILN.US,D,20220824,000000,29.4478,29.67,29.4478,29.56,3864,0
+MILN.US,D,20220825,000000,29.705,30.17,29.65,30.17,12132,0
+MILN.US,D,20220826,000000,30.13,30.17,28.95,28.95,7847,0
+MILN.US,D,20220829,000000,28.71,29.0199,28.71,28.79,4432,0
+MILN.US,D,20220830,000000,28.95,28.95,28.34,28.56,8413,0
+MILN.US,D,20220831,000000,28.7238,28.7466,28.371,28.4,18245,0
+MILN.US,D,20220901,000000,28.18,28.56,27.8261,28.56,24207,0
+MILN.US,D,20220902,000000,28.49,28.76,28.1,28.29,5483,0
+MILN.US,D,20220906,000000,28.23,28.26,27.8,28.17,15139,0
+MILN.US,D,20220907,000000,28.12,28.98,28.12,28.98,5295,0
+MILN.US,D,20220908,000000,28.8,29.25,28.8,29.25,3948,0
+MILN.US,D,20220909,000000,29.36,29.92,29.36,29.79,22315,0
+MILN.US,D,20220912,000000,29.97,30.275,29.97,30.24,5968,0
+MILN.US,D,20220913,000000,29.27,29.27,28.7022,28.73,4178,0
+MILN.US,D,20220914,000000,28.67,29,28.62,29,21317,0
+MILN.US,D,20220915,000000,28.81,29.345,28.73,28.765,44146,0
+MILN.US,D,20220916,000000,28.3,28.3,28.0964,28.255,6255,0
+MILN.US,D,20220919,000000,27.97,28.4623,27.97,28.4381,47315,0
+MILN.US,D,20220920,000000,28.1,28.1322,27.8118,27.96,8364,0
+MILN.US,D,20220921,000000,27.98,28.14,27.35,27.36,8749,0
+MILN.US,D,20220922,000000,27.17,27.205,26.62,26.73,25006,0
+MILN.US,D,20220923,000000,26.37,26.37,25.97,26.27,6224,0
+MILN.US,D,20220926,000000,26.22,26.3301,26.0137,26.03,9956,0
+MILN.US,D,20220927,000000,26.38,26.44,25.93,26.17,5165,0
+MILN.US,D,20220928,000000,26.21,27.0499,26.21,27.02,12628,0
+MILN.US,D,20220929,000000,26.48,26.48,25.96,26.19,6105,0
+MILN.US,D,20220930,000000,25.94,26.31,25.64,25.64,5743,0
+MILN.US,D,20221003,000000,25.88,26.3,25.72,26.17,12136,0
+MILN.US,D,20221004,000000,26.74,27.28,26.74,27.28,6010,0
+MILN.US,D,20221005,000000,26.88,27.3769,26.7685,27.29,5249,0
+MILN.US,D,20221006,000000,27.13,27.4187,27.1,27.1274,20529,0
+MILN.US,D,20221007,000000,26.74,26.74,26.2,26.23,7796,0
+MILN.US,D,20221010,000000,26.28,26.28,25.92,26.1371,8451,0
+MILN.US,D,20221011,000000,25.8901,26.0876,25.625,25.7716,6138,0
+MILN.US,D,20221012,000000,25.8,26.05,25.8,25.86,11296,0
+MILN.US,D,20221013,000000,25.16,26.2,25.1405,26.1,9583,0
+MILN.US,D,20221014,000000,25.705,25.75,25.39,25.39,2904,0
+MILN.US,D,20221017,000000,26.153,26.4006,26.13,26.35,23300,0
+MILN.US,D,20221018,000000,26.93,26.93,26.4805,26.53,9617,0
+MILN.US,D,20221019,000000,26.36,26.59,26.078,26.24,7588,0
+MILN.US,D,20221020,000000,26.22,26.655,26.07,26.17,9024,0
+MILN.US,D,20221021,000000,25.97,26.51,25.7601,26.44,4983,0
+MILN.US,D,20221024,000000,26.46,26.6117,25.7192,26.59,6505,0
+MILN.US,D,20221025,000000,26.61,27.4999,26.61,27.43,5710,0
+MILN.US,D,20221026,000000,27.1865,27.32,27.05,27.05,6702,0
+MILN.US,D,20221027,000000,26.905,26.9545,26.61,26.61,4851,0
+MILN.US,D,20221028,000000,26.51,27.0711,26.51,27.07,9474,0
+MILN.US,D,20221031,000000,26.97,26.97,26.6916,26.76,6001,0
+MILN.US,D,20221101,000000,27.27,27.27,26.71,26.77,4649,0
+MILN.US,D,20221102,000000,26.72,26.72,25.7,25.7,11365,0
+MILN.US,D,20221103,000000,25.37,25.7287,25.3363,25.4,6258,0
+MILN.US,D,20221104,000000,25.86,25.9095,25.3,25.6126,6317,0
+MILN.US,D,20221107,000000,25.8,25.8553,25.5299,25.83,20156,0
+MILN.US,D,20221108,000000,26.05,26.3,25.8,26,6035,0
+MILN.US,D,20221109,000000,25.76,25.76,25.2576,25.3,6880,0
+MILN.US,D,20221110,000000,26.71,27.3281,26.605,27.3281,6722,0
+MILN.US,D,20221111,000000,27.34,28.22,27.34,28.0701,8120,0
+MILN.US,D,20221114,000000,27.86,28.1,27.64,27.68,19976,0
+MILN.US,D,20221115,000000,28.41,28.66,28.31,28.37,10085,0
+MILN.US,D,20221116,000000,28.0445,28.13,27.9,27.92,12513,0
+MILN.US,D,20221117,000000,27.34,27.57,27.24,27.48,9971,0
+MILN.US,D,20221118,000000,27.6627,27.7,27.3279,27.4622,5503,0
+MILN.US,D,20221121,000000,27.38,27.52,27.07,27.3,4594,0
+MILN.US,D,20221122,000000,27.07,27.5392,27.07,27.51,6209,0
+MILN.US,D,20221123,000000,27.53,27.82,27.4426,27.75,8272,0
+MILN.US,D,20221125,000000,27.6012,27.7188,27.6012,27.69,2698,0
+MILN.US,D,20221128,000000,27.55,27.7247,27.3,27.37,6537,0
+MILN.US,D,20221129,000000,27.34,27.455,27.2614,27.33,6235,0
+MILN.US,D,20221130,000000,27.38,28.38,27.2895,28.38,14809,0
+MILN.US,D,20221201,000000,28.4,28.66,28.31,28.46,10055,0
+MILN.US,D,20221202,000000,27.96,28.54,27.96,28.48,19857,0
+MILN.US,D,20221205,000000,28.17,28.2076,27.69,27.74,11834,0
+MILN.US,D,20221206,000000,27.71,27.72,27.01,27.16,11312,0
+MILN.US,D,20221207,000000,27.035,27.2,26.99,27.06,13722,0
+MILN.US,D,20221208,000000,27.18,27.44,27.065,27.38,8789,0
+MILN.US,D,20221209,000000,27.25,27.42,27.1,27.1,11545,0
+MILN.US,D,20221212,000000,27.13,27.48,27,27.47,45208,0
+MILN.US,D,20221213,000000,28.635,28.635,27.54,27.7,10195,0
+MILN.US,D,20221214,000000,27.66,28.025,27.37,27.64,83061,0
+MILN.US,D,20221215,000000,26.9917,27.02,26.65,26.7192,4792,0
+MILN.US,D,20221216,000000,26.57,26.6019,26.1475,26.27,17512,0
+MILN.US,D,20221219,000000,26.22,26.22,25.72,25.81,12297,0
+MILN.US,D,20221220,000000,25.53,25.9193,25.53,25.8,13801,0
+MILN.US,D,20221221,000000,26.04,26.395,26.0202,26.27,9234,0
+MILN.US,D,20221222,000000,25.8202,25.91,25.501,25.91,16225,0
+MILN.US,D,20221223,000000,25.78,26.05,25.64,26.05,14396,0
+MILN.US,D,20221227,000000,25.99,26.0759,25.7474,25.91,13516,0
+MILN.US,D,20221228,000000,25.9695,25.9695,25.53,25.5504,15216,0
+MILN.US,D,20221229,000000,25.69,26.23,25.69,26.16,10746,0
+MILN.US,D,20221230,000000,25.84,26.1,25.8,26.1,7233,0
+MILN.US,D,20230103,000000,26.44,26.62,26.07,26.3,32283,0
+MILN.US,D,20230104,000000,26.59,26.9492,26.5462,26.7743,6260,0
+MILN.US,D,20230105,000000,26.43,26.7,26.3735,26.5416,3080,0
+MILN.US,D,20230106,000000,26.72,27.2416,26.55,27.13,6485,0
+MILN.US,D,20230109,000000,27.19,27.5026,27.11,27.11,14239,0
+MILN.US,D,20230110,000000,27.02,27.55,27.02,27.55,6107,0
+MILN.US,D,20230111,000000,27.7,28.02,27.7,28.02,6129,0
+MILN.US,D,20230112,000000,28.14,28.37,27.8514,28.29,4180,0
+MILN.US,D,20230113,000000,28.12,28.51,28.12,28.4538,6157,0
+MILN.US,D,20230117,000000,28.52,28.61,28.3215,28.53,7740,0
+MILN.US,D,20230118,000000,28.6713,28.8,28.1113,28.16,5444,0
+MILN.US,D,20230119,000000,27.92,28.016,27.6894,27.8531,9051,0
+MILN.US,D,20230120,000000,28.04,28.63,27.955,28.63,15761,0
+MILN.US,D,20230123,000000,28.75,29.22,28.59,29.17,73877,0
+MILN.US,D,20230124,000000,29.03,29.16,28.9472,29.02,18079,0
+MILN.US,D,20230125,000000,28.63,29.0908,28.52,29.08,7664,0
+MILN.US,D,20230126,000000,29.37,29.42,29.165,29.42,5583,0
+MILN.US,D,20230127,000000,29.31,30.01,29.31,29.83,14778,0
+MILN.US,D,20230130,000000,29.57,29.74,29.37,29.38,15020,0
+MILN.US,D,20230131,000000,29.44,29.9051,29.44,29.9051,16889,0
+MILN.US,D,20230201,000000,29.7691,30.6,29.67,30.43,10339,0
+MILN.US,D,20230202,000000,31.02,31.7,31.02,31.4022,82521,0
+MILN.US,D,20230203,000000,30.65,31.29,30.65,30.82,12149,0
+MILN.US,D,20230206,000000,30.49,30.63,30.32,30.5155,71612,0
+MILN.US,D,20230207,000000,30.4,31.06,30.39,30.96,9484,0
+MILN.US,D,20230208,000000,30.73,30.7976,30.37,30.43,29053,0
+MILN.US,D,20230209,000000,30.79,30.79,29.93,29.99,8196,0
+MILN.US,D,20230210,000000,29.82,29.8277,29.51,29.64,5829,0
+MILN.US,D,20230213,000000,29.75,30.13,29.75,30.1,8998,0
+MILN.US,D,20230214,000000,29.9,30.37,29.857,30.21,4189,0
+MILN.US,D,20230215,000000,30.11,30.82,30.11,30.82,3991,0
+MILN.US,D,20230216,000000,30.31,30.7599,30.28,30.28,9508,0
+MILN.US,D,20230217,000000,29.86,29.97,29.7563,29.97,5411,0
+MILN.US,D,20230221,000000,29.46,29.6089,29.17,29.18,15530,0
+MILN.US,D,20230222,000000,29.21,29.3601,29.1649,29.21,4282,0
+MILN.US,D,20230223,000000,29.45,29.45,28.7714,29.17,8130,0
+MILN.US,D,20230224,000000,28.7,28.862,28.65,28.7842,11588,0
+MILN.US,D,20230227,000000,29.01,29.035,28.82,28.92,5172,0
+MILN.US,D,20230228,000000,28.81,29.1,28.81,28.91,14649,0
+MILN.US,D,20230301,000000,28.87,28.87,28.5697,28.64,3969,0
+MILN.US,D,20230302,000000,28.4317,28.91,28.4317,28.91,4064,0
+MILN.US,D,20230303,000000,28.98,29.43,28.98,29.41,28173,0
+MILN.US,D,20230306,000000,29.46,29.83,29.31,29.34,9121,0
+MILN.US,D,20230307,000000,29.39,29.59,29.21,29.23,6031,0
+MILN.US,D,20230308,000000,29.18,29.3183,29.03,29.295,13053,0
+MILN.US,D,20230309,000000,29.27,29.475,28.57,28.5953,7519,0
+MILN.US,D,20230310,000000,28.48,28.48,27.8,27.9629,7299,0
+MILN.US,D,20230313,000000,27.62,28.07,27.4285,27.767,12951,0
+MILN.US,D,20230314,000000,28.394,28.425,28.0405,28.2653,8239,0
+MILN.US,D,20230315,000000,27.9401,28.3,27.81,28.3,8860,0
+MILN.US,D,20230316,000000,28.07,28.7287,28.07,28.71,4783,0
+MILN.US,D,20230317,000000,28.5,28.62,28.1401,28.35,3700,0
+MILN.US,D,20230320,000000,28.34,28.5585,28.215,28.4361,8163,0
+MILN.US,D,20230321,000000,28.8,29.08,28.6801,29.08,6782,0
+MILN.US,D,20230322,000000,29.05,29.05,28.4575,28.4575,6393,0
+MILN.US,D,20230323,000000,28.58,28.9632,28.33,28.47,5486,0
+MILN.US,D,20230324,000000,28.47,28.6421,28.32,28.5637,4474,0
+MILN.US,D,20230327,000000,28.71,28.78,28.5,28.59,7980,0
+MILN.US,D,20230328,000000,28.525,28.6621,28.3275,28.44,5675,0
+MILN.US,D,20230329,000000,28.79,29.04,28.727,29.04,6656,0
+MILN.US,D,20230330,000000,29.17,29.34,29.17,29.26,3986,0
+MILN.US,D,20230331,000000,29.32,29.8031,29.32,29.75,16386,0
+MILN.US,D,20230403,000000,29.66,29.87,29.66,29.82,8371,0
+MILN.US,D,20230404,000000,29.88,29.89,29.6304,29.73,8373,0
+MILN.US,D,20230405,000000,29.44,29.55,29.2608,29.36,2752,0
+MILN.US,D,20230406,000000,29.27,29.44,29.0282,29.42,4903,0
+MILN.US,D,20230410,000000,29.21,29.499,29.135,29.45,6400,0
+MILN.US,D,20230411,000000,29.55,29.6704,29.46,29.55,4377,0
+MILN.US,D,20230412,000000,29.84,29.84,29.2,29.2,5720,0
+MILN.US,D,20230413,000000,29.53,29.829,29.53,29.81,6685,0
+MILN.US,D,20230414,000000,29.76,29.885,29.56,29.76,4427,0
+MILN.US,D,20230417,000000,29.82,29.92,29.69,29.92,14473,0
+MILN.US,D,20230418,000000,30.16,30.16,29.9,30,8573,0
+MILN.US,D,20230419,000000,29.73,29.9784,29.73,29.92,3968,0
+MILN.US,D,20230420,000000,29.69,30.01,29.69,29.82,4104,0
+MILN.US,D,20230421,000000,29.58,29.87,29.58,29.84,2966,0
+MILN.US,D,20230424,000000,29.85,29.99,29.7384,29.89,4543,0
+MILN.US,D,20230425,000000,29.74,29.74,29.3,29.36,3680,0
+MILN.US,D,20230426,000000,29.332,29.51,29.15,29.16,7417,0
+MILN.US,D,20230427,000000,29.53,29.9279,29.36,29.89,3926,0
+MILN.US,D,20230428,000000,29.7,30.21,29.64,30.21,6969,0
+MILN.US,D,20230501,000000,30.1,30.285,30.07,30.12,9351,0
+MILN.US,D,20230502,000000,30.07,30.12,29.54,29.82,8739,0
+MILN.US,D,20230503,000000,29.8,30.1,29.61,29.66,11306,0
+MILN.US,D,20230504,000000,29.47,29.47,29.2818,29.35,8494,0
+MILN.US,D,20230505,000000,29.62,29.8892,29.62,29.8215,4381,0
+MILN.US,D,20230508,000000,29.88,30.11,29.8796,30.11,6630,0
+MILN.US,D,20230509,000000,29.81,29.94,29.78,29.8781,4620,0
+MILN.US,D,20230510,000000,29.94,30.07,29.62,29.89,3688,0
+MILN.US,D,20230511,000000,29.77,29.92,29.7242,29.83,6675,0
+MILN.US,D,20230512,000000,29.85,29.85,29.48,29.56,6205,0
+MILN.US,D,20230515,000000,29.53,29.79,29.5,29.75,6099,0
+MILN.US,D,20230516,000000,29.41,29.41,29.21,29.21,4590,0
+MILN.US,D,20230517,000000,29.36,29.72,29.3,29.66,4739,0
+MILN.US,D,20230518,000000,29.66,30.16,29.66,30.16,14140,0
+MILN.US,D,20230519,000000,30.1,30.21,29.68,29.75,8436,0
+MILN.US,D,20230522,000000,29.74,29.97,29.74,29.77,11725,0
+MILN.US,D,20230523,000000,29.7716,29.92,29.52,29.52,7760,0
+MILN.US,D,20230524,000000,29.3025,29.3025,29.0801,29.21,11600,0
+MILN.US,D,20230525,000000,29.37,29.37,28.94,28.94,6637,0
+MILN.US,D,20230526,000000,29.091,29.46,29.091,29.36,13393,0
+MILN.US,D,20230530,000000,29.58,29.58,29.26,29.35,25734,0
+MILN.US,D,20230531,000000,29.28,29.35,29.09,29.295,7806,0
+MILN.US,D,20230601,000000,29.25,29.75,29.1618,29.631,8217,0
+MILN.US,D,20230602,000000,29.93,30.394,29.93,30.39,11224,0
+MILN.US,D,20230605,000000,30.34,30.53,30.0806,30.38,8764,0
+MILN.US,D,20230606,000000,30.41,30.7799,30.405,30.71,7839,0
+MILN.US,D,20230607,000000,30.88,30.9781,30.5014,30.58,8572,0
+MILN.US,D,20230608,000000,30.54,30.82,30.4772,30.72,11142,0
+MILN.US,D,20230609,000000,30.85,31,30.72,30.76,6047,0
+MILN.US,D,20230612,000000,30.805,31.0975,30.805,31.09,9487,0
+MILN.US,D,20230613,000000,31.1813,31.41,31.1437,31.41,27663,0
+MILN.US,D,20230614,000000,31.4312,31.47,31.1119,31.41,7995,0
+MILN.US,D,20230615,000000,31.18,31.81,31.18,31.81,6309,0
+MILN.US,D,20230616,000000,31.83,31.83,31.565,31.6,7013,0
+MILN.US,D,20230620,000000,31.41,31.6,31.32,31.505,9154,0
+MILN.US,D,20230621,000000,31.34,31.42,31.1801,31.24,23824,0
+MILN.US,D,20230622,000000,31.0279,31.3233,31.0279,31.32,4920,0
+MILN.US,D,20230623,000000,30.9616,31.2375,30.9616,31.1,5826,0
+MILN.US,D,20230626,000000,31.1925,31.28,30.98,31.05,8056,0
+MILN.US,D,20230627,000000,31.11,31.6112,31.11,31.51,5327,0
+MILN.US,D,20230628,000000,31.52,31.7327,31.48,31.72,6048,0
+MILN.US,D,20230629,000000,31.61,31.71,31.42,31.52,6650,0
+MILN.US,D,20230630,000000,31.73,31.9291,31.73,31.86,10677,0
+MILN.US,D,20230703,000000,31.8,32.06,31.8,32.04,5772,0
+MILN.US,D,20230705,000000,31.94,32.0842,31.846,32.02,7803,0
+MILN.US,D,20230706,000000,31.57,31.57,31.23,31.4,9816,0
+MILN.US,D,20230707,000000,31.5103,31.77,31.5103,31.6,4752,0
+MILN.US,D,20230710,000000,31.52,32.05,31.52,32.02,12662,0
+MILN.US,D,20230711,000000,32.185,32.665,32.03,32.66,8916,0
+MILN.US,D,20230712,000000,33.11,33.15,32.88,32.97,108062,0
+MILN.US,D,20230713,000000,33.28,33.459,33.17,33.35,33351,0
+MILN.US,D,20230714,000000,33.44,33.5147,33.15,33.28,19657,0
+MILN.US,D,20230717,000000,33.23,33.6899,33.23,33.59,22939,0
+MILN.US,D,20230718,000000,33.48,33.9165,33.48,33.8665,18946,0
+MILN.US,D,20230719,000000,34.09,34.289,34.035,34.08,16907,0
+MILN.US,D,20230720,000000,33.95,33.95,33.4,33.4,23423,0
+MILN.US,D,20230721,000000,33.56,33.6701,33.4032,33.46,18543,0
+MILN.US,D,20230724,000000,33.43,33.7072,33.27,33.41,19178,0
+MILN.US,D,20230725,000000,33.35,33.376,33.2097,33.2097,11811,0
+MILN.US,D,20230726,000000,33.1701,33.43,33.1605,33.43,10615,0
+MILN.US,D,20230727,000000,33.62,33.62,32.77,32.77,12329,0
+MILN.US,D,20230728,000000,33.13,33.55,33.13,33.53,9221,0
+MILN.US,D,20230731,000000,33.58,33.93,33.58,33.93,13258,0
+MILN.US,D,20230801,000000,33.68,33.7,33.515,33.68,7310,0
+MILN.US,D,20230802,000000,33.31,33.31,32.95,33.14,16206,0
+MILN.US,D,20230803,000000,32.83,32.9304,32.75,32.8261,12625,0
+MILN.US,D,20230804,000000,33.03,33.03,32.5,32.5,8830,0
+MILN.US,D,20230807,000000,32.66,32.815,32.5479,32.815,22654,0
+MILN.US,D,20230808,000000,32.52,32.65,32.2356,32.6,7812,0
+MILN.US,D,20230809,000000,32.61,32.61,32.1,32.17,14098,0
+MILN.US,D,20230810,000000,32.575,32.64,32.2345,32.31,6604,0
+MILN.US,D,20230811,000000,32.1852,32.31,32.06,32.21,7562,0
+MILN.US,D,20230814,000000,32.1,32.29,32.06,32.29,9734,0
+MILN.US,D,20230815,000000,32.19,32.19,31.65,31.6873,9163,0
+MILN.US,D,20230816,000000,31.62,31.75,31.38,31.38,18907,0
+MILN.US,D,20230817,000000,31.47,31.47,31,31,6863,0
+MILN.US,D,20230818,000000,30.75,31.1007,30.75,31.04,6153,0
+MILN.US,D,20230821,000000,31.12,31.1377,30.8,31.0864,10407,0
+MILN.US,D,20230822,000000,31.07,31.099,30.91,30.99,8874,0
+MILN.US,D,20230823,000000,30.98,31.4188,30.9,31.32,7417,0
+MILN.US,D,20230824,000000,31.29,31.3237,30.7322,30.77,8690,0
+MILN.US,D,20230825,000000,30.87,31.1,30.64,31,14541,0
+MILN.US,D,20230828,000000,31.16,31.29,31.105,31.22,14876,0
+MILN.US,D,20230829,000000,31.22,31.83,31.22,31.81,8389,0
+MILN.US,D,20230830,000000,31.75,32.0835,31.75,32.03,14861,0
+MILN.US,D,20230831,000000,32.0963,32.27,32.07,32.1187,5377,0
+MILN.US,D,20230901,000000,32.32,32.3958,32.188,32.33,4354,0
+MILN.US,D,20230905,000000,32.24,32.3612,32.1888,32.285,13868,0
+MILN.US,D,20230906,000000,32.21,32.36,31.8801,32.03,6079,0
+MILN.US,D,20230907,000000,31.7563,31.9925,31.75,31.92,9769,0
+MILN.US,D,20230908,000000,31.9,31.9599,31.778,31.81,5041,0
+MILN.US,D,20230911,000000,31.98,32.18,31.9685,32.09,6283,0
+MILN.US,D,20230912,000000,32.03,32.15,31.92,31.975,4613,0
+MILN.US,D,20230913,000000,31.89,31.9799,31.75,31.85,7723,0
+MILN.US,D,20230914,000000,31.98,32.21,31.9175,32.18,12707,0
+MILN.US,D,20230915,000000,31.93,32.02,31.69,31.72,8457,0
+MILN.US,D,20230918,000000,31.7,31.7,31.51,31.58,6925,0
+MILN.US,D,20230919,000000,31.46,31.4719,31.161,31.39,6829,0
+MILN.US,D,20230920,000000,31.47,31.52,31.05,31.05,9265,0
+MILN.US,D,20230921,000000,30.88,30.88,30.22,30.39,12762,0
+MILN.US,D,20230922,000000,30.4875,30.6,30.3204,30.33,6361,0
+MILN.US,D,20230925,000000,30.16,30.42,30.16,30.42,6376,0
+MILN.US,D,20230926,000000,30.24,30.2893,29.96,30.05,11018,0
+MILN.US,D,20230927,000000,30.14,30.2803,29.8008,30.06,6256,0
+MILN.US,D,20230928,000000,30,30.29,29.9151,30.25,5922,0
+MILN.US,D,20230929,000000,30.59,30.7,30.2626,30.41,11362,0
+MILN.US,D,20231002,000000,30.28,30.5,30.21,30.31,22078,0
+MILN.US,D,20231003,000000,30.06,30.14,29.595,29.69,42100,0
+MILN.US,D,20231004,000000,29.74,30.0174,29.74,29.95,14277,0
+MILN.US,D,20231005,000000,29.84,29.88,29.57,29.8047,6738,0
+MILN.US,D,20231006,000000,29.59,30.2477,29.5196,30.14,6762,0
+MILN.US,D,20231009,000000,29.89,30.3062,29.88,30.25,5123,0
+MILN.US,D,20231010,000000,30.34,30.7593,30.34,30.56,4409,0
+MILN.US,D,20231011,000000,30.6,30.68,30.4,30.6,7971,0
+MILN.US,D,20231012,000000,30.64,30.64,30.09,30.35,4586,0
+MILN.US,D,20231013,000000,30.25,30.29,29.805,29.85,5172,0
+MILN.US,D,20231016,000000,30.05,30.5675,30.05,30.48,13553,0
+MILN.US,D,20231017,000000,30.33,30.6835,30.33,30.63,8708,0
+MILN.US,D,20231018,000000,30.2556,30.3598,29.92,29.97,4675,0
+MILN.US,D,20231019,000000,30.16,30.31,29.7175,29.81,10263,0
+MILN.US,D,20231020,000000,29.81,29.82,29.48,29.48,5031,0
+MILN.US,D,20231023,000000,29.26,29.73,29.1113,29.51,7050,0
+MILN.US,D,20231024,000000,29.8,30.055,29.715,29.89,15901,0
+MILN.US,D,20231025,000000,29.64,29.64,29.08,29.08,6205,0
+MILN.US,D,20231026,000000,28.91,28.985,28.53,28.605,15315,0
+MILN.US,D,20231027,000000,28.86,28.86,28.45,28.54,7839,0
+MILN.US,D,20231030,000000,28.82,29.09,28.79,29.06,6085,0
+MILN.US,D,20231031,000000,28.9376,29.1774,28.8735,29.14,3664,0
+MILN.US,D,20231101,000000,29.2,29.2455,28.93,29.19,7108,0
+MILN.US,D,20231102,000000,29.73,30,29.7142,30,7063,0
+MILN.US,D,20231103,000000,30.25,30.8,30.25,30.78,8571,0
+MILN.US,D,20231106,000000,30.6458,30.7026,30.5,30.7,5815,0
+MILN.US,D,20231107,000000,30.7916,31.046,30.7916,31.04,15814,0
+MILN.US,D,20231108,000000,31.02,31.08,30.7629,31.04,5081,0
+MILN.US,D,20231109,000000,31.19,31.19,30.7587,30.79,8825,0
+MILN.US,D,20231110,000000,30.77,31.1825,30.77,31.18,8237,0
+MILN.US,D,20231113,000000,31.07,31.24,30.9501,31.16,4768,0
+MILN.US,D,20231114,000000,31.69,32.156,31.69,32.07,6698,0
+MILN.US,D,20231115,000000,32.35,32.68,32.35,32.44,28769,0
+MILN.US,D,20231116,000000,32.22,32.2892,32.0758,32.23,8006,0
+MILN.US,D,20231117,000000,32.21,32.2937,32.164,32.26,3715,0
+MILN.US,D,20231120,000000,32.19,32.61,32.19,32.52,14823,0
+MILN.US,D,20231121,000000,32.41,32.41,32.2358,32.31,5716,0
+MILN.US,D,20231122,000000,32.42,32.7115,32.42,32.59,20644,0
+MILN.US,D,20231124,000000,32.55,32.66,32.5349,32.59,8572,0
+MILN.US,D,20231127,000000,32.5338,32.78,32.5335,32.66,4884,0
+MILN.US,D,20231128,000000,32.5206,32.8434,32.5206,32.81,7137,0
+MILN.US,D,20231129,000000,33.01,33.17,32.79,32.81,9757,0
+MILN.US,D,20231130,000000,32.74,32.849,32.6752,32.83,4175,0
+MILN.US,D,20231201,000000,32.74,33.4825,32.74,33.46,7653,0
+MILN.US,D,20231204,000000,33.4,33.7206,33.3678,33.55,8864,0
+MILN.US,D,20231205,000000,33.4,33.465,33.21,33.3669,5309,0
+MILN.US,D,20231206,000000,33.58,33.8225,33.43,33.45,7663,0
+MILN.US,D,20231207,000000,33.5801,33.813,33.574,33.77,5030,0
+MILN.US,D,20231208,000000,33.6,34.1597,33.6,34.07,18149,0
+MILN.US,D,20231211,000000,34.04,34.39,34.04,34.27,10129,0
+MILN.US,D,20231212,000000,34.165,34.4,34.0841,34.4,5199,0
+MILN.US,D,20231213,000000,34.45,35.053,34.25,35.053,11038,0
+MILN.US,D,20231214,000000,35.35,35.5808,35.19,35.45,7589,0
+MILN.US,D,20231215,000000,35.44,35.475,35.1549,35.3,24648,0
+MILN.US,D,20231218,000000,35.3,35.68,35.3,35.59,12739,0
+MILN.US,D,20231219,000000,35.66,36.0456,35.66,36.01,10713,0
+MILN.US,D,20231220,000000,35.9792,36.19,35.3901,35.4644,8461,0
+MILN.US,D,20231221,000000,35.76,35.93,35.61,35.85,11011,0
+MILN.US,D,20231222,000000,35.8,35.8731,35.5329,35.68,9488,0
+MILN.US,D,20231226,000000,35.68,35.8207,35.62,35.74,10851,0
+MILN.US,D,20231227,000000,35.75,35.86,35.721,35.83,9902,0
+MILN.US,D,20231228,000000,35.72,35.83,35.6914,35.78,9625,0
+MILN.US,D,20231229,000000,35.75,35.75,35.3201,35.45,5657,0
+MILN.US,D,20240102,000000,35.105,35.105,34.7,34.89,10912,0
+MILN.US,D,20240103,000000,34.54,34.64,34.235,34.31,8059,0
+MILN.US,D,20240104,000000,34.15,34.39,34.09,34.14,27300,0
+MILN.US,D,20240105,000000,34.06,34.4466,34.06,34.17,7296,0
+MILN.US,D,20240108,000000,34.26,34.8791,34.26,34.81,12890,0
+MILN.US,D,20240109,000000,34.66,34.89,34.6144,34.73,8149,0
+MILN.US,D,20240110,000000,34.915,35.08,34.7966,35.01,10628,0
+MILN.US,D,20240111,000000,35.08,35.135,34.65,35.07,9636,0
+MILN.US,D,20240112,000000,35.17,35.3145,34.87,34.87,12308,0
+MILN.US,D,20240116,000000,34.73,34.79,34.51,34.69,14786,0
+MILN.US,D,20240117,000000,34.32,34.47,34.16,34.4,13533,0
+MILN.US,D,20240118,000000,34.6,34.8987,34.56,34.87,7439,0
+MILN.US,D,20240119,000000,34.7605,35.37,34.7605,35.26,5525,0
+MILN.US,D,20240122,000000,35.44,35.6492,35.2801,35.44,8364,0
+MILN.US,D,20240123,000000,35.48,35.495,35.2474,35.34,5671,0
+MILN.US,D,20240124,000000,35.65,35.76,35.26,35.28,8850,0
+MILN.US,D,20240125,000000,35.5,35.6417,35.3301,35.61,12706,0
+MILN.US,D,20240126,000000,35.59,35.92,35.59,35.86,5252,0
+MILN.US,D,20240129,000000,35.86,36.38,35.8017,36.35,74157,0
+MILN.US,D,20240130,000000,36.21,36.2601,36.06,36.11,5773,0
+MILN.US,D,20240131,000000,35.87,35.9009,35.31,35.31,8328,0
+MILN.US,D,20240201,000000,35.75,35.87,35.3647,35.87,6633,0
+MILN.US,D,20240202,000000,35.94,36.59,35.94,36.46,18237,0
+MILN.US,D,20240205,000000,36.25,36.2771,35.955,36.13,8799,0
+MILN.US,D,20240206,000000,36.12,36.51,36.12,36.51,29628,0
+MILN.US,D,20240207,000000,36.39,36.71,36.3268,36.64,8002,0
+MILN.US,D,20240208,000000,36.66,36.95,36.66,36.95,9330,0
+MILN.US,D,20240209,000000,36.77,36.93,36.6606,36.9,5127,0
+MILN.US,D,20240212,000000,36.91,37.3901,36.91,37.14,8145,0
+MILN.US,D,20240213,000000,36.31,36.5579,36.0937,36.3,9250,0
+MILN.US,D,20240214,000000,36.75,37.16,36.65,37.16,8674,0
+MILN.US,D,20240215,000000,37.28,37.74,37.275,37.74,14421,0
+MILN.US,D,20240216,000000,37.38,37.38,37.1009,37.13,8308,0
+MILN.US,D,20240220,000000,36.87,36.9027,36.59,36.76,8200,0
+MILN.US,D,20240221,000000,36.73,36.7403,36.46,36.67,8322,0
+MILN.US,D,20240222,000000,37.15,37.4579,37.0629,37.3642,36254,0
+MILN.US,D,20240223,000000,37.66,37.74,37.51,37.65,33781,0
+MILN.US,D,20240226,000000,37.5,37.66,37.44,37.45,17953,0
+MILN.US,D,20240227,000000,37.73,38.025,37.695,37.95,6147,0
+MILN.US,D,20240228,000000,37.75,38.03,37.75,37.82,20232,0
+MILN.US,D,20240229,000000,38.25,38.25,38.02,38.1,8411,0
+MILN.US,D,20240301,000000,38.06,38.62,38.06,38.56,30106,0
+MILN.US,D,20240304,000000,38.67,38.67,38.4101,38.49,11290,0
+MILN.US,D,20240305,000000,38.2792,38.2792,37.9,38.07,11552,0
+MILN.US,D,20240306,000000,38.31,38.4,38.09,38.14,12541,0
+MILN.US,D,20240307,000000,38.36,38.63,38.3359,38.48,37882,0
+MILN.US,D,20240308,000000,38.59,38.99,38.3617,38.5,11421,0
+MILN.US,D,20240311,000000,38.38,38.4814,38.1628,38.28,10640,0
+MILN.US,D,20240312,000000,38.41,38.64,38.285,38.49,8909,0
+MILN.US,D,20240313,000000,38.7064,38.928,38.68,38.73,14094,0
+MILN.US,D,20240314,000000,38.76,38.8214,38.34,38.56,8821,0
+MILN.US,D,20240315,000000,38.3894,38.5123,38.1,38.13,3923,0
+MILN.US,D,20240318,000000,38.41,38.52,38.2703,38.36,13004,0
+MILN.US,D,20240319,000000,38.24,38.5338,38.15,38.5,5647,0
+MILN.US,D,20240320,000000,38.52,39.28,38.52,39.28,15678,0
+MILN.US,D,20240321,000000,39.5,39.715,39.5,39.51,10955,0
+MILN.US,D,20240322,000000,39.42,39.42,39.06,39.06,25715,0
+MILN.US,D,20240325,000000,39.06,39.14,38.93,38.93,12140,0
+MILN.US,D,20240326,000000,39.16,39.27,38.91,38.91,4474,0
+MILN.US,D,20240327,000000,39.32,39.32,38.93,39.12,10505,0
+MILN.US,D,20240328,000000,39.28,39.28,39.08,39.1,4073,0
+MILN.US,D,20240401,000000,39.13,39.15,36.63,38.69,25267,0
+MILN.US,D,20240402,000000,38.3,38.4,38.11,38.4,7453,0
+MILN.US,D,20240403,000000,38.34,38.6629,38.34,38.5,10204,0
+MILN.US,D,20240404,000000,38.95,38.9705,38.01,38.01,5768,0
+MILN.US,D,20240405,000000,38.222,38.6987,38.22,38.57,26064,0
+MILN.US,D,20240408,000000,38.71,38.8088,38.5952,38.71,8355,0
+MILN.US,D,20240409,000000,38.85,38.8624,38.51,38.8,7327,0
+MILN.US,D,20240410,000000,38.18,38.51,38.15,38.27,13845,0
+MILN.US,D,20240411,000000,38.36,38.72,38.225,38.59,6202,0
+MILN.US,D,20240412,000000,38.38,38.39,37.8399,37.89,7319,0
+MILN.US,D,20240415,000000,38.1861,38.2903,37.18,37.18,7324,0
+MILN.US,D,20240416,000000,37.02,37.39,36.9876,37.21,5889,0
+MILN.US,D,20240417,000000,37.46,37.46,36.97,37.0749,6026,0
+MILN.US,D,20240418,000000,37.21,37.485,37.0618,37.11,3120,0
+MILN.US,D,20240419,000000,36.89,36.93,36.44,36.4951,9555,0
+MILN.US,D,20240422,000000,36.89,37.085,36.56,36.96,14299,0
+MILN.US,D,20240423,000000,37.16,37.7929,37.16,37.71,15776,0
+MILN.US,D,20240424,000000,37.745,37.745,37.4,37.48,8984,0
+MILN.US,D,20240425,000000,36.91,37.43,36.88,37.43,7523,0
+MILN.US,D,20240426,000000,37.79,38.1299,37.4848,38.07,5639,0
+MILN.US,D,20240429,000000,38.16,38.16,37.87,38,7737,0
+MILN.US,D,20240430,000000,37.79,37.93,37.38,37.38,7667,0
+MILN.US,D,20240501,000000,37.1055,37.69,36.97,37.03,13922,0
+MILN.US,D,20240502,000000,37.2713,37.65,37.11,37.65,8364,0
+MILN.US,D,20240503,000000,38.1,38.2,37.8997,37.91,12246,0
+MILN.US,D,20240506,000000,38.15,38.38,38.15,38.38,9324,0
+MILN.US,D,20240507,000000,38.3233,38.49,38.23,38.3,3539,0
+MILN.US,D,20240508,000000,38.0379,38.1,37.9401,38.04,8089,0
+MILN.US,D,20240509,000000,38.005,38.48,38.005,38.47,7022,0
+MILN.US,D,20240510,000000,38.42,38.42,38.08,38.12,16961,0
+MILN.US,D,20240513,000000,38.3,38.3,38.03,38.15,5685,0
+MILN.US,D,20240514,000000,38.33,38.34,38.22,38.32,4784,0
+MILN.US,D,20240515,000000,38.5249,38.58,38.3887,38.58,9429,0
+MILN.US,D,20240516,000000,38.46,38.6008,38.34,38.34,8198,0
+MILN.US,D,20240517,000000,38.3173,38.49,38.3173,38.49,5004,0
+MILN.US,D,20240520,000000,38.45,38.5849,38.3301,38.44,4432,0
+MILN.US,D,20240521,000000,38.2005,38.33,38.17,38.33,10021,0
+MILN.US,D,20240522,000000,38.2,38.2,37.935,38.01,7231,0
+MILN.US,D,20240523,000000,37.805,37.8323,37.37,37.47,3754,0
+MILN.US,D,20240524,000000,37.73,37.81,37.555,37.67,7084,0
+MILN.US,D,20240528,000000,37.64,37.64,37.4,37.57,11801,0
+MILN.US,D,20240529,000000,37.365,37.4483,37.33,37.3426,5022,0
+MILN.US,D,20240530,000000,37.31,37.5688,37.3,37.43,15158,0
+MILN.US,D,20240531,000000,37.4,37.69,37.13,37.69,4455,0
+MILN.US,D,20240603,000000,37.79,37.95,36.3372,37.78,8948,0
+MILN.US,D,20240604,000000,37.68,37.89,37.665,37.88,8255,0
+MILN.US,D,20240605,000000,37.97,38.18,37.8328,38.1,11264,0
+MILN.US,D,20240606,000000,38.24,38.5907,38.24,38.5,11517,0
+MILN.US,D,20240607,000000,38.3,38.5238,38.18,38.28,6329,0
+MILN.US,D,20240610,000000,38.15,38.3825,38.13,38.34,9614,0
+MILN.US,D,20240611,000000,38.21,38.38,38.07,38.38,4563,0
+MILN.US,D,20240612,000000,38.9602,38.9602,38.7183,38.76,9304,0
+MILN.US,D,20240613,000000,38.71,38.71,38.369,38.45,13291,0
+MILN.US,D,20240614,000000,38.2706,38.35,38.22,38.35,8890,0
+MILN.US,D,20240617,000000,38.27,38.93,38.27,38.81,6632,0
+MILN.US,D,20240618,000000,38.8813,39.0481,38.747,38.83,5119,0
+MILN.US,D,20240620,000000,38.76,38.8925,38.625,38.68,10793,0
+MILN.US,D,20240621,000000,38.66,38.93,38.66,38.92,3935,0
+MILN.US,D,20240624,000000,38.97,39.05,38.8451,38.91,4375,0
+MILN.US,D,20240625,000000,38.8657,38.92,38.7574,38.89,4614,0
+MILN.US,D,20240626,000000,38.7,38.97,38.681,38.88,10969,0
+MILN.US,D,20240627,000000,38.8842,38.96,38.7714,38.96,7508,0
+MILN.US,D,20240628,000000,38.62,38.7345,38.43,38.49,8349,0
+MILN.US,D,20240701,000000,38.41,38.41,37.24,38.11,7081,0
+MILN.US,D,20240702,000000,38.06,38.41,38.06,38.41,4966,0
+MILN.US,D,20240703,000000,38.31,38.4325,38.29,38.29,6530,0
+MILN.US,D,20240705,000000,38.26,38.66,38.26,38.66,13924,0
+MILN.US,D,20240708,000000,38.575,38.5882,38.431,38.56,9698,0
+MILN.US,D,20240709,000000,38.56,38.6295,38.37,38.45,6442,0
+MILN.US,D,20240710,000000,38.43,38.505,38.1214,38.42,11012,0
+MILN.US,D,20240711,000000,38.69,38.755,38.4,38.54,5387,0
+MILN.US,D,20240712,000000,38.63,38.94,38.63,38.78,7177,0
+MILN.US,D,20240715,000000,38.6516,39.03,38.6516,38.88,7100,0
+MILN.US,D,20240716,000000,38.92,39.5,38.92,39.49,5963,0
+MILN.US,D,20240717,000000,39.0989,39.3097,38.81,38.92,5887,0
+MILN.US,D,20240718,000000,38.8877,39,38.24,38.24,3219,0
+MILN.US,D,20240719,000000,38.31,38.5,38.2,38.36,4424,0
+MILN.US,D,20240722,000000,38.44,38.54,38.24,38.48,6277,0
+MILN.US,D,20240723,000000,38.65,38.68,38.49,38.49,5903,0
+MILN.US,D,20240724,000000,38.2,38.2,37.6,37.67,4084,0
+MILN.US,D,20240725,000000,37.49,37.83,37.18,37.18,16660,0
+MILN.US,D,20240726,000000,37.55,37.64,37.515,37.63,3443,0
+MILN.US,D,20240729,000000,37.65,37.9299,37.65,37.83,33805,0
+MILN.US,D,20240730,000000,37.99,38.1727,37.7201,37.99,3109,0
+MILN.US,D,20240731,000000,38.31,38.775,38.2203,38.52,10186,0
+MILN.US,D,20240801,000000,38.63,38.92,37.7301,37.87,7871,0
+MILN.US,D,20240802,000000,36.94,37.0797,36.625,36.84,12739,0
+MILN.US,D,20240805,000000,35.03,36.383,35.03,35.99,11096,0
+MILN.US,D,20240806,000000,36.13,37.055,36.13,36.64,6826,0
+MILN.US,D,20240807,000000,36.92,37.2,36.22,36.22,18708,0
+MILN.US,D,20240808,000000,36.48,37.21,36.48,37.14,17086,0
+MILN.US,D,20240809,000000,37.1163,37.52,37.0601,37.49,6399,0
+MILN.US,D,20240812,000000,37.3,37.54,37.23,37.29,12278,0
+MILN.US,D,20240813,000000,37.57,38.34,37.57,38.32,18055,0
+MILN.US,D,20240814,000000,38.3,38.395,38.1709,38.18,3873,0
+MILN.US,D,20240815,000000,38.59,39.09,38.59,39.02,5571,0
+MILN.US,D,20240816,000000,38.9701,39.1888,38.9405,39.11,5307,0
+MILN.US,D,20240819,000000,39.26,39.53,39.215,39.53,7834,0
+MILN.US,D,20240820,000000,39.579,39.579,39.3451,39.46,6311,0
+MILN.US,D,20240821,000000,39.46,39.8,39.46,39.75,8336,0
+MILN.US,D,20240822,000000,39.81,39.881,39.53,39.63,11491,0
+MILN.US,D,20240823,000000,39.6644,40.0985,39.6644,40.01,5806,0
+MILN.US,D,20240826,000000,40,40.1836,39.93,40.065,14215,0
+MILN.US,D,20240827,000000,39.88,40.2629,39.865,40.16,3459,0
+MILN.US,D,20240828,000000,40.03,40.085,39.5817,39.73,5283,0
+MILN.US,D,20240829,000000,39.9145,40.143,39.855,39.855,89076,0
+MILN.US,D,20240830,000000,40.01,40.12,39.6702,40.02,4238,0
+MILN.US,D,20240903,000000,39.9,39.9,39.36,39.44,11305,0
+MILN.US,D,20240904,000000,39.23,39.372,39.12,39.21,24381,0
+MILN.US,D,20240905,000000,39.23,39.36,39.11,39.3,5420,0
+MILN.US,D,20240906,000000,39.26,39.26,38.4668,38.54,4790,0
+MILN.US,D,20240909,000000,38.76,38.95,38.7,38.73,3256,0
+MILN.US,D,20240910,000000,38.6816,38.825,38.47,38.82,2837,0
+MILN.US,D,20240911,000000,38.541,39.2,38.21,39.2,2174,0
+MILN.US,D,20240912,000000,39.4116,39.78,39.41,39.735,4645,0
+MILN.US,D,20240913,000000,39.9626,40.38,39.9626,40.24,2801,0
+MILN.US,D,20240916,000000,40.29,40.3687,40.2012,40.32,3282,0
+MILN.US,D,20240917,000000,40.46,40.6597,40.46,40.57,3255,0
+MILN.US,D,20240918,000000,40.65,41,40.54,40.7,3837,0
+MILN.US,D,20240919,000000,41.4732,41.6304,41.41,41.42,4014,0
+MILN.US,D,20240920,000000,41.33,41.43,41.2788,41.43,6442,0
+MILN.US,D,20240923,000000,41.52,41.64,41.4669,41.6,5709,0
+MILN.US,D,20240924,000000,41.84,41.9499,41.675,41.92,7289,0
+MILN.US,D,20240925,000000,41.9,41.9325,41.76,41.76,4440,0
+MILN.US,D,20240926,000000,42.14,42.14,41.7601,41.94,4717,0
+MILN.US,D,20240927,000000,42.02,42.1001,41.8101,41.86,9460,0
+MILN.US,D,20240930,000000,41.905,41.9499,41.7406,41.92,4155,0
+MILN.US,D,20241001,000000,41.6899,41.9026,41.42,41.76,40231,0
+MILN.US,D,20241002,000000,41.44,41.58,41.2303,41.53,5829,0
+MILN.US,D,20241003,000000,41.2578,41.365,41.1501,41.33,2286,0
+MILN.US,D,20241004,000000,41.67,41.8732,41.54,41.87,4810,0
+MILN.US,D,20241007,000000,41.64,41.81,41.35,41.43,11322,0
+MILN.US,D,20241008,000000,41.6,41.9285,41.6,41.92,5752,0
+MILN.US,D,20241009,000000,42.02,42.21,42,42.09,5834,0
+MILN.US,D,20241010,000000,41.8692,42.13,41.8509,41.91,14233,0
+MILN.US,D,20241011,000000,42.4248,42.4248,42.34,42.41,1929,0
+MILN.US,D,20241014,000000,42.35,42.705,42.35,42.63,2923,0
+MILN.US,D,20241015,000000,42.6694,42.86,42.6301,42.73,5999,0
+MILN.US,D,20241016,000000,42.695,42.91,42.57,42.91,10519,0
+MILN.US,D,20241017,000000,43,43,42.56,42.56,31432,0
+MILN.US,D,20241018,000000,42.78,43.02,42.78,43.02,3081,0
+MILN.US,D,20241021,000000,42.96,42.965,42.7461,42.89,3319,0
+MILN.US,D,20241022,000000,42.63,42.84,42.63,42.83,4469,0
+MILN.US,D,20241023,000000,42.7916,42.91,42.4386,42.615,3607,0
+MILN.US,D,20241024,000000,42.735,42.825,42.62,42.62,1848,0
+MILN.US,D,20241025,000000,42.7329,42.885,42.5,42.5,5722,0
+MILN.US,D,20241028,000000,42.86,43,42.85,42.97,5262,0
+MILN.US,D,20241029,000000,42.4909,42.9542,42.4909,42.85,2442,0
+MILN.US,D,20241030,000000,42.78,43.06,42.7,42.7,6085,0
+MILN.US,D,20241031,000000,42.79,42.79,42.44,42.46,3525,0
+MILN.US,D,20241101,000000,42.57,42.99,42.56,42.99,14979,0
+MILN.US,D,20241104,000000,42.51,42.9211,42.4612,42.62,4451,0
+MILN.US,D,20241105,000000,42.87,43.2,42.87,43.2,6338,0
+MILN.US,D,20241106,000000,43.9,43.95,43.6,43.91,6363,0
+MILN.US,D,20241107,000000,44.1,44.585,44.1,44.55,7295,0
+MILN.US,D,20241108,000000,44.37,44.6492,44.37,44.59,4932,0
+MILN.US,D,20241111,000000,44.9751,45.44,44.9751,45.32,5135,0
+MILN.US,D,20241112,000000,45.37,45.7173,45.32,45.33,14034,0
+MILN.US,D,20241113,000000,45.55,45.87,45.49,45.54,6129,0
+MILN.US,D,20241114,000000,45.5,45.66,45.21,45.35,11213,0
+MILN.US,D,20241115,000000,45.06,45.06,44.775,44.93,11638,0
+MILN.US,D,20241118,000000,44.8,45.241,44.8,45.22,6543,0
+MILN.US,D,20241119,000000,44.74,45.3243,44.74,45.24,8539,0
+MILN.US,D,20241120,000000,44.8525,45.35,44.8525,45.29,16978,0
+MILN.US,D,20241121,000000,45.56,45.92,45.34,45.92,3671,0
+MILN.US,D,20241122,000000,46.18,46.51,46.18,46.31,15552,0
+MILN.US,D,20241125,000000,47.0039,47.0039,46.62,46.83,4787,0
+MILN.US,D,20241126,000000,46.814,46.855,46.65,46.81,4898,0
+MILN.US,D,20241127,000000,46.98,47.05,46.7282,46.92,13714,0
+MILN.US,D,20241129,000000,46.99,47.0983,46.89,46.97,5724,0
+MILN.US,D,20241202,000000,46.94,47.11,46.94,47.11,11949,0
+MILN.US,D,20241203,000000,47.025,47.25,46.9001,47.19,42690,0
+MILN.US,D,20241204,000000,47.12,47.74,47.12,47.74,6067,0
+MILN.US,D,20241205,000000,47.69,47.69,47.2464,47.25,13759,0
+MILN.US,D,20241206,000000,47.56,48,47.56,48,19292,0
+MILN.US,D,20241209,000000,48.02,48.02,47.4482,47.56,12906,0
+MILN.US,D,20241210,000000,47.4247,47.515,47.14,47.3,4839,0
+MILN.US,D,20241211,000000,47.35,47.83,47.28,47.54,72291,0
+MILN.US,D,20241212,000000,47.61,47.7897,47.42,47.42,6811,0
+MILN.US,D,20241213,000000,47.51,47.51,47.115,47.13,7706,0
+MILN.US,D,20241216,000000,47.28,47.51,47.2019,47.43,14473,0
+MILN.US,D,20241217,000000,47.24,47.4,47.145,47.24,11832,0
+MILN.US,D,20241218,000000,47.28,47.28,45.37,45.48,11098,0
+MILN.US,D,20241219,000000,45.97,45.97,45.3871,45.45,6146,0
+MILN.US,D,20241220,000000,45.29,46.19,45.28,45.78,19122,0
+MILN.US,D,20241223,000000,45.92,45.92,45.3892,45.89,5302,0
+MILN.US,D,20241224,000000,45.88,46.3164,45.88,46.29,3873,0
+MILN.US,D,20241226,000000,46.1663,46.4088,46.1,46.26,5384,0
+MILN.US,D,20241227,000000,46.01,46.01,45.4701,45.85,3008,0
+MILN.US,D,20241230,000000,45.19,45.3688,44.76,45.24,5087,0
+MILN.US,D,20241231,000000,45.2889,45.2889,44.8784,44.96,5977,0
+MILN.US,D,20250102,000000,45.32,45.32,44.7,45,9234,0
+MILN.US,D,20250103,000000,45.3,45.54,45.15,45.4,20217,0
+MILN.US,D,20250106,000000,45.88,45.92,45.6,45.79,5770,0
+MILN.US,D,20250107,000000,45.9,46.25,45.03,45.13,8407,0
+MILN.US,D,20250108,000000,45.2,45.42,44.9811,45.42,9650,0
+MILN.US,D,20250110,000000,44.95,45.0173,44.45,44.67,17593,0
+MILN.US,D,20250113,000000,44.27,44.68,44.1517,44.68,5374,0
+MILN.US,D,20250114,000000,44.9783,45.124,44.671,44.87,7568,0
+MILN.US,D,20250115,000000,45.7,45.7219,45.46,45.68,35338,0
+MILN.US,D,20250116,000000,45.68,45.885,45.65,45.66,7056,0
+MILN.US,D,20250117,000000,46.19,46.19,45.94,46.12,5172,0
+MILN.US,D,20250121,000000,46.18,46.38,46.115,46.33,8762,0
+MILN.US,D,20250122,000000,46.4616,46.63,46.28,46.34,8122,0
+MILN.US,D,20250123,000000,46.17,46.7283,46.17,46.71,7791,0
+MILN.US,D,20250124,000000,46.865,46.974197,46.72,46.91,6076,0
+MILN.US,D,20250127,000000,46.16,47.13,46.16,47.08,4173,0
+MILN.US,D,20250128,000000,47.05,47.6699,47.015,47.42,4180,0
+MILN.US,D,20250129,000000,47.48,47.83,47.45,47.7,5198,0
+MILN.US,D,20250130,000000,47.96,48.4058,47.96,48.23,3466,0
+MILN.US,D,20250131,000000,48.38,48.4282,47.84,47.84,4708,0
+MILN.US,D,20250203,000000,47,47.9999,46.99,47.75,17758,0
+MILN.US,D,20250204,000000,47.88,48.32,47.88,48.32,6270,0
+MILN.US,D,20250205,000000,48.18,48.25,47.9559,48.25,13345,0
+MILN.US,D,20250206,000000,48.3806,48.492,48.243,48.47,5533,0
+MILN.US,D,20250207,000000,48.48,48.48,48.31,48.31,9128,0
+MILN.US,D,20250210,000000,48.445,48.6934,48.445,48.68,6091,0
+MILN.US,D,20250211,000000,48.395,48.49,48.3071,48.43,4234,0
+MILN.US,D,20250212,000000,48.09,48.69,48.07,48.66,3153,0
+MILN.US,D,20250213,000000,48.83,49.46,48.787,49.46,3720,0
+MILN.US,D,20250214,000000,49.59,49.7,49.4819,49.7,3258,0
+MILN.US,D,20250218,000000,49.77,49.77,49.45,49.64,11569,0
+MILN.US,D,20250219,000000,49.46,49.58,49.265,49.52,4781,0
+MILN.US,D,20250220,000000,49.0502,49.0502,48.5216,48.85,8129,0
+MILN.US,D,20250221,000000,48.85,48.85,47.26,47.26,5241,0
+MILN.US,D,20250224,000000,47.39,47.5667,46.86,47.15,8937,0
+MILN.US,D,20250225,000000,46.9133,47.0367,46.35,46.86,6878,0
+MILN.US,D,20250226,000000,47.245,47.67,47.075,47.22,5304,0
+MILN.US,D,20250227,000000,47.18,47.29,46.46,46.46,5307,0
+MILN.US,D,20250228,000000,46.29,47.1,46.29,47.1,3734,0
+MILN.US,D,20250303,000000,47.25,47.4788,46.175,46.3797,6246,0
+MILN.US,D,20250304,000000,46.01,46.4464,45.22,45.83,31221,0
+MILN.US,D,20250305,000000,46.01,46.58,45.76,46.58,6557,0
+MILN.US,D,20250306,000000,45.4945,46.054,44.8,44.86,5580,0
+MILN.US,D,20250307,000000,44.6,44.85,43.645,44.73,5181,0
+MILN.US,D,20250310,000000,44.15,44.15,42.76,43.24,16597,0
+MILN.US,D,20250311,000000,43.21,43.33,42.45,42.74,11544,0
+MILN.US,D,20250312,000000,43.6,43.6,42.82,43.05,8264,0
+MILN.US,D,20250313,000000,42.645,42.6999,41.7782,41.85,45450,0
+MILN.US,D,20250314,000000,42.37,42.97,42.37,42.97,9218,0
+MILN.US,D,20250317,000000,43.1,44.01,43.1,43.8,6402,0
+MILN.US,D,20250318,000000,43.59,43.59,42.765,42.93,4533,0
+MILN.US,D,20250319,000000,43.01,43.66,42.985,43.66,26434,0
+MILN.US,D,20250320,000000,43.39,44.0978,43.39,43.65,3901,0
+MILN.US,D,20250321,000000,43.02,43.68,42.941,43.68,6043,0
+MILN.US,D,20250324,000000,44.2508,44.71,44.2508,44.71,6646,0
+MILN.US,D,20250325,000000,44.8783,44.93,44.71,44.93,5853,0
+MILN.US,D,20250326,000000,44.85,44.9827,43.71,44.18,6679,0
+MILN.US,D,20250327,000000,43.97,44.6,43.82,44.19,10504,0
+MILN.US,D,20250328,000000,43.87,43.91,42.72,42.95,17200,0
+MILN.US,D,20250331,000000,41.9309,43.18,41.9309,43.11,3746,0
+MILN.US,D,20250401,000000,42.92,43.41,42.92,43.41,5083,0
+MILN.US,D,20250402,000000,43.42,44.2282,43.42,44.055,4348,0
+MILN.US,D,20250403,000000,41.76,41.8588,40.99,41.06,8726,0
+MILN.US,D,20250404,000000,39.65,40.0197,38.8,38.84,11358,0
+MILN.US,D,20250407,000000,37.38,39.19,36.872,38.68,12555,0
+MILN.US,D,20250408,000000,40.3,40.3,37.6435,38.03,15877,0
+MILN.US,D,20250409,000000,37.84,42.11,37.78,41.75,9236,0
+MILN.US,D,20250410,000000,40.94,40.94,39.7599,40.29,24967,0
+MILN.US,D,20250411,000000,40.34,40.8724,39.8027,40.69,7594,0
+MILN.US,D,20250414,000000,41.1305,41.5299,40.91,41.165,8242,0
+MILN.US,D,20250415,000000,41.41,41.41,41.15,41.31,5617,0
+MILN.US,D,20250416,000000,41.1191,41.1771,40.1015,40.58,2586,0
+MILN.US,D,20250417,000000,40.8118,41.15,40.7417,40.95,3197,0
+MILN.US,D,20250421,000000,40.55,40.625,39.7419,40.13,4738,0
+MILN.US,D,20250422,000000,40.55,41.53,40.55,41.28,3944,0
+MILN.US,D,20250423,000000,42.52,42.97,41.79,42.02,47360,0
+MILN.US,D,20250424,000000,41.9,42.68,41.9,42.64,8109,0
+MILN.US,D,20250425,000000,42.8,43,42.7301,43,7651,0
+MILN.US,D,20250428,000000,43.16,43.16,42.55,42.94,2873,0
+MILN.US,D,20250429,000000,42.74,43.3432,42.74,43.34,3829,0
+MILN.US,D,20250430,000000,42.12,43.16,42.12,43.16,8727,0
+MILN.US,D,20250501,000000,43.42,43.83,43.42,43.46,4458,0
+MILN.US,D,20250502,000000,43.85,44.42,43.85,44.34,5629,0
+MILN.US,D,20250505,000000,44.15,44.53,44.12,44.22,5655,0
+MILN.US,D,20250506,000000,43.73,44.1381,43.7049,44.02,45020,0
+MILN.US,D,20250507,000000,44.235,44.4,44.08,44.27,8431,0
+MILN.US,D,20250508,000000,44.71,44.96,44.4816,44.67,5509,0
+MILN.US,D,20250509,000000,44.215,44.47,44.215,44.39,2968,0
+MILN.US,D,20250512,000000,45.96,45.96,45.38,45.92,6615,0
+MILN.US,D,20250513,000000,46.13,46.6386,46.13,46.51,4168,0
+MILN.US,D,20250514,000000,46.64,46.78,46.5857,46.72,4072,0
+MILN.US,D,20250515,000000,46.4415,46.57,46.28,46.41,5551,0
+MILN.US,D,20250516,000000,46.5,46.97,46.5,46.97,3683,0
+MILN.US,D,20250519,000000,46.23,46.991,46.23,46.97,3944,0
+MILN.US,D,20250520,000000,46.81,46.9221,46.71,46.77,3586,0
+MILN.US,D,20250521,000000,46.24,46.4605,45.72,45.82,4764,0
+MILN.US,D,20250522,000000,45.8203,46.559,45.82,45.82,4591,0
+MILN.US,D,20250523,000000,45.41,45.899,45.41,45.7,7883,0
+MILN.US,D,20250527,000000,46.19,46.78,46.15,46.68,6791,0
+MILN.US,D,20250528,000000,46.72,46.8325,46.591,46.67,4478,0
+MILN.US,D,20250529,000000,46.83,46.83,46.3,46.35,3172,0
+MILN.US,D,20250530,000000,45.8861,46.69,45.8861,46.55,4346,0
+MILN.US,D,20250602,000000,46.47,47,46.285,47,3240,0
+MILN.US,D,20250603,000000,47.02,47.3487,46.955,47.22,2652,0
+MILN.US,D,20250604,000000,47.356,47.73,47.356,47.61,11193,0
+MILN.US,D,20250605,000000,47.785,48,47.58,47.58,4814,0
+MILN.US,D,20250606,000000,47.8,47.94,47.4795,47.75,3364,0
+MILN.US,D,20250609,000000,47.76,47.82,47.55,47.62,5273,0
+MILN.US,D,20250610,000000,47.755,47.755,47.5,47.6,5803,0
+MILN.US,D,20250611,000000,47.81,47.8831,47.4527,47.58,2505,0
+MILN.US,D,20250612,000000,47.2,47.322,47.18,47.25,2605,0
+MILN.US,D,20250613,000000,46.8443,46.851,46.22,46.34,3861,0
+MILN.US,D,20250616,000000,46.7815,47.1482,46.7815,47.1,4353,0
+MILN.US,D,20250617,000000,46.73,46.9227,46.36,46.47,2794,0
+MILN.US,D,20250618,000000,46.4979,46.7157,46.4,46.4,2860,0
+MILN.US,D,20250620,000000,46.72,46.87,46.555,46.65,3953,0
+MILN.US,D,20250623,000000,46.39,46.9812,46.1,46.9,6634,0
+MILN.US,D,20250624,000000,47.4457,47.76,47.4457,47.59,4038,0
+MILN.US,D,20250625,000000,47.55,47.6383,47.19,47.19,3024,0
+MILN.US,D,20250626,000000,47.49,47.91,47.41,47.91,4689,0
+MILN.US,D,20250627,000000,48.2097,48.5799,48.2097,48.42,5075,0
+MILN.US,D,20250630,000000,48.62,48.795,48.53,48.795,15396,0
+MILN.US,D,20250701,000000,48.82,48.9999,48.73,48.88,9951,0
+MILN.US,D,20250702,000000,48.7116,48.95,48.7116,48.86,5787,0
+MILN.US,D,20250703,000000,49.04,49.33,49.04,49.29,2053,0
+MILN.US,D,20250707,000000,49.11,49.26,48.93,49.18,9818,0
+MILN.US,D,20250708,000000,49.36,49.36,48.8027,48.98,6587,0
+MILN.US,D,20250709,000000,49.08,49.093,48.8498,49.05,8537,0
+MILN.US,D,20250710,000000,49.08,49.3044,48.9716,49.17,3258,0
+MILN.US,D,20250711,000000,48.91,48.91,48.64,48.68,5579,0
+MILN.US,D,20250714,000000,48.58,48.9106,48.58,48.87,4722,0
+MILN.US,D,20250715,000000,48.9,48.9,48.29,48.29,6345,0
+MILN.US,D,20250716,000000,48.52,48.52,48.19,48.395,3277,0
+MILN.US,D,20250717,000000,48.6586,48.96,48.5828,48.875,6327,0
+MILN.US,D,20250718,000000,48.7717,48.83,48.6118,48.83,23487,0
+MILN.US,D,20250721,000000,49.0067,49.13,48.86,48.86,5910,0
+MILN.US,D,20250722,000000,48.96,49.389,48.9101,49.3015,2709,0
+MILN.US,D,20250723,000000,49.44,49.45,49.17,49.4338,9442,0
+MILN.US,D,20250724,000000,49.32,49.46,48.98,49.045,7794,0
+MILN.US,D,20250725,000000,49.3,49.34,49.1082,49.2689,3047,0
+MILN.US,D,20250728,000000,49.32,49.45,49.12,49.24,8315,0
+MILN.US,D,20250729,000000,49.18,49.18,48.4793,48.53,14034,0
+MILN.US,D,20250730,000000,48.69,48.695,48.34,48.3669,7143,0
+MILN.US,D,20250731,000000,48.77,49.1099,48.3319,48.3319,2558,0
+MILN.US,D,20250801,000000,47.79,47.79,47.3,47.475,6979,0
+MILN.US,D,20250804,000000,48.06,48.37,47.9403,48.3637,5174,0
+MILN.US,D,20250805,000000,48.23,48.32,47.9601,47.99,2909,0
+MILN.US,D,20250806,000000,47.9548,48.5,47.9472,48.375,3363,0
+MILN.US,D,20250807,000000,48.84,48.84,48.125,48.405,5055,0
+MILN.US,D,20250808,000000,48.66,48.66,48.1899,48.3,7468,0
+MILN.US,D,20250811,000000,48.28,48.28,48.0201,48.0201,3877,0
+MILN.US,D,20250812,000000,48.6,49.03,48.6,49.015,4592,0
+MILN.US,D,20250813,000000,49.16,49.655,49.16,49.655,4688,0
+MILN.US,D,20250814,000000,49.24,49.5,49.24,49.4,10491,0
+MILN.US,D,20250815,000000,49.585,49.7985,49.5001,49.6017,8244,0
+MILN.US,D,20250818,000000,49.53,49.889,49.53,49.78,5039,0
+MILN.US,D,20250819,000000,49.77,49.92,49.44,49.5051,12801,0
+MILN.US,D,20250820,000000,49.16,49.2019,48.86,49.2019,4122,0
+MILN.US,D,20250821,000000,48.95,49.0434,48.83,49.0434,5052,0
+MILN.US,D,20250822,000000,49.07,50.148,49.07,50.0714,15792,0
+MILN.US,D,20250825,000000,49.98,50.11,49.77,49.8082,4462,0
+MILN.US,D,20250826,000000,49.7,49.9299,49.685,49.816,9368,0
+MILN.US,D,20250827,000000,49.67,49.85,49.67,49.765,3410,0
+MILN.US,D,20250828,000000,49.9,49.94,49.72,49.925,5341,0
+MILN.US,D,20250829,000000,49.83,49.83,49.51,49.6523,10169,0
+MILN.US,D,20250902,000000,49.01,49.1639,48.83,49.1639,10134,0
+MILN.US,D,20250903,000000,49.28,49.5034,49.13,49.473,2846,0
+MILN.US,D,20250904,000000,49.65,50.1746,49.62,50.1746,7509,0
+MILN.US,D,20250905,000000,49.77,50.06,49.77,50.05,19564,0
+MILN.US,D,20250908,000000,50.2,50.22,49.9905,50.15,4558,0
+MILN.US,D,20250909,000000,50.15,50.245,49.9501,50.245,4055,0
+MILN.US,D,20250910,000000,50.25,50.25,49.64,49.685,3688,0
+MILN.US,D,20250911,000000,49.845,50.2,49.845,50.125,4686,0
+MILN.US,D,20250912,000000,49.9198,49.92,49.79,49.8676,4434,0
+MILN.US,D,20250915,000000,49.94,50.1332,49.94,50.07,4781,0
+MILN.US,D,20250916,000000,50.0943,50.0943,49.8,50.0484,9493,0
+MILN.US,D,20250917,000000,50.07,50.29,50.07,50.0801,5103,0
+MILN.US,D,20250918,000000,50.2711,50.7,50.2711,50.505,5382,0
+MILN.US,D,20250919,000000,50.6818,50.86,50.51,50.7158,3885,0
+MILN.US,D,20250922,000000,50.5,50.74,50.5,50.63,7215,0
+MILN.US,D,20250923,000000,50.64,50.6426,50.21,50.21,2696,0
+MILN.US,D,20250924,000000,50.18,50.1964,49.94,50.0235,3438,0
+MILN.US,D,20250925,000000,49.54,49.73,49.54,49.6835,3197,0
+MILN.US,D,20250926,000000,49.6,49.9001,49.5844,49.9001,3305,0
+MILN.US,D,20250929,000000,50.02,50.18,49.85,50.05,8624,0
+MILN.US,D,20250930,000000,49.7,49.7,49.0814,49.465,2659,0
+MILN.US,D,20251001,000000,49.27,49.54,49.2,49.405,181048,0
+MILN.US,D,20251002,000000,49.425,49.79,49.23,49.7001,15368,0
+MILN.US,D,20251003,000000,49.78,49.8721,49.4964,49.51,7916,0
+MILN.US,D,20251006,000000,49.6,49.73,49,49.465,8445,0
+MILN.US,D,20251007,000000,49.55,49.55,49,49.2348,6764,0
+MILN.US,D,20251008,000000,49.27,49.4,49.11,49.38,57121,0
+MILN.US,D,20251009,000000,49.39,49.39,48.95,49.0198,11140,0
+MILN.US,D,20251010,000000,49.14,49.14,47.51,47.585,5207,0
+MILN.US,D,20251013,000000,47.99,48.35,47.97,48.35,4642,0
+MILN.US,D,20251014,000000,47.94,48.9067,47.708,48.6995,3744,0
+MILN.US,D,20251015,000000,49.04,49.2793,48.58,48.6192,3439,0
+MILN.US,D,20251016,000000,48.77,48.8482,47.78,47.9934,2381,0
+MILN.US,D,20251017,000000,47.91,48.3386,47.8715,48.255,4212,0
+MILN.US,D,20251020,000000,48.5801,48.9953,48.5801,48.9488,2416,0
+MILN.US,D,20251021,000000,49.0684,49.45,49.0684,49.4122,8768,0
+MILN.US,D,20251022,000000,48.48,48.99,48.42,48.6463,5723,0
+MILN.US,D,20251023,000000,48.7998,48.895,48.54,48.845,6822,0
+MILN.US,D,20251024,000000,49.27,49.27,49.0544,49.0544,3750,0
+MILN.US,D,20251027,000000,49.34,49.5629,49.34,49.5347,10028,0
+MILN.US,D,20251028,000000,49.8,49.8,49.4,49.4525,6358,0
+MILN.US,D,20251029,000000,48.96,48.96,48.16,48.2994,8062,0
+MILN.US,D,20251030,000000,47.07,47.81,47.05,47.1352,5577,0
+MILN.US,D,20251031,000000,47.31,47.4582,47.1,47.2671,8893,0
+MILN.US,D,20251103,000000,47.48,47.48,46.865,47.2328,6224,0
+MILN.US,D,20251104,000000,46.67,46.805,46.49,46.5441,7684,0
+MILN.US,D,20251105,000000,46.65,47.0004,46.59,46.83,5189,0
+MILN.US,D,20251106,000000,46.46,46.46,45.662,45.6966,7719,0
+MILN.US,D,20251107,000000,45.5,46.05,45.415,46.05,6492,0
+MILN.US,D,20251110,000000,46.46,46.7235,46.34,46.7235,4660,0
+MILN.US,D,20251111,000000,46.84,46.965,46.66,46.94,4735,0
+MILN.US,D,20251112,000000,47.06,47.185,46.95,47.1188,4353,0
+MILN.US,D,20251113,000000,46.91,46.91,46.14,46.2,5091,0
+MILN.US,D,20251114,000000,45.88,46.2499,45.74,45.905,8615,0
+MILN.US,D,20251117,000000,45.8438,45.99,45.01,45.2576,6950,0
+MILN.US,D,20251118,000000,44.89,45.24,44.74,45.0062,7552,0
+MILN.US,D,20251119,000000,45.02,45.1,44.52,44.9095,4854,0
+MILN.US,D,20251120,000000,45.57,45.57,43.73,43.8024,6191,0
+MILN.US,D,20251121,000000,43.96,44.9987,43.96,44.73,4024,0
+MILN.US,D,20251124,000000,44.88,45.18,44.88,45.0508,9264,0
+MILN.US,D,20251125,000000,45.35,46.08,45.35,45.9913,6260,0
+MILN.US,D,20251126,000000,46.18,46.53,46.18,46.25,5116,0
+MILN.US,D,20251128,000000,46.32,46.77,46.32,46.6763,6750,0
+MILN.US,D,20251201,000000,46.4095,46.955,46.4095,46.69,8574,0
+MILN.US,D,20251202,000000,46.62,46.97,46.52,46.8,5964,0
+MILN.US,D,20251203,000000,47.0017,47.09,46.8704,46.935,4649,0
+MILN.US,D,20251204,000000,47.02,47.02,46.705,46.88,4435,0
+MILN.US,D,20251205,000000,46.86,47.53,46.86,47.13,4875,0
+MILN.US,D,20251208,000000,47.21,47.21,46.7116,46.81,5141,0
+MILN.US,D,20251209,000000,46.6814,46.98,46.6814,46.8578,4492,0
+MILN.US,D,20251210,000000,46.68,47.1907,46.68,47.09,3942,0
+MILN.US,D,20251211,000000,46.97,47.51,46.97,47.44,9561,0
+MILN.US,D,20251212,000000,47.7631,47.81,47.3,47.35,9190,0
+MILN.US,D,20251215,000000,47.5,47.5,46.995,46.995,4335,0
+MILN.US,D,20251216,000000,47.16,47.23,46.93,47.1067,4374,0
+MILN.US,D,20251217,000000,47.1264,47.85,46.725,46.725,4927,0
+MILN.US,D,20251218,000000,47.03,47.98,47.03,47.194,7031,0
+MILN.US,D,20251219,000000,47.1077,47.72,46.62,47.0916,4269,0
+MILN.US,D,20251222,000000,47.15,47.29,47.0744,47.1471,10625,0
+MILN.US,D,20251223,000000,46.9846,47.1124,46.9251,47.1124,4057,0
+MILN.US,D,20251224,000000,47.06,47.49,47.06,47.4002,3433,0
+MILN.US,D,20251226,000000,47.49,47.49,47.29,47.4266,2328,0
+MILN.US,D,20251229,000000,47.22,47.45,47.21,47.3941,4635,0
+MILN.US,D,20251230,000000,47.2,47.3397,47.0337,47.1991,13619,0
+MILN.US,D,20251231,000000,47.075,47.13,46.9246,46.9246,3807,0
+MILN.US,D,20260102,000000,46.8805,47.01,46.6196,46.7051,6599,0
+MILN.US,D,20260105,000000,46.71,47.94,46.71,47.555,6998,0
+MILN.US,D,20260106,000000,47.4,48.22,47.4,48.165,4942,0
+MILN.US,D,20260107,000000,48.2,48.32,48,48,47898,0
+MILN.US,D,20260108,000000,47.6206,48.56,47.6206,48.315,4845,0
+MILN.US,D,20260109,000000,48.32,49.09,47.77,48.38,7720,0
+MILN.US,D,20260112,000000,48.05,48.35,47.8118,48.185,5062,0
+MILN.US,D,20260113,000000,48.21,48.21,47.88,48.15,5870,0
+MILN.US,D,20260114,000000,47.89,47.89,46.81,47.57,14641,0
+MILN.US,D,20260115,000000,47.8211,47.8211,47.46,47.565,3702,0
+MILN.US,D,20260116,000000,47.265,47.32,47.11,47.11,5855,0
+MILN.US,D,20260120,000000,46.38,46.78,46.22,46.3012,18281,0
+MILN.US,D,20260121,000000,46.3843,47.99,45.31,47.0173,15266,0
+MILN.US,D,20260122,000000,47.32,47.81,47.12,47.3189,22105,0
+MILN.US,D,20260123,000000,47.3219,48.51,47.1501,47.27,23374,0
+MILN.US,D,20260126,000000,47.35,47.58,47.22,47.37,10999,0
+MILN.US,D,20260127,000000,47.47,47.47,46.31,47.16,12667,0
+MILN.US,D,20260128,000000,47.33,48.81,46.3051,46.4481,22995,0
+MILN.US,D,20260129,000000,46.6,46.6,45.975,46.38,7449,0
+MILN.US,D,20260130,000000,46.05,46.07,45.66,45.765,16826,0
+MILN.US,D,20260202,000000,45.52,46.194,45.52,46.03,5676,0
+MILN.US,D,20260203,000000,45.56,45.66,44.45,44.6607,15105,0
+MILN.US,D,20260204,000000,44.8,44.807382,44.07,44.5663,9097,0
+MILN.US,D,20260205,000000,44.125,44.125,43.5734,43.6015,5656,0
+MILN.US,D,20260206,000000,43.68,44.235,43.68,44.235,5690,0
+MILN.US,D,20260209,000000,43.96,44.1899,43.69,44.0699,5761,0
+MILN.US,D,20260210,000000,44.23,44.635,44.1409,44.1409,42283,0
+MILN.US,D,20260211,000000,44.08,45.11,43.24,43.35,16430,0
+MILN.US,D,20260212,000000,43.39,43.4,41.92,42.0188,49586,0
+MILN.US,D,20260213,000000,41.98,42.4992,41.97,42.1809,8331,0
+MILN.US,D,20260217,000000,42.09,42.53,41.82,42.38,29224,0
+MILN.US,D,20260218,000000,42.54,43.2299,42.54,43.01,8369,0
diff --git a/daily/us/nasdaq etfs/mych.us.txt b/daily/us/nasdaq etfs/mych.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca9c968fc84ac43f8b1e240545c6807266016efb
--- /dev/null
+++ b/daily/us/nasdaq etfs/mych.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCH.US,D,20241010,000000,24.84,24.9,24.84,24.855,1812,0
+MYCH.US,D,20241011,000000,24.84,24.87,24.84,24.855,19534,0
+MYCH.US,D,20241014,000000,24.81,24.835,24.81,24.835,2980,0
+MYCH.US,D,20241015,000000,24.87,24.88,24.865,24.865,639,0
+MYCH.US,D,20241016,000000,24.89,24.9,24.88,24.895,1266,0
+MYCH.US,D,20241017,000000,24.8551,24.8551,24.8551,24.8551,20,0
+MYCH.US,D,20241018,000000,24.87,24.879,24.865,24.865,1391,0
+MYCH.US,D,20241021,000000,24.79,24.79,24.775,24.775,328,0
+MYCH.US,D,20241022,000000,24.76,24.775,24.76,24.775,197,0
+MYCH.US,D,20241023,000000,24.73,24.73,24.73,24.73,367,0
+MYCH.US,D,20241024,000000,24.76,24.76,24.76,24.76,20,0
+MYCH.US,D,20241025,000000,24.74,24.74,24.74,24.74,20,0
+MYCH.US,D,20241028,000000,24.725,24.725,24.725,24.725,20,0
+MYCH.US,D,20241029,000000,24.71,24.735,24.71,24.735,4261,0
+MYCH.US,D,20241030,000000,24.73,24.73,24.695,24.695,1058,0
+MYCH.US,D,20241031,000000,24.6756,24.6756,24.6756,24.6756,20,0
+MYCH.US,D,20241101,000000,24.58,24.58,24.58,24.58,344,0
+MYCH.US,D,20241104,000000,24.61,24.615,24.61,24.615,977,0
+MYCH.US,D,20241105,000000,24.63,24.63,24.6271,24.6271,871,0
+MYCH.US,D,20241106,000000,24.63,24.63,24.5855,24.5855,506,0
+MYCH.US,D,20241107,000000,24.6498,24.695,24.6303,24.695,1320,0
+MYCH.US,D,20241108,000000,24.71,24.71,24.68,24.685,584,0
+MYCH.US,D,20241112,000000,24.59,24.59,24.5803,24.585,2661,0
+MYCH.US,D,20241113,000000,24.62,24.62,24.605,24.605,394,0
+MYCH.US,D,20241114,000000,24.6,24.6,24.5624,24.5624,401,0
+MYCH.US,D,20241115,000000,24.61,24.61,24.592,24.592,510,0
+MYCH.US,D,20241118,000000,24.62,24.64,24.6199,24.625,11585,0
+MYCH.US,D,20241121,000000,24.62,24.62,24.6091,24.6091,262,0
+MYCH.US,D,20241125,000000,24.71,24.72,24.705,24.705,353,0
+MYCH.US,D,20241126,000000,24.69,24.69,24.685,24.685,175,0
+MYCH.US,D,20241204,000000,24.735,24.74,24.735,24.735,508,0
+MYCH.US,D,20241205,000000,24.71,24.725,24.71,24.725,1465,0
+MYCH.US,D,20241209,000000,24.77,24.77,24.755,24.755,201,0
+MYCH.US,D,20241213,000000,24.67,24.67,24.66,24.66,548,0
+MYCH.US,D,20241216,000000,24.69,24.75,24.66,24.675,4618,0
+MYCH.US,D,20241217,000000,24.67,24.67,24.655,24.655,651,0
+MYCH.US,D,20241218,000000,24.67,24.67,24.53,24.53,1144,0
+MYCH.US,D,20241219,000000,24.44,24.44,24.41,24.415,1626,0
+MYCH.US,D,20241220,000000,24.48,24.48,24.465,24.465,426,0
+MYCH.US,D,20241223,000000,24.44,24.45,24.44,24.44,503,0
+MYCH.US,D,20241224,000000,24.44,24.465,24.4399,24.465,7001,0
+MYCH.US,D,20241230,000000,24.5183,24.525,24.5183,24.525,397,0
+MYCH.US,D,20241231,000000,24.51,24.515,24.5,24.515,554,0
+MYCH.US,D,20250106,000000,24.51,24.51,24.5,24.5,1585,0
+MYCH.US,D,20250107,000000,24.57,24.57,24.47,24.495,1039,0
+MYCH.US,D,20250108,000000,24.51,24.52,24.51,24.51,2050,0
+MYCH.US,D,20250110,000000,24.453,24.453,24.42,24.42,6668,0
+MYCH.US,D,20250113,000000,24.41,24.41,24.39,24.4,329507,0
+MYCH.US,D,20250114,000000,24.4122,24.4122,24.41,24.41,1032,0
+MYCH.US,D,20250115,000000,24.52,24.525,24.52,24.525,184,0
+MYCH.US,D,20250116,000000,24.52,24.57,24.52,24.56,3183,0
+MYCH.US,D,20250117,000000,24.55,24.57,24.55,24.56,83602,0
+MYCH.US,D,20250121,000000,24.57,24.59,24.57,24.58,22381,0
+MYCH.US,D,20250122,000000,24.58,24.6,24.56,24.56,8725,0
+MYCH.US,D,20250123,000000,24.58,24.6,24.5799,24.58,9745,0
+MYCH.US,D,20250124,000000,24.612,24.615,24.6,24.6,4620,0
+MYCH.US,D,20250127,000000,24.64,24.68,24.64,24.665,7233,0
+MYCH.US,D,20250128,000000,24.65,24.665,24.6492,24.665,342,0
+MYCH.US,D,20250129,000000,24.65,24.67,24.6439,24.65,3401,0
+MYCH.US,D,20250130,000000,24.676,24.676,24.67,24.67,433,0
+MYCH.US,D,20250131,000000,24.6814,24.699,24.65,24.6567,2306,0
+MYCH.US,D,20250203,000000,24.57,24.57,24.55,24.555,2924,0
+MYCH.US,D,20250204,000000,24.58,24.5992,24.58,24.594,624,0
+MYCH.US,D,20250205,000000,24.63,24.6499,24.63,24.63,1941,0
+MYCH.US,D,20250206,000000,24.62,24.62,24.61,24.61,107,0
+MYCH.US,D,20250207,000000,24.56,24.58,24.56,24.565,3291,0
+MYCH.US,D,20250210,000000,24.66,24.66,24.5892,24.59,8166,0
+MYCH.US,D,20250211,000000,24.58,24.58,24.57,24.58,1926,0
+MYCH.US,D,20250212,000000,24.53,24.535,24.53,24.535,304,0
+MYCH.US,D,20250213,000000,24.59,24.5999,24.58,24.595,33986,0
+MYCH.US,D,20250214,000000,24.6473,24.68,24.6473,24.65,2175,0
+MYCH.US,D,20250218,000000,24.66,24.66,24.63,24.63,3553,0
+MYCH.US,D,20250219,000000,24.6373,24.655,24.635,24.655,690,0
+MYCH.US,D,20250221,000000,24.7116,24.7116,24.71,24.7103,1473,0
+MYCH.US,D,20250224,000000,24.62,24.74,24.62,24.73,5705,0
+MYCH.US,D,20250225,000000,24.79,24.8,24.78,24.785,2781,0
+MYCH.US,D,20250226,000000,24.7798,24.81,24.7798,24.8,2235,0
+MYCH.US,D,20250227,000000,24.78,24.81,24.78,24.795,10472,0
+MYCH.US,D,20250228,000000,24.83,24.85,24.82,24.85,6394,0
+MYCH.US,D,20250303,000000,24.75,24.78,24.69,24.765,10802,0
+MYCH.US,D,20250304,000000,24.8,24.8004,24.77,24.7788,2464,0
+MYCH.US,D,20250305,000000,24.8,24.8,24.735,24.735,11423,0
+MYCH.US,D,20250307,000000,24.775,24.775,24.71,24.725,1703,0
+MYCH.US,D,20250310,000000,24.75,24.78,24.75,24.7734,5486,0
+MYCH.US,D,20250311,000000,24.7555,24.7555,24.72,24.72,908,0
+MYCH.US,D,20250312,000000,24.71,24.76,24.685,24.685,7778,0
+MYCH.US,D,20250313,000000,24.69,24.75,24.69,24.715,1336,0
+MYCH.US,D,20250314,000000,24.7394,24.7394,24.705,24.705,6162,0
+MYCH.US,D,20250317,000000,24.72,24.72,24.63,24.695,15845,0
+MYCH.US,D,20250318,000000,24.7155,24.74,24.71,24.735,9362,0
+MYCH.US,D,20250319,000000,24.715,24.81,24.715,24.8,7236,0
+MYCH.US,D,20250320,000000,24.83,24.83,24.805,24.805,5734,0
+MYCH.US,D,20250321,000000,24.8299,24.83,24.8091,24.8142,7997,0
+MYCH.US,D,20250324,000000,24.7765,24.8,24.765,24.765,6767,0
+MYCH.US,D,20250325,000000,24.81,24.82,24.8024,24.8024,1986,0
+MYCH.US,D,20250326,000000,24.7999,24.7999,24.7801,24.785,3690,0
+MYCH.US,D,20250327,000000,24.81,24.81,24.78,24.805,7014,0
+MYCH.US,D,20250328,000000,24.8432,24.8648,24.8327,24.8648,14101,0
+MYCH.US,D,20250331,000000,24.8732,24.89,24.865,24.87,14113,0
+MYCH.US,D,20250401,000000,24.81,24.82,24.8,24.8,1850,0
+MYCH.US,D,20250402,000000,24.81,24.81,24.7876,24.7965,12207,0
+MYCH.US,D,20250403,000000,24.88,24.89,24.87,24.88,2355,0
+MYCH.US,D,20250404,000000,24.94,24.94,24.83,24.84,1045,0
+MYCH.US,D,20250407,000000,24.78,24.78,24.7,24.735,722,0
+MYCH.US,D,20250408,000000,24.82,24.82,24.63,24.63,3759,0
+MYCH.US,D,20250409,000000,24.73,24.75,24.5599,24.75,18304,0
+MYCH.US,D,20250410,000000,24.69,24.69,24.64,24.64,675,0
+MYCH.US,D,20250411,000000,24.49,24.61,24.49,24.58,11892,0
+MYCH.US,D,20250414,000000,24.71,24.71,24.659,24.6621,7735,0
+MYCH.US,D,20250415,000000,24.68,24.705,24.68,24.6869,2500,0
+MYCH.US,D,20250416,000000,24.73,24.76,24.69,24.76,2225,0
+MYCH.US,D,20250417,000000,24.67,24.7601,24.67,24.74,3201,0
+MYCH.US,D,20250421,000000,24.78,24.78,24.745,24.745,601,0
+MYCH.US,D,20250422,000000,24.77,24.77,24.74,24.7405,2196,0
+MYCH.US,D,20250423,000000,24.7699,24.77,24.73,24.73,842,0
+MYCH.US,D,20250424,000000,24.77,24.82,24.77,24.82,2752,0
+MYCH.US,D,20250425,000000,24.84,24.88,24.8285,24.875,5020,0
+MYCH.US,D,20250428,000000,24.89,24.915,24.8899,24.915,492,0
+MYCH.US,D,20250429,000000,24.92,24.93,24.9191,24.925,4206,0
+MYCH.US,D,20250430,000000,24.93,24.95,24.93,24.9489,126677,0
+MYCH.US,D,20250501,000000,24.83,24.835,24.79,24.8,11430,0
+MYCH.US,D,20250502,000000,24.7754,24.79,24.75,24.76,7842,0
+MYCH.US,D,20250505,000000,24.743972,24.76,24.743972,24.75,2026,0
+MYCH.US,D,20250506,000000,24.77,24.82,24.7692,24.8,10367,0
+MYCH.US,D,20250507,000000,24.8,24.8,24.79,24.79,994,0
+MYCH.US,D,20250508,000000,24.8,24.81,24.76,24.77,7864,0
+MYCH.US,D,20250509,000000,24.79,24.79,24.76,24.76,5630,0
+MYCH.US,D,20250512,000000,24.7304,24.74,24.7304,24.74,108,0
+MYCH.US,D,20250513,000000,24.77,24.82,24.75,24.75,1605,0
+MYCH.US,D,20250514,000000,24.76,24.82,24.72,24.7274,7606,0
+MYCH.US,D,20250515,000000,24.7402,24.809,24.7402,24.795,3453,0
+MYCH.US,D,20250516,000000,24.84,24.84,24.81,24.81,12317,0
+MYCH.US,D,20250519,000000,24.82,24.83,24.79,24.83,5721,0
+MYCH.US,D,20250520,000000,24.82,24.84,24.82,24.83,2554,0
+MYCH.US,D,20250521,000000,24.8,24.8,24.75,24.77,888,0
+MYCH.US,D,20250522,000000,24.81,24.81,24.8,24.8,3018,0
+MYCH.US,D,20250523,000000,24.84,24.84,24.825,24.825,438,0
+MYCH.US,D,20250527,000000,24.84,24.92,24.84,24.87,9570,0
+MYCH.US,D,20250528,000000,24.86,24.86,24.8399,24.84,1174,0
+MYCH.US,D,20250529,000000,24.87,24.94,24.86,24.87,5690,0
+MYCH.US,D,20250530,000000,24.88,24.905,24.88,24.905,2169,0
+MYCH.US,D,20250602,000000,24.8,24.81,24.7999,24.8,7783,0
+MYCH.US,D,20250603,000000,24.81,24.81,24.7999,24.8,1487,0
+MYCH.US,D,20250604,000000,24.8313,24.87,24.8313,24.86,5222,0
+MYCH.US,D,20250605,000000,24.94,24.94,24.83,24.83,2576,0
+MYCH.US,D,20250606,000000,24.78,24.79,24.75,24.75,2898,0
+MYCH.US,D,20250609,000000,24.7798,24.8,24.7798,24.785,3306,0
+MYCH.US,D,20250610,000000,24.8062,24.81,24.77,24.795,33517,0
+MYCH.US,D,20250611,000000,24.82,24.84,24.7,24.8324,11369,0
+MYCH.US,D,20250612,000000,24.86,24.88,24.86,24.865,2627,0
+MYCH.US,D,20250613,000000,24.84,24.85,24.835,24.835,4727,0
+MYCH.US,D,20250616,000000,24.86,24.87,24.85,24.85,7110,0
+MYCH.US,D,20250617,000000,24.86,24.86,24.84,24.85,5685,0
+MYCH.US,D,20250618,000000,24.855,24.8699,24.855,24.855,2976,0
+MYCH.US,D,20250620,000000,24.88,24.9,24.88,24.89,3677,0
+MYCH.US,D,20250623,000000,24.93,24.95,24.93,24.935,5250,0
+MYCH.US,D,20250624,000000,24.95,24.99,24.94,24.99,17030,0
+MYCH.US,D,20250625,000000,24.95,24.9654,24.95,24.9654,1130,0
+MYCH.US,D,20250627,000000,25.0005,25.01,25.0005,25.005,1181,0
+MYCH.US,D,20250630,000000,25.03,25.045,25.02,25.045,4995,0
+MYCH.US,D,20250701,000000,24.95,24.95,24.9229,24.925,1389,0
+MYCH.US,D,20250702,000000,24.9399,24.94,24.935,24.935,2404,0
+MYCH.US,D,20250703,000000,24.89,24.92,24.89,24.91,1510,0
+MYCH.US,D,20250707,000000,24.9003,24.91,24.895,24.895,1258,0
+MYCH.US,D,20250708,000000,24.96,24.96,24.86,24.87,2700,0
+MYCH.US,D,20250709,000000,24.89,24.9001,24.89,24.9001,250,0
+MYCH.US,D,20250711,000000,24.88,24.9,24.88,24.8852,1640,0
+MYCH.US,D,20250714,000000,24.88,24.9,24.88,24.895,2595,0
+MYCH.US,D,20250715,000000,24.885,24.89,24.8693,24.8693,6171,0
+MYCH.US,D,20250716,000000,24.89,24.92,24.89,24.905,4648,0
+MYCH.US,D,20250717,000000,24.9,24.915,24.9,24.915,1266,0
+MYCH.US,D,20250718,000000,24.96,25.01,24.94,24.95,5072,0
+MYCH.US,D,20250721,000000,24.9693,24.99,24.9693,24.9778,2934,0
+MYCH.US,D,20250722,000000,24.98,24.98,24.975,24.975,1352,0
+MYCH.US,D,20250723,000000,24.97,24.99,24.965,24.9668,47875,0
+MYCH.US,D,20250724,000000,24.94,24.9478,24.93,24.945,4034,0
+MYCH.US,D,20250725,000000,24.95,24.96,24.95,24.96,2727,0
+MYCH.US,D,20250728,000000,24.94,24.955,24.94,24.955,267,0
+MYCH.US,D,20250729,000000,25.06,25.06,24.96,24.975,2388,0
+MYCH.US,D,20250730,000000,24.9674,24.985,24.95,24.955,1790,0
+MYCH.US,D,20250731,000000,24.98,24.98,24.95,24.95,4970,0
+MYCH.US,D,20250801,000000,24.96,24.99,24.95,24.99,1065,0
+MYCH.US,D,20250804,000000,24.99,25.01,24.99,24.995,1651,0
+MYCH.US,D,20250805,000000,24.99,24.992995,24.9899,24.99,3075,0
+MYCH.US,D,20250806,000000,24.985,25.0095,24.98,25,3657,0
+MYCH.US,D,20250807,000000,24.98,25.0062,24.98,25,2213,0
+MYCH.US,D,20250808,000000,24.9898,24.9898,24.98,24.98,1259,0
+MYCH.US,D,20250811,000000,24.99,24.99,24.9844,24.985,1610,0
+MYCH.US,D,20250812,000000,25.02,25.06,25,25.01,986,0
+MYCH.US,D,20250813,000000,25.05,25.08,25.05,25.0629,9283,0
+MYCH.US,D,20250814,000000,25.04,25.07,25.03,25.04,12671,0
+MYCH.US,D,20250815,000000,25.0491,25.05,25.04,25.04,6187,0
+MYCH.US,D,20250818,000000,25.0424,25.05,25.03,25.035,2631,0
+MYCH.US,D,20250819,000000,25.12,25.12,25.035,25.035,1679,0
+MYCH.US,D,20250820,000000,25.05,25.0598,25.045,25.045,1680,0
+MYCH.US,D,20250821,000000,25.02,25.03,25.02,25.02,1898,0
+MYCH.US,D,20250822,000000,25.075,25.11,25.075,25.095,4735,0
+MYCH.US,D,20250825,000000,25.0764,25.09,25.06,25.08,2561,0
+MYCH.US,D,20250826,000000,25.0912,25.105,25.09,25.105,1620,0
+MYCH.US,D,20250827,000000,25.0964,25.12,25.0957,25.12,4997,0
+MYCH.US,D,20250828,000000,25.1,25.12,25.1,25.12,745,0
+MYCH.US,D,20250829,000000,25.1249,25.125,25.03,25.1193,12737,0
+MYCH.US,D,20250902,000000,25,25.005,25,25.005,591,0
+MYCH.US,D,20250903,000000,25.023,25.04,25.023,25.04,1142,0
+MYCH.US,D,20250904,000000,25.064,25.123,25.06,25.0854,4104,0
+MYCH.US,D,20250905,000000,25.16,25.16,25.135,25.135,4248,0
+MYCH.US,D,20250908,000000,25.137,25.14,25.135,25.135,3729,0
+MYCH.US,D,20250909,000000,25.12,25.13,25.12,25.125,1351,0
+MYCH.US,D,20250910,000000,25.15,25.15,25.11,25.125,1693,0
+MYCH.US,D,20250911,000000,25.13,25.16,25.13,25.145,2607,0
+MYCH.US,D,20250912,000000,25.13,25.2,25.12,25.135,2176,0
+MYCH.US,D,20250915,000000,25.14,25.19,25.14,25.16,24531,0
+MYCH.US,D,20250916,000000,25.17,25.17,25.16,25.16,2046,0
+MYCH.US,D,20250917,000000,25.18,25.23,25.149,25.15,3641,0
+MYCH.US,D,20250918,000000,25.14,25.15,25.14,25.15,3009,0
+MYCH.US,D,20250922,000000,25.1391,25.15,25.1391,25.14,949,0
+MYCH.US,D,20250923,000000,25.135,25.16,25.135,25.145,1779,0
+MYCH.US,D,20250924,000000,25.14,25.17,25.14,25.14,6868,0
+MYCH.US,D,20250925,000000,25.0996,25.1,25.085,25.085,1834,0
+MYCH.US,D,20250926,000000,25.08,25.12,25.08,25.105,3382,0
+MYCH.US,D,20250929,000000,25.1177,25.1177,25.115,25.115,987,0
+MYCH.US,D,20250930,000000,25.13,25.135,25.1209,25.135,848,0
+MYCH.US,D,20251001,000000,25.0682,25.08,25.065,25.0759,3103,0
+MYCH.US,D,20251002,000000,25.08,25.085,25.0792,25.085,409,0
+MYCH.US,D,20251003,000000,25.08,25.1,25.08,25.08,32249,0
+MYCH.US,D,20251006,000000,25.04,25.12,25.04,25.065,4123,0
+MYCH.US,D,20251007,000000,25.0792,25.08,25.06,25.08,6843,0
+MYCH.US,D,20251008,000000,25.07,25.09,25.06,25.075,1828,0
+MYCH.US,D,20251009,000000,25.055,25.055,25.055,25.055,255,0
+MYCH.US,D,20251010,000000,25.1,25.1,25.085,25.085,2046,0
+MYCH.US,D,20251013,000000,25.096,25.1,25.096,25.1,805,0
+MYCH.US,D,20251014,000000,25.07,25.2,25,25.135,8479,0
+MYCH.US,D,20251015,000000,25.1395,25.175,25.13,25.135,1315,0
+MYCH.US,D,20251016,000000,25.1496,25.165,25.1496,25.165,740,0
+MYCH.US,D,20251017,000000,25.14,25.155,25.14,25.155,1554,0
+MYCH.US,D,20251020,000000,25.14,25.155,25.14,25.155,1702,0
+MYCH.US,D,20251021,000000,25.164,25.21,25.164,25.165,3019,0
+MYCH.US,D,20251022,000000,25.17,25.17,25.165,25.165,727,0
+MYCH.US,D,20251023,000000,25.1635,25.18,25.155,25.155,3532,0
+MYCH.US,D,20251024,000000,25.1725,25.21,25.1725,25.185,6956,0
+MYCH.US,D,20251027,000000,25.18,25.27,25.175,25.175,2529,0
+MYCH.US,D,20251028,000000,25.17,25.18,25.1694,25.18,3172,0
+MYCH.US,D,20251029,000000,25.2,25.27,25.1335,25.14,3955,0
+MYCH.US,D,20251030,000000,25.12,25.1781,25.1109,25.125,5901,0
+MYCH.US,D,20251031,000000,25.14,25.16,25.12,25.14,4499,0
+MYCH.US,D,20251103,000000,25.0001,25.03,24.93,25.015,10093,0
+MYCH.US,D,20251104,000000,25.04,25.04,25.028435,25.03,852,0
+MYCH.US,D,20251105,000000,25.02,25.02,25.01,25.01,418,0
+MYCH.US,D,20251106,000000,25.05,25.05,25.04,25.05,1440,0
+MYCH.US,D,20251110,000000,25.05,25.0595,25.0466,25.05,456,0
+MYCH.US,D,20251112,000000,25.07,25.085,25.03,25.06,5708,0
+MYCH.US,D,20251113,000000,25.05,25.08,25.0385,25.045,1597,0
+MYCH.US,D,20251114,000000,25.04,25.04,25.038,25.04,1908,0
+MYCH.US,D,20251117,000000,25.06,25.06,25.045,25.045,900,0
+MYCH.US,D,20251118,000000,25.0693,25.07,25.028,25.06,6978,0
+MYCH.US,D,20251119,000000,25.06,25.0602,25.03,25.06,4059,0
+MYCH.US,D,20251120,000000,25.09,25.1,25.0779,25.08,3691,0
+MYCH.US,D,20251121,000000,25.09,25.1024,25.09,25.1,1425,0
+MYCH.US,D,20251124,000000,25.12,25.14,25.11,25.13,3461,0
+MYCH.US,D,20251125,000000,25.13,25.15,25.13,25.145,4139,0
+MYCH.US,D,20251126,000000,25.13,25.16,25.13,25.155,7342,0
+MYCH.US,D,20251201,000000,25.02,25.07,24.9801,25.05,8749,0
+MYCH.US,D,20251202,000000,25.04,25.04,25.04,25.04,2151,0
+MYCH.US,D,20251203,000000,25.06,25.07,25.05,25.06,3585,0
+MYCH.US,D,20251204,000000,24.97,25.06,24.97,25.055,11247,0
+MYCH.US,D,20251205,000000,25.0597,25.06,25.03,25.05,7192,0
+MYCH.US,D,20251208,000000,25.04,25.069,25.035,25.035,17878,0
+MYCH.US,D,20251209,000000,25.05,25.05,25.01,25.04,8638,0
+MYCH.US,D,20251210,000000,25.0216,25.0759,25.0216,25.0713,6318,0
+MYCH.US,D,20251211,000000,25.07,25.1106,25.0629,25.0629,2808,0
+MYCH.US,D,20251212,000000,25.05,25.08,25.05,25.0747,12000,0
+MYCH.US,D,20251215,000000,25.09,25.12,25.06,25.0706,3544,0
+MYCH.US,D,20251216,000000,25.09,25.12,25.09,25.11,2940,0
+MYCH.US,D,20251217,000000,25.09,25.1,25.0899,25.095,2372,0
+MYCH.US,D,20251218,000000,25.02,25.02,24.96,25.01,3820,0
+MYCH.US,D,20251219,000000,25.03,25.07,25.02,25.03,21451,0
+MYCH.US,D,20251222,000000,25.03,25.061512,25.01,25.02,8067,0
+MYCH.US,D,20251223,000000,25,25.07,24.9999,25.02,19055,0
+MYCH.US,D,20251224,000000,25.01,25.06,25.01,25.0504,2890,0
+MYCH.US,D,20251226,000000,25.06,25.12,25.06,25.0817,11384,0
+MYCH.US,D,20251229,000000,25.07,25.1017,25.06,25.08,4723,0
+MYCH.US,D,20251230,000000,25.0632,25.18,25.0632,25.085,3247,0
+MYCH.US,D,20251231,000000,25.0796,25.09,25.07,25.085,24965,0
+MYCH.US,D,20260102,000000,25.09,25.1,25.09,25.095,2908,0
+MYCH.US,D,20260105,000000,25.0914,25.11,25.09,25.095,6199,0
+MYCH.US,D,20260106,000000,25.095,25.095,25.0846,25.085,2136,0
+MYCH.US,D,20260107,000000,25.1,25.1,25.08,25.09,2571,0
+MYCH.US,D,20260108,000000,25.07,25.075,25.07,25.075,89785,0
+MYCH.US,D,20260109,000000,25.0792,25.08,25.07,25.075,2829,0
+MYCH.US,D,20260112,000000,25.07,25.08,25.06,25.065,72164,0
+MYCH.US,D,20260113,000000,25.08,25.1,25.07,25.0859,6886,0
+MYCH.US,D,20260114,000000,25.0997,25.1,25.09,25.094,5321,0
+MYCH.US,D,20260115,000000,25.0899,25.12,25.075,25.0806,69485,0
+MYCH.US,D,20260116,000000,25.09,25.09,25.08,25.085,86780,0
+MYCH.US,D,20260120,000000,25.09,25.09,25.07,25.07,300492,0
+MYCH.US,D,20260121,000000,25.08,25.11,25.08,25.105,532887,0
+MYCH.US,D,20260122,000000,25.1,25.11,25.09,25.1,45180,0
+MYCH.US,D,20260123,000000,25.1,25.115,25.0999,25.115,131574,0
+MYCH.US,D,20260126,000000,25.1,25.1265,25.1,25.115,42188,0
+MYCH.US,D,20260127,000000,25.1299,25.13,25.1299,25.13,262118,0
+MYCH.US,D,20260128,000000,25.13,25.139,25.1001,25.135,159224,0
+MYCH.US,D,20260129,000000,25.135,25.15,25.13,25.145,61615,0
+MYCH.US,D,20260130,000000,25.15,25.17,25.15,25.1684,142623,0
+MYCH.US,D,20260202,000000,25.07,25.07,25.06,25.065,115141,0
+MYCH.US,D,20260203,000000,25.05,25.065,25.05,25.065,166477,0
+MYCH.US,D,20260204,000000,25.055,25.07,25.05,25.065,102679,0
+MYCH.US,D,20260205,000000,25.0933,25.11,25.0914,25.11,234751,0
+MYCH.US,D,20260206,000000,25.095,25.11,25.09,25.105,129610,0
+MYCH.US,D,20260209,000000,25.105,25.12,25.1045,25.11,236100,0
+MYCH.US,D,20260210,000000,25.125,25.13,25.125,25.125,346971,0
+MYCH.US,D,20260211,000000,25.0999,25.11,25.09,25.105,497016,0
+MYCH.US,D,20260212,000000,25.11,25.1202,25.11,25.115,583224,0
+MYCH.US,D,20260213,000000,25.135,25.16,25.135,25.155,441874,0
+MYCH.US,D,20260217,000000,25.13,25.15,25.13,25.145,1065436,0
+MYCH.US,D,20260218,000000,25.135,25.14,25.13,25.13,362476,0
diff --git a/daily/us/nasdaq etfs/nciq.us.txt b/daily/us/nasdaq etfs/nciq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..691b0ec24c89b8787c7a722d395c8d040c75e312
--- /dev/null
+++ b/daily/us/nasdaq etfs/nciq.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCIQ.US,D,20250214,000000,26.3,26.3,25.09,25.3163,24347,0
+NCIQ.US,D,20250218,000000,25,25.07,24.48,24.5256,29704,0
+NCIQ.US,D,20250219,000000,25.1,25.19,25.005,25.1053,9250,0
+NCIQ.US,D,20250220,000000,25.47,25.71,25.311,25.635,10807,0
+NCIQ.US,D,20250221,000000,25.72,25.73,24.7067,24.7067,222751,0
+NCIQ.US,D,20250224,000000,24.909,24.909,24.56,24.67,76531,0
+NCIQ.US,D,20250225,000000,23.13,23.2,22.41,22.9723,3153,0
+NCIQ.US,D,20250226,000000,22.31,22.9,21.5,21.9266,457183,0
+NCIQ.US,D,20250227,000000,22.38,22.38,21.52,21.6591,9031,0
+NCIQ.US,D,20250228,000000,21.13,22.035,21.13,21.7838,8787,0
+NCIQ.US,D,20250303,000000,23.9,23.9,21.9,22.0456,2750,0
+NCIQ.US,D,20250304,000000,21.249,22.2666,21.06,22.2666,2686,0
+NCIQ.US,D,20250305,000000,22.87,23.21,22.52,23.21,28265,0
+NCIQ.US,D,20250306,000000,23.11,23.33,22.65,22.84,6726,0
+NCIQ.US,D,20250307,000000,22.97,22.97,22.25,22.3441,20186,0
+NCIQ.US,D,20250310,000000,21.32,21.32,19.93,20.4,74840,0
+NCIQ.US,D,20250311,000000,20.75,21.35,20.29,21.21,99873,0
+NCIQ.US,D,20250312,000000,20.96,21.0533,20.73,21.0533,34998,0
+NCIQ.US,D,20250313,000000,20.93,20.945,20.34,20.38,23398,0
+NCIQ.US,D,20250314,000000,21.18,21.62,21.02,21.51,18693,0
+NCIQ.US,D,20250317,000000,21.08,21.4468,20.98,21.4468,18337,0
+NCIQ.US,D,20250318,000000,20.65,20.9316,20.64,20.9316,31740,0
+NCIQ.US,D,20250319,000000,21.41,21.9,21.34,21.7634,19759,0
+NCIQ.US,D,20250320,000000,21.85,21.92,21.34,21.4252,13065,0
+NCIQ.US,D,20250321,000000,21.33,21.43,21.22,21.38,8490,0
+NCIQ.US,D,20250324,000000,22.315,22.76,22.3,22.76,38543,0
+NCIQ.US,D,20250325,000000,22.42,22.46,22.36,22.4541,7556,0
+NCIQ.US,D,20250326,000000,22.13,22.13,21.889,22.0126,6444,0
+NCIQ.US,D,20250327,000000,21.97,22.245,21.97,22.1139,11970,0
+NCIQ.US,D,20250328,000000,21.5,21.5,21.185,21.25,19919,0
+NCIQ.US,D,20250331,000000,20.89,21.17,20.7,20.885,26573,0
+NCIQ.US,D,20250401,000000,21.34,21.64,21.34,21.5179,5136,0
+NCIQ.US,D,20250402,000000,21.44,22.04,21.44,21.965,7866,0
+NCIQ.US,D,20250403,000000,20.7,20.77,20.52,20.7175,44733,0
+NCIQ.US,D,20250404,000000,20.88,21.25,20.85,21.1708,25337,0
+NCIQ.US,D,20250407,000000,19.21,19.97,18.97,19.5073,13336,0
+NCIQ.US,D,20250408,000000,19.91,19.96,19,19.1036,31691,0
+NCIQ.US,D,20250409,000000,19.33,20.73,19.115,20.5565,23548,0
+NCIQ.US,D,20250410,000000,20.36,20.36,19.515,19.815,27435,0
+NCIQ.US,D,20250411,000000,20.3,20.8178,20.3,20.8178,4534,0
+NCIQ.US,D,20250414,000000,21.09,21.4099,20.92,21.1415,38773,0
+NCIQ.US,D,20250415,000000,22.16,22.16,20.91,20.93,14815,0
+NCIQ.US,D,20250416,000000,20.83,21.195,20.8,20.9635,15467,0
+NCIQ.US,D,20250417,000000,21.1,21.23,20.85,21.0734,26947,0
+NCIQ.US,D,20250421,000000,21.6976,21.91,21.6252,21.6252,1242,0
+NCIQ.US,D,20250422,000000,22.36,22.749,22.31,22.7053,17960,0
+NCIQ.US,D,20250423,000000,23.4572,23.48,23.29,23.298,3608,0
+NCIQ.US,D,20250424,000000,23.18,23.2855,23.12,23.2855,4372,0
+NCIQ.US,D,20250425,000000,23.45,23.78,23.45,23.71,7492,0
+NCIQ.US,D,20250428,000000,23.48,23.584,23.4625,23.584,1350,0
+NCIQ.US,D,20250429,000000,23.63,23.79,23.6287,23.7442,6069,0
+NCIQ.US,D,20250430,000000,23.489,23.489,23.29,23.4267,809,0
+NCIQ.US,D,20250501,000000,23.97,24.22,23.97,24.0354,2832,0
+NCIQ.US,D,20250502,000000,24.13,24.2277,24.0985,24.1242,1155,0
+NCIQ.US,D,20250505,000000,25,25,23.4699,23.5068,1027,0
+NCIQ.US,D,20250506,000000,23.42,23.6399,23.26,23.5951,5191,0
+NCIQ.US,D,20250507,000000,24.17,24.21,23.8879,23.8879,12091,0
+NCIQ.US,D,20250508,000000,24.86,25.41,24.81,25.41,3869,0
+NCIQ.US,D,20250509,000000,26.319,26.322,26,26.1352,14427,0
+NCIQ.US,D,20250512,000000,26.68,26.69,25.8384,26.03,5890,0
+NCIQ.US,D,20250513,000000,26.48,27,26.38,26.9628,14885,0
+NCIQ.US,D,20250514,000000,26.73,26.76,26.44,26.5224,5669,0
+NCIQ.US,D,20250515,000000,26.12,26.44,25.98,26.4106,5492,0
+NCIQ.US,D,20250516,000000,26.54,26.8,26.54,26.71,13184,0
+NCIQ.US,D,20250519,000000,26.14,26.94,26.13,26.94,12551,0
+NCIQ.US,D,20250520,000000,26.67,27.2604,26.66,27.2604,4818,0
+NCIQ.US,D,20250521,000000,27.18,27.88,27.18,27.6487,3094,0
+NCIQ.US,D,20250522,000000,28.44,28.55,28.21,28.3219,22924,0
+NCIQ.US,D,20250523,000000,27.71,27.971,27.55,27.7204,15180,0
+NCIQ.US,D,20250527,000000,28.26,28.26,27.98,28.1252,12930,0
+NCIQ.US,D,20250528,000000,27.95,27.95,27.4,27.4,10087,0
+NCIQ.US,D,20250529,000000,27.9,27.9,27.1,27.1431,11841,0
+NCIQ.US,D,20250530,000000,27.08,27.08,25.89,26.7753,2675,0
+NCIQ.US,D,20250602,000000,26.6072,26.6594,26.54,26.6594,11443,0
+NCIQ.US,D,20250603,000000,27.26,27.26,27.0244,27.1842,2129,0
+NCIQ.US,D,20250604,000000,27.01,27.02,26.88,26.88,1670,0
+NCIQ.US,D,20250605,000000,26.68,26.68,26.0956,26.0956,5265,0
+NCIQ.US,D,20250606,000000,26.54,26.89,26.53,26.61,50726,0
+NCIQ.US,D,20250609,000000,27.43,27.749,27.309,27.6835,6939,0
+NCIQ.US,D,20250610,000000,28.08,28.1343,27.8,28.1343,4144,0
+NCIQ.US,D,20250611,000000,28.31,28.35,28.03,28.0307,8700,0
+NCIQ.US,D,20250612,000000,27.54,27.76,27.4372,27.4372,2264,0
+NCIQ.US,D,20250613,000000,26.76,26.92,26.5301,26.865,10978,0
+NCIQ.US,D,20250616,000000,27.27,27.83,27.27,27.83,243471,0
+NCIQ.US,D,20250617,000000,27.01,27.02,26.48,26.7387,4337,0
+NCIQ.US,D,20250618,000000,26.8,26.8,26.45,26.45,4687,0
+NCIQ.US,D,20250620,000000,27,27.05,26.25,26.28,8715,0
+NCIQ.US,D,20250623,000000,25.803,26.1234,25.39,26.1234,3431,0
+NCIQ.US,D,20250624,000000,26.65,26.98,26.65,26.8064,9951,0
+NCIQ.US,D,20250625,000000,27.36,27.37,27.06,27.2833,12810,0
+NCIQ.US,D,20250626,000000,27.2,27.3,27.14,27.28,8072,0
+NCIQ.US,D,20250627,000000,27.12,27.275,27,27.075,39153,0
+NCIQ.US,D,20250630,000000,27.44,27.45,27.11,27.43,3587,0
+NCIQ.US,D,20250701,000000,27.11,27.37,26.75,26.75,16566,0
+NCIQ.US,D,20250702,000000,27.3466,28.14,27.33,28,6533,0
+NCIQ.US,D,20250703,000000,28.37,28.37,27.8366,27.8366,37098,0
+NCIQ.US,D,20250707,000000,27.56,27.725,27.45,27.46,36484,0
+NCIQ.US,D,20250708,000000,27.73,27.81,27.49,27.75,12863,0
+NCIQ.US,D,20250709,000000,28.01,28.64,27.74,28.64,20964,0
+NCIQ.US,D,20250710,000000,28.4299,29.0899,28.4,29.05,27956,0
+NCIQ.US,D,20250711,000000,30.24,30.38,29.92,30.38,49543,0
+NCIQ.US,D,20250714,000000,31.26,31.32,30.61,30.77,37897,0
+NCIQ.US,D,20250715,000000,30.32,30.51,29.8,30.02,34390,0
+NCIQ.US,D,20250716,000000,30.68,31.0738,30.64,31.0738,18138,0
+NCIQ.US,D,20250717,000000,30.834,31.31,30.834,31.0894,4047,0
+NCIQ.US,D,20250718,000000,31.46,31.46,30.85,30.8898,17236,0
+NCIQ.US,D,20250721,000000,31.44,31.66,30.96,30.9737,18761,0
+NCIQ.US,D,20250722,000000,31.55,31.5999,31.24,31.4642,2628,0
+NCIQ.US,D,20250723,000000,31.23,31.3,30.995,31.1675,12491,0
+NCIQ.US,D,20250724,000000,31.26,31.58,31.13,31.4707,10914,0
+NCIQ.US,D,20250725,000000,30.77,30.8901,30.47,30.8596,13600,0
+NCIQ.US,D,20250728,000000,31.57,31.57,31.28,31.3516,25753,0
+NCIQ.US,D,20250729,000000,31.62,31.68,31.14,31.2072,6021,0
+NCIQ.US,D,20250730,000000,31.23,31.51,30.77,31.0604,9061,0
+NCIQ.US,D,20250731,000000,31.32,31.51,30.9957,30.9957,12872,0
+NCIQ.US,D,20250801,000000,30.53,30.597,29.9292,29.9292,31947,0
+NCIQ.US,D,20250804,000000,30.415,30.79,30.415,30.4859,19635,0
+NCIQ.US,D,20250805,000000,30.295,30.329,29.86,30.0898,6530,0
+NCIQ.US,D,20250806,000000,30.29,31.01,30.29,30.6119,15739,0
+NCIQ.US,D,20250807,000000,30.99,31.3504,30.99,31.3504,1695,0
+NCIQ.US,D,20250808,000000,31.38,31.43,31.07,31.322,8982,0
+NCIQ.US,D,20250811,000000,32.2514,32.66,32.138,32.138,19321,0
+NCIQ.US,D,20250812,000000,32.33,32.75,32.3001,32.6527,10770,0
+NCIQ.US,D,20250813,000000,33.12,33.6144,32.78,33.6144,21777,0
+NCIQ.US,D,20250814,000000,32.42,32.62,32.23,32.3359,14969,0
+NCIQ.US,D,20250815,000000,32.34,32.37,31.867,31.867,3443,0
+NCIQ.US,D,20250818,000000,31.91,31.99,31.45,31.7296,15381,0
+NCIQ.US,D,20250819,000000,31.57,31.57,30.7151,30.7151,4833,0
+NCIQ.US,D,20250820,000000,30.7,31.31,30.7,31.2213,29053,0
+NCIQ.US,D,20250821,000000,30.9,31.07,30.55,30.5558,8746,0
+NCIQ.US,D,20250822,000000,30.58,32.47,30.5485,32.3656,21154,0
+NCIQ.US,D,20250825,000000,31.43,31.64,30.5,30.5,35339,0
+NCIQ.US,D,20250826,000000,30.49,30.82,30.33,30.82,26570,0
+NCIQ.US,D,20250827,000000,30.8406,31.16,30.8406,30.9712,23260,0
+NCIQ.US,D,20250828,000000,31.23,31.23,30.8254,30.8254,19599,0
+NCIQ.US,D,20250829,000000,30.45,30.45,29.77,29.8628,31938,0
+NCIQ.US,D,20250902,000000,29.99,30.68,29.99,30.3102,14834,0
+NCIQ.US,D,20250903,000000,30.68,31.01,30.67,30.8891,17270,0
+NCIQ.US,D,20250904,000000,30.52,30.52,30.098,30.1767,19272,0
+NCIQ.US,D,20250905,000000,31.09,31.17,30.205,30.5535,20751,0
+NCIQ.US,D,20250908,000000,30.81,30.97,30.6747,30.6747,17235,0
+NCIQ.US,D,20250909,000000,31.1,31.1,30.36,30.4599,33633,0
+NCIQ.US,D,20250910,000000,31.14,31.36,30.95,30.95,9380,0
+NCIQ.US,D,20250911,000000,31.36,31.42,31.19,31.343,38849,0
+NCIQ.US,D,20250912,000000,31.6794,32.1647,31.49,32.1647,19668,0
+NCIQ.US,D,20250915,000000,31.89,31.89,31.465,31.6432,15072,0
+NCIQ.US,D,20250916,000000,31.73,32.34,31.47,32.0068,43853,0
+NCIQ.US,D,20250917,000000,31.95,31.95,31.5481,31.7359,16186,0
+NCIQ.US,D,20250918,000000,32.27,32.43,32.18,32.2715,33908,0
+NCIQ.US,D,20250919,000000,31.97,31.9721,31.5313,31.5313,20023,0
+NCIQ.US,D,20250922,000000,31.09,31.09,30.52,30.53,36364,0
+NCIQ.US,D,20250923,000000,30.66,30.69,30.3234,30.3234,5385,0
+NCIQ.US,D,20250924,000000,30.65,31.03,30.63,30.805,34171,0
+NCIQ.US,D,20250925,000000,30.43,30.44,29.08,29.4102,39205,0
+NCIQ.US,D,20250926,000000,29.72,29.919,29.29,29.5875,29227,0
+NCIQ.US,D,20250929,000000,30.41,30.98,30.41,30.9692,42177,0
+NCIQ.US,D,20250930,000000,30.7,30.94,30.451,30.8783,95135,0
+NCIQ.US,D,20251001,000000,31.64,31.9899,31.575,31.8403,57542,0
+NCIQ.US,D,20251002,000000,32.32,32.92,32.15,32.8574,38595,0
+NCIQ.US,D,20251003,000000,32.9,33.345,32.57,33.27,21930,0
+NCIQ.US,D,20251006,000000,33.73,34.26,33.612,33.9896,35222,0
+NCIQ.US,D,20251007,000000,33.88,33.88,32.57,32.7547,55231,0
+NCIQ.US,D,20251008,000000,32.96,33.4,32.81,33.2444,27162,0
+NCIQ.US,D,20251009,000000,32.96,33.05,32.21,32.3794,19347,0
+NCIQ.US,D,20251010,000000,32.69,32.8395,30.83,31.0015,24811,0
+NCIQ.US,D,20251013,000000,30.56,31.1689,30.39,31.02,40925,0
+NCIQ.US,D,20251014,000000,29.51,30.42,29.29,30.0927,35054,0
+NCIQ.US,D,20251015,000000,29.8,30.0169,29.48,29.5753,11255,0
+NCIQ.US,D,20251016,000000,29.68,29.73,28.67,28.7447,34704,0
+NCIQ.US,D,20251017,000000,28.05,28.815,27.76,28.4344,60874,0
+NCIQ.US,D,20251020,000000,29.7,29.77,29.28,29.5454,34520,0
+NCIQ.US,D,20251021,000000,28.93,30.4125,28.8,29.8143,31430,0
+NCIQ.US,D,20251022,000000,29.34,29.34,28.53,28.5419,24950,0
+NCIQ.US,D,20251023,000000,29.02,29.54,28.85,29.1931,11308,0
+NCIQ.US,D,20251024,000000,29.53,29.55,29.16,29.4113,10613,0
+NCIQ.US,D,20251027,000000,30.65,30.9126,30.45,30.7259,82009,0
+NCIQ.US,D,20251028,000000,30.76,30.86,30.19,30.221,49768,0
+NCIQ.US,D,20251029,000000,30.34,30.34,29.14,29.4288,18767,0
+NCIQ.US,D,20251030,000000,28.77,29.08,28.11,28.1486,29547,0
+NCIQ.US,D,20251031,000000,29.03,29.42,28.8438,29.16,37555,0
+NCIQ.US,D,20251103,000000,28.86,28.86,27.67,27.8298,30612,0
+NCIQ.US,D,20251104,000000,27.03,27.56,25.952,26.41,37008,0
+NCIQ.US,D,20251105,000000,26.88,27.52,26.61,27.41,49822,0
+NCIQ.US,D,20251106,000000,27,27,26.1728,26.33,30530,0
+NCIQ.US,D,20251107,000000,26.13,27.36,25.95,27.3011,17033,0
+NCIQ.US,D,20251110,000000,28,28.0455,27.55,27.9789,39900,0
+NCIQ.US,D,20251111,000000,27.49,27.49,26.92,27.0213,11602,0
+NCIQ.US,D,20251112,000000,27.57,27.636,26.6,26.6488,32825,0
+NCIQ.US,D,20251113,000000,26.91,27,25.575,25.6224,29584,0
+NCIQ.US,D,20251114,000000,24.97,25.57,24.6991,24.6991,11246,0
+NCIQ.US,D,20251117,000000,24.65,25.01,23.88,24.0321,43845,0
+NCIQ.US,D,20251118,000000,23.96,24.672,23.8574,24.3803,37862,0
+NCIQ.US,D,20251119,000000,23.81,24.21,23.1,23.3903,62569,0
+NCIQ.US,D,20251120,000000,23.99,23.99,22.55,22.6542,15903,0
+NCIQ.US,D,20251121,000000,21.78,22.3807,21.58,22.09,41299,0
+NCIQ.US,D,20251124,000000,22.54,23.609,22.53,23.5761,194425,0
+NCIQ.US,D,20251125,000000,23.11,23.271,22.7432,23.1133,26453,0
+NCIQ.US,D,20251126,000000,23.29,23.9596,22.9051,23.8516,84559,0
+NCIQ.US,D,20251128,000000,26.43,27.53,23.83,24.09,78858,0
+NCIQ.US,D,20251201,000000,22.58,22.6,21.8653,22.2806,50431,0
+NCIQ.US,D,20251202,000000,23.11,24.12,23.07,23.8214,66326,0
+NCIQ.US,D,20251203,000000,24.3,24.52,24.01,24.3781,65334,0
+NCIQ.US,D,20251204,000000,24.55,24.58,23.945,24.2796,27793,0
+NCIQ.US,D,20251205,000000,23.81,24.13,23.125,23.4296,29895,0
+NCIQ.US,D,20251208,000000,24.26,24.26,23.55,23.8876,19504,0
+NCIQ.US,D,20251209,000000,23.68,25,23.68,24.6288,32419,0
+NCIQ.US,D,20251210,000000,24.42,24.9,24.19,24.4674,57496,0
+NCIQ.US,D,20251211,000000,23.59,24.1462,23.39,24.1462,34264,0
+NCIQ.US,D,20251212,000000,24.25,24.33,23.45,23.6295,26623,0
+NCIQ.US,D,20251215,000000,23.45,23.56,22.38,22.4541,7614,0
+NCIQ.US,D,20251216,000000,22.77,22.9348,22.72,22.8642,7511,0
+NCIQ.US,D,20251217,000000,22.96,23.47,22.1599,22.3122,58900,0
+NCIQ.US,D,20251218,000000,23.08,23.12,21.9069,21.9069,9964,0
+NCIQ.US,D,20251219,000000,22.93,23.2031,22.7,22.9685,37443,0
+NCIQ.US,D,20251222,000000,23.4,23.5,22.95,23.0051,13347,0
+NCIQ.US,D,20251223,000000,22.72,22.93,22.59,22.8582,8728,0
+NCIQ.US,D,20251224,000000,22.6621,22.77,22.44,22.6945,8526,0
+NCIQ.US,D,20251226,000000,23.1,23.1599,22.463,22.7353,20805,0
+NCIQ.US,D,20251229,000000,22.76,22.8997,22.581,22.6,55325,0
+NCIQ.US,D,20251230,000000,22.86,23.199,22.78,22.81,32202,0
+NCIQ.US,D,20251231,000000,23.13,23.13,22.63,22.7319,15382,0
+NCIQ.US,D,20260102,000000,23,23.65,23,23.5,31889,0
+NCIQ.US,D,20260105,000000,24.24,25,24.19,24.8248,16594,0
+NCIQ.US,D,20260106,000000,25.08,25.08,24.21,24.47,6211,0
+NCIQ.US,D,20260107,000000,24.24,24.3446,23.92,23.97,6739,0
+NCIQ.US,D,20260108,000000,23.55,24.05,23.55,23.875,7181,0
+NCIQ.US,D,20260109,000000,23.81,24.084,23.6811,23.6811,4134,0
+NCIQ.US,D,20260112,000000,23.72,24.145,23.71,23.9925,8808,0
+NCIQ.US,D,20260113,000000,24.3,24.78,24.1939,24.7228,6350,0
+NCIQ.US,D,20260114,000000,25.08,25.6952,25.03,25.5913,13671,0
+NCIQ.US,D,20260115,000000,25.5,25.52,24.95,24.95,10349,0
+NCIQ.US,D,20260116,000000,25.01,25.01,24.7172,24.9847,10887,0
+NCIQ.US,D,20260120,000000,23.68,23.69,23.09,23.275,17643,0
+NCIQ.US,D,20260121,000000,23.36,23.578,22.845,23.507,9167,0
+NCIQ.US,D,20260122,000000,23.22,23.319,22.97,23.1959,6199,0
+NCIQ.US,D,20260123,000000,23.25,23.5868,22.98,23.235,15555,0
+NCIQ.US,D,20260126,000000,22.7,23,22.67,22.7446,8781,0
+NCIQ.US,D,20260127,000000,22.85,23.31,22.67,23.265,4828,0
+NCIQ.US,D,20260128,000000,23.41,23.4948,23.13,23.1923,7948,0
+NCIQ.US,D,20260129,000000,22.77,22.77,21.6379,21.8255,10184,0
+NCIQ.US,D,20260130,000000,21.5,21.8,21.29,21.7207,59057,0
+NCIQ.US,D,20260202,000000,20.03,20.28,19.82,19.8861,33922,0
+NCIQ.US,D,20260203,000000,20,22.58,18.53,19.4541,77027,0
+NCIQ.US,D,20260204,000000,19,19.1,18.28,18.6263,34795,0
+NCIQ.US,D,20260205,000000,17.68,17.87,15.88,16.0075,92556,0
+NCIQ.US,D,20260206,000000,17.05,18.01,17.05,17.71,13521,0
+NCIQ.US,D,20260209,000000,17.19,18.09,17.06,17.9534,52691,0
+NCIQ.US,D,20260210,000000,17.46,17.66,17.29,17.4018,19219,0
+NCIQ.US,D,20260211,000000,17.11,17.12,16.68,17.0717,15904,0
+NCIQ.US,D,20260212,000000,17.198,17.234,16.54,16.5786,24802,0
+NCIQ.US,D,20260213,000000,16.96,17.73,16.96,17.4802,14196,0
+NCIQ.US,D,20260217,000000,17.32,17.37,17,17.2808,15708,0
+NCIQ.US,D,20260218,000000,17.09,17.255,16.84,16.88,8414,0
diff --git a/daily/us/nasdaq etfs/ncpb.us.txt b/daily/us/nasdaq etfs/ncpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef26c4544d943ea72f025989ce718c3e9483e697
--- /dev/null
+++ b/daily/us/nasdaq etfs/ncpb.us.txt	
@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCPB.US,D,20240308,000000,25.18,25.18,25.17,25.17,389905,0
+NCPB.US,D,20240311,000000,25.16,25.16,25.16,25.16,1,0
+NCPB.US,D,20240312,000000,25.0958,25.0958,25.0958,25.0958,1,0
+NCPB.US,D,20240313,000000,25.0738,25.0738,25.0738,25.0738,1,0
+NCPB.US,D,20240314,000000,24.93,24.93,24.93,24.93,5,0
+NCPB.US,D,20240315,000000,24.92,24.92,24.92,24.92,1,0
+NCPB.US,D,20240318,000000,24.92,24.92,24.89,24.89,206,0
+NCPB.US,D,20240319,000000,24.9568,24.9568,24.95,24.95,100,0
+NCPB.US,D,20240320,000000,25.01,25.01,25.01,25.01,1,0
+NCPB.US,D,20240321,000000,25.05,25.05,25.05,25.05,1,0
+NCPB.US,D,20240322,000000,25.1192,25.1192,25.1192,25.1192,1,0
+NCPB.US,D,20240325,000000,25.08,25.08,25.08,25.08,1,0
+NCPB.US,D,20240326,000000,25.095,25.095,25.095,25.095,1,0
+NCPB.US,D,20240327,000000,25.1882,25.1882,25.1882,25.1882,1,0
+NCPB.US,D,20240328,000000,25.17,25.17,25.17,25.17,1,0
+NCPB.US,D,20240401,000000,24.9199,24.9199,24.9199,24.9199,1,0
+NCPB.US,D,20240402,000000,24.88,24.88,24.88,24.88,1,0
+NCPB.US,D,20240403,000000,24.8959,24.8959,24.8959,24.8959,1,0
+NCPB.US,D,20240404,000000,24.95,24.95,24.95,24.95,1,0
+NCPB.US,D,20240405,000000,24.8497,24.8497,24.8497,24.8497,2,0
+NCPB.US,D,20240409,000000,24.918,24.918,24.918,24.918,1,0
+NCPB.US,D,20240410,000000,24.7289,24.7289,24.65,24.65,400,0
+NCPB.US,D,20240411,000000,24.605,24.605,24.605,24.605,1,0
+NCPB.US,D,20240412,000000,24.6518,24.6518,24.6518,24.6518,1,0
+NCPB.US,D,20240415,000000,24.49,24.49,24.49,24.49,1,0
+NCPB.US,D,20240416,000000,24.403,24.403,24.403,24.403,1,0
+NCPB.US,D,20240417,000000,24.4985,24.4985,24.4985,24.4985,1,0
+NCPB.US,D,20240418,000000,24.4663,24.4663,24.4663,24.4663,1,0
+NCPB.US,D,20240419,000000,24.4777,24.4777,24.4777,24.4777,10,0
+NCPB.US,D,20240422,000000,24.515,24.515,24.515,24.515,1,0
+NCPB.US,D,20240423,000000,24.565,24.565,24.565,24.565,1,0
+NCPB.US,D,20240424,000000,24.5,24.5,24.5,24.5,1,0
+NCPB.US,D,20240425,000000,24.45,24.45,24.45,24.45,1,0
+NCPB.US,D,20240426,000000,24.51,24.51,24.51,24.51,5,0
+NCPB.US,D,20240429,000000,24.58,24.59,24.5799,24.5799,87940,0
+NCPB.US,D,20240430,000000,24.4964,24.4964,24.4964,24.4964,1,0
+NCPB.US,D,20240501,000000,24.4659,24.4659,24.4659,24.4659,1,0
+NCPB.US,D,20240502,000000,24.575,24.575,24.575,24.575,1,0
+NCPB.US,D,20240503,000000,24.7,24.7,24.7,24.7,2,0
+NCPB.US,D,20240506,000000,24.74,24.74,24.74,24.74,1,0
+NCPB.US,D,20240507,000000,24.77,24.79,24.77,24.79,256,0
+NCPB.US,D,20240508,000000,24.745,24.745,24.745,24.745,1,0
+NCPB.US,D,20240509,000000,24.8049,24.8049,24.8049,24.8049,1,0
+NCPB.US,D,20240510,000000,24.74,24.74,24.74,24.74,1,0
+NCPB.US,D,20240513,000000,24.7583,24.7583,24.7583,24.7583,1,0
+NCPB.US,D,20240514,000000,24.825,24.825,24.825,24.825,2,0
+NCPB.US,D,20240515,000000,24.9733,24.9733,24.9733,24.9733,1,0
+NCPB.US,D,20240516,000000,24.96,24.96,24.96,24.96,1,0
+NCPB.US,D,20240517,000000,24.9,24.9,24.9,24.9,1,0
+NCPB.US,D,20240520,000000,24.88,24.88,24.88,24.88,1,0
+NCPB.US,D,20240521,000000,24.925,24.925,24.925,24.925,1,0
+NCPB.US,D,20240522,000000,24.89,24.89,24.89,24.89,1,0
+NCPB.US,D,20240523,000000,24.8125,24.8125,24.8125,24.8125,1,0
+NCPB.US,D,20240524,000000,24.82,24.83,24.82,24.83,100,0
+NCPB.US,D,20240528,000000,24.715,24.715,24.715,24.715,1,0
+NCPB.US,D,20240529,000000,24.625,24.625,24.625,24.625,230,0
+NCPB.US,D,20240530,000000,24.7127,24.7127,24.7127,24.7127,1,0
+NCPB.US,D,20240531,000000,24.8214,24.8214,24.8214,24.8214,3,0
+NCPB.US,D,20240603,000000,24.83,24.83,24.83,24.83,1,0
+NCPB.US,D,20240604,000000,24.925,24.925,24.925,24.925,2,0
+NCPB.US,D,20240605,000000,24.9961,24.9961,24.9961,24.9961,4,0
+NCPB.US,D,20240606,000000,24.985,24.985,24.985,24.985,8,0
+NCPB.US,D,20240607,000000,24.8292,24.8292,24.8292,24.8292,1,0
+NCPB.US,D,20240610,000000,24.77,24.77,24.77,24.77,1,0
+NCPB.US,D,20240611,000000,24.85,24.85,24.85,24.85,1,0
+NCPB.US,D,20240612,000000,24.955,24.955,24.955,24.955,1,0
+NCPB.US,D,20240613,000000,25.081,25.081,25.081,25.081,1,0
+NCPB.US,D,20240614,000000,25.11,25.11,25.095,25.095,957,0
+NCPB.US,D,20240617,000000,25.025,25.025,25.025,25.025,1,0
+NCPB.US,D,20240618,000000,25.1,25.1,25.1,25.1,1,0
+NCPB.US,D,20240620,000000,25.075,25.075,25.075,25.075,1,0
+NCPB.US,D,20240621,000000,25.05,25.09,25.05,25.0724,844,0
+NCPB.US,D,20240624,000000,25.07,25.0815,25.07,25.0815,12800,0
+NCPB.US,D,20240625,000000,25.1,25.11,25.1,25.1093,257727,0
+NCPB.US,D,20240626,000000,24.99,24.9992,24.985,24.985,1667,0
+NCPB.US,D,20240627,000000,25.03,25.03,25.01,25.01,1196,0
+NCPB.US,D,20240628,000000,24.94,24.96,24.9205,24.9205,1683,0
+NCPB.US,D,20240701,000000,24.71,24.71,24.7049,24.7049,3431,0
+NCPB.US,D,20240702,000000,24.73,24.75,24.73,24.7451,1153,0
+NCPB.US,D,20240703,000000,24.89,24.89,24.89,24.89,38,0
+NCPB.US,D,20240705,000000,24.9997,24.9997,24.9997,24.9997,233,0
+NCPB.US,D,20240708,000000,25.0097,25.03,25.0097,25.01,18440,0
+NCPB.US,D,20240709,000000,25.0092,25.0092,25.0009,25.0009,2026,0
+NCPB.US,D,20240710,000000,25.03,25.11,25.02,25.0353,15454,0
+NCPB.US,D,20240711,000000,25.165,25.17,25.16,25.165,2566,0
+NCPB.US,D,20240712,000000,25.17,25.25,25.17,25.24,16831,0
+NCPB.US,D,20240715,000000,25.1699,25.17,25.15,25.1501,2650,0
+NCPB.US,D,20240716,000000,25.22,25.2293,25.22,25.2293,1343,0
+NCPB.US,D,20240717,000000,25.25,25.26,25.25,25.25,1398,0
+NCPB.US,D,20240718,000000,25.23,25.23,25.1835,25.1835,26995,0
+NCPB.US,D,20240719,000000,25.13,25.13,25.1102,25.1191,566,0
+NCPB.US,D,20240722,000000,25.13,25.13,25.11,25.125,4861,0
+NCPB.US,D,20240723,000000,25.1003,25.1003,25.1003,25.1003,77,0
+NCPB.US,D,20240724,000000,25.0559,25.0559,25.029,25.029,558,0
+NCPB.US,D,20240725,000000,25.08,25.08,25.0772,25.0772,638,0
+NCPB.US,D,20240726,000000,25.16,25.19,25.16,25.1783,1667,0
+NCPB.US,D,20240729,000000,25.23,25.23,25.2034,25.2053,2243,0
+NCPB.US,D,20240730,000000,25.24,25.25,25.237,25.237,1668,0
+NCPB.US,D,20240731,000000,25.31,25.3541,25.2982,25.3541,1124,0
+NCPB.US,D,20240801,000000,25.34,25.3464,25.33,25.33,2444,0
+NCPB.US,D,20240802,000000,25.52,25.5541,25.52,25.5541,23645,0
+NCPB.US,D,20240805,000000,25.53,25.53,25.53,25.53,438,0
+NCPB.US,D,20240806,000000,25.45,25.45,25.4298,25.4298,1239,0
+NCPB.US,D,20240807,000000,25.35,25.36,25.35,25.36,5840,0
+NCPB.US,D,20240808,000000,25.32,25.339,25.32,25.3296,1742,0
+NCPB.US,D,20240809,000000,25.41,25.42,25.41,25.4106,1433,0
+NCPB.US,D,20240812,000000,25.4491,25.4491,25.4491,25.4491,1,0
+NCPB.US,D,20240813,000000,25.54,25.5699,25.54,25.56,4157,0
+NCPB.US,D,20240814,000000,25.6109,25.6109,25.6109,25.6109,6,0
+NCPB.US,D,20240815,000000,25.55,25.56,25.55,25.55,1284,0
+NCPB.US,D,20240816,000000,25.59,25.59,25.58,25.58,219,0
+NCPB.US,D,20240819,000000,25.6474,25.6474,25.6437,25.6437,365,0
+NCPB.US,D,20240820,000000,25.69,25.71,25.66,25.705,198372,0
+NCPB.US,D,20240821,000000,25.77,25.77,25.76,25.76,1169,0
+NCPB.US,D,20240822,000000,25.69,25.69,25.6754,25.6754,724,0
+NCPB.US,D,20240823,000000,25.7768,25.8,25.7768,25.78,1412,0
+NCPB.US,D,20240826,000000,25.77,25.77,25.7489,25.7489,967,0
+NCPB.US,D,20240827,000000,25.75,25.77,25.75,25.76,1954,0
+NCPB.US,D,20240828,000000,25.73,25.73,25.72,25.73,1391,0
+NCPB.US,D,20240829,000000,25.7199,25.7295,25.71,25.71,5747,0
+NCPB.US,D,20240830,000000,25.6618,25.6618,25.6618,25.6618,45,0
+NCPB.US,D,20240903,000000,25.6391,25.6399,25.63,25.63,780,0
+NCPB.US,D,20240904,000000,25.73,25.7404,25.73,25.7404,568,0
+NCPB.US,D,20240905,000000,25.76,25.81,25.76,25.81,77420,0
+NCPB.US,D,20240906,000000,25.85,25.85,25.8307,25.8307,5022,0
+NCPB.US,D,20240909,000000,25.87,25.88,25.87,25.8757,3926,0
+NCPB.US,D,20240910,000000,25.93,25.93,25.92,25.92,971,0
+NCPB.US,D,20240911,000000,25.92,25.9458,25.92,25.9458,2274,0
+NCPB.US,D,20240912,000000,25.8903,25.92,25.89,25.92,2253,0
+NCPB.US,D,20240913,000000,25.99,26.01,25.975,25.975,2510,0
+NCPB.US,D,20240916,000000,26.0511,26.0511,26.0511,26.0511,61,0
+NCPB.US,D,20240917,000000,26.07,26.08,26.04,26.04,1482,0
+NCPB.US,D,20240918,000000,25.99,25.99,25.97,25.9724,2799,0
+NCPB.US,D,20240919,000000,25.961,26.01,25.961,26.01,122,0
+NCPB.US,D,20240920,000000,25.94,25.98,25.94,25.98,115,0
+NCPB.US,D,20240923,000000,25.99,25.99,25.9728,25.9728,339,0
+NCPB.US,D,20240924,000000,25.99,26,25.99,25.9931,1562,0
+NCPB.US,D,20240925,000000,25.93,25.9301,25.91,25.91,1972,0
+NCPB.US,D,20240926,000000,25.92,25.92,25.92,25.92,118,0
+NCPB.US,D,20240927,000000,25.93,25.9799,25.93,25.965,670,0
+NCPB.US,D,20240930,000000,25.95,25.95,25.935,25.935,2322,0
+NCPB.US,D,20241001,000000,25.8752,25.8752,25.87,25.87,1046,0
+NCPB.US,D,20241002,000000,25.85,25.85,25.84,25.84,2023,0
+NCPB.US,D,20241003,000000,25.78,25.79,25.76,25.76,1740,0
+NCPB.US,D,20241004,000000,25.62,25.62,25.62,25.62,256,0
+NCPB.US,D,20241007,000000,25.56,25.58,25.54,25.54,6120,0
+NCPB.US,D,20241008,000000,25.53,25.55,25.5252,25.53,457,0
+NCPB.US,D,20241009,000000,25.5,25.5,25.49,25.49,368,0
+NCPB.US,D,20241010,000000,25.46,25.4934,25.4599,25.4934,1227,0
+NCPB.US,D,20241011,000000,25.48,25.48,25.4765,25.4765,188,0
+NCPB.US,D,20241014,000000,25.44,25.465,25.44,25.465,31511,0
+NCPB.US,D,20241015,000000,25.54,25.545,25.54,25.545,563,0
+NCPB.US,D,20241016,000000,25.6,25.6001,25.6,25.6001,300,0
+NCPB.US,D,20241017,000000,25.52,25.54,25.52,25.5284,3328,0
+NCPB.US,D,20241018,000000,25.51,25.51,25.5017,25.5017,1420,0
+NCPB.US,D,20241021,000000,25.35,25.35,25.33,25.33,434,0
+NCPB.US,D,20241022,000000,25.35,25.36,25.31,25.315,3904,0
+NCPB.US,D,20241023,000000,25.27,25.27,25.24,25.255,877,0
+NCPB.US,D,20241024,000000,25.31,25.34,25.3071,25.315,3286,0
+NCPB.US,D,20241025,000000,25.33,25.33,25.265,25.265,731,0
+NCPB.US,D,20241028,000000,25.26,25.26,25.2374,25.245,2072,0
+NCPB.US,D,20241029,000000,25.2,25.26,25.2,25.255,730,0
+NCPB.US,D,20241030,000000,25.32,25.32,25.2597,25.2723,14502,0
+NCPB.US,D,20241031,000000,25.2,25.27,25.17,25.23,7702,0
+NCPB.US,D,20241101,000000,25.12,25.12,25.12,25.12,378,0
+NCPB.US,D,20241104,000000,25.16,25.16,25.07,25.1012,6302,0
+NCPB.US,D,20241105,000000,25.18,25.19,25.18,25.1809,1582,0
+NCPB.US,D,20241106,000000,25.0098,25.05,25.0098,25.045,1291,0
+NCPB.US,D,20241107,000000,25.2,25.2,25.1843,25.1843,14461,0
+NCPB.US,D,20241108,000000,25.29,25.29,25.2535,25.28,1173,0
+NCPB.US,D,20241111,000000,25.24,25.24,25.2071,25.235,1377,0
+NCPB.US,D,20241113,000000,25.1,25.1,25.04,25.065,2590,0
+NCPB.US,D,20241114,000000,25.1,25.11,25.065,25.065,1437,0
+NCPB.US,D,20241115,000000,25.08,25.08,25.03,25.03,124,0
+NCPB.US,D,20241118,000000,25.07,25.07,25.065,25.065,2357,0
+NCPB.US,D,20241119,000000,25.125,25.125,25.105,25.105,585,0
+NCPB.US,D,20241120,000000,25.08,25.0801,25.0201,25.0735,3087,0
+NCPB.US,D,20241121,000000,25.07,25.085,25.0699,25.085,871,0
+NCPB.US,D,20241125,000000,25.28,25.2844,25.2799,25.2844,1319,0
+NCPB.US,D,20241127,000000,25.36,25.36,25.329,25.329,788,0
+NCPB.US,D,20241129,000000,25.42,25.4296,25.42,25.4296,2438,0
+NCPB.US,D,20241202,000000,25.35,25.36,25.35,25.355,894,0
+NCPB.US,D,20241203,000000,25.37,25.37,25.305,25.305,1788,0
+NCPB.US,D,20241204,000000,25.3823,25.3823,25.38,25.382,984,0
+NCPB.US,D,20241205,000000,25.4,25.42,25.4,25.405,1263,0
+NCPB.US,D,20241206,000000,25.45,25.465,25.4399,25.465,3127,0
+NCPB.US,D,20241209,000000,25.4,25.4,25.39,25.395,3476,0
+NCPB.US,D,20241210,000000,25.364,25.364,25.364,25.364,298,0
+NCPB.US,D,20241211,000000,25.31,25.32,25.31,25.315,2557,0
+NCPB.US,D,20241212,000000,25.22,25.22,25.2109,25.2109,672,0
+NCPB.US,D,20241213,000000,25.13,25.16,25.11,25.1375,8694,0
+NCPB.US,D,20241217,000000,25.12,25.12,25.12,25.12,523,0
+NCPB.US,D,20241218,000000,24.955,24.955,24.7752,24.7787,1710,0
+NCPB.US,D,20241220,000000,24.75,24.75,24.745,24.745,639,0
+NCPB.US,D,20241223,000000,24.67,24.6804,24.67,24.6804,409,0
+NCPB.US,D,20241227,000000,24.7,24.7001,24.675,24.675,2484,0
+NCPB.US,D,20241230,000000,24.76,24.76,24.7493,24.7493,6624,0
+NCPB.US,D,20241231,000000,24.72,24.72,24.7049,24.7049,551,0
+NCPB.US,D,20250102,000000,24.69,24.715,24.69,24.715,358,0
+NCPB.US,D,20250103,000000,24.7,24.7,24.68,24.695,874,0
+NCPB.US,D,20250106,000000,24.67,24.68,24.6678,24.675,1423,0
+NCPB.US,D,20250107,000000,24.6,24.6,24.58,24.5863,737,0
+NCPB.US,D,20250108,000000,24.57,24.59,24.57,24.59,656,0
+NCPB.US,D,20250110,000000,24.49,24.4948,24.49,24.4948,573,0
+NCPB.US,D,20250113,000000,24.45,24.4504,24.44,24.4504,5750,0
+NCPB.US,D,20250114,000000,24.46,24.465,24.46,24.465,1305,0
+NCPB.US,D,20250115,000000,24.64,24.65,24.64,24.6488,29898,0
+NCPB.US,D,20250116,000000,24.72,24.75,24.7199,24.745,2066,0
+NCPB.US,D,20250117,000000,24.75,24.77,24.74,24.765,4855,0
+NCPB.US,D,20250121,000000,24.83,24.83,24.8006,24.825,4113,0
+NCPB.US,D,20250122,000000,24.81,24.81,24.7866,24.7866,909,0
+NCPB.US,D,20250123,000000,24.74,24.7699,24.74,24.755,1972,0
+NCPB.US,D,20250124,000000,24.73,24.78,24.73,24.78,757,0
+NCPB.US,D,20250127,000000,24.85,24.8928,24.85,24.8928,5333,0
+NCPB.US,D,20250128,000000,24.86,24.915,24.85,24.915,4649,0
+NCPB.US,D,20250129,000000,24.9,24.93,24.89,24.9,5022,0
+NCPB.US,D,20250130,000000,24.92,24.935,24.91,24.935,2058,0
+NCPB.US,D,20250131,000000,24.93,24.95,24.87,24.89,3203,0
+NCPB.US,D,20250203,000000,24.85,24.86,24.79,24.7994,5764,0
+NCPB.US,D,20250204,000000,24.75,24.8401,24.75,24.8391,7346,0
+NCPB.US,D,20250205,000000,24.95,24.97,24.95,24.9583,4780,0
+NCPB.US,D,20250206,000000,24.96,24.97,24.95,24.9626,1362,0
+NCPB.US,D,20250207,000000,24.87,24.9038,24.87,24.895,3688,0
+NCPB.US,D,20250210,000000,24.92,24.93,24.9,24.9053,5901,0
+NCPB.US,D,20250211,000000,24.85,24.87,24.85,24.85,603,0
+NCPB.US,D,20250212,000000,24.71,24.75,24.71,24.7391,8708,0
+NCPB.US,D,20250213,000000,24.84,24.88,24.84,24.855,2784,0
+NCPB.US,D,20250214,000000,24.98,24.98,24.9453,24.9453,2673,0
+NCPB.US,D,20250218,000000,24.89,24.89,24.875,24.875,1296,0
+NCPB.US,D,20250219,000000,24.86,24.89,24.86,24.8775,577,0
+NCPB.US,D,20250220,000000,24.94,24.94,24.9264,24.9264,1758,0
+NCPB.US,D,20250224,000000,25.0133,25.07,25.0133,25.06,2033,0
+NCPB.US,D,20250225,000000,25.14,25.195,25.14,25.195,2650,0
+NCPB.US,D,20250226,000000,25.18,25.235,25.18,25.235,525,0
+NCPB.US,D,20250227,000000,25.2042,25.2055,25.2042,25.2055,211,0
+NCPB.US,D,20250228,000000,25.2432,25.285,25.2432,25.285,628,0
+NCPB.US,D,20250303,000000,25.19,25.215,25.19,25.215,3011,0
+NCPB.US,D,20250304,000000,25.23,25.23,25.17,25.18,1350,0
+NCPB.US,D,20250305,000000,25.18,25.18,25.1,25.1,797,0
+NCPB.US,D,20250306,000000,25.04,25.08,25.04,25.065,1016,0
+NCPB.US,D,20250307,000000,25.0353,25.0353,25.035,25.035,338,0
+NCPB.US,D,20250310,000000,25.12,25.13,25.1,25.105,4578,0
+NCPB.US,D,20250311,000000,25.09,25.09,25.025,25.025,2025,0
+NCPB.US,D,20250312,000000,24.9944,24.9944,24.975,24.975,2129,0
+NCPB.US,D,20250313,000000,24.99,25,24.99,25,198,0
+NCPB.US,D,20250314,000000,25.09,25.09,24.98,25,3790,0
+NCPB.US,D,20250318,000000,25.01,25.06,25.01,25.055,400,0
+NCPB.US,D,20250319,000000,25.05,25.125,25.05,25.125,890,0
+NCPB.US,D,20250320,000000,25.14,25.1434,25.14,25.1434,1269,0
+NCPB.US,D,20250321,000000,25.12,25.12,25.1154,25.1154,442,0
+NCPB.US,D,20250324,000000,25.04,25.04,25.035,25.035,2710,0
+NCPB.US,D,20250325,000000,25.02,25.0432,25.02,25.0432,530,0
+NCPB.US,D,20250326,000000,24.99,24.99,24.975,24.975,595,0
+NCPB.US,D,20250327,000000,24.94,24.94,24.93,24.935,4031,0
+NCPB.US,D,20250328,000000,25.07,25.07,25.055,25.055,1532,0
+NCPB.US,D,20250331,000000,25.1001,25.14,25.1,25.14,802,0
+NCPB.US,D,20250401,000000,25.06,25.09,25.06,25.065,750,0
+NCPB.US,D,20250402,000000,25.06,25.065,25.0401,25.065,2153,0
+NCPB.US,D,20250404,000000,25.11,25.12,25.0843,25.0843,3471,0
+NCPB.US,D,20250407,000000,24.83,24.97,24.82,24.9,33232,0
+NCPB.US,D,20250408,000000,24.786,24.786,24.59,24.59,822,0
+NCPB.US,D,20250409,000000,24.59,24.7688,24.59,24.7688,225,0
+NCPB.US,D,20250410,000000,24.64,24.64,24.48,24.48,5288,0
+NCPB.US,D,20250411,000000,24.26,24.52,24.25,24.4877,1552,0
+NCPB.US,D,20250414,000000,24.57,24.6052,24.57,24.6052,1196,0
+NCPB.US,D,20250415,000000,24.62,24.69,24.62,24.6564,995,0
+NCPB.US,D,20250416,000000,24.72,24.74,24.71,24.715,1309,0
+NCPB.US,D,20250417,000000,24.71,24.729,24.695,24.695,781,0
+NCPB.US,D,20250421,000000,24.62,24.63,24.56,24.56,4489,0
+NCPB.US,D,20250422,000000,24.62,24.64,24.5979,24.5979,1329,0
+NCPB.US,D,20250423,000000,24.67,24.67,24.665,24.665,567,0
+NCPB.US,D,20250424,000000,24.8,24.815,24.8,24.815,10228,0
+NCPB.US,D,20250425,000000,24.84,24.8983,24.84,24.8983,851,0
+NCPB.US,D,20250428,000000,24.93,24.965,24.93,24.965,580,0
+NCPB.US,D,20250429,000000,24.96,25.005,24.96,25.005,2426,0
+NCPB.US,D,20250430,000000,24.95,24.9797,24.95,24.9797,499,0
+NCPB.US,D,20250501,000000,24.83,24.83,24.79,24.8114,1900,0
+NCPB.US,D,20250502,000000,24.72,24.725,24.72,24.725,1801,0
+NCPB.US,D,20250505,000000,24.6952,24.71,24.68,24.695,1875,0
+NCPB.US,D,20250506,000000,24.67,24.7327,24.66,24.7327,671,0
+NCPB.US,D,20250507,000000,24.7734,24.79,24.7734,24.79,6653,0
+NCPB.US,D,20250508,000000,24.75,24.76,24.685,24.685,8140,0
+NCPB.US,D,20250509,000000,24.72,24.72,24.695,24.695,256,0
+NCPB.US,D,20250512,000000,24.685,24.69,24.675,24.675,595,0
+NCPB.US,D,20250513,000000,24.646,24.655,24.645,24.655,2148,0
+NCPB.US,D,20250514,000000,24.65,24.65,24.5852,24.5852,2626,0
+NCPB.US,D,20250515,000000,24.62,24.695,24.61,24.695,3374,0
+NCPB.US,D,20250516,000000,24.75,24.75,24.74,24.74,1233,0
+NCPB.US,D,20250519,000000,24.64,24.735,24.64,24.735,2301,0
+NCPB.US,D,20250520,000000,24.68,24.6801,24.68,24.68,826,0
+NCPB.US,D,20250521,000000,24.51,24.53,24.51,24.51,577,0
+NCPB.US,D,20250522,000000,24.5,24.555,24.49,24.555,2726,0
+NCPB.US,D,20250523,000000,24.59,24.59,24.58,24.5899,1586,0
+NCPB.US,D,20250527,000000,24.72,24.73,24.72,24.725,5859,0
+NCPB.US,D,20250528,000000,24.67,24.685,24.67,24.685,308,0
+NCPB.US,D,20250529,000000,24.74,24.7646,24.74,24.7646,112,0
+NCPB.US,D,20250604,000000,24.8,24.8,24.77,24.785,2156,0
+NCPB.US,D,20250605,000000,24.755,24.755,24.75,24.75,628,0
+NCPB.US,D,20250606,000000,24.66,24.66,24.64,24.64,990,0
+NCPB.US,D,20250609,000000,24.68,24.7,24.68,24.6826,51133,0
+NCPB.US,D,20250610,000000,24.71,24.75,24.71,24.735,6069,0
+NCPB.US,D,20250613,000000,24.85,24.95,24.81,24.8329,31812,0
+NCPB.US,D,20250616,000000,24.78,24.78,24.77,24.77,162,0
+NCPB.US,D,20250617,000000,24.78,24.82,24.78,24.82,662,0
+NCPB.US,D,20250618,000000,24.86,24.86,24.84,24.84,630,0
+NCPB.US,D,20250620,000000,24.87,24.87,24.86,24.86,1636,0
+NCPB.US,D,20250623,000000,24.9535,24.9535,24.9239,24.9239,8648,0
+NCPB.US,D,20250624,000000,24.91,24.983,24.91,24.98,8557,0
+NCPB.US,D,20250625,000000,24.96,24.9897,24.93,24.98,77703,0
+NCPB.US,D,20250626,000000,25.01,25.05,25,25.05,76482,0
+NCPB.US,D,20250627,000000,25.02,25.07,25,25.01,26100,0
+NCPB.US,D,20250630,000000,25.08,25.12,25.08,25.12,37755,0
+NCPB.US,D,20250701,000000,25.03,25.03,24.995,25.02,15838,0
+NCPB.US,D,20250702,000000,24.99,24.995,24.95,24.995,2874,0
+NCPB.US,D,20250703,000000,24.9634,24.9634,24.95,24.955,3063,0
+NCPB.US,D,20250707,000000,24.93,24.93,24.89,24.89,3461,0
+NCPB.US,D,20250708,000000,24.83,24.845,24.83,24.845,1521,0
+NCPB.US,D,20250710,000000,24.94,24.94,24.8849,24.915,2206,0
+NCPB.US,D,20250711,000000,24.8299,24.83,24.8299,24.83,673,0
+NCPB.US,D,20250714,000000,24.82,24.82,24.8,24.815,1376,0
+NCPB.US,D,20250715,000000,24.76,24.76,24.74,24.74,3398,0
+NCPB.US,D,20250716,000000,24.735,24.775,24.73,24.775,1000,0
+NCPB.US,D,20250717,000000,24.78,24.785,24.78,24.785,2260,0
+NCPB.US,D,20250718,000000,24.825,24.84,24.8154,24.8154,3027,0
+NCPB.US,D,20250721,000000,24.94,24.94,24.8981,24.8981,1468,0
+NCPB.US,D,20250722,000000,24.95,24.95,24.945,24.945,374,0
+NCPB.US,D,20250724,000000,24.87,24.875,24.87,24.875,2632,0
+NCPB.US,D,20250725,000000,24.9088,24.9201,24.89,24.915,18569,0
+NCPB.US,D,20250728,000000,24.89,24.89,24.88,24.89,2285,0
+NCPB.US,D,20250729,000000,24.94,25,24.94,24.995,1058,0
+NCPB.US,D,20250730,000000,24.95,24.955,24.95,24.955,268,0
+NCPB.US,D,20250731,000000,24.96,24.96,24.95,24.955,563,0
+NCPB.US,D,20250801,000000,24.99,25.005,24.99,25.005,852,0
+NCPB.US,D,20250804,000000,25.02,25.04,25.02,25.04,511,0
+NCPB.US,D,20250805,000000,25.04,25.06,25.04,25.055,891,0
+NCPB.US,D,20250806,000000,25.02,25.06,24.99,25.045,1724,0
+NCPB.US,D,20250807,000000,25.04,25.06,25.04,25.04,423,0
+NCPB.US,D,20250808,000000,24.987,24.99,24.987,24.99,538,0
+NCPB.US,D,20250811,000000,25,25.005,25,25.005,751,0
+NCPB.US,D,20250812,000000,24.98,24.995,24.98,24.995,380,0
+NCPB.US,D,20250813,000000,25.09,25.095,25.08,25.095,2055,0
+NCPB.US,D,20250814,000000,25.05,25.05,25.04,25.04,169,0
+NCPB.US,D,20250818,000000,24.98,24.98,24.975,24.975,526,0
+NCPB.US,D,20250819,000000,25.01,25.04,24.99,25.01,16400,0
+NCPB.US,D,20250820,000000,25.01,25.02,25.01,25.015,503,0
+NCPB.US,D,20250821,000000,24.97,24.9899,24.97,24.975,667,0
+NCPB.US,D,20250822,000000,25.08,25.095,25.08,25.095,790,0
+NCPB.US,D,20250825,000000,25.08,25.1,25.08,25.085,2537,0
+NCPB.US,D,20250826,000000,25.08,25.11,25.08,25.1,292,0
+NCPB.US,D,20250827,000000,25.1092,25.115,25.1092,25.115,645,0
+NCPB.US,D,20250828,000000,25.15,25.16,25.15,25.16,592,0
+NCPB.US,D,20250829,000000,25.15,25.17,25.14,25.1553,3106,0
+NCPB.US,D,20250902,000000,24.98,24.98,24.9638,24.97,514,0
+NCPB.US,D,20250903,000000,25.07,25.07,25.065,25.065,475,0
+NCPB.US,D,20250904,000000,25.1,25.145,25.1,25.145,12732,0
+NCPB.US,D,20250905,000000,25.28,25.285,25.28,25.285,1108,0
+NCPB.US,D,20250908,000000,25.35,25.365,25.35,25.365,593,0
+NCPB.US,D,20250909,000000,25.36,25.36,25.341,25.35,1446,0
+NCPB.US,D,20250910,000000,25.37,25.41,25.37,25.39,1993,0
+NCPB.US,D,20250911,000000,25.46,25.46,25.45,25.45,280,0
+NCPB.US,D,20250912,000000,25.42,25.42,25.42,25.42,2065,0
+NCPB.US,D,20250916,000000,25.499,25.499,25.49,25.49,399,0
+NCPB.US,D,20250917,000000,25.4635,25.4635,25.455,25.455,557,0
+NCPB.US,D,20250918,000000,25.4,25.42,25.4,25.4,503,0
+NCPB.US,D,20250919,000000,25.38,25.38,25.375,25.375,2984,0
+NCPB.US,D,20250923,000000,25.4,25.4,25.395,25.395,305,0
+NCPB.US,D,20250924,000000,25.36,25.36,25.36,25.36,410,0
+NCPB.US,D,20250925,000000,25.3,25.323,25.3,25.315,2166,0
+NCPB.US,D,20250926,000000,25.32,25.32,25.31,25.315,5252,0
+NCPB.US,D,20250929,000000,25.38,25.38,25.38,25.38,2168,0
+NCPB.US,D,20250930,000000,25.39,25.39,25.375,25.375,594,0
+NCPB.US,D,20251001,000000,25.275,25.29,25.275,25.285,1289,0
+NCPB.US,D,20251002,000000,25.33,25.335,25.33,25.335,671,0
+NCPB.US,D,20251003,000000,25.33,25.33,25.315,25.315,577,0
+NCPB.US,D,20251006,000000,25.27,25.27,25.265,25.265,871,0
+NCPB.US,D,20251007,000000,25.29,25.38,25.29,25.295,10442,0
+NCPB.US,D,20251008,000000,25.3446,25.3446,25.305,25.305,463,0
+NCPB.US,D,20251009,000000,25.28,25.3,25.275,25.275,1980,0
+NCPB.US,D,20251010,000000,25.3511,25.36,25.3432,25.3432,854,0
+NCPB.US,D,20251013,000000,25.345,25.38,25.33,25.375,1074,0
+NCPB.US,D,20251014,000000,25.39,25.425,25.39,25.425,1135,0
+NCPB.US,D,20251015,000000,25.4397,25.44,25.41,25.425,702,0
+NCPB.US,D,20251016,000000,25.49,25.49,25.485,25.485,7032,0
+NCPB.US,D,20251017,000000,25.486,25.486,25.485,25.485,504,0
+NCPB.US,D,20251020,000000,25.51,25.515,25.51,25.515,2225,0
+NCPB.US,D,20251021,000000,25.5616,25.5616,25.5495,25.5495,504,0
+NCPB.US,D,20251022,000000,25.54,25.555,25.54,25.555,386,0
+NCPB.US,D,20251023,000000,25.54,25.54,25.515,25.515,3687,0
+NCPB.US,D,20251024,000000,25.5375,25.55,25.53,25.54,3492,0
+NCPB.US,D,20251027,000000,25.539,25.59,25.53,25.575,4723,0
+NCPB.US,D,20251028,000000,25.66,25.66,25.58,25.595,6322,0
+NCPB.US,D,20251029,000000,25.599,25.599,25.48,25.48,128,0
+NCPB.US,D,20251030,000000,25.4065,25.45,25.4065,25.43,1791,0
+NCPB.US,D,20251031,000000,25.44,25.44,25.4,25.4118,1053,0
+NCPB.US,D,20251103,000000,25.265,25.28,25.26,25.2754,2197,0
+NCPB.US,D,20251104,000000,25.2885,25.3,25.281,25.29,1229,0
+NCPB.US,D,20251105,000000,25.25,25.25,25.2205,25.225,3866,0
+NCPB.US,D,20251106,000000,25.29,25.305,25.29,25.305,1463,0
+NCPB.US,D,20251107,000000,25.32,25.34,25.3052,25.3052,11738,0
+NCPB.US,D,20251110,000000,25.31,25.33,25.307,25.315,6911,0
+NCPB.US,D,20251111,000000,25.37,25.37,25.35,25.365,4889,0
+NCPB.US,D,20251112,000000,25.363,25.385,25.363,25.385,751,0
+NCPB.US,D,20251113,000000,25.3205,25.325,25.3205,25.325,764,0
+NCPB.US,D,20251114,000000,25.3,25.3,25.295,25.295,2670,0
+NCPB.US,D,20251117,000000,25.2905,25.3,25.29,25.29,2139,0
+NCPB.US,D,20251118,000000,25.295,25.305,25.295,25.305,1078,0
+NCPB.US,D,20251119,000000,25.31,25.31,25.295,25.305,11394,0
+NCPB.US,D,20251120,000000,25.335,25.35,25.3165,25.32,5985,0
+NCPB.US,D,20251121,000000,25.36,25.38,25.36,25.375,3236,0
+NCPB.US,D,20251124,000000,25.425,25.4399,25.39,25.425,16672,0
+NCPB.US,D,20251125,000000,25.4701,25.48,25.43,25.475,3092,0
+NCPB.US,D,20251126,000000,25.49,25.535,25.47,25.535,20361,0
+NCPB.US,D,20251128,000000,25.5166,25.5166,25.5048,25.5048,969,0
+NCPB.US,D,20251201,000000,25.31,25.33,25.3,25.31,8910,0
+NCPB.US,D,20251202,000000,25.33,25.35,25.33,25.345,1648,0
+NCPB.US,D,20251203,000000,25.345,25.368,25.34,25.368,11303,0
+NCPB.US,D,20251204,000000,25.321,25.321,25.3101,25.3209,650,0
+NCPB.US,D,20251205,000000,25.2901,25.3,25.2901,25.3,875,0
+NCPB.US,D,20251208,000000,25.25,25.27,25.19,25.26,2746,0
+NCPB.US,D,20251209,000000,25.3,25.74,25.245,25.245,1826,0
+NCPB.US,D,20251210,000000,25.26,25.2911,25.25,25.2911,2382,0
+NCPB.US,D,20251211,000000,25.345,25.345,25.315,25.315,628,0
+NCPB.US,D,20251212,000000,25.2699,25.2699,25.25,25.25,310,0
+NCPB.US,D,20251217,000000,25.3,25.32,25.27,25.31,4063,0
+NCPB.US,D,20251218,000000,25.23,25.235,25.225,25.235,3624,0
+NCPB.US,D,20251219,000000,25.215,25.23,25.1901,25.215,2364,0
+NCPB.US,D,20251222,000000,25.205,25.26,25.205,25.2152,7474,0
+NCPB.US,D,20251223,000000,25.185,25.23,25.185,25.215,1545,0
+NCPB.US,D,20251224,000000,25.27,25.275,25.27,25.275,443,0
+NCPB.US,D,20251229,000000,25.28,25.295,25.27,25.295,689,0
+NCPB.US,D,20251230,000000,25.31,25.31,25.289,25.295,2612,0
+NCPB.US,D,20251231,000000,25.2699,25.2699,25.2479,25.2479,227,0
+NCPB.US,D,20260102,000000,25.24,25.24,25.225,25.225,600,0
+NCPB.US,D,20260105,000000,25.2635,25.27,25.2635,25.265,788,0
+NCPB.US,D,20260106,000000,25.25,25.265,25.22,25.265,1142,0
+NCPB.US,D,20260107,000000,25.31,25.31,25.295,25.295,3217,0
+NCPB.US,D,20260108,000000,25.28,25.28,25.265,25.265,1090,0
+NCPB.US,D,20260109,000000,25.33,25.34,25.31,25.315,2125,0
+NCPB.US,D,20260112,000000,25.315,25.32,25.3101,25.315,2491,0
+NCPB.US,D,20260113,000000,25.31,25.315,25.31,25.315,851,0
+NCPB.US,D,20260114,000000,25.35,25.38,25.35,25.37,1322,0
+NCPB.US,D,20260116,000000,25.36,25.36,25.32,25.32,22860,0
+NCPB.US,D,20260120,000000,25.24,25.24,25.21,25.22,3809,0
+NCPB.US,D,20260121,000000,25.23,25.34,25.21,25.29,10856,0
+NCPB.US,D,20260122,000000,25.295,25.31,25.29,25.3,2841,0
+NCPB.US,D,20260123,000000,25.32,25.35,25.315,25.345,7499,0
+NCPB.US,D,20260126,000000,25.37,25.385,25.37,25.385,1133,0
+NCPB.US,D,20260127,000000,25.36,25.36,25.355,25.355,1255,0
+NCPB.US,D,20260128,000000,25.33,25.345,25.32,25.345,6481,0
+NCPB.US,D,20260129,000000,25.355,25.37,25.3536,25.3536,924,0
+NCPB.US,D,20260130,000000,25.35,25.36,25.3494,25.3494,2662,0
+NCPB.US,D,20260202,000000,25.24,25.24,25.225,25.225,1978,0
+NCPB.US,D,20260203,000000,25.2,25.21,25.19,25.205,10481,0
+NCPB.US,D,20260204,000000,25.2,25.22,25.1901,25.2,4867,0
+NCPB.US,D,20260205,000000,25.259,25.28,25.25,25.28,13157,0
+NCPB.US,D,20260206,000000,25.32,25.32,25.25,25.3074,3713,0
+NCPB.US,D,20260209,000000,25.309,25.32,25.309,25.315,1466,0
+NCPB.US,D,20260210,000000,25.29,25.38,25.29,25.37,15083,0
+NCPB.US,D,20260211,000000,25.34,25.35,25.29,25.35,972,0
+NCPB.US,D,20260212,000000,25.43,25.445,25.43,25.445,528,0
+NCPB.US,D,20260213,000000,25.52,25.54,25.52,25.525,4075,0
+NCPB.US,D,20260218,000000,25.5,25.51,25.5,25.51,467,0
diff --git a/daily/us/nasdaq etfs/nikl.us.txt b/daily/us/nasdaq etfs/nikl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46a9869c3892bff172499c1c43f914217d1f1fce
--- /dev/null
+++ b/daily/us/nasdaq etfs/nikl.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIKL.US,D,20230323,000000,21.0153,21.14,20.6899,20.7481,14271,0
+NIKL.US,D,20230324,000000,20.64,20.88,20.64,20.789,8204,0
+NIKL.US,D,20230327,000000,20.96,20.96,20.78,20.7966,9679,0
+NIKL.US,D,20230328,000000,21.31,21.5066,21.31,21.5066,6234,0
+NIKL.US,D,20230329,000000,21.595,21.8,21.595,21.7349,2360,0
+NIKL.US,D,20230330,000000,21.68,21.765,21.6,21.7588,9922,0
+NIKL.US,D,20230331,000000,22.08,22.115,21.93,22.115,2536,0
+NIKL.US,D,20230403,000000,22.15,22.26,21.995,22.2066,4667,0
+NIKL.US,D,20230404,000000,21.77,21.89,21.77,21.8642,883,0
+NIKL.US,D,20230405,000000,21.71,21.72,21.71,21.72,499,0
+NIKL.US,D,20230406,000000,21.48,21.48,21.28,21.415,3082,0
+NIKL.US,D,20230410,000000,21.2901,21.51,21.29,21.485,1031,0
+NIKL.US,D,20230411,000000,21.705,21.7997,21.705,21.775,572,0
+NIKL.US,D,20230412,000000,21.97,21.97,21.73,21.73,1397,0
+NIKL.US,D,20230413,000000,22.1,22.5182,22.1,22.365,2391,0
+NIKL.US,D,20230414,000000,22.38,22.3888,22.3,22.3888,2067,0
+NIKL.US,D,20230417,000000,22.4149,22.4149,22.201,22.2589,1600,0
+NIKL.US,D,20230418,000000,22.43,22.46,22.3001,22.365,801,0
+NIKL.US,D,20230419,000000,22.49,22.53,22.47,22.4944,413,0
+NIKL.US,D,20230420,000000,22.3,22.3,22.065,22.1669,8673,0
+NIKL.US,D,20230421,000000,22.0135,22.03,21.83,21.9635,16843,0
+NIKL.US,D,20230424,000000,22.03,22.03,21.85,21.92,910,0
+NIKL.US,D,20230425,000000,21.85,21.855,21.56,21.605,4258,0
+NIKL.US,D,20230426,000000,21.54,21.54,21.4077,21.4077,2479,0
+NIKL.US,D,20230427,000000,21.65,21.71,21.65,21.71,122,0
+NIKL.US,D,20230428,000000,22,22,21.9303,21.9303,328,0
+NIKL.US,D,20230501,000000,21.93,21.93,21.65,21.65,2005,0
+NIKL.US,D,20230502,000000,21.5597,21.5597,21.5597,21.5597,318,0
+NIKL.US,D,20230503,000000,21.725,21.725,21.63,21.63,328,0
+NIKL.US,D,20230504,000000,21.8,21.84,21.8,21.84,15249,0
+NIKL.US,D,20230505,000000,22.17,22.2653,22.17,22.2653,265,0
+NIKL.US,D,20230508,000000,22.34,22.445,22.285,22.285,231,0
+NIKL.US,D,20230509,000000,22.135,22.135,22.135,22.135,149,0
+NIKL.US,D,20230510,000000,22.15,22.19,22.0297,22.16,1509,0
+NIKL.US,D,20230511,000000,21.8,21.8,21.45,21.695,1487,0
+NIKL.US,D,20230512,000000,21.5,21.5,21.2481,21.2481,1711,0
+NIKL.US,D,20230515,000000,21.3,21.347,21.3,21.315,1463,0
+NIKL.US,D,20230516,000000,21.04,21.04,20.7704,20.7704,642,0
+NIKL.US,D,20230517,000000,20.804,20.9999,20.804,20.915,931,0
+NIKL.US,D,20230518,000000,20.8,20.9101,20.78,20.9101,5005,0
+NIKL.US,D,20230519,000000,20.925,20.925,20.89,20.89,820,0
+NIKL.US,D,20230522,000000,20.8,20.8313,20.8,20.8313,312,0
+NIKL.US,D,20230523,000000,20.61,20.64,20.405,20.405,1577,0
+NIKL.US,D,20230524,000000,20.21,20.21,20.05,20.05,952,0
+NIKL.US,D,20230525,000000,19.97,19.97,19.87,19.87,476,0
+NIKL.US,D,20230526,000000,20.1649,20.2329,20.1649,20.19,803,0
+NIKL.US,D,20230530,000000,20.33,20.33,20.245,20.245,559,0
+NIKL.US,D,20230531,000000,20.04,20.04,19.92,19.98,839,0
+NIKL.US,D,20230601,000000,19.85,20.07,19.85,20.07,580,0
+NIKL.US,D,20230602,000000,20.31,20.6,20.31,20.53,2225,0
+NIKL.US,D,20230605,000000,20.6,20.65,20.4,20.4406,2118,0
+NIKL.US,D,20230606,000000,20.6,20.7873,20.6,20.7873,745,0
+NIKL.US,D,20230607,000000,20.7,20.7,20.47,20.52,905,0
+NIKL.US,D,20230608,000000,20.62,20.67,20.5928,20.5928,1396,0
+NIKL.US,D,20230609,000000,21.12,21.16,21.09,21.09,1223,0
+NIKL.US,D,20230612,000000,21.17,21.3799,21.17,21.22,1512,0
+NIKL.US,D,20230613,000000,21.4659,21.4659,21.4659,21.4659,174,0
+NIKL.US,D,20230614,000000,21.59,21.6882,21.535,21.6882,3751,0
+NIKL.US,D,20230615,000000,21.58,21.78,21.58,21.7234,6725,0
+NIKL.US,D,20230616,000000,22.15,22.1899,22.03,22.0377,2044,0
+NIKL.US,D,20230620,000000,21.76,21.76,21.6101,21.725,676,0
+NIKL.US,D,20230621,000000,21.73,21.97,21.73,21.935,563,0
+NIKL.US,D,20230622,000000,21.77,21.77,21.645,21.645,252,0
+NIKL.US,D,20230623,000000,21.335,21.42,21.32,21.42,1375,0
+NIKL.US,D,20230626,000000,21.5295,21.585,21.5295,21.585,377,0
+NIKL.US,D,20230627,000000,21.54,21.5781,21.52,21.5781,726,0
+NIKL.US,D,20230628,000000,21.46,21.46,21.32,21.32,1328,0
+NIKL.US,D,20230629,000000,21.36,21.3956,21.31,21.3956,637,0
+NIKL.US,D,20230630,000000,21.51,21.67,21.49,21.49,513,0
+NIKL.US,D,20230703,000000,21.88,21.9478,21.8616,21.9478,668,0
+NIKL.US,D,20230705,000000,22.165,22.165,22.0917,22.0917,489,0
+NIKL.US,D,20230706,000000,21.885,21.885,21.855,21.855,343,0
+NIKL.US,D,20230707,000000,21.86,22.14,21.86,22,1094,0
+NIKL.US,D,20230710,000000,21.97,21.97,21.94,21.945,1035,0
+NIKL.US,D,20230711,000000,22.205,22.205,22.205,22.205,221,0
+NIKL.US,D,20230712,000000,22.41,22.689,22.4,22.605,1080,0
+NIKL.US,D,20230713,000000,23,23.1899,22.9416,23.16,2167,0
+NIKL.US,D,20230714,000000,23,23,22.92,22.92,377,0
+NIKL.US,D,20230717,000000,22.61,22.61,22.39,22.42,799,0
+NIKL.US,D,20230718,000000,22.31,22.31,22.09,22.195,925,0
+NIKL.US,D,20230719,000000,22.04,22.04,21.89,21.89,231,0
+NIKL.US,D,20230720,000000,22.144,22.144,22.121,22.121,454,0
+NIKL.US,D,20230721,000000,21.96,22.035,21.96,22.015,611,0
+NIKL.US,D,20230724,000000,21.78,21.81,21.6701,21.69,1492,0
+NIKL.US,D,20230725,000000,21.855,21.855,21.855,21.855,83,0
+NIKL.US,D,20230726,000000,21.91,21.91,21.91,21.91,272,0
+NIKL.US,D,20230727,000000,21.73,21.73,21.4,21.4,1361,0
+NIKL.US,D,20230728,000000,21.5488,21.5488,21.47,21.475,838,0
+NIKL.US,D,20230731,000000,21.58,21.59,21.5687,21.59,966,0
+NIKL.US,D,20230801,000000,21.39,21.39,21.39,21.39,104,0
+NIKL.US,D,20230802,000000,21.16,21.16,21.16,21.16,355,0
+NIKL.US,D,20230803,000000,21.151,21.3,21.151,21.2828,371,0
+NIKL.US,D,20230804,000000,21.71,21.71,21.6464,21.6464,440,0
+NIKL.US,D,20230807,000000,21.725,21.725,21.725,21.725,209,0
+NIKL.US,D,20230808,000000,21.44,21.4549,21.4198,21.4549,809,0
+NIKL.US,D,20230809,000000,21.225,21.225,21.03,21.085,865,0
+NIKL.US,D,20230810,000000,21.09,21.09,20.8922,20.8922,463,0
+NIKL.US,D,20230811,000000,20.58,20.58,20.4201,20.4477,882,0
+NIKL.US,D,20230814,000000,20.5,20.5,20.5,20.5,138,0
+NIKL.US,D,20230815,000000,20.195,20.195,20.1777,20.1777,193,0
+NIKL.US,D,20230816,000000,20.155,20.155,20.0301,20.055,1374,0
+NIKL.US,D,20230817,000000,20,20,19.7866,19.7866,2820,0
+NIKL.US,D,20230818,000000,19.7799,19.8999,19.75,19.785,1233,0
+NIKL.US,D,20230821,000000,19.85,19.97,19.83,19.97,858,0
+NIKL.US,D,20230822,000000,20.32,20.32,20.0917,20.0917,783,0
+NIKL.US,D,20230823,000000,20,20.2568,20,20.2568,1760,0
+NIKL.US,D,20230824,000000,19.99,20,19.8275,19.8275,3667,0
+NIKL.US,D,20230825,000000,19.745,19.78,19.745,19.78,175,0
+NIKL.US,D,20230828,000000,19.8172,19.86,19.815,19.815,629,0
+NIKL.US,D,20230829,000000,19.68,19.96,19.68,19.96,960,0
+NIKL.US,D,20230830,000000,19.8,19.8338,19.8,19.8338,973,0
+NIKL.US,D,20230831,000000,19.94,19.945,19.85,19.895,1271,0
+NIKL.US,D,20230901,000000,20.15,20.1507,20.15,20.1507,600,0
+NIKL.US,D,20230905,000000,20.195,20.2489,20.14,20.19,1993,0
+NIKL.US,D,20230906,000000,20.19,20.19,20.05,20.095,393,0
+NIKL.US,D,20230907,000000,20.075,20.11,20.075,20.11,1178,0
+NIKL.US,D,20230908,000000,19.86,19.935,19.86,19.935,1327,0
+NIKL.US,D,20230911,000000,19.94,19.97,19.94,19.97,1158,0
+NIKL.US,D,20230912,000000,19.99,19.99,19.99,19.99,122,0
+NIKL.US,D,20230913,000000,19.93,19.93,19.9,19.9,252,0
+NIKL.US,D,20230914,000000,19.89,20.17,19.89,20.1,3258,0
+NIKL.US,D,20230915,000000,20.04,20.135,20.04,20.135,179,0
+NIKL.US,D,20230918,000000,20.14,20.14,19.705,19.705,5474,0
+NIKL.US,D,20230919,000000,19.73,19.7308,19.64,19.68,1587,0
+NIKL.US,D,20230920,000000,19.47,19.515,19.47,19.515,968,0
+NIKL.US,D,20230921,000000,19.09,19.09,18.9767,18.9767,1229,0
+NIKL.US,D,20230922,000000,19.39,19.39,19.2856,19.2856,587,0
+NIKL.US,D,20230925,000000,19.105,19.105,19.105,19.105,287,0
+NIKL.US,D,20230926,000000,19.029,19.029,18.77,18.77,774,0
+NIKL.US,D,20230927,000000,18.6,18.62,18.6,18.62,302,0
+NIKL.US,D,20230928,000000,19.13,19.13,19.0738,19.0738,193,0
+NIKL.US,D,20230929,000000,19.45,19.45,19.05,19.1323,1068,0
+NIKL.US,D,20231002,000000,18.595,18.595,18.43,18.48,1934,0
+NIKL.US,D,20231003,000000,18.28,18.28,18.065,18.065,712,0
+NIKL.US,D,20231004,000000,18,18,17.82,17.89,744,0
+NIKL.US,D,20231005,000000,17.778,17.778,17.68,17.7394,1561,0
+NIKL.US,D,20231006,000000,17.53,17.835,17.53,17.835,654,0
+NIKL.US,D,20231009,000000,17.22,17.41,17.22,17.41,1105,0
+NIKL.US,D,20231010,000000,17.52,17.625,17.52,17.625,159,0
+NIKL.US,D,20231011,000000,17.8134,17.8134,17.8134,17.8134,47,0
+NIKL.US,D,20231012,000000,17.425,17.425,17.425,17.425,30,0
+NIKL.US,D,20231013,000000,17.4002,17.52,17.4002,17.52,527,0
+NIKL.US,D,20231016,000000,17.72,17.72,17.72,17.72,127,0
+NIKL.US,D,20231017,000000,17.8,17.9021,17.8,17.88,969,0
+NIKL.US,D,20231018,000000,17.505,17.505,17.42,17.42,336,0
+NIKL.US,D,20231019,000000,17.38,17.38,17.38,17.38,153,0
+NIKL.US,D,20231020,000000,17.205,17.21,17.12,17.12,591,0
+NIKL.US,D,20231023,000000,16.8841,17.005,16.82,16.91,2088,0
+NIKL.US,D,20231024,000000,17.18,17.21,17.175,17.175,536,0
+NIKL.US,D,20231025,000000,17.08,17.08,16.81,16.81,317,0
+NIKL.US,D,20231026,000000,17.66,17.8475,17.58,17.76,1644,0
+NIKL.US,D,20231027,000000,17.55,17.55,17.55,17.55,188,0
+NIKL.US,D,20231030,000000,17.69,17.7,17.5601,17.7,423,0
+NIKL.US,D,20231031,000000,17.32,17.32,17.32,17.32,33,0
+NIKL.US,D,20231101,000000,17.6789,17.71,17.6789,17.71,431,0
+NIKL.US,D,20231102,000000,18.03,18.03,18.03,18.03,35,0
+NIKL.US,D,20231103,000000,18.3,18.48,18.3,18.48,244,0
+NIKL.US,D,20231106,000000,18.16,18.16,18.16,18.16,127,0
+NIKL.US,D,20231107,000000,18.08,18.08,17.97,17.97,975,0
+NIKL.US,D,20231108,000000,17.98,17.98,17.98,17.98,240,0
+NIKL.US,D,20231109,000000,18.0008,18.0495,17.94,17.94,699,0
+NIKL.US,D,20231110,000000,17.7,17.7,17.7,17.7,46,0
+NIKL.US,D,20231113,000000,17.63,17.709,17.34,17.61,2333,0
+NIKL.US,D,20231114,000000,18.14,18.14,18.14,18.14,271,0
+NIKL.US,D,20231115,000000,18,18,17.88,17.88,1205,0
+NIKL.US,D,20231116,000000,17.86,17.86,17.64,17.683,3393,0
+NIKL.US,D,20231117,000000,17.83,17.9,17.7476,17.9,1226,0
+NIKL.US,D,20231120,000000,18.15,18.29,18.1275,18.29,1192,0
+NIKL.US,D,20231121,000000,17.91,18.14,17.89,18.02,2316,0
+NIKL.US,D,20231122,000000,17.66,17.66,17.61,17.6369,1165,0
+NIKL.US,D,20231124,000000,17.62,17.62,17.5,17.52,612,0
+NIKL.US,D,20231127,000000,17.45,17.45,17.3,17.3,1570,0
+NIKL.US,D,20231128,000000,17.3,17.4199,17.26,17.35,1244,0
+NIKL.US,D,20231129,000000,17.36,17.3963,17.35,17.3963,463,0
+NIKL.US,D,20231130,000000,17.35,17.39,17.24,17.24,11339,0
+NIKL.US,D,20231201,000000,17.13,17.41,17.13,17.41,2632,0
+NIKL.US,D,20231204,000000,16.88,16.9589,16.68,16.68,5497,0
+NIKL.US,D,20231205,000000,16.36,16.4716,16.29,16.29,2365,0
+NIKL.US,D,20231206,000000,16.48,16.48,16.3455,16.4694,3581,0
+NIKL.US,D,20231207,000000,16.29,16.45,16.29,16.4228,2185,0
+NIKL.US,D,20231208,000000,16.46,16.5336,16.46,16.5336,837,0
+NIKL.US,D,20231211,000000,16.48,16.48,16.38,16.38,267,0
+NIKL.US,D,20231212,000000,16.1751,16.19,16.12,16.15,1491,0
+NIKL.US,D,20231213,000000,16.12,16.27,15.9,16.21,5336,0
+NIKL.US,D,20231214,000000,14.31,14.38,13.58,13.8405,12623,0
+NIKL.US,D,20231215,000000,13.75,13.75,13.5503,13.5503,4312,0
+NIKL.US,D,20231218,000000,13.69,13.69,13.3854,13.3854,3689,0
+NIKL.US,D,20231219,000000,13.5,13.79,13.5,13.675,9480,0
+NIKL.US,D,20231220,000000,13.6999,13.76,13.5206,13.5206,2658,0
+NIKL.US,D,20231221,000000,13.74,13.8,13.6028,13.6595,4559,0
+NIKL.US,D,20231222,000000,13.66,13.77,13.66,13.7175,3247,0
+NIKL.US,D,20231226,000000,13.79,13.88,13.79,13.82,2834,0
+NIKL.US,D,20231227,000000,13.883,14.11,13.883,13.98,17680,0
+NIKL.US,D,20231228,000000,13.99,14.0291,13.8463,13.8463,2951,0
+NIKL.US,D,20231229,000000,13.9,14.18,13.9,14.18,8700,0
+NIKL.US,D,20240102,000000,14.13,14.27,14.09,14.1828,2918,0
+NIKL.US,D,20240103,000000,14.06,14.09,14.04,14.09,2674,0
+NIKL.US,D,20240104,000000,14.08,14.255,14.0301,14.155,5017,0
+NIKL.US,D,20240105,000000,14.03,14.09,13.8,13.8,8865,0
+NIKL.US,D,20240108,000000,13.66,13.6683,13.6,13.6,2638,0
+NIKL.US,D,20240109,000000,13.49,13.56,13.35,13.56,4870,0
+NIKL.US,D,20240110,000000,13.55,13.55,13.1001,13.17,4813,0
+NIKL.US,D,20240111,000000,13.17,13.315,13.09,13.1,3427,0
+NIKL.US,D,20240112,000000,13.36,13.36,13.3131,13.3131,1268,0
+NIKL.US,D,20240116,000000,13.55,13.555,13.3,13.365,13791,0
+NIKL.US,D,20240117,000000,13.15,13.15,13.01,13.0183,6908,0
+NIKL.US,D,20240118,000000,12.98,13.1,12.97,12.97,4915,0
+NIKL.US,D,20240119,000000,13,13,12.875,12.9306,3149,0
+NIKL.US,D,20240122,000000,12.76,12.88,12.76,12.81,1844,0
+NIKL.US,D,20240123,000000,12.65,12.76,12.65,12.65,4189,0
+NIKL.US,D,20240124,000000,12.62,12.75,12.51,12.51,6441,0
+NIKL.US,D,20240125,000000,12.57,12.62,12.53,12.57,2858,0
+NIKL.US,D,20240126,000000,12.68,12.7,12.6501,12.6813,949,0
+NIKL.US,D,20240129,000000,12.68,12.68,12.46,12.5827,11320,0
+NIKL.US,D,20240130,000000,12.87,13.06,12.87,13.0392,4233,0
+NIKL.US,D,20240131,000000,13.12,13.24,13.09,13.18,4047,0
+NIKL.US,D,20240201,000000,13.1627,13.2718,13.1627,13.2718,3246,0
+NIKL.US,D,20240202,000000,12.995,13.1,12.97,13.04,3168,0
+NIKL.US,D,20240205,000000,12.614,12.78,12.5601,12.62,3592,0
+NIKL.US,D,20240206,000000,12.57,12.67,12.57,12.67,893,0
+NIKL.US,D,20240207,000000,12.68,12.68,12.56,12.59,2916,0
+NIKL.US,D,20240208,000000,12.78,12.78,12.5691,12.5691,697,0
+NIKL.US,D,20240209,000000,12.55,12.55,12.505,12.535,997,0
+NIKL.US,D,20240212,000000,12.59,12.6078,12.55,12.6078,3524,0
+NIKL.US,D,20240213,000000,12.48,12.48,12.2,12.2613,2857,0
+NIKL.US,D,20240214,000000,12.3586,12.3586,12.3586,12.3586,215,0
+NIKL.US,D,20240215,000000,12.46,12.54,12.46,12.525,5005,0
+NIKL.US,D,20240216,000000,12.65,12.65,12.44,12.5343,3227,0
+NIKL.US,D,20240220,000000,12.33,12.5,12.27,12.27,9693,0
+NIKL.US,D,20240221,000000,12.25,12.26,12.15,12.25,5161,0
+NIKL.US,D,20240222,000000,12.3,12.589,12.2563,12.58,6352,0
+NIKL.US,D,20240223,000000,12.61,12.7802,12.61,12.7802,2082,0
+NIKL.US,D,20240226,000000,12.58,12.64,12.5133,12.615,7840,0
+NIKL.US,D,20240227,000000,12.55,12.62,12.365,12.365,2379,0
+NIKL.US,D,20240228,000000,12.97,12.97,12.21,12.3279,2742,0
+NIKL.US,D,20240229,000000,12.34,12.4,12.2007,12.3114,10484,0
+NIKL.US,D,20240301,000000,12.6,12.87,12.5,12.745,5768,0
+NIKL.US,D,20240304,000000,12.92,13.1,12.67,12.875,13971,0
+NIKL.US,D,20240305,000000,12.67,12.67,12.44,12.44,1861,0
+NIKL.US,D,20240306,000000,12.75,12.93,12.71,12.7788,4069,0
+NIKL.US,D,20240307,000000,13.06,13.27,13,13.18,13047,0
+NIKL.US,D,20240308,000000,12.99,13.07,12.9,12.95,5706,0
+NIKL.US,D,20240311,000000,12.79,12.8,12.48,12.795,8522,0
+NIKL.US,D,20240312,000000,12.9,13.02,12.81,12.8947,7536,0
+NIKL.US,D,20240313,000000,13.14,13.5099,13.14,13.4459,4093,0
+NIKL.US,D,20240314,000000,13.1,13.31,13.02,13.05,19395,0
+NIKL.US,D,20240315,000000,12.83,13,12.6207,12.8649,16237,0
+NIKL.US,D,20240318,000000,12.72,12.86,12.55,12.58,9045,0
+NIKL.US,D,20240319,000000,12.64,12.79,12.5703,12.75,5559,0
+NIKL.US,D,20240320,000000,12.59,12.84,12.59,12.7561,4078,0
+NIKL.US,D,20240321,000000,12.85,13.0299,12.8,12.9437,2986,0
+NIKL.US,D,20240322,000000,12.8,12.905,12.78,12.7852,6507,0
+NIKL.US,D,20240325,000000,12.73,12.85,12.7,12.7187,8739,0
+NIKL.US,D,20240326,000000,12.63,12.63,12.55,12.5964,2561,0
+NIKL.US,D,20240327,000000,12.5672,12.6264,12.5672,12.6264,2227,0
+NIKL.US,D,20240328,000000,12.6644,12.8,12.6644,12.76,4901,0
+NIKL.US,D,20240401,000000,12.77,12.9499,12.56,12.68,8180,0
+NIKL.US,D,20240402,000000,12.72,12.732,12.59,12.675,13860,0
+NIKL.US,D,20240403,000000,12.8001,13.2907,12.8001,13.23,43618,0
+NIKL.US,D,20240404,000000,13.42,13.5899,13.2,13.21,27374,0
+NIKL.US,D,20240405,000000,13.52,13.52,13.28,13.4626,24643,0
+NIKL.US,D,20240408,000000,13.5213,13.7,13.5,13.6328,30764,0
+NIKL.US,D,20240409,000000,13.75,13.9,13.63,13.8316,17492,0
+NIKL.US,D,20240410,000000,13.59,13.65,13.27,13.5808,34815,0
+NIKL.US,D,20240411,000000,13.59,13.93,13.5446,13.835,95906,0
+NIKL.US,D,20240412,000000,13.61,13.75,13.3,13.375,48213,0
+NIKL.US,D,20240415,000000,13.72,13.7699,13.38,13.515,30454,0
+NIKL.US,D,20240416,000000,13.5,13.52,13.28,13.425,13540,0
+NIKL.US,D,20240417,000000,13.4,13.62,13.2,13.4122,26227,0
+NIKL.US,D,20240418,000000,13.4281,13.54,13.41,13.51,16434,0
+NIKL.US,D,20240419,000000,13.47,13.6275,13.47,13.5,8499,0
+NIKL.US,D,20240422,000000,13.62,14.2799,13.62,13.8718,22692,0
+NIKL.US,D,20240423,000000,14.28,14.28,13.53,13.785,21040,0
+NIKL.US,D,20240424,000000,13.91,13.94,13.6101,13.665,10351,0
+NIKL.US,D,20240425,000000,13.53,14.05,13.39,13.9204,104148,0
+NIKL.US,D,20240426,000000,14.32,15.51,13.8,14.19,192943,0
+NIKL.US,D,20240429,000000,14.74,15.1,14.06,14.18,75974,0
+NIKL.US,D,20240430,000000,14.01,14.05,13.81,13.86,30013,0
+NIKL.US,D,20240501,000000,13.97,14.06,13.73,13.8198,30628,0
+NIKL.US,D,20240502,000000,13.76,14.06,13.6,13.98,79664,0
+NIKL.US,D,20240503,000000,13.87,14.1599,13.84,14.1107,24782,0
+NIKL.US,D,20240506,000000,14.22,14.23,14.11,14.185,40223,0
+NIKL.US,D,20240507,000000,14.42,14.5799,14.35,14.51,31217,0
+NIKL.US,D,20240508,000000,14.47,14.5,14.35,14.4248,31183,0
+NIKL.US,D,20240509,000000,14.38,14.5799,14.27,14.5177,17951,0
+NIKL.US,D,20240510,000000,14.4703,14.6999,14.4701,14.5766,37026,0
+NIKL.US,D,20240513,000000,14.56,14.64,14.51,14.55,18830,0
+NIKL.US,D,20240514,000000,14.51,14.83,14.51,14.54,19617,0
+NIKL.US,D,20240515,000000,14.59,14.64,14.42,14.54,44311,0
+NIKL.US,D,20240516,000000,14.53,14.7,14.44,14.6,32910,0
+NIKL.US,D,20240517,000000,15.12,15.64,15,15.62,68675,0
+NIKL.US,D,20240520,000000,15.92,16.1999,15.88,16.05,80886,0
+NIKL.US,D,20240521,000000,15.95,16.1487,15.9,15.95,56331,0
+NIKL.US,D,20240522,000000,15.65,15.65,15.25,15.3,130722,0
+NIKL.US,D,20240523,000000,15.44,15.44,15.11,15.27,90801,0
+NIKL.US,D,20240524,000000,15.24,15.44,15.1401,15.19,94145,0
+NIKL.US,D,20240528,000000,15.4,15.61,15.3101,15.6,35099,0
+NIKL.US,D,20240529,000000,15.345,15.48,15.3,15.37,24247,0
+NIKL.US,D,20240530,000000,15.3,15.4199,15.05,15.3655,100155,0
+NIKL.US,D,20240531,000000,15.37,15.57,15.2501,15.38,172349,0
+NIKL.US,D,20240603,000000,15.56,15.56,15.381,15.47,18679,0
+NIKL.US,D,20240604,000000,15.19,15.3,14.8,14.87,58726,0
+NIKL.US,D,20240605,000000,14.65,14.7599,14.36,14.68,65604,0
+NIKL.US,D,20240606,000000,14.55,14.5899,14.3,14.5,51696,0
+NIKL.US,D,20240607,000000,14.58,14.58,14.26,14.32,19725,0
+NIKL.US,D,20240610,000000,14.32,14.32,14.03,14.27,54371,0
+NIKL.US,D,20240611,000000,14.15,14.2,13.61,13.75,360519,0
+NIKL.US,D,20240612,000000,14.03,14.49,13.75,13.89,177029,0
+NIKL.US,D,20240613,000000,13.69,13.85,13.53,13.65,40419,0
+NIKL.US,D,20240614,000000,13.56,13.56,13.01,13.135,64695,0
+NIKL.US,D,20240617,000000,13.16,13.255,12.86,13.065,54619,0
+NIKL.US,D,20240618,000000,13.15,13.38,13.15,13.235,16756,0
+NIKL.US,D,20240620,000000,13.28,13.3887,13.09,13.105,19689,0
+NIKL.US,D,20240621,000000,13.16,13.17,12.9,13.095,14590,0
+NIKL.US,D,20240624,000000,13.32,13.3299,13.02,13.06,11325,0
+NIKL.US,D,20240625,000000,13.07,13.14,12.89,12.94,25723,0
+NIKL.US,D,20240626,000000,12.95,13,12.9,13,12429,0
+NIKL.US,D,20240627,000000,13.09,13.2483,13.04,13.11,13016,0
+NIKL.US,D,20240628,000000,13.11,13.23,13.1,13.23,7678,0
+NIKL.US,D,20240701,000000,13.455,13.48,13.35,13.43,12501,0
+NIKL.US,D,20240702,000000,13.35,13.35,13.17,13.23,19871,0
+NIKL.US,D,20240703,000000,13.2791,13.4,13.2791,13.3507,6846,0
+NIKL.US,D,20240705,000000,13.43,13.6,13.43,13.52,13305,0
+NIKL.US,D,20240708,000000,13.48,13.55,13.28,13.28,19461,0
+NIKL.US,D,20240709,000000,13.36,13.36,13.3,13.33,7662,0
+NIKL.US,D,20240710,000000,13.34,13.42,13.31,13.32,18054,0
+NIKL.US,D,20240711,000000,13.51,13.515,13.36,13.45,14694,0
+NIKL.US,D,20240712,000000,13.51,13.51,13.41,13.41,5660,0
+NIKL.US,D,20240715,000000,13.36,13.385,13.25,13.36,9495,0
+NIKL.US,D,20240716,000000,13.35,13.45,13.23,13.41,16397,0
+NIKL.US,D,20240717,000000,13.23,13.42,13.12,13.21,16723,0
+NIKL.US,D,20240718,000000,13.06,13.17,12.6739,12.74,34554,0
+NIKL.US,D,20240719,000000,12.68,12.805,12.68,12.72,5896,0
+NIKL.US,D,20240722,000000,12.72,12.8449,12.6,12.63,17545,0
+NIKL.US,D,20240723,000000,12.65,12.707,12.48,12.57,14096,0
+NIKL.US,D,20240724,000000,12.54,12.6599,12.34,12.43,17862,0
+NIKL.US,D,20240725,000000,12.23,12.31,12.07,12.22,75936,0
+NIKL.US,D,20240726,000000,12.31,12.38,12.2301,12.3,12359,0
+NIKL.US,D,20240729,000000,12.2,12.2446,12.1,12.12,13732,0
+NIKL.US,D,20240730,000000,12.11,12.12,12.01,12.01,23732,0
+NIKL.US,D,20240731,000000,12.41,12.45,12.31,12.42,43481,0
+NIKL.US,D,20240801,000000,12.51,12.5101,12.03,12.14,38747,0
+NIKL.US,D,20240802,000000,12.06,12.15,11.95,11.96,17646,0
+NIKL.US,D,20240805,000000,11.34,11.6884,11.34,11.58,22537,0
+NIKL.US,D,20240806,000000,11.5,11.65,11.43,11.62,13052,0
+NIKL.US,D,20240807,000000,11.84,11.9594,11.57,11.64,9751,0
+NIKL.US,D,20240808,000000,11.62,11.78,11.62,11.78,10733,0
+NIKL.US,D,20240809,000000,11.795,11.84,11.74,11.84,10131,0
+NIKL.US,D,20240812,000000,11.89,11.98,11.89,11.96,5246,0
+NIKL.US,D,20240813,000000,11.96,11.96,11.8076,11.89,10234,0
+NIKL.US,D,20240814,000000,11.9497,11.9497,11.84,11.92,4566,0
+NIKL.US,D,20240815,000000,11.955,12.0799,11.955,12.01,2883,0
+NIKL.US,D,20240816,000000,12.15,12.2,12.08,12.18,8340,0
+NIKL.US,D,20240819,000000,12.21,12.25,12.1809,12.2346,8148,0
+NIKL.US,D,20240820,000000,12.305,12.305,12.225,12.24,5637,0
+NIKL.US,D,20240821,000000,12.35,12.35,12.15,12.29,15361,0
+NIKL.US,D,20240822,000000,12.15,12.19,12.02,12.03,12109,0
+NIKL.US,D,20240823,000000,12.07,12.35,12.07,12.25,11864,0
+NIKL.US,D,20240826,000000,12.37,12.37,12.2,12.32,8374,0
+NIKL.US,D,20240827,000000,12.3,12.3316,12.3,12.3,4098,0
+NIKL.US,D,20240828,000000,12.3941,12.3941,12.15,12.18,6290,0
+NIKL.US,D,20240829,000000,12.38,12.38,12.22,12.32,3575,0
+NIKL.US,D,20240830,000000,12.22,12.43,12.22,12.31,5815,0
+NIKL.US,D,20240903,000000,12.06,12.06,11.85,11.89,17967,0
+NIKL.US,D,20240904,000000,11.84,12,11.83,11.92,11085,0
+NIKL.US,D,20240905,000000,11.93,11.93,11.8,11.84,5498,0
+NIKL.US,D,20240906,000000,11.7,11.8099,11.51,11.51,9416,0
+NIKL.US,D,20240909,000000,11.58,11.68,11.5,11.51,4583,0
+NIKL.US,D,20240910,000000,11.5,11.5,11.45,11.47,3775,0
+NIKL.US,D,20240911,000000,11.6,11.87,11.6,11.87,28457,0
+NIKL.US,D,20240912,000000,12.17,12.54,12.14,12.54,68097,0
+NIKL.US,D,20240913,000000,12.2,12.46,12.2,12.42,6874,0
+NIKL.US,D,20240916,000000,12.43,12.44,12.42,12.44,3339,0
+NIKL.US,D,20240917,000000,12.45,12.55,12.34,12.45,27458,0
+NIKL.US,D,20240918,000000,12.34,12.4513,12.31,12.32,2952,0
+NIKL.US,D,20240919,000000,12.68,12.76,12.5901,12.76,17210,0
+NIKL.US,D,20240920,000000,12.79,12.79,12.67,12.75,5824,0
+NIKL.US,D,20240923,000000,12.83,13.14,12.8091,12.87,112798,0
+NIKL.US,D,20240924,000000,13.16,13.4,13.055,13.4,30987,0
+NIKL.US,D,20240925,000000,13.36,13.39,13.25,13.25,14270,0
+NIKL.US,D,20240926,000000,13.6208,13.7,13.541,13.62,26935,0
+NIKL.US,D,20240927,000000,13.77,13.8583,13.7001,13.77,14520,0
+NIKL.US,D,20240930,000000,13.82,13.85,13.6,13.65,9144,0
+NIKL.US,D,20241001,000000,13.88,13.9,13.72,13.9,13926,0
+NIKL.US,D,20241002,000000,13.85,13.9397,13.85,13.89,10847,0
+NIKL.US,D,20241003,000000,13.803,13.803,13.7101,13.77,4655,0
+NIKL.US,D,20241004,000000,13.61,13.67,13.58,13.61,7061,0
+NIKL.US,D,20241007,000000,13.85,13.89,13.6909,13.82,4653,0
+NIKL.US,D,20241008,000000,13.5,13.5,13.21,13.27,34265,0
+NIKL.US,D,20241009,000000,13.24,13.3099,13.12,13.2122,7881,0
+NIKL.US,D,20241010,000000,13.12,13.6099,13.12,13.34,16197,0
+NIKL.US,D,20241011,000000,13.39,13.4798,13.32,13.476,6949,0
+NIKL.US,D,20241014,000000,13.51,13.5999,13.47,13.57,4480,0
+NIKL.US,D,20241015,000000,13.47,13.47,13.27,13.38,15019,0
+NIKL.US,D,20241016,000000,13.29,13.38,13.29,13.3,4713,0
+NIKL.US,D,20241017,000000,13.15,13.2,12.99,13.14,21771,0
+NIKL.US,D,20241018,000000,13.18,13.19,13.14,13.14,3739,0
+NIKL.US,D,20241021,000000,13.34,13.34,13.15,13.23,8412,0
+NIKL.US,D,20241022,000000,13.13,13.23,13.09,13.13,6402,0
+NIKL.US,D,20241023,000000,12.97,12.97,12.75,12.77,17854,0
+NIKL.US,D,20241024,000000,12.9053,12.91,12.76,12.89,5568,0
+NIKL.US,D,20241025,000000,12.9199,12.9301,12.86,12.89,3662,0
+NIKL.US,D,20241028,000000,12.94,12.94,12.9,12.9372,5242,0
+NIKL.US,D,20241029,000000,12.79,12.9,12.69,12.69,10633,0
+NIKL.US,D,20241030,000000,12.67,12.7,12.635,12.66,8366,0
+NIKL.US,D,20241031,000000,12.62,12.62,12.35,12.46,23799,0
+NIKL.US,D,20241101,000000,12.45,12.5983,12.42,12.51,8763,0
+NIKL.US,D,20241104,000000,12.52,12.5766,12.37,12.42,13783,0
+NIKL.US,D,20241105,000000,12.5801,12.7499,12.5801,12.72,3158,0
+NIKL.US,D,20241106,000000,12.31,12.43,12.28,12.4,4535,0
+NIKL.US,D,20241107,000000,12.49,12.7,12.49,12.66,6864,0
+NIKL.US,D,20241108,000000,12.52,12.5969,12.37,12.54,9872,0
+NIKL.US,D,20241111,000000,12.43,12.43,12.25,12.25,6840,0
+NIKL.US,D,20241112,000000,12.22,12.25,12,12.06,13326,0
+NIKL.US,D,20241113,000000,12.2,12.2,12.07,12.16,5436,0
+NIKL.US,D,20241114,000000,12.07,12.1829,12.03,12.03,5751,0
+NIKL.US,D,20241115,000000,12.09,12.09,11.93,11.95,5708,0
+NIKL.US,D,20241118,000000,11.95,12.0834,11.95,12.025,7138,0
+NIKL.US,D,20241119,000000,12.04,12.13,11.9501,12.13,5532,0
+NIKL.US,D,20241120,000000,11.99,12.012,11.92,11.92,2478,0
+NIKL.US,D,20241121,000000,11.92,11.92,11.77,11.83,12677,0
+NIKL.US,D,20241122,000000,11.83,12.07,11.83,12.07,10483,0
+NIKL.US,D,20241125,000000,12.07,12.1,11.96,11.97,15113,0
+NIKL.US,D,20241126,000000,11.97,11.97,11.81,11.8103,7192,0
+NIKL.US,D,20241127,000000,11.86,12.01,11.78,11.955,80158,0
+NIKL.US,D,20241129,000000,11.96,11.96,11.771,11.9,5700,0
+NIKL.US,D,20241202,000000,11.8479,11.8685,11.7268,11.855,7919,0
+NIKL.US,D,20241203,000000,11.81,11.93,11.75,11.89,2923,0
+NIKL.US,D,20241204,000000,11.9,11.98,11.9,11.97,13043,0
+NIKL.US,D,20241205,000000,11.85,11.85,11.782,11.84,4362,0
+NIKL.US,D,20241206,000000,11.84,11.86,11.6389,11.66,8804,0
+NIKL.US,D,20241209,000000,11.8,12.05,11.8,11.89,12976,0
+NIKL.US,D,20241210,000000,11.935,11.97,11.9,11.97,4896,0
+NIKL.US,D,20241211,000000,11.9188,12,11.8981,11.94,8855,0
+NIKL.US,D,20241212,000000,11.79,11.79,11.36,11.37,24196,0
+NIKL.US,D,20241213,000000,11.35,11.42,11.2201,11.4,85292,0
+NIKL.US,D,20241216,000000,11.36,11.36,11.2498,11.27,28013,0
+NIKL.US,D,20241217,000000,11.21,11.21,10.95,11.11,24521,0
+NIKL.US,D,20241218,000000,10.97,10.99,10.62,10.62,15627,0
+NIKL.US,D,20241219,000000,10.51,10.65,10.5,10.52,92248,0
+NIKL.US,D,20241220,000000,10.56,10.64,10.51,10.58,10748,0
+NIKL.US,D,20241223,000000,10.62,10.66,10.58,10.66,8771,0
+NIKL.US,D,20241224,000000,10.6695,10.6695,10.56,10.625,4327,0
+NIKL.US,D,20241226,000000,10.6,10.63,10.58,10.6,6664,0
+NIKL.US,D,20241227,000000,10.66,10.7433,10.66,10.705,6199,0
+NIKL.US,D,20241230,000000,10.72,10.72,10.5359,10.71,9509,0
+NIKL.US,D,20241231,000000,10.681,10.75,10.62,10.65,8763,0
+NIKL.US,D,20250102,000000,10.8,10.8,10.68,10.72,7505,0
+NIKL.US,D,20250103,000000,10.701,10.8,10.69,10.79,9334,0
+NIKL.US,D,20250106,000000,10.69,10.91,10.69,10.76,7721,0
+NIKL.US,D,20250107,000000,10.61,10.62,10.49,10.52,11070,0
+NIKL.US,D,20250108,000000,10.5,10.5,10.4,10.45,7560,0
+NIKL.US,D,20250110,000000,10.4,10.42,10.26,10.32,14133,0
+NIKL.US,D,20250113,000000,10.31,10.32,10.21,10.225,26063,0
+NIKL.US,D,20250114,000000,10.47,10.48,10.3961,10.46,12323,0
+NIKL.US,D,20250115,000000,10.77,10.77,10.5,10.59,48720,0
+NIKL.US,D,20250116,000000,10.49,10.54,10.4535,10.5,9239,0
+NIKL.US,D,20250117,000000,10.5418,10.67,10.5418,10.61,6858,0
+NIKL.US,D,20250121,000000,10.69,10.69,10.61,10.635,8483,0
+NIKL.US,D,20250122,000000,10.61,10.61,10.53,10.5395,19972,0
+NIKL.US,D,20250123,000000,10.52,10.5999,10.5199,10.5792,5543,0
+NIKL.US,D,20250124,000000,10.65,10.6668,10.572,10.63,29478,0
+NIKL.US,D,20250127,000000,10.51,10.55,10.5,10.55,23049,0
+NIKL.US,D,20250128,000000,10.5,10.5,10.22,10.28,25854,0
+NIKL.US,D,20250129,000000,10.369,10.42,10.31,10.31,12088,0
+NIKL.US,D,20250130,000000,10.21,10.33,10.16,10.25,19607,0
+NIKL.US,D,20250131,000000,10.15,10.15,9.89,9.96,57044,0
+NIKL.US,D,20250203,000000,9.76,10.1799,9.47,9.85,190139,0
+NIKL.US,D,20250204,000000,10.02,10.23,9.99,10.215,25499,0
+NIKL.US,D,20250205,000000,10.09,10.325,10.09,10.3,28063,0
+NIKL.US,D,20250206,000000,10.19,10.36,10.19,10.32,7086,0
+NIKL.US,D,20250207,000000,10.32,10.38,10.1901,10.2,10797,0
+NIKL.US,D,20250210,000000,10.16,10.25,10.1453,10.16,13655,0
+NIKL.US,D,20250211,000000,10.02,10.02,9.8908,9.95,15972,0
+NIKL.US,D,20250212,000000,9.91,10.0292,9.9,10,17751,0
+NIKL.US,D,20250213,000000,10.05,10.39,10.05,10.3706,18610,0
+NIKL.US,D,20250214,000000,10.32,10.34,10.12,10.12,11533,0
+NIKL.US,D,20250218,000000,10.24,10.25,10.17,10.19,5725,0
+NIKL.US,D,20250219,000000,10.17,10.19,10.04,10.11,9278,0
+NIKL.US,D,20250220,000000,10.27,10.48,10.27,10.48,22541,0
+NIKL.US,D,20250221,000000,10.28,10.34,10.12,10.12,17127,0
+NIKL.US,D,20250224,000000,10.1,10.1,10,10.059,10621,0
+NIKL.US,D,20250225,000000,9.9,9.9,9.75,9.76,25877,0
+NIKL.US,D,20250226,000000,9.76,9.818,9.76,9.8,4740,0
+NIKL.US,D,20250227,000000,9.79,9.795,9.7,9.7197,9328,0
+NIKL.US,D,20250228,000000,9.52,9.56,9.47,9.5,25352,0
+NIKL.US,D,20250303,000000,9.54,9.675,9.38,9.38,21557,0
+NIKL.US,D,20250304,000000,9.33,9.55,9.06,9.5,185138,0
+NIKL.US,D,20250305,000000,9.54,9.735,9.5059,9.58,32568,0
+NIKL.US,D,20250306,000000,9.73,9.835,9.7199,9.7795,21338,0
+NIKL.US,D,20250307,000000,9.82,9.9,9.71,9.8683,29944,0
+NIKL.US,D,20250310,000000,9.71,9.71,9.53,9.53,24812,0
+NIKL.US,D,20250311,000000,9.32,9.38,9.0901,9.17,31939,0
+NIKL.US,D,20250312,000000,9.27,9.388,9.24,9.37,11557,0
+NIKL.US,D,20250313,000000,9.36,9.36,9.25,9.3413,7219,0
+NIKL.US,D,20250314,000000,9.37,9.47,9.37,9.42,10727,0
+NIKL.US,D,20250317,000000,9.67,9.82,9.66,9.81,21660,0
+NIKL.US,D,20250318,000000,9.73,9.73,9.5699,9.6196,13615,0
+NIKL.US,D,20250319,000000,9.62,9.62,9.51,9.55,14128,0
+NIKL.US,D,20250320,000000,9.47,9.47,9.33,9.4279,14011,0
+NIKL.US,D,20250321,000000,9.25,9.27,9.14,9.19,25942,0
+NIKL.US,D,20250324,000000,9.24,9.2902,9.2,9.2902,18191,0
+NIKL.US,D,20250325,000000,9.3101,9.32,9.22,9.2678,15080,0
+NIKL.US,D,20250326,000000,9.35,9.35,9.18,9.2,8429,0
+NIKL.US,D,20250327,000000,9.235,9.309,9.235,9.295,6875,0
+NIKL.US,D,20250328,000000,9.24,9.24,9.05,9.085,24047,0
+NIKL.US,D,20250331,000000,9.01,9.01,8.77,8.97,19028,0
+NIKL.US,D,20250401,000000,8.95,8.95,8.82,8.915,13622,0
+NIKL.US,D,20250402,000000,8.8,8.9,8.78,8.875,31256,0
+NIKL.US,D,20250403,000000,8.82,8.82,8.455,8.48,62042,0
+NIKL.US,D,20250404,000000,8.23,8.23,7.57,8.105,206915,0
+NIKL.US,D,20250407,000000,8.01,8.1201,8,8.005,33327,0
+NIKL.US,D,20250408,000000,8,8,7.35,7.4,188283,0
+NIKL.US,D,20250409,000000,7.252,8.05,7.25,7.95,156589,0
+NIKL.US,D,20250410,000000,7.96,8,7.6931,7.83,10605,0
+NIKL.US,D,20250411,000000,7.88,8.18,7.88,8.1522,22013,0
+NIKL.US,D,20250414,000000,8.3,8.48,8.29,8.48,66096,0
+NIKL.US,D,20250415,000000,8.56,8.64,8.49,8.54,32473,0
+NIKL.US,D,20250416,000000,8.57,8.58,8.41,8.47,13660,0
+NIKL.US,D,20250417,000000,8.52,8.633843,8.49,8.535,12709,0
+NIKL.US,D,20250421,000000,8.6202,8.6951,8.55,8.6338,21964,0
+NIKL.US,D,20250422,000000,8.8,8.918,8.8,8.89,22074,0
+NIKL.US,D,20250423,000000,8.8908,8.9799,8.82,8.8448,4917,0
+NIKL.US,D,20250424,000000,8.85,9.2088,8.84,9.17,36416,0
+NIKL.US,D,20250425,000000,9.13,9.2,9,9.2,26917,0
+NIKL.US,D,20250428,000000,9.25,9.25,8.99,9.08,69218,0
+NIKL.US,D,20250429,000000,9.25,9.28,9.15,9.21,12228,0
+NIKL.US,D,20250430,000000,9.31,9.33,9.1,9.33,42003,0
+NIKL.US,D,20250501,000000,9.24,9.255,9.11,9.13,16396,0
+NIKL.US,D,20250502,000000,9.34,9.44,9.3265,9.44,57852,0
+NIKL.US,D,20250505,000000,9.652,9.6724,9.3597,9.52,306993,0
+NIKL.US,D,20250506,000000,9.59,9.79,9.59,9.78,62764,0
+NIKL.US,D,20250507,000000,9.9,10.02,9.9,9.99,37174,0
+NIKL.US,D,20250508,000000,9.89,9.93,9.84,9.84,14898,0
+NIKL.US,D,20250509,000000,9.99,9.99,9.88,9.915,19685,0
+NIKL.US,D,20250512,000000,10.07,10.125,10,10.0224,57781,0
+NIKL.US,D,20250513,000000,10.09,10.235,10.09,10.23,25402,0
+NIKL.US,D,20250514,000000,10.1946,10.1946,9.95,9.97,8237,0
+NIKL.US,D,20250515,000000,10.03,10.29,10.03,10.21,25054,0
+NIKL.US,D,20250516,000000,10.2501,10.3199,10.091,10.26,11891,0
+NIKL.US,D,20250519,000000,10.24,10.38,10.24,10.375,7368,0
+NIKL.US,D,20250520,000000,10.32,10.32,10.08,10.19,7805,0
+NIKL.US,D,20250521,000000,10.28,10.39,10.2,10.31,15820,0
+NIKL.US,D,20250522,000000,10.31,10.56,10.29,10.48,40950,0
+NIKL.US,D,20250523,000000,10.62,10.8799,10.5918,10.81,17142,0
+NIKL.US,D,20250527,000000,10.85,10.969,10.805,10.87,14358,0
+NIKL.US,D,20250528,000000,10.88,10.99,10.88,10.98,4829,0
+NIKL.US,D,20250529,000000,11,11.1249,11,11.01,13472,0
+NIKL.US,D,20250530,000000,10.85,10.96,10.84,10.88,7293,0
+NIKL.US,D,20250602,000000,11,11.25,11,11.25,36899,0
+NIKL.US,D,20250603,000000,11.15,11.225,11.0419,11.2,56024,0
+NIKL.US,D,20250604,000000,11.5,11.7492,11.5,11.74,26198,0
+NIKL.US,D,20250605,000000,11.67,12.09,11.67,11.77,17484,0
+NIKL.US,D,20250606,000000,11.6,11.8999,11.48,11.85,103088,0
+NIKL.US,D,20250609,000000,11.9,12.01,11.7,11.965,31398,0
+NIKL.US,D,20250610,000000,11.95,11.95,11.6415,11.8,20624,0
+NIKL.US,D,20250611,000000,12.0301,12.09,11.95,12,8446,0
+NIKL.US,D,20250612,000000,11.74,11.95,11.74,11.81,17142,0
+NIKL.US,D,20250613,000000,11.64,11.83,11.64,11.6702,17842,0
+NIKL.US,D,20250616,000000,11.75,11.9,11.75,11.83,13719,0
+NIKL.US,D,20250617,000000,11.88,11.88,11.61,11.66,18303,0
+NIKL.US,D,20250618,000000,11.6905,11.74,11.65,11.65,4430,0
+NIKL.US,D,20250620,000000,11.5,11.5,11.05,11.05,36113,0
+NIKL.US,D,20250623,000000,11.01,11.03,10.75,10.97,17689,0
+NIKL.US,D,20250624,000000,11.04,11.2092,11.04,11.15,5716,0
+NIKL.US,D,20250625,000000,11.08,11.08,10.82,10.82,10510,0
+NIKL.US,D,20250626,000000,11.1,11.38,11.09,11.355,13540,0
+NIKL.US,D,20250627,000000,11.24,11.4399,11.24,11.34,4437,0
+NIKL.US,D,20250630,000000,11.41,11.72,11.41,11.72,48199,0
+NIKL.US,D,20250701,000000,11.69,11.76,11.635,11.755,3972,0
+NIKL.US,D,20250702,000000,11.61,11.84,11.6052,11.77,7992,0
+NIKL.US,D,20250703,000000,11.87,11.97,11.87,11.93,4510,0
+NIKL.US,D,20250707,000000,11.72,11.76,11.5009,11.5696,17774,0
+NIKL.US,D,20250708,000000,11.59,11.66,11.4401,11.52,64898,0
+NIKL.US,D,20250709,000000,11.57,11.77,11.57,11.75,10236,0
+NIKL.US,D,20250710,000000,11.95,12.16,11.95,12.16,22530,0
+NIKL.US,D,20250711,000000,12.1638,12.2,12.0968,12.175,26208,0
+NIKL.US,D,20250714,000000,12.3,12.31,12.17,12.185,11688,0
+NIKL.US,D,20250715,000000,12.3,12.35,12.235,12.295,8845,0
+NIKL.US,D,20250716,000000,12.27,12.27,12.15,12.2165,14490,0
+NIKL.US,D,20250717,000000,12.28,12.28,12.0912,12.1357,6574,0
+NIKL.US,D,20250718,000000,12.19,12.2191,12.15,12.215,9714,0
+NIKL.US,D,20250721,000000,12.5,12.84,12.5,12.76,164044,0
+NIKL.US,D,20250722,000000,12.81,12.81,12.51,12.64,25717,0
+NIKL.US,D,20250723,000000,12.79,12.8199,12.66,12.77,11362,0
+NIKL.US,D,20250724,000000,12.91,12.91,12.78,12.83,38680,0
+NIKL.US,D,20250725,000000,12.79,12.79,12.5,12.6925,12914,0
+NIKL.US,D,20250728,000000,12.595,12.595,12.27,12.3176,19901,0
+NIKL.US,D,20250729,000000,12.45,12.45,12.32,12.3716,12047,0
+NIKL.US,D,20250730,000000,12.18,12.2,11.81,11.895,15983,0
+NIKL.US,D,20250731,000000,11.75,11.75,11.55,11.56,32205,0
+NIKL.US,D,20250801,000000,11.76,11.87,11.73,11.7857,8133,0
+NIKL.US,D,20250804,000000,12,12.1209,12,12.0504,9580,0
+NIKL.US,D,20250805,000000,12.03,12.0487,11.9101,11.955,8036,0
+NIKL.US,D,20250806,000000,12.04,12.22,12.04,12.22,4276,0
+NIKL.US,D,20250807,000000,12.36,12.3884,12.325,12.3884,3899,0
+NIKL.US,D,20250808,000000,12.49,12.5,12.31,12.47,5913,0
+NIKL.US,D,20250811,000000,12.53,12.6491,12.5,12.505,9843,0
+NIKL.US,D,20250812,000000,12.47,12.68,12.422,12.59,13183,0
+NIKL.US,D,20250813,000000,12.66,12.6803,12.56,12.615,5337,0
+NIKL.US,D,20250814,000000,12.61,12.61,12.38,12.435,7098,0
+NIKL.US,D,20250815,000000,12.48,12.49,12.39,12.485,12564,0
+NIKL.US,D,20250818,000000,12.45,12.6,12.45,12.56,13162,0
+NIKL.US,D,20250819,000000,12.51,12.545,12.23,12.335,130215,0
+NIKL.US,D,20250820,000000,12.22,12.395,12.2,12.395,5425,0
+NIKL.US,D,20250821,000000,12.44,12.48,12.31,12.395,9847,0
+NIKL.US,D,20250822,000000,12.4392,12.738776,12.4392,12.7,4464,0
+NIKL.US,D,20250825,000000,12.85,12.85,12.71,12.7287,11137,0
+NIKL.US,D,20250826,000000,12.62,12.74,12.55,12.6751,12326,0
+NIKL.US,D,20250827,000000,12.83,12.87,12.785,12.8381,7169,0
+NIKL.US,D,20250828,000000,12.71,12.81,12.7,12.81,4617,0
+NIKL.US,D,20250829,000000,12.66,12.6989,12.52,12.647,10646,0
+NIKL.US,D,20250902,000000,12.8,13.09,12.8,13.025,11663,0
+NIKL.US,D,20250903,000000,13.01,13.261162,13.01,13.2,17675,0
+NIKL.US,D,20250904,000000,13.11,13.11,12.86,12.94,8371,0
+NIKL.US,D,20250905,000000,13.25,13.27,13.1,13.26,7454,0
+NIKL.US,D,20250908,000000,13.37,13.38,13.1701,13.2353,18181,0
+NIKL.US,D,20250909,000000,13.47,13.47,13.07,13.135,11286,0
+NIKL.US,D,20250910,000000,13.04,13.04,12.78,12.91,18133,0
+NIKL.US,D,20250911,000000,12.9,13.055,12.89,13.055,7513,0
+NIKL.US,D,20250912,000000,13.27,13.28,13.22,13.28,6569,0
+NIKL.US,D,20250915,000000,13.516,13.74,13.516,13.74,13494,0
+NIKL.US,D,20250916,000000,13.74,13.74,13.47,13.54,9377,0
+NIKL.US,D,20250917,000000,13.54,13.5983,13.41,13.42,8048,0
+NIKL.US,D,20250918,000000,13.5,13.5,13.2911,13.32,3638,0
+NIKL.US,D,20250919,000000,13.59,13.6686,13.465,13.64,15085,0
+NIKL.US,D,20250922,000000,13.75,13.905,13.7387,13.83,22530,0
+NIKL.US,D,20250923,000000,14,14,13.82,13.82,14511,0
+NIKL.US,D,20250924,000000,13.92,13.93,13.82,13.875,23783,0
+NIKL.US,D,20250925,000000,13.88,13.91,13.715,13.84,17835,0
+NIKL.US,D,20250926,000000,14.25,14.63,14.25,14.63,28901,0
+NIKL.US,D,20250929,000000,14.99,15.14,14.92,15.06,36852,0
+NIKL.US,D,20250930,000000,15.08,15.08,14.6001,14.818,52967,0
+NIKL.US,D,20251001,000000,14.98,15.059,14.8901,15.005,17738,0
+NIKL.US,D,20251002,000000,15.29,15.41,15.18,15.28,13176,0
+NIKL.US,D,20251003,000000,15.3415,15.4,15.28,15.355,34187,0
+NIKL.US,D,20251006,000000,15.48,15.59,15.4186,15.5,55992,0
+NIKL.US,D,20251007,000000,15.49,15.49,15.23,15.36,41362,0
+NIKL.US,D,20251008,000000,15.81,16.1,15.74,16.075,84969,0
+NIKL.US,D,20251009,000000,16.11,16.265,15.89,16.04,40923,0
+NIKL.US,D,20251010,000000,15.81,15.82,15.11,15.2178,66142,0
+NIKL.US,D,20251013,000000,15.63,15.63,15.4016,15.53,27951,0
+NIKL.US,D,20251014,000000,15.36,15.64,15.037,15.53,28620,0
+NIKL.US,D,20251015,000000,15.91,15.91,15.57,15.6582,25806,0
+NIKL.US,D,20251016,000000,15.9,15.9,15.5,15.6047,18225,0
+NIKL.US,D,20251017,000000,15.39,15.39,14.78,15.337,755438,0
+NIKL.US,D,20251020,000000,15.44,15.67,15.36,15.63,167278,0
+NIKL.US,D,20251021,000000,15.39,15.39,14.8801,15.21,663945,0
+NIKL.US,D,20251022,000000,14.9,14.97,14.61,14.95,356138,0
+NIKL.US,D,20251023,000000,15.04,15.04,14.947,14.9827,166892,0
+NIKL.US,D,20251024,000000,15,15,14.78,14.79,116369,0
+NIKL.US,D,20251027,000000,14.85,14.9,14.64,14.7,128103,0
+NIKL.US,D,20251028,000000,14.64,14.6894,14.3905,14.6,86557,0
+NIKL.US,D,20251029,000000,14.74,15,14.65,14.76,101223,0
+NIKL.US,D,20251030,000000,14.76,14.8299,14.35,14.38,851393,0
+NIKL.US,D,20251031,000000,14.28,14.35,14.19,14.31,262974,0
+NIKL.US,D,20251103,000000,14.26,14.2915,13.47,13.77,266917,0
+NIKL.US,D,20251104,000000,13.69,13.78,13.36,13.44,96211,0
+NIKL.US,D,20251105,000000,13.41,13.73,13.41,13.69,74668,0
+NIKL.US,D,20251106,000000,13.68,13.68,13.2835,13.32,65797,0
+NIKL.US,D,20251107,000000,13.23,13.4,13.14,13.4,46004,0
+NIKL.US,D,20251110,000000,13.75,14.19,13.75,14.11,145185,0
+NIKL.US,D,20251111,000000,14.2101,14.28,14.112,14.1916,12368,0
+NIKL.US,D,20251112,000000,14.38,14.58,14.3025,14.58,61136,0
+NIKL.US,D,20251113,000000,14.63,14.73,14.38,14.41,22080,0
+NIKL.US,D,20251114,000000,14.11,14.32,14.05,14.2245,73296,0
+NIKL.US,D,20251117,000000,14,14.13,13.62,13.72,158545,0
+NIKL.US,D,20251118,000000,13.61,13.66,13.34,13.5597,130818,0
+NIKL.US,D,20251119,000000,13.51,13.6999,13.43,13.555,11792,0
+NIKL.US,D,20251120,000000,13.71,13.77,13.186,13.2044,12013,0
+NIKL.US,D,20251121,000000,13.15,13.36,13.075,13.3022,22827,0
+NIKL.US,D,20251124,000000,13.2,13.33,13.2,13.32,23179,0
+NIKL.US,D,20251125,000000,13.53,13.59,13.45,13.5785,8545,0
+NIKL.US,D,20251126,000000,13.61,14.08,13.61,14.03,80223,0
+NIKL.US,D,20251128,000000,13.95,14.12,13.88,14.0681,9812,0
+NIKL.US,D,20251201,000000,14.04,14.04,13.8185,13.855,46352,0
+NIKL.US,D,20251202,000000,13.85,13.9,13.7123,13.8642,9472,0
+NIKL.US,D,20251203,000000,13.8645,14.16,13.856,14.0821,27584,0
+NIKL.US,D,20251204,000000,14.12,14.4709,14.03,14.272,83906,0
+NIKL.US,D,20251205,000000,14.3,14.33,14.154,14.2301,23650,0
+NIKL.US,D,20251208,000000,14.35,14.35,14,14.0859,18281,0
+NIKL.US,D,20251209,000000,13.98,14.05,13.77,13.9459,44564,0
+NIKL.US,D,20251210,000000,14.12,14.12,13.7486,13.9994,65966,0
+NIKL.US,D,20251211,000000,13.99,14.18,13.795,14.0687,49511,0
+NIKL.US,D,20251212,000000,14.09,14.09,13.65,13.6839,38296,0
+NIKL.US,D,20251215,000000,13.73,13.8498,13.52,13.559,22465,0
+NIKL.US,D,20251216,000000,13.57,13.62,13.405,13.485,27180,0
+NIKL.US,D,20251217,000000,13.77,13.96,13.77,13.905,66570,0
+NIKL.US,D,20251218,000000,13.74,13.899,13.74,13.88,43432,0
+NIKL.US,D,20251219,000000,13.95,14.39,13.7,14.31,157316,0
+NIKL.US,D,20251222,000000,14.67,14.91,14.61,14.9,181404,0
+NIKL.US,D,20251223,000000,15.08,15.39,14.95,15.28,281012,0
+NIKL.US,D,20251224,000000,15.51,15.57,15.242,15.55,189844,0
+NIKL.US,D,20251226,000000,15.67,16.07,15.57,16.06,397023,0
+NIKL.US,D,20251229,000000,15.79,15.99,15.52,15.63,315696,0
+NIKL.US,D,20251230,000000,15.75,15.89,15.61,15.8,218686,0
+NIKL.US,D,20251231,000000,15.87,15.87,15.65,15.73,105259,0
+NIKL.US,D,20260102,000000,16.43,16.659,16.41,16.62,298738,0
+NIKL.US,D,20260105,000000,17.05,17.38,16.9,17.34,707102,0
+NIKL.US,D,20260106,000000,17.86,18.52,17.85,18.46,799334,0
+NIKL.US,D,20260107,000000,18.45,18.675,18.23,18.37,700270,0
+NIKL.US,D,20260108,000000,18.05,18.05,17.52,17.69,455855,0
+NIKL.US,D,20260109,000000,18.18,18.29,17.9,18.22,308078,0
+NIKL.US,D,20260112,000000,18.24,18.75,18.205,18.67,520649,0
+NIKL.US,D,20260113,000000,18.92,19.09,18.59,18.7,407740,0
+NIKL.US,D,20260114,000000,19.15,19.6,19.0994,19.54,625981,0
+NIKL.US,D,20260115,000000,19.25,19.34,18.82,19.21,419481,0
+NIKL.US,D,20260116,000000,18.88,18.88,18.31,18.62,401134,0
+NIKL.US,D,20260120,000000,18.78,18.95,18.7101,18.78,393692,0
+NIKL.US,D,20260121,000000,19.15,19.57,19.15,19.36,353484,0
+NIKL.US,D,20260122,000000,19.38,19.5,19.185,19.46,263193,0
+NIKL.US,D,20260123,000000,19.78,20.44,19.78,20.3,520731,0
+NIKL.US,D,20260126,000000,21.01,21.855,20.36,20.59,1138389,0
+NIKL.US,D,20260127,000000,20.22,20.37,19.65,20.32,506031,0
+NIKL.US,D,20260128,000000,20.15,20.15,19.28,19.58,383866,0
+NIKL.US,D,20260129,000000,19.72,19.87,18.33,19.6,2229935,0
+NIKL.US,D,20260130,000000,18.67,18.7299,17.505,18.02,851100,0
+NIKL.US,D,20260202,000000,17.49,17.73,17.2701,17.48,442094,0
+NIKL.US,D,20260203,000000,18.09,18.53,17.82,18.19,417860,0
+NIKL.US,D,20260204,000000,18.5,18.7377,17.6,17.96,258808,0
+NIKL.US,D,20260205,000000,17.57,17.578,16.76,16.8,292827,0
+NIKL.US,D,20260206,000000,16.96,17.36,16.96,17.265,315701,0
+NIKL.US,D,20260209,000000,17.69,17.89,17.4755,17.61,1021745,0
+NIKL.US,D,20260210,000000,17.8,17.975,17.7,17.77,284511,0
+NIKL.US,D,20260211,000000,18.85,19.15,18.66,19.12,600409,0
+NIKL.US,D,20260212,000000,19.28,19.28,18.08,18.17,409282,0
+NIKL.US,D,20260213,000000,18.33,18.61,18.13,18.44,183974,0
+NIKL.US,D,20260217,000000,18.14,18.37,17.77,18.32,603047,0
+NIKL.US,D,20260218,000000,19.1,19.55,18.87,19.31,565191,0
diff --git a/daily/us/nasdaq etfs/nvdg.us.txt b/daily/us/nasdaq etfs/nvdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..008330a6a460aecd2753d1020202f7e1fc853d24
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdg.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDG.US,D,20241216,000000,14.3,14.3,13.5,13.8098,27838,0
+NVDG.US,D,20241217,000000,13.19,13.68,12.8,13.4675,16731,0
+NVDG.US,D,20241218,000000,14.32,14.7401,13.1,13.3159,20611,0
+NVDG.US,D,20241219,000000,13.72,14.1685,13.36,13.5693,30385,0
+NVDG.US,D,20241220,000000,13.169,14.38,13.07,14.2788,53333,0
+NVDG.US,D,20241223,000000,14.7,15.38,14.45,15.3676,23038,0
+NVDG.US,D,20241224,000000,15.45,15.8399,15.449,15.475,14942,0
+NVDG.US,D,20241226,000000,15.33,15.54,15.039,15.45,40114,0
+NVDG.US,D,20241227,000000,15.1,15.11,14.329,14.8,14615,0
+NVDG.US,D,20241230,000000,14.28,15.38,14.26,14.86,14406,0
+NVDG.US,D,20241231,000000,14.77,14.9,14.17,14.1956,23481,0
+NVDG.US,D,20250102,000000,14.5,15.1,14.291,15.0045,30237,0
+NVDG.US,D,20250103,000000,15.35,16.3807,15.35,16.34,20834,0
+NVDG.US,D,20250106,000000,17.2,18.0051,17.1982,17.48,42098,0
+NVDG.US,D,20250107,000000,18.31,18.31,15.264,15.3031,115687,0
+NVDG.US,D,20250108,000000,15.82,16.051,15,15.2582,76434,0
+NVDG.US,D,20250110,000000,14.66,14.66,13.991,14.3452,31230,0
+NVDG.US,D,20250113,000000,13.09,13.78,12.95,13.77,28744,0
+NVDG.US,D,20250114,000000,14.15,14.49,13.1304,13.3669,32863,0
+NVDG.US,D,20250115,000000,13.94,14.369,13.749,14.358,59553,0
+NVDG.US,D,20250116,000000,14.87,14.87,13.79,13.862,22258,0
+NVDG.US,D,20250117,000000,14.329,14.7699,14.329,14.64,21975,0
+NVDG.US,D,20250121,000000,14.95,15.49,14.62,15.28,45192,0
+NVDG.US,D,20250122,000000,16.12,16.75,15.91,16.6,86427,0
+NVDG.US,D,20250123,000000,16.11,16.66,15.9,16.66,23018,0
+NVDG.US,D,20250124,000000,16.9,17,15.431,15.61,96758,0
+NVDG.US,D,20250127,000000,11.67,12.33,9.96,10.33,553154,0
+NVDG.US,D,20250128,000000,10.91,12.2,10,12.2,345481,0
+NVDG.US,D,20250129,000000,11.63,11.67,10.5,11.16,352467,0
+NVDG.US,D,20250130,000000,11,11.35,10.13,11.35,257285,0
+NVDG.US,D,20250131,000000,11.15,11.8304,10.31,10.46,263482,0
+NVDG.US,D,20250203,000000,9.45,10.18,9.2601,9.86,180743,0
+NVDG.US,D,20250204,000000,9.94,10.6005,9.909,10.21,151789,0
+NVDG.US,D,20250205,000000,10.73,11.27,10.541,11.27,218327,0
+NVDG.US,D,20250206,000000,11.72,11.9499,11.355,11.92,156875,0
+NVDG.US,D,20250207,000000,12,12.1957,11.7701,12.13,108739,0
+NVDG.US,D,20250210,000000,12.19,13.0946,12.19,12.81,86328,0
+NVDG.US,D,20250211,000000,12.62,12.9738,12.33,12.67,114194,0
+NVDG.US,D,20250212,000000,12.17,12.5378,11.985,12.33,95447,0
+NVDG.US,D,20250213,000000,12.41,13.36,12.3721,13.14,120062,0
+NVDG.US,D,20250214,000000,13.3804,13.87,13.19,13.82,90263,0
+NVDG.US,D,20250218,000000,14.3,14.689,13.67,13.9,94695,0
+NVDG.US,D,20250219,000000,13.781,14.29,13.5,13.89,64099,0
+NVDG.US,D,20250220,000000,14.04,14.09,13.42,14.02,60924,0
+NVDG.US,D,20250221,000000,14.02,14.2802,12.88,12.88,161744,0
+NVDG.US,D,20250224,000000,13.36,13.59,12.09,12.1,169743,0
+NVDG.US,D,20250225,000000,12.02,12.02,11.12,11.39,236720,0
+NVDG.US,D,20250226,000000,12,12.66,11.805,12.31,319633,0
+NVDG.US,D,20250227,000000,12.92,12.92,10.18,10.25,378152,0
+NVDG.US,D,20250228,000000,9.78,11,9.56,10.93,173256,0
+NVDG.US,D,20250303,000000,10.73,10.73,8.7835,9.05,331008,0
+NVDG.US,D,20250304,000000,8.51,9.87,8.47,9.32,468626,0
+NVDG.US,D,20250305,000000,9.59,9.7,9.13,9.57,210901,0
+NVDG.US,D,20250306,000000,8.95,9.2498,8.42,8.48,328293,0
+NVDG.US,D,20250307,000000,8.57,8.87,8.02,8.79,220648,0
+NVDG.US,D,20250310,000000,8.36,8.5,7.6608,7.9,246825,0
+NVDG.US,D,20250311,000000,7.9,8.6387,7.59,8.14,241780,0
+NVDG.US,D,20250312,000000,9.01,9.3103,8.84,9.19,357587,0
+NVDG.US,D,20250313,000000,9.379,9.49,8.9201,9.19,221454,0
+NVDG.US,D,20250314,000000,9.66,10.14,9.57,10.11,177729,0
+NVDG.US,D,20250317,000000,10.34,10.34,9.54,9.76,229965,0
+NVDG.US,D,20250318,000000,9.52,9.66,8.955,9.12,203376,0
+NVDG.US,D,20250319,000000,9.38,9.85,9.17,9.42,144701,0
+NVDG.US,D,20250320,000000,9.26,9.78,9.26,9.57,175154,0
+NVDG.US,D,20250321,000000,9.3,9.44,9.09,9.42,187729,0
+NVDG.US,D,20250324,000000,9.78,10.1376,9.7199,9.99,200320,0
+NVDG.US,D,20250325,000000,9.88,9.95,9.62,9.88,97792,0
+NVDG.US,D,20250326,000000,9.57,9.57,8.605,8.75,202646,0
+NVDG.US,D,20250327,000000,8.39,8.82,8.2943,8.38,159267,0
+NVDG.US,D,20250328,000000,8.38,8.57,8.02,8.12,191061,0
+NVDG.US,D,20250331,000000,7.45,7.99,7.23,7.99,185638,0
+NVDG.US,D,20250401,000000,7.93,8.19,7.685,8.19,214511,0
+NVDG.US,D,20250402,000000,7.74,8.41,7.73,8.19,346557,0
+NVDG.US,D,20250403,000000,7.19,7.49,6.92,6.95,326906,0
+NVDG.US,D,20250404,000000,6.52,6.64,5.61,5.91,966624,0
+NVDG.US,D,20250407,000000,5.07,6.81,4.9904,6.31,1019139,0
+NVDG.US,D,20250408,000000,7.12,7.365,5.9486,6.19,492867,0
+NVDG.US,D,20250409,000000,6.48,8.52,6.35,8.41,991933,0
+NVDG.US,D,20250410,000000,7.68,7.88,6.8,7.46,510040,0
+NVDG.US,D,20250411,000000,7.59,7.96,7.42,7.87,394995,0
+NVDG.US,D,20250414,000000,8.36,8.36,7.66,7.86,224142,0
+NVDG.US,D,20250415,000000,7.8907,8.25,7.861,8.05,224852,0
+NVDG.US,D,20250416,000000,6.94,7.27,6.4,6.96,431241,0
+NVDG.US,D,20250417,000000,6.92,6.92,6.36,6.54,402047,0
+NVDG.US,D,20250421,000000,6.19,6.24,5.71,5.94,514839,0
+NVDG.US,D,20250422,000000,6.11,6.3,6.01,6.19,277891,0
+NVDG.US,D,20250423,000000,6.89,6.92,6.59,6.65,583202,0
+NVDG.US,D,20250424,000000,6.75,7.1501,6.72,7.13,236279,0
+NVDG.US,D,20250425,000000,7.19,7.88,7.0754,7.74,366482,0
+NVDG.US,D,20250428,000000,7.57,7.64,7.071,7.42,334679,0
+NVDG.US,D,20250429,000000,7.3,7.6091,7.3,7.46,209230,0
+NVDG.US,D,20250430,000000,6.85,7.45,6.8,7.42,263891,0
+NVDG.US,D,20250501,000000,8.01,8.26,7.8,7.8,418623,0
+NVDG.US,D,20250502,000000,8.16,8.32,8.06,8.2,169142,0
+NVDG.US,D,20250505,000000,7.98,8.2201,7.96,8.11,109329,0
+NVDG.US,D,20250506,000000,7.77,8.22,7.68,8.06,115190,0
+NVDG.US,D,20250507,000000,8.025,8.65,7.9235,8.55,293642,0
+NVDG.US,D,20250508,000000,8.76,8.78,8.41,8.62,221477,0
+NVDG.US,D,20250509,000000,8.59,8.72,8.29,8.5,210523,0
+NVDG.US,D,20250512,000000,9.24,9.415,9.0304,9.41,449179,0
+NVDG.US,D,20250513,000000,9.71,10.65,9.66,10.47,580034,0
+NVDG.US,D,20250514,000000,11.02,11.36,10.76,11.35,661277,0
+NVDG.US,D,20250515,000000,11.165,11.49,10.89,11.26,323272,0
+NVDG.US,D,20250516,000000,11.48,11.48,11.05,11.33,482201,0
+NVDG.US,D,20250519,000000,10.83,11.4,10.83,11.36,361052,0
+NVDG.US,D,20250520,000000,11.13,11.193,10.89,11.18,187248,0
+NVDG.US,D,20250521,000000,10.92,11.65,10.539,10.71,449254,0
+NVDG.US,D,20250522,000000,10.81,11.1,10.7297,10.93,305284,0
+NVDG.US,D,20250523,000000,10.4,10.817,10.32,10.64,349618,0
+NVDG.US,D,20250527,000000,11.12,11.323,10.96,11.31,361608,0
+NVDG.US,D,20250528,000000,11.39,11.5808,11.19,11.23,554248,0
+NVDG.US,D,20250529,000000,12.4,12.62,11.75,11.91,561358,0
+NVDG.US,D,20250530,000000,11.8,11.895,10.86,11.18,311248,0
+NVDG.US,D,20250602,000000,11.265,11.68,11.265,11.59,207071,0
+NVDG.US,D,20250603,000000,11.82,12.33,11.66,12.21,185165,0
+NVDG.US,D,20250604,000000,12.39,12.395,11.93,12.33,141813,0
+NVDG.US,D,20250605,000000,12.39,12.68,11.82,11.97,184182,0
+NVDG.US,D,20250606,000000,12.45,12.48,12.25,12.26,111236,0
+NVDG.US,D,20250609,000000,12.52,12.84,12.32,12.42,124497,0
+NVDG.US,D,20250610,000000,12.44,12.7,12.282,12.65,82199,0
+NVDG.US,D,20250611,000000,12.73,12.81,12.31,12.45,127046,0
+NVDG.US,D,20250612,000000,12.29,12.8385,12.29,12.82,122387,0
+NVDG.US,D,20250613,000000,12.36,12.5585,12.11,12.3,183024,0
+NVDG.US,D,20250616,000000,12.52,13,12.515,12.74,165221,0
+NVDG.US,D,20250617,000000,12.71,12.81,12.61,12.64,86364,0
+NVDG.US,D,20250618,000000,12.6,12.895,12.51,12.87,132264,0
+NVDG.US,D,20250620,000000,12.86,12.97,12.387,12.56,116880,0
+NVDG.US,D,20250623,000000,12.35,12.71,12.28,12.64,131886,0
+NVDG.US,D,20250624,000000,12.86,13.29,12.86,13.26,127517,0
+NVDG.US,D,20250625,000000,13.55,14.46,13.55,14.46,328704,0
+NVDG.US,D,20250626,000000,14.739,14.87,14.38,14.55,194954,0
+NVDG.US,D,20250627,000000,14.73,15.21,14.62,15.05,231934,0
+NVDG.US,D,20250630,000000,15.19,15.22,14.75,15.1,144868,0
+NVDG.US,D,20250701,000000,14.77,14.8846,13.8629,14.21,236216,0
+NVDG.US,D,20250702,000000,14.26,14.98,14.24,14.93,166902,0
+NVDG.US,D,20250703,000000,15.12,15.61,15.0308,15.29,165692,0
+NVDG.US,D,20250707,000000,15.06,15.2554,14.95,15.1,299876,0
+NVDG.US,D,20250708,000000,15.31,15.45,15.13,15.44,675837,0
+NVDG.US,D,20250709,000000,15.64,16.25,15.64,15.97,230326,0
+NVDG.US,D,20250710,000000,16.23,16.24,15.73,16.22,268804,0
+NVDG.US,D,20250711,000000,16.1,16.94,16.1,16.34,197307,0
+NVDG.US,D,20250714,000000,16.47,16.47,15.79,16.19,248249,0
+NVDG.US,D,20250715,000000,17.58,17.8,17.2,17.48,481459,0
+NVDG.US,D,20250716,000000,17.55,17.68,17.11,17.61,291954,0
+NVDG.US,D,20250717,000000,17.77,18.18,17.55,17.98,165965,0
+NVDG.US,D,20250718,000000,18.09,18.14,17.5999,17.7899,169056,0
+NVDG.US,D,20250721,000000,17.87,17.99,17.57,17.6,124202,0
+NVDG.US,D,20250722,000000,17.57,17.57,16.2,16.7342,169015,0
+NVDG.US,D,20250723,000000,17.22,17.5,16.92,17.45,123172,0
+NVDG.US,D,20250724,000000,17.8,18.06,17.58,18.06,79949,0
+NVDG.US,D,20250725,000000,18,18.2185,17.89,17.98,54061,0
+NVDG.US,D,20250728,000000,18.12,18.68,18.12,18.6194,71396,0
+NVDG.US,D,20250729,000000,18.92,19.14,18.3142,18.39,89538,0
+NVDG.US,D,20250730,000000,18.62,19.2798,18.5,19.13,143883,0
+NVDG.US,D,20250731,000000,19.93,19.9707,18.46,18.91,211580,0
+NVDG.US,D,20250801,000000,17.99,18.53,17.37,17.93,162837,0
+NVDG.US,D,20250804,000000,18.22,19.2399,18.155,19.23,82737,0
+NVDG.US,D,20250805,000000,19.18,19.27,18.405,18.84,111448,0
+NVDG.US,D,20250806,000000,18.47,19.17,18.44,19.12,73658,0
+NVDG.US,D,20250807,000000,19.52,20,19.02,19.37,107109,0
+NVDG.US,D,20250808,000000,19.56,19.9,19.3,19.8,85467,0
+NVDG.US,D,20250811,000000,19.61,20.01,19.3499,19.5923,126152,0
+NVDG.US,D,20250812,000000,19.69,19.894,19.1,19.8504,127732,0
+NVDG.US,D,20250813,000000,19.75,20,19.05,19.49,131657,0
+NVDG.US,D,20250814,000000,19.15,19.8,19.15,19.63,108424,0
+NVDG.US,D,20250815,000000,19.55,19.55,18.73,19.23,83610,0
+NVDG.US,D,20250818,000000,19.33,19.75,19.33,19.5865,82099,0
+NVDG.US,D,20250819,000000,19.67,19.67,18.17,18.23,151023,0
+NVDG.US,D,20250820,000000,18.04,18.15,16.78,18.15,274530,0
+NVDG.US,D,20250821,000000,18.11,18.41,17.84,18.06,143743,0
+NVDG.US,D,20250822,000000,17.57,18.765,17.27,18.65,428581,0
+NVDG.US,D,20250825,000000,18.72,19.45,18.389,19.04,214321,0
+NVDG.US,D,20250826,000000,19.07,19.55,18.815,19.41,184452,0
+NVDG.US,D,20250827,000000,19.54,19.56,18.88,19.4,353875,0
+NVDG.US,D,20250828,000000,19.25,19.975,18.29,19,1096723,0
+NVDG.US,D,20250829,000000,18.58,18.64,17.595,17.8,528801,0
+NVDG.US,D,20250902,000000,16.9,17.4051,16.37,17.09,372229,0
+NVDG.US,D,20250903,000000,17.11,17.4,16.71,17.04,202363,0
+NVDG.US,D,20250904,000000,16.97,17.27,16.831394,17.26,95310,0
+NVDG.US,D,20250905,000000,16.5,16.69,15.7058,16.31,429748,0
+NVDG.US,D,20250908,000000,16.43,17.0402,16.43,16.56,263481,0
+NVDG.US,D,20250909,000000,16.66,17.05,16.275,17.04,297139,0
+NVDG.US,D,20250910,000000,18.18,18.71,17.97,18.31,557698,0
+NVDG.US,D,20250911,000000,18.81,18.91,18.15,18.26,274829,0
+NVDG.US,D,20250912,000000,18.4,18.55,18.13,18.4,143855,0
+NVDG.US,D,20250915,000000,17.96,18.485,17.75,18.38,290194,0
+NVDG.US,D,20250916,000000,18.24,18.31,17.685,17.79,206028,0
+NVDG.US,D,20250917,000000,17.29,17.38,16.47,16.85,360709,0
+NVDG.US,D,20250918,000000,17.58,18.175,17.4,18,464507,0
+NVDG.US,D,20250919,000000,17.935,18.3699,17.8,18.06,369057,0
+NVDG.US,D,20250922,000000,17.81,19.68,17.7,19.5,752712,0
+NVDG.US,D,20250923,000000,19.12,19.24,18.2,18.4,328580,0
+NVDG.US,D,20250924,000000,18.63,18.6483,17.775,18.07,324499,0
+NVDG.US,D,20250925,000000,17.61,18.72,17.31,18.2026,338392,0
+NVDG.US,D,20250926,000000,18.29,18.38,17.66,18.3,257806,0
+NVDG.US,D,20250929,000000,18.78,19.48,18.78,19.04,366545,0
+NVDG.US,D,20250930,000000,19.11,20.165,18.98,20.01,469358,0
+NVDG.US,D,20251001,000000,19.72,20.36,19.4661,20.16,598120,0
+NVDG.US,D,20251002,000000,20.66,20.99,20.4,20.52,226690,0
+NVDG.US,D,20251003,000000,20.57,20.82,19.76,20.24,170795,0
+NVDG.US,D,20251006,000000,19.79,20.13,19.31,19.78,462329,0
+NVDG.US,D,20251007,000000,19.91,20.505,19.5999,19.6547,226959,0
+NVDG.US,D,20251008,000000,20.01,20.57,20.01,20.51,114344,0
+NVDG.US,D,20251009,000000,21.17,21.8387,21,21.25,339317,0
+NVDG.US,D,20251010,000000,21.46,21.9,19.14,19.17,406730,0
+NVDG.US,D,20251013,000000,20.14,20.61,19.8755,20.2414,179685,0
+NVDG.US,D,20251014,000000,19.49,19.49,18.4,18.47,315641,0
+NVDG.US,D,20251015,000000,19.45,19.45,17.91,18.43,326217,0
+NVDG.US,D,20251016,000000,18.85,19.1075,18.43,18.781,341896,0
+NVDG.US,D,20251017,000000,18.43,19.25,18.43,19.09,156646,0
+NVDG.US,D,20251020,000000,19.02,19.4301,18.8,18.9538,231618,0
+NVDG.US,D,20251021,000000,18.94,18.95,18.4,18.6821,153484,0
+NVDG.US,D,20251022,000000,18.67,19.095,17.74,18.4191,263560,0
+NVDG.US,D,20251023,000000,18.46,19,18.3807,18.8397,156607,0
+NVDG.US,D,20251024,000000,19.16,19.919,19.11,19.6618,267549,0
+NVDG.US,D,20251027,000000,20.43,20.82,20.16,20.73,452046,0
+NVDG.US,D,20251028,000000,21.08,23.27,20.865,22.8,909819,0
+NVDG.US,D,20251029,000000,24.39,25.34,23.73,24.28,719012,0
+NVDG.US,D,20251030,000000,23.78,23.9,22.88,23.14,297157,0
+NVDG.US,D,20251031,000000,23.97,24.33,23.065,23.09,227488,0
+NVDG.US,D,20251103,000000,24.44,25.08,23.99,24.14,400918,0
+NVDG.US,D,20251104,000000,23.16,23.385,22.035,22.18,295449,0
+NVDG.US,D,20251105,000000,22.14,23.1,21.345,21.42,267579,0
+NVDG.US,D,20251106,000000,21.64,21.895,19.5,19.84,266852,0
+NVDG.US,D,20251107,000000,19.03,19.84,17.88,19.7993,402272,0
+NVDG.US,D,20251110,000000,21.35,22.27,21.01,22.12,291046,0
+NVDG.US,D,20251111,000000,21.26,21.264,20.42,20.8,417369,0
+NVDG.US,D,20251112,000000,21.37,21.37,20.35,20.9,425229,0
+NVDG.US,D,20251113,000000,20.34,20.34,18.8,19.48,854188,0
+NVDG.US,D,20251114,000000,18.53,20.249,18.13,20.1,339613,0
+NVDG.US,D,20251117,000000,19.2,19.83,18.88,19.36,227113,0
+NVDG.US,D,20251118,000000,18.635,18.91,17.88,18.25,367586,0
+NVDG.US,D,20251119,000000,18.95,19.5128,18.54,19.31,545347,0
+NVDG.US,D,20251120,000000,21.205,21.21,17.88,18.1,950156,0
+NVDG.US,D,20251121,000000,18.06,18.75,16.5,17.66,999269,0
+NVDG.US,D,20251124,000000,17.7,18.55,17.22,18.37,399492,0
+NVDG.US,D,20251125,000000,16.8,17.5,15.77,17.42,1196335,0
+NVDG.US,D,20251126,000000,18.14,18.38,17.56,17.918,373973,0
+NVDG.US,D,20251128,000000,17.65,17.68,17.15,17.22,238200,0
+NVDG.US,D,20251201,000000,16.79,17.85,16.62,17.79,555018,0
+NVDG.US,D,20251202,000000,18.13,18.9,17.829,18.06,312468,0
+NVDG.US,D,20251203,000000,18.04,18.27,17.65,17.74,291156,0
+NVDG.US,D,20251204,000000,18.11,18.67,17.82,18.45,312814,0
+NVDG.US,D,20251205,000000,18.53,18.64,17.9855,18.24,197036,0
+NVDG.US,D,20251208,000000,18.24,19.35,18.24,18.91,484801,0
+NVDG.US,D,20251209,000000,18.85,18.86,18.419456,18.72,202948,0
+NVDG.US,D,20251210,000000,18.75,18.8499,18.14,18.4925,179107,0
+NVDG.US,D,20251211,000000,17.79,17.99,17.07,17.93,1120476,0
+NVDG.US,D,20251212,000000,17.9,18.26,16.66,16.76,405239,0
+NVDG.US,D,20251215,000000,17.25,17.3745,16.76,16.98,220424,0
+NVDG.US,D,20251216,000000,16.9,17.31,16.75,17.19,362337,0
+NVDG.US,D,20251217,000000,16.92,16.9289,15.81,15.93,521963,0
+NVDG.US,D,20251218,000000,16.55,16.86,16.125,16.47,224729,0
+NVDG.US,D,20251219,000000,16.94,17.81,16.93,17.8,834459,0
+NVDG.US,D,20251222,000000,18.37,18.4,18.0601,18.33,258718,0
+NVDG.US,D,20251223,000000,18.17,19.42,18.14,19.4,300946,0
+NVDG.US,D,20251224,000000,19.12,19.29,18.88,19.29,134806,0
+NVDG.US,D,20251226,000000,19.5,20.0799,19.5,19.65,440056,0
+NVDG.US,D,20251229,000000,19.075,19.28,18.72,19.1732,351133,0
+NVDG.US,D,20251230,000000,17.175,17.3499,16.9101,17.05,345494,0
+NVDG.US,D,20251231,000000,17.39,17.57,16.85,16.85,692173,0
+NVDG.US,D,20260102,000000,17.415,17.96,17.14,17.2064,857740,0
+NVDG.US,D,20260105,000000,17.72,18.0836,16.7399,17.12,409113,0
+NVDG.US,D,20260106,000000,17.5,17.8,16.85,16.93,678319,0
+NVDG.US,D,20260107,000000,17.13,17.65,16.8,17.28,269793,0
+NVDG.US,D,20260108,000000,17.245,17.279,16.29,16.52,270892,0
+NVDG.US,D,20260109,000000,16.49,16.7132,16.26,16.4706,390999,0
+NVDG.US,D,20260112,000000,16.18,16.85,16.145,16.47,269817,0
+NVDG.US,D,20260113,000000,16.44,17.02,16.2,16.62,552303,0
+NVDG.US,D,20260114,000000,16.37,16.37,15.73,16.15,407981,0
+NVDG.US,D,20260115,000000,16.74,17.28,16.695,16.81,748764,0
+NVDG.US,D,20260116,000000,17.16,17.39,16.63,16.64,262733,0
+NVDG.US,D,20260120,000000,15.845,15.94,15.12,15.2,437457,0
+NVDG.US,D,20260121,000000,15.25,16.42,15.24,16.07,551424,0
+NVDG.US,D,20260122,000000,16.35,16.5591,16.18,16.35,289157,0
+NVDG.US,D,20260123,000000,16.8,17.1313,16.69,16.83,385774,0
+NVDG.US,D,20260126,000000,16.74,17.07,16.52,16.5974,408079,0
+NVDG.US,D,20260127,000000,16.73,17.225,16.4708,16.96,209879,0
+NVDG.US,D,20260128,000000,17.44,17.635,17.2,17.48,369903,0
+NVDG.US,D,20260129,000000,17.51,17.83,16.51,17.67,446021,0
+NVDG.US,D,20260130,000000,17.53,18.02,17.15,17.42,257194,0
+NVDG.US,D,20260202,000000,16.72,17.209,16.28,16.4023,266801,0
+NVDG.US,D,20260203,000000,16.455,16.5,14.75,15.4622,412429,0
+NVDG.US,D,20260204,000000,15.33,15.33,14.03,14.4474,285049,0
+NVDG.US,D,20260205,000000,14.52,14.82,13.9,14.28,747709,0
+NVDG.US,D,20260206,000000,14.74,16.45,14.48,16.2,601428,0
+NVDG.US,D,20260209,000000,16.03,17.62,16.03,16.96,372684,0
+NVDG.US,D,20260210,000000,17.34,17.425,16.7,16.85,254400,0
+NVDG.US,D,20260211,000000,17.45,17.5399,16.78,16.98,288285,0
+NVDG.US,D,20260212,000000,17.55,17.6195,16.4,16.479,233644,0
+NVDG.US,D,20260213,000000,16.43,16.43,15.495,15.67,201793,0
+NVDG.US,D,20260217,000000,15.46,16.415,15.09,16.11,177911,0
+NVDG.US,D,20260218,000000,16.72,16.981,16.38,16.56,282591,0
diff --git a/daily/us/nasdaq etfs/nvdl.us.txt b/daily/us/nasdaq etfs/nvdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a58ef64ab4e12a35218880e2bcc73e6521ec7bfd
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdl.us.txt	
@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDL.US,D,20221214,000000,4.33452,4.33452,4.16365,4.20253,2791.1283590736,0
+NVDL.US,D,20221215,000000,3.91647,3.937,3.8518,3.937,13177.984002019,0
+NVDL.US,D,20221216,000000,3.86673,3.88415,3.79705,3.80292,14335.428159562,0
+NVDL.US,D,20221219,000000,3.69548,3.69548,3.69548,3.69548,3870.2039017824,0
+NVDL.US,D,20221220,000000,4.1056,4.1056,3.63035,3.63035,12798.197637826,0
+NVDL.US,D,20221221,000000,3.75062,3.75062,3.75062,3.75062,940.4233780032,0
+NVDL.US,D,20221222,000000,3.37573,3.37573,3.28115,3.36853,7656.010833744,0
+NVDL.US,D,20221223,000000,3.31758,3.31758,3.31697,3.31697,2664.5329043424,0
+NVDL.US,D,20221227,000000,3.21813,3.21813,2.9679,2.9679,17602.796562624,0
+NVDL.US,D,20221228,000000,2.94773,2.95935,2.93917,2.93917,16336.842015312,0
+NVDL.US,D,20221229,000000,3.06053,3.12103,3.06053,3.12103,4503.1811754384,0
+NVDL.US,D,20221230,000000,3.02902,3.11027,3.02902,3.11027,39081.825382018,0
+NVDL.US,D,20230103,000000,3.21148,3.21148,2.97428,3.19822,16324.785305338,0
+NVDL.US,D,20230104,000000,3.1468,3.16338,3.07112,3.15085,44332.522575869,0
+NVDL.US,D,20230105,000000,3.02735,3.03732,2.99023,3.00573,26271.571034218,0
+NVDL.US,D,20230106,000000,3.14265,3.18638,3.13518,3.18638,2881.5536838816,0
+NVDL.US,D,20230109,000000,3.53662,3.53662,3.4487,3.4487,16198.189850606,0
+NVDL.US,D,20230110,000000,3.45865,3.5312,3.42382,3.5312,5859.5610475584,0
+NVDL.US,D,20230111,000000,3.47773,3.5814,3.47773,3.5814,6167.0071519056,0
+NVDL.US,D,20230112,000000,3.56482,3.73002,3.56482,3.73002,8988.2772859152,0
+NVDL.US,D,20230113,000000,3.73237,3.85565,3.73237,3.85565,4274.1036859248,0
+NVDL.US,D,20230117,000000,3.9986,4.1139,3.97787,4.1139,13298.551101763,0
+NVDL.US,D,20230118,000000,4.0608,4.0608,4.01583,4.01583,9494.65910484,0
+NVDL.US,D,20230119,000000,3.85677,3.87005,3.8042,3.8042,12364.156078747,0
+NVDL.US,D,20230120,000000,3.85013,4.15938,3.83803,4.15938,35211.621480235,0
+NVDL.US,D,20230123,000000,4.20263,4.65302,4.20263,4.585,44863.017814742,0
+NVDL.US,D,20230124,000000,4.59662,4.67458,4.59662,4.66287,27471.21367667,0
+NVDL.US,D,20230125,000000,4.48382,4.6895,4.48382,4.6895,35772.258494045,0
+NVDL.US,D,20230126,000000,4.85373,4.85373,4.72765,4.84045,45351.314568706,0
+NVDL.US,D,20230127,000000,4.79898,5.1689,4.79898,5.06752,67987.787545642,0
+NVDL.US,D,20230130,000000,4.88358,4.93003,4.59495,4.6497,57058.379953848,0
+NVDL.US,D,20230131,000000,4.64138,4.73678,4.57837,4.73428,46026.490327272,0
+NVDL.US,D,20230201,000000,4.8106,5.32483,4.8106,5.2547,82492.009644845,0
+NVDL.US,D,20230202,000000,5.32483,5.5819,5.32483,5.53472,73172.172834634,0
+NVDL.US,D,20230203,000000,5.34473,5.56537,5.2336,5.31732,130797.21815728,0
+NVDL.US,D,20230206,000000,5.19047,5.49072,5.19047,5.30807,77850.176304701,0
+NVDL.US,D,20230207,000000,5.39285,5.73457,5.34972,5.71752,159528.35802627,0
+NVDL.US,D,20230208,000000,5.86063,5.96037,5.64333,5.72522,164109.90781655,0
+NVDL.US,D,20230209,000000,5.95022,6.27203,5.70138,5.78818,281319.21383268,0
+NVDL.US,D,20230210,000000,5.43763,5.61762,5.19877,5.3381,282446.51621528,0
+NVDL.US,D,20230213,000000,5.37128,5.63215,5.33063,5.55873,131436.22378592,0
+NVDL.US,D,20230214,000000,5.45588,6.03647,5.39647,6.01227,381926.43021406,0
+NVDL.US,D,20230215,000000,5.85235,5.94318,5.67487,5.90377,238572.14861844,0
+NVDL.US,D,20230216,000000,5.74452,5.82745,5.60683,5.6367,179132.56844465,0
+NVDL.US,D,20230217,000000,5.41938,5.48575,5.22862,5.3945,130043.67378388,0
+NVDL.US,D,20230221,000000,5.32483,5.39525,5.09923,5.11417,91076.387146618,0
+NVDL.US,D,20230222,000000,5.0843,5.2535,5.02293,5.14733,263427.05623067,0
+NVDL.US,D,20230223,000000,6.15425,6.28778,6.0149,6.20898,1200203.2794666,0
+NVDL.US,D,20230224,000000,6.00163,6.10615,5.92865,6.07297,293291.52683725,0
+NVDL.US,D,20230227,000000,6.23885,6.29193,6.12273,6.13678,347637.14704686,0
+NVDL.US,D,20230228,000000,6.0995,6.26373,6.02983,6.02983,196626.8546175,0
+NVDL.US,D,20230301,000000,6.03813,6.03813,5.75613,5.83243,160987.21993318,0
+NVDL.US,D,20230302,000000,5.75778,6.08623,5.7412,6.06965,243708.30706753,0
+NVDL.US,D,20230303,000000,6.06135,6.277,6.00495,6.277,164990.04764468,0
+NVDL.US,D,20230306,000000,6.33008,6.42298,6.13103,6.15757,226021.11353509,0
+NVDL.US,D,20230307,000000,6.21065,6.36492,6.05093,6.06135,170879.75046717,0
+NVDL.US,D,20230308,000000,6.17912,6.4014,6.1443,6.39975,303708.52425514,0
+NVDL.US,D,20230309,000000,6.37653,6.50095,6.0879,6.11443,274386.6055974,0
+NVDL.US,D,20230310,000000,6.06965,6.13435,5.83855,5.89713,195704.51630446,0
+NVDL.US,D,20230313,000000,5.82995,6.00827,5.66323,5.89547,261160.39475548,0
+NVDL.US,D,20230314,000000,6.1277,6.38648,6.11443,6.32297,303268.45434107,0
+NVDL.US,D,20230315,000000,6.23553,6.418,6.04975,6.35377,273259.30321479,0
+NVDL.US,D,20230316,000000,6.33175,6.92395,6.26705,6.91067,467010.6325034,0
+NVDL.US,D,20230317,000000,7.02845,7.25903,6.96043,6.99693,605331.2376847,0
+NVDL.US,D,20230320,000000,7.0384,7.0832,6.75807,7.03892,342356.30807808,0
+NVDL.US,D,20230321,000000,7.18935,7.24243,6.86755,7.1512,459288.30976479,0
+NVDL.US,D,20230322,000000,7.26898,7.74175,7.18935,7.28392,1182913.9573633,0
+NVDL.US,D,20230323,000000,7.56757,7.70193,7.37348,7.58748,982073.28260976,0
+NVDL.US,D,20230324,000000,7.52112,7.56757,7.2358,7.42988,477313.09117652,0
+NVDL.US,D,20230327,000000,7.54435,7.54435,7.21838,7.3088,805472.62325974,0
+NVDL.US,D,20230328,000000,7.25572,7.2723,6.9832,7.24078,348903.10159417,0
+NVDL.US,D,20230329,000000,7.3768,7.51448,7.34363,7.47468,479266.27819237,0
+NVDL.US,D,20230330,000000,7.56425,7.687,7.54103,7.6389,352176.49835222,0
+NVDL.US,D,20230331,000000,7.56592,7.82303,7.551,7.80977,451529.81689627,0
+NVDL.US,D,20230403,000000,7.70857,7.90432,7.62853,7.89103,613614.19743711,0
+NVDL.US,D,20230404,000000,7.89933,7.901,7.61568,7.69363,286407.14544187,0
+NVDL.US,D,20230405,000000,7.44648,7.54932,7.23475,7.42325,896579.15218129,0
+NVDL.US,D,20230406,000000,7.28557,7.50523,7.23663,7.47633,316319.84288836,0
+NVDL.US,D,20230410,000000,7.40832,7.72183,7.35958,7.72183,474998.20286144,0
+NVDL.US,D,20230411,000000,7.78902,7.78902,7.51978,7.54435,118246.18307393,0
+NVDL.US,D,20230412,000000,7.58417,7.65172,7.21755,7.24078,284194.73916157,0
+NVDL.US,D,20230413,000000,7.34695,7.56757,7.17858,7.23747,376054.81245652,0
+NVDL.US,D,20230414,000000,7.25737,7.38842,7.13793,7.35192,439207.85930243,0
+NVDL.US,D,20230417,000000,7.30713,7.45145,7.23747,7.45145,130803.24651227,0
+NVDL.US,D,20230418,000000,7.69697,7.90432,7.6107,7.72682,668797.75898994,0
+NVDL.US,D,20230419,000000,7.58417,7.8587,7.5742,7.82468,296329.8177508,0
+NVDL.US,D,20230420,000000,7.72517,7.85723,7.43487,7.4729,432058.23028761,0
+NVDL.US,D,20230421,000000,7.40335,7.50785,7.35027,7.48132,268563.21467976,0
+NVDL.US,D,20230424,000000,7.4498,7.57587,7.31625,7.43818,642616.61328053,0
+NVDL.US,D,20230425,000000,7.4415,7.51283,7.10973,7.10973,350018.34726681,0
+NVDL.US,D,20230426,000000,7.41495,7.55762,7.30908,7.39672,387321.8079276,0
+NVDL.US,D,20230427,000000,7.58083,7.59743,7.27063,7.51615,417765.00061296,0
+NVDL.US,D,20230428,000000,7.53108,7.73345,7.36437,7.73345,296540.81017536,0
+NVDL.US,D,20230501,000000,7.7716,8.26188,7.73345,8.19958,895409.65131378,0
+NVDL.US,D,20230502,000000,8.0984,8.15812,7.86118,7.901,545095.9146526,0
+NVDL.US,D,20230503,000000,7.82137,7.9723,7.59908,7.73677,455255.34027836,0
+NVDL.US,D,20230504,000000,7.6588,7.74672,7.5261,7.64057,275875.60927923,0
+NVDL.US,D,20230505,000000,7.72848,8.11532,7.6953,8.08347,301960.30130885,0
+NVDL.US,D,20230508,000000,8.0818,8.31405,7.96237,8.28917,326990.0312157,0
+NVDL.US,D,20230509,000000,8.22612,8.22612,7.99223,8.042,448774.85866712,0
+NVDL.US,D,20230510,000000,8.21617,8.26593,7.99388,8.16475,326284.7136822,0
+NVDL.US,D,20230511,000000,8.20125,8.20125,7.91095,8.04365,156224.81949329,0
+NVDL.US,D,20230512,000000,8.03537,8.0984,7.80478,7.92422,205910.52129779,0
+NVDL.US,D,20230515,000000,7.98228,8.19128,7.85952,8.19128,258357.20968643,0
+NVDL.US,D,20230516,000000,8.12825,8.58112,8.12825,8.28087,447768.12338425,0
+NVDL.US,D,20230517,000000,8.43017,8.70925,8.38868,8.70387,612456.75327957,0
+NVDL.US,D,20230518,000000,8.86477,9.39725,8.77188,9.3392,1221983.7260354,0
+NVDL.US,D,20230519,000000,9.24465,9.29192,9.0081,9.15507,686316.15858275,0
+NVDL.US,D,20230522,000000,9.04062,9.25625,8.92035,9.1053,454435.4840001,0
+NVDL.US,D,20230523,000000,9.05388,9.16502,8.87475,8.91122,517377.53842145,0
+NVDL.US,D,20230524,000000,8.68397,8.86145,8.51808,8.85648,1636722.4924447,0
+NVDL.US,D,20230525,000000,12.6071,12.6967,11.4774,12.0613,3931976.4553362,0
+NVDL.US,D,20230526,000000,12.0398,12.6257,11.8592,12.5076,1284371.1717979,0
+NVDL.US,D,20230530,000000,13.3287,13.9342,13.0102,13.1064,2473687.2421576,0
+NVDL.US,D,20230531,000000,12.7066,13.128,11.9568,12.0348,2052425.7956521,0
+NVDL.US,D,20230601,000000,12.2753,13.0118,12.2222,12.8824,1802285.2338132,0
+NVDL.US,D,20230602,000000,13.1047,13.2292,12.5491,12.6867,1177343.7573551,0
+NVDL.US,D,20230605,000000,12.4014,12.773,12.3816,12.5158,931181.90980782,0
+NVDL.US,D,20230606,000000,12.3682,12.5673,12.0945,12.3251,947777.97108758,0
+NVDL.US,D,20230607,000000,12.4727,12.7348,11.7279,11.7644,1648019.6296908,0
+NVDL.US,D,20230608,000000,11.8556,12.4064,11.7826,12.2189,1446268.6733341,0
+NVDL.US,D,20230609,000000,12.5158,12.7995,12.2753,12.3632,1433808.0635756,0
+NVDL.US,D,20230612,000000,12.637,12.7166,12.2919,12.7033,847375.71877577,0
+NVDL.US,D,20230613,000000,13.0251,13.4796,12.8294,13.4498,2483826.9352461,0
+NVDL.US,D,20230614,000000,13.332,14.4318,13.2441,14.4218,2557583.8585145,0
+NVDL.US,D,20230615,000000,14.2095,14.5396,13.9831,14.2162,2135912.4838698,0
+NVDL.US,D,20230616,000000,14.6076,14.7569,14.2278,14.2742,1674737.298994,0
+NVDL.US,D,20230620,000000,14.4086,14.8863,14.2162,14.8183,1782126.414736,0
+NVDL.US,D,20230621,000000,14.6143,14.6823,13.9159,14.3936,2757881.9813192,0
+NVDL.US,D,20230622,000000,13.9872,14.5811,13.9872,14.3488,1334726.021006,0
+NVDL.US,D,20230623,000000,14.0221,14.2652,13.8778,13.9773,1229796.4740988,0
+NVDL.US,D,20230626,000000,14.0818,14.236,12.9239,13.1728,3386651.4631941,0
+NVDL.US,D,20230627,000000,13.2806,13.8147,13.1014,13.7832,1935300.8866058,0
+NVDL.US,D,20230628,000000,13.1379,13.7566,13.118,13.4332,2190143.5653347,0
+NVDL.US,D,20230629,000000,13.614,13.6322,13.1578,13.2474,2631732.624857,0
+NVDL.US,D,20230630,000000,13.6837,14.0984,13.5908,13.9773,1513671.710446,0
+NVDL.US,D,20230703,000000,14.0934,14.2659,13.9342,14.0619,1017954.0514936,0
+NVDL.US,D,20230705,000000,13.9126,14.4136,13.9126,13.9939,1479032.7826896,0
+NVDL.US,D,20230706,000000,13.7666,13.9106,13.5012,13.8761,1625503.7238136,0
+NVDL.US,D,20230707,000000,13.9491,14.4102,13.9043,14.0503,1545923.4096275,0
+NVDL.US,D,20230710,000000,14.1531,14.1996,13.6356,13.9093,1280645.6484158,0
+NVDL.US,D,20230711,000000,14.0171,14.1763,13.8346,14.0171,1225462.086863,0
+NVDL.US,D,20230712,000000,14.2908,14.7577,14.2029,14.7536,2419534.5293076,0
+NVDL.US,D,20230713,000000,15.0572,15.8435,15.0306,15.8053,2752305.752956,0
+NVDL.US,D,20230714,000000,16.1022,16.8238,15.3276,15.5051,3452661.950304,0
+NVDL.US,D,20230717,000000,15.9264,16.0193,15.4022,16.0077,2457832.6685413,0
+NVDL.US,D,20230718,000000,16.1354,16.7343,15.6378,16.5402,2490367.7004072,0
+NVDL.US,D,20230719,000000,16.585,16.7043,16.1404,16.3013,2498439.6677351,0
+NVDL.US,D,20230720,000000,15.9961,16.3079,15.267,15.5034,3080206.0657748,0
+NVDL.US,D,20230721,000000,15.7423,15.7423,14.8266,14.8813,2153473.0819475,0
+NVDL.US,D,20230724,000000,15.097,15.2645,14.7371,15.029,1398246.7975061,0
+NVDL.US,D,20230725,000000,15.1816,15.8086,15.1783,15.5532,2577537.7135221,0
+NVDL.US,D,20230726,000000,15.7456,15.7456,15.014,15.4321,2601693.3319558,0
+NVDL.US,D,20230727,000000,15.9314,16.4041,15.5797,15.6676,3801824.2711626,0
+NVDL.US,D,20230728,000000,16.0541,16.2217,15.9098,16.0856,2217319.389617,0
+NVDL.US,D,20230731,000000,16.094,16.2632,15.9598,16.084,1994439.0490302,0
+NVDL.US,D,20230801,000000,15.8882,16.1736,15.7323,15.9596,1394641.8412238,0
+NVDL.US,D,20230802,000000,15.6145,15.6145,14.3754,14.8282,7084082.7110434,0
+NVDL.US,D,20230803,000000,14.5645,15.2231,14.5645,14.9145,2851978.5743144,0
+NVDL.US,D,20230804,000000,15.1584,15.4818,14.888,15.014,2898481.3046857,0
+NVDL.US,D,20230807,000000,15.2297,15.4188,14.9444,15.3558,2283028.4589774,0
+NVDL.US,D,20230808,000000,15.0721,15.2612,14.6856,14.9676,1544362.0656859,0
+NVDL.US,D,20230809,000000,14.7984,14.7984,13.7205,13.9275,3682517.0976109,0
+NVDL.US,D,20230810,000000,13.7268,14.3986,13.5874,13.8247,3569262.3924664,0
+NVDL.US,D,20230811,000000,13.4846,13.6223,12.9621,13.06,3695881.9606175,0
+NVDL.US,D,20230814,000000,12.8841,14.4733,12.8078,14.4517,7901039.3505537,0
+NVDL.US,D,20230815,000000,14.8863,15.2081,14.4567,14.5546,5666653.687968,0
+NVDL.US,D,20230816,000000,14.8581,14.9128,14.2859,14.3223,5869345.0677026,0
+NVDL.US,D,20230817,000000,14.596,14.6292,14.0818,14.246,2792002.4705467,0
+NVDL.US,D,20230818,000000,13.8678,14.3454,13.4051,14.2228,4366204.8934192,0
+NVDL.US,D,20230821,000000,14.7669,16.0584,14.6723,16.0226,7310923.6808567,0
+NVDL.US,D,20230822,000000,16.6016,16.6132,15.1783,15.3458,7425787.9567828,0
+NVDL.US,D,20230823,000000,15.4652,16.1222,15.1245,16.0906,8937229.1758836,0
+NVDL.US,D,20230824,000000,17.7495,17.7495,16.0923,16.0923,12189454.351218,0
+NVDL.US,D,20230825,000000,16.0127,16.4124,14.9925,15.4818,14819969.248368,0
+NVDL.US,D,20230828,000000,15.7257,15.9803,14.9261,15.9065,6494835.1244645,0
+NVDL.US,D,20230829,000000,15.8318,17.0345,15.6859,16.8802,7806376.0921897,0
+NVDL.US,D,20230830,000000,17.0445,17.484,16.7193,17.1557,7696521.379258,0
+NVDL.US,D,20230831,000000,17.2003,17.3827,16.9765,17.1872,6149175.2778535,0
+NVDL.US,D,20230901,000000,17.3812,17.3812,16.542,16.7392,7787639.9648895,0
+NVDL.US,D,20230905,000000,16.5153,16.8868,15.9248,16.7492,3308300.9334255,0
+NVDL.US,D,20230906,000000,16.716,16.7375,15.7224,15.9728,7515851.5802916,0
+NVDL.US,D,20230907,000000,15.1318,15.588,15.0124,15.525,5387860.354875,0
+NVDL.US,D,20230908,000000,15.4122,15.7124,15.0439,15.1866,4877065.7800995,0
+NVDL.US,D,20230911,000000,15.4984,15.4984,14.5678,14.9875,6288677.4406123,0
+NVDL.US,D,20230912,000000,14.7752,15.2355,14.6752,14.8465,3986695.8335551,0
+NVDL.US,D,20230913,000000,14.7503,15.3574,14.6657,15.1384,4397136.3828586,0
+NVDL.US,D,20230914,000000,15.3442,15.3732,14.9692,15.1932,5338289.1918152,0
+NVDL.US,D,20230915,000000,15.0356,15.17,14.2891,14.3356,6521793.9279673,0
+NVDL.US,D,20230918,000000,13.765,14.4982,13.546,14.3688,3126672.6260161,0
+NVDL.US,D,20230919,000000,14.2709,14.3555,13.886,14.1448,3265626.2084711,0
+NVDL.US,D,20230920,000000,14.1747,14.324,13.5012,13.5028,6367847.8266592,0
+NVDL.US,D,20230921,000000,13.1844,13.4282,12.8924,12.9057,5317099.5240352,0
+NVDL.US,D,20230922,000000,13.196,13.4199,13.0123,13.1993,2979122.6093494,0
+NVDL.US,D,20230925,000000,13.1926,13.6234,12.9634,13.4813,2563135.9734577,0
+NVDL.US,D,20230926,000000,13.3735,13.7517,13.1999,13.327,2275649.7524731,0
+NVDL.US,D,20230927,000000,13.5045,13.7683,13.2043,13.5858,2945442.1900359,0
+NVDL.US,D,20230928,000000,13.5808,14.042,13.4166,13.8694,3413266.6504626,0
+NVDL.US,D,20230929,000000,14.2344,14.3787,13.9774,14.0752,2040712.701912,0
+NVDL.US,D,20231002,000000,14.1813,14.8797,14.1813,14.6956,2564215.0490004,0
+NVDL.US,D,20231003,000000,14.7619,14.8465,13.9342,14.0718,2922076.2861056,0
+NVDL.US,D,20231004,000000,14.1415,14.3588,13.9507,14.2908,2313188.3189784,0
+NVDL.US,D,20231005,000000,14.324,14.7221,14.2195,14.6143,3119197.465832,0
+NVDL.US,D,20231006,000000,14.3654,15.1466,14.2924,15.1368,3303924.3477048,0
+NVDL.US,D,20231009,000000,14.6806,15.0555,14.4423,14.8846,3509985.5778773,0
+NVDL.US,D,20231010,000000,14.9046,15.374,14.7951,15.1384,2401714.7119654,0
+NVDL.US,D,20231011,000000,15.3408,15.666,15.2795,15.6428,2978043.5338067,0
+NVDL.US,D,20231012,000000,15.6262,16.0292,15.3939,15.6925,3781846.302735,0
+NVDL.US,D,20231013,000000,15.6992,15.7589,14.8764,14.9643,2568718.2301758,0
+NVDL.US,D,20231016,000000,14.7436,15.3176,14.7055,15.2513,3152009.8020273,0
+NVDL.US,D,20231017,000000,14.2228,14.596,13.478,14.2012,7197795.5711669,0
+NVDL.US,D,20231018,000000,13.5078,13.8396,13.1736,13.3353,5317732.5013089,0
+NVDL.US,D,20231019,000000,13.6372,13.8446,13.1877,13.2839,6235175.7901009,0
+NVDL.US,D,20231020,000000,13.1678,13.4578,12.7995,12.9322,3445210.9035398,0
+NVDL.US,D,20231023,000000,12.8592,13.8064,12.7348,13.692,3697624.1552088,0
+NVDL.US,D,20231024,000000,13.7301,14.0272,13.5592,14.0171,2984011.6052441,0
+NVDL.US,D,20231025,000000,13.8943,13.9806,12.9961,13.0898,3316662.2617927,0
+NVDL.US,D,20231026,000000,13.1495,13.3187,12.2173,12.3815,5425133.6737608,0
+NVDL.US,D,20231027,000000,12.7398,12.8128,12.262,12.491,3190024.6085766,0
+NVDL.US,D,20231030,000000,12.7365,13.0616,12.496,12.7896,3020223.9336522,0
+NVDL.US,D,20231031,000000,12.4561,12.632,11.8872,12.5955,5361763.6061354,0
+NVDL.US,D,20231101,000000,12.617,13.3519,12.617,13.327,3162945.2379741,0
+NVDL.US,D,20231102,000000,13.8031,14.0469,13.5758,13.8761,3195190.9088007,0
+NVDL.US,D,20231103,000000,14.1199,14.7204,13.9856,14.5744,3257319.1352987,0
+NVDL.US,D,20231106,000000,14.7254,15.019,14.5413,14.9361,3419090.0413802,0
+NVDL.US,D,20231107,000000,14.9261,15.1617,14.6541,15.0406,2866259.7472791,0
+NVDL.US,D,20231108,000000,15.1152,15.4769,15.0555,15.3292,2831922.237272,0
+NVDL.US,D,20231109,000000,15.7688,16.1437,15.4122,15.5084,5806957.6219401,0
+NVDL.US,D,20231110,000000,15.7589,16.2565,15.6759,16.2018,4188374.4496518,0
+NVDL.US,D,20231113,000000,16.1984,16.58,16.0823,16.3361,3906054.5288913,0
+NVDL.US,D,20231114,000000,16.8537,16.9433,16.5468,16.8818,4082389.9406219,0
+NVDL.US,D,20231115,000000,17.0097,17.0097,16.1106,16.4556,5537068.1691631,0
+NVDL.US,D,20231116,000000,16.2714,16.7707,16.1785,16.7608,3424961.6591378,0
+NVDL.US,D,20231117,000000,16.726,16.857,16.5053,16.6546,2955268.4086651,0
+NVDL.US,D,20231120,000000,16.7043,17.28,16.5883,17.2203,5129454.9183486,0
+NVDL.US,D,20231121,000000,17.0577,17.2552,16.6065,16.9913,5322422.5614889,0
+NVDL.US,D,20231122,000000,16.9052,17.144,15.8584,16.3245,7541297.2666926,0
+NVDL.US,D,20231124,000000,16.1736,16.4109,15.8318,15.8368,2624492.5705174,0
+NVDL.US,D,20231127,000000,15.8418,16.215,15.7922,16.084,3148296.3353552,0
+NVDL.US,D,20231128,000000,16.084,16.1187,15.6875,15.8634,2713603.7139382,0
+NVDL.US,D,20231129,000000,16.1321,16.3287,15.8849,15.9994,3211521.722461,0
+NVDL.US,D,20231130,000000,15.9662,15.9961,15.1617,15.3524,4025452.1277678,0
+NVDL.US,D,20231201,000000,15.2098,15.5233,15.0505,15.3143,2881384.889942,0
+NVDL.US,D,20231204,000000,14.9659,14.9659,14.4607,14.7038,3999554.3147428,0
+NVDL.US,D,20231205,000000,14.6723,15.2164,14.5814,15.2164,3686188.3657981,0
+NVDL.US,D,20231206,000000,15.5465,15.593,14.6505,14.6922,3763785.3511934,0
+NVDL.US,D,20231207,000000,14.7802,15.2131,14.7304,15.2081,1887074.0467082,0
+NVDL.US,D,20231208,000000,15.1866,15.7535,15.1866,15.6494,2226856.2472067,0
+NVDL.US,D,20231211,000000,15.666,15.666,14.815,15.2098,3354447.9908525,0
+NVDL.US,D,20231212,000000,14.9294,15.6958,14.9294,15.6958,2711433.5061428,0
+NVDL.US,D,20231213,000000,15.6693,16.1537,15.6693,15.9065,3003694.1842773,0
+NVDL.US,D,20231214,000000,16.0525,16.1686,15.5797,16.0243,2773386.9103463,0
+NVDL.US,D,20231215,000000,15.9612,16.5468,15.9231,16.3278,2423555.4420841,0
+NVDL.US,D,20231218,000000,16.5435,17.0548,16.4315,16.8768,3104916.2928673,0
+NVDL.US,D,20231219,000000,16.58,16.6646,16.2814,16.6331,3443643.5312431,0
+NVDL.US,D,20231220,000000,16.6496,16.8338,15.8982,15.9032,2695663.3294963,0
+NVDL.US,D,20231221,000000,16.2864,16.366,16.0392,16.2996,2255304.0543913,0
+NVDL.US,D,20231222,000000,16.3826,16.4872,16.0425,16.2233,1439739.964883,0
+NVDL.US,D,20231226,000000,16.2913,16.5899,16.2847,16.4373,1069255.3524347,0
+NVDL.US,D,20231227,000000,14.95,15.01,14.75,14.8967,2952732,0
+NVDL.US,D,20231228,000000,15.005,15.0877,14.8833,14.9417,1224690,0
+NVDL.US,D,20231229,000000,15.0667,15.1367,14.6017,14.9333,2451828,0
+NVDL.US,D,20240102,000000,14.7367,14.8133,14.0497,14.325,3060522,0
+NVDL.US,D,20240103,000000,13.985,14.3023,13.935,14.0467,2245326,0
+NVDL.US,D,20240104,000000,14.11,14.4308,14,14.2183,1631460,0
+NVDL.US,D,20240105,000000,14.41,14.89,14.3667,14.6933,1886118,0
+NVDL.US,D,20240108,000000,14.8883,16.1183,14.8867,16.1183,3864678,0
+NVDL.US,D,20240109,000000,16.185,17.0666,15.8633,16.5167,5680254,0
+NVDL.US,D,20240110,000000,16.765,17.2063,16.6867,17.0767,5395482,0
+NVDL.US,D,20240111,000000,17.35,17.54,16.7017,17.295,4356408,0
+NVDL.US,D,20240112,000000,17.1733,17.3478,17.0517,17.2317,2908806,0
+NVDL.US,D,20240116,000000,17.3633,18.2242,17.335,18.0083,2981532,0
+NVDL.US,D,20240117,000000,18.0067,18.03,17.235,17.8517,4462800,0
+NVDL.US,D,20240118,000000,18.4167,18.5817,17.8842,18.3433,6175794,0
+NVDL.US,D,20240119,000000,18.78,19.4833,18.4017,19.4833,4959912,0
+NVDL.US,D,20240122,000000,19.9083,20,19.2017,19.5867,6222900,0
+NVDL.US,D,20240123,000000,19.47,19.7367,18.8933,19.7267,3386100,0
+NVDL.US,D,20240124,000000,20.0383,21.6667,19.8,20.7167,4932828,0
+NVDL.US,D,20240125,000000,21.5033,21.5817,20.3616,20.8617,5628096,0
+NVDL.US,D,20240126,000000,20.4433,20.9417,20.1333,20.4533,4065726,0
+NVDL.US,D,20240129,000000,20.5883,21.4167,20.3732,21.4167,3666666,0
+NVDL.US,D,20240130,000000,21.76,22.095,21.26,21.6067,5435664,0
+NVDL.US,D,20240131,000000,20.6267,21.25,20.1917,20.7383,5124252,0
+NVDL.US,D,20240201,000000,21.1083,21.845,20.78,21.6917,3432570,0
+NVDL.US,D,20240202,000000,22.3367,24.1933,22.185,23.8967,4716102,0
+NVDL.US,D,20240205,000000,25.43,26.2783,24.635,26.17,10928136,0
+NVDL.US,D,20240206,000000,26.4183,26.47,23.8817,25.325,11151474,0
+NVDL.US,D,20240207,000000,25.3917,26.8267,24.8334,26.7083,6426042,0
+NVDL.US,D,20240208,000000,26.7083,27.2333,26.2417,26.3617,6693846,0
+NVDL.US,D,20240209,000000,27.0717,28.2683,26.7983,28.2367,5376162,0
+NVDL.US,D,20240212,000000,28.6233,30.1417,27.55,28.355,12745452,0
+NVDL.US,D,20240213,000000,26.8233,29.245,26.2733,28.2333,10145604,0
+NVDL.US,D,20240214,000000,29.1333,29.8567,28.088,29.5933,8593518,0
+NVDL.US,D,20240215,000000,29.5633,29.5967,28.3684,28.5483,8194668,0
+NVDL.US,D,20240216,000000,29.6717,29.9167,28.4333,28.495,8846646,0
+NVDL.US,D,20240220,000000,27.9933,27.995,24.6617,26.0183,12652056,0
+NVDL.US,D,20240221,000000,24.75,25.5658,23.6633,24.5067,17916408,0
+NVDL.US,D,20240222,000000,29.9117,32.4617,29.355,32.4317,21431298,0
+NVDL.US,D,20240223,000000,34.2915,35.589,31.6617,32.6683,25586286,0
+NVDL.US,D,20240226,000000,33.44,34.145,32.4061,32.875,12894468,0
+NVDL.US,D,20240227,000000,33.0217,33.1797,31.2817,32.565,10296162,0
+NVDL.US,D,20240228,000000,31.5517,32.7217,31.24,31.6817,7938378,0
+NVDL.US,D,20240229,000000,32.805,33.5425,32.25,33,8242530,0
+NVDL.US,D,20240301,000000,33.595,35.47,33.1167,35.4683,9452796,0
+NVDL.US,D,20240304,000000,37.0433,40.1033,36.6967,38.0233,17046936,0
+NVDL.US,D,20240305,000000,38.0317,38.7467,36.3467,38.6983,14439402,0
+NVDL.US,D,20240306,000000,40.5333,41.9883,39.6,41.1117,17497620,0
+NVDL.US,D,20240307,000000,42.4517,44.7392,41.8917,44.725,14682162,0
+NVDL.US,D,20240308,000000,47.0283,49.205,38.75,39.765,48577014,0
+NVDL.US,D,20240311,000000,38.7667,40.8817,37.57,38.1833,32625960,0
+NVDL.US,D,20240312,000000,40.1583,43.5517,38.4366,43.5517,26178996,0
+NVDL.US,D,20240313,000000,42.78,43.16,40.3,42.62,14878350,0
+NVDL.US,D,20240314,000000,41.3,42.28,38.53,39.84,13923206,0
+NVDL.US,D,20240315,000000,38.91,41.19,38.23,39.67,14048421,0
+NVDL.US,D,20240318,000000,42,43.8,38.96,40.23,22903509,0
+NVDL.US,D,20240319,000000,38.6,42.07,37,41.03,21212714,0
+NVDL.US,D,20240320,000000,41.42,41.97,39.96,41.89,12689906,0
+NVDL.US,D,20240321,000000,43.63,43.91,41.84,42.75,23364471,0
+NVDL.US,D,20240322,000000,42.67,45.9793,42.27,45.49,18400115,0
+NVDL.US,D,20240325,000000,45.26,47.88,44.75,46.22,19266054,0
+NVDL.US,D,20240326,000000,47.05,47.5,43.7316,43.8,13392422,0
+NVDL.US,D,20240327,000000,44.34,44.43,40.5,41.61,16809013,0
+NVDL.US,D,20240328,000000,41.25,42.47,40.5101,41.5,11226181,0
+NVDL.US,D,20240401,000000,41.55,43.27,40.52,41.57,12863477,0
+NVDL.US,D,20240402,000000,39.85,41.3,39.05,40.76,8658619,0
+NVDL.US,D,20240403,000000,39.81,41.5593,39.75,40.29,7913258,0
+NVDL.US,D,20240404,000000,41.56,41.76,37.44,37.45,10427236,0
+NVDL.US,D,20240405,000000,38.23,39.68,37.43,39.23,9793507,0
+NVDL.US,D,20240408,000000,39.83,39.95,38.12,38.49,7341875,0
+NVDL.US,D,20240409,000000,38.65,38.9,34.82,36.88,15791413,0
+NVDL.US,D,20240410,000000,35.59,38.61,35.46,38.29,14040810,0
+NVDL.US,D,20240411,000000,38.68,41.54,38.18,41.44,12358056,0
+NVDL.US,D,20240412,000000,40.58,40.965,38.59,39.22,11450516,0
+NVDL.US,D,20240415,000000,39.99,41.33,37.18,37.23,14678851,0
+NVDL.US,D,20240416,000000,37.54,39.04,37.27,38.44,11151276,0
+NVDL.US,D,20240417,000000,39.248,39.6299,35.38,35.47,14612895,0
+NVDL.US,D,20240418,000000,36.3,37.2386,34.04,35.94,12095240,0
+NVDL.US,D,20240419,000000,34.6,35.6199,28.2901,28.769,26332020,0
+NVDL.US,D,20240422,000000,30.12,31.6,28.8615,31.21,21687613,0
+NVDL.US,D,20240423,000000,32.2,33.72,31.78,33.48,16478206,0
+NVDL.US,D,20240424,000000,34.7,34.79,30.84,31.25,18872312,0
+NVDL.US,D,20240425,000000,30.59,34.0598,30.05,33.49,17032902,0
+NVDL.US,D,20240426,000000,34.48,38.0701,34.09,37.58,20827297,0
+NVDL.US,D,20240429,000000,37.45,37.8,35.51,37.63,15148628,0
+NVDL.US,D,20240430,000000,37.14,38.49,36.355,36.43,11979085,0
+NVDL.US,D,20240501,000000,35.35,36.08,32.09,33.57,21703314,0
+NVDL.US,D,20240502,000000,34.69,36.15,33.651,35.8,11314099,0
+NVDL.US,D,20240503,000000,37.41,38.67,36.81,38.25,15142662,0
+NVDL.US,D,20240506,000000,38.75,41.2,38.5,41.16,14426245,0
+NVDL.US,D,20240507,000000,40.14,40.7797,38.34,39.71,22687311,0
+NVDL.US,D,20240508,000000,38.75,40.24,38.7,39.54,15142483,0
+NVDL.US,D,20240509,000000,39.7,40.1,37.63,38.02,11534147,0
+NVDL.US,D,20240510,000000,39.38,40.31,38.47,39,10012523,0
+NVDL.US,D,20240513,000000,39.54,39.9793,37.85,39.45,9971842,0
+NVDL.US,D,20240514,000000,38.74,40.52,38.19,40.28,9560652,0
+NVDL.US,D,20240515,000000,41.27,43.3595,40.53,43.15,15960221,0
+NVDL.US,D,20240516,000000,43.35,44.2,42.625,42.82,10656500,0
+NVDL.US,D,20240517,000000,42.89,43.19,40.4,41.14,10594987,0
+NVDL.US,D,20240520,000000,42.26,43.54,42,43.19,11550213,0
+NVDL.US,D,20240521,000000,42.06,43.7,41.69,43.67,10804436,0
+NVDL.US,D,20240522,000000,43.78,44.25,41.77,43.25,23452148,0
+NVDL.US,D,20240523,000000,49.69,53.56,49.21,51.24,37922617,0
+NVDL.US,D,20240524,000000,51.87,53.84,50.46,53.81,14070436,0
+NVDL.US,D,20240528,000000,57.72,62.375,57.3,61.43,28441996,0
+NVDL.US,D,20240529,000000,60.4,63.0189,58.12,62.2,23543866,0
+NVDL.US,D,20240530,000000,62.09,63.3227,56.67,57.52,24581970,0
+NVDL.US,D,20240531,000000,59.78,59.84,53.85,56.73,26673819,0
+NVDL.US,D,20240603,000000,60.78,62.1894,59.08,62.18,22369860,0
+NVDL.US,D,20240604,000000,62.94,63.87,61.13,63.66,18484696,0
+NVDL.US,D,20240605,000000,65.84,70.21,64.81,70.17,22942696,0
+NVDL.US,D,20240606,000000,72.14,73.79,65.54,68.5,39770130,0
+NVDL.US,D,20240607,000000,67.05,69.24,65,68.33,20579713,0
+NVDL.US,D,20240610,000000,67.78,70.8,64,69.29,18944447,0
+NVDL.US,D,20240611,000000,69.33,70.53,65.9,68.25,12590223,0
+NVDL.US,D,20240612,000000,70.78,75.05,70.23,73.08,25500634,0
+NVDL.US,D,20240613,000000,78.03,78.44,75.425,78.03,17704381,0
+NVDL.US,D,20240614,000000,78.44,81.98,76.57,80.96,23116454,0
+NVDL.US,D,20240617,000000,82.11,83.05,78,79.88,21435414,0
+NVDL.US,D,20240618,000000,79.89,86.1291,79.33,85.25,19540892,0
+NVDL.US,D,20240620,000000,90.3,91.7,77.57,79.22,37547763,0
+NVDL.US,D,20240621,000000,74.65,78.9,71.2101,74.49,27319908,0
+NVDL.US,D,20240624,000000,70.02,71.4,64,64.06,29354046,0
+NVDL.US,D,20240625,000000,67.355,73.14,65.35,72.87,25772514,0
+NVDL.US,D,20240626,000000,72.71,74.96,68.65,73.03,24933557,0
+NVDL.US,D,20240627,000000,70.3,72.89,68.9,70.14,12081210,0
+NVDL.US,D,20240628,000000,70.8,74.31,68.76,69.55,17977776,0
+NVDL.US,D,20240701,000000,69.42,71,64.2501,70.3,16899979,0
+NVDL.US,D,20240702,000000,67,69.37,66.79,68.52,14269506,0
+NVDL.US,D,20240703,000000,67.42,74.7,67.07,74.68,19151711,0
+NVDL.US,D,20240705,000000,73.65,75.31,71.64,71.84,16061600,0
+NVDL.US,D,20240708,000000,73.7,77.42,73.14,74.48,18849366,0
+NVDL.US,D,20240709,000000,76.97,80.98,75,78.21,22829899,0
+NVDL.US,D,20240710,000000,81.31,82.55,79.37,82.29,17885126,0
+NVDL.US,D,20240711,000000,83.67,83.81,72.68,73.16,33328884,0
+NVDL.US,D,20240712,000000,73.99,78.228,72.8,75.27,17708705,0
+NVDL.US,D,20240715,000000,77,77.58,72.73,74.19,14549800,0
+NVDL.US,D,20240716,000000,74.1,74.81,69.71,71.73,13694257,0
+NVDL.US,D,20240717,000000,65.94,66.62,60.83,62.14,27391088,0
+NVDL.US,D,20240718,000000,66.37,66.8518,60.7,65.59,22569626,0
+NVDL.US,D,20240719,000000,64.63,65.98,61.41,62.07,15368333,0
+NVDL.US,D,20240722,000000,64.74,68.43,64.055,68.08,21138428,0
+NVDL.US,D,20240723,000000,67.16,69.1,66.27,66.68,11593870,0
+NVDL.US,D,20240724,000000,63,63.85,57,57.85,22355174,0
+NVDL.US,D,20240725,000000,56.4,60,49.64,55.7,36143853,0
+NVDL.US,D,20240726,000000,59.46,59.46,54.8901,56.4,15979252,0
+NVDL.US,D,20240729,000000,56.84,59.5,54.6114,54.83,14887005,0
+NVDL.US,D,20240730,000000,54.79,55.2499,46,47.1,33548241,0
+NVDL.US,D,20240731,000000,55.4,60.35,53.57,59.34,31501646,0
+NVDL.US,D,20240801,000000,59.67,62.3,48.82,51.45,44179359,0
+NVDL.US,D,20240802,000000,46,50.71,43.91,49.32,37862396,0
+NVDL.US,D,20240805,000000,35.46,45.81,34.25,43.19,50910607,0
+NVDL.US,D,20240806,000000,46.04,49.24,43.19,46.14,31726582,0
+NVDL.US,D,20240807,000000,49.51,50.3,41.32,41.43,31077507,0
+NVDL.US,D,20240808,000000,44.12,47.0275,40.33,46.7,28220473,0
+NVDL.US,D,20240809,000000,47.1,47.978,45.17,46.24,19486024,0
+NVDL.US,D,20240812,000000,47.7,51.88,47.69,50.12,29152806,0
+NVDL.US,D,20240813,000000,53.22,56.69,52.4206,56.66,28191692,0
+NVDL.US,D,20240814,000000,58.88,59.03,54.58,58.42,30652742,0
+NVDL.US,D,20240815,000000,59.15,63.56,57.8557,63.11,24518307,0
+NVDL.US,D,20240816,000000,62.01,65.27,61.32,64.75,23762592,0
+NVDL.US,D,20240819,000000,64.58,70.4,63.6,70.37,25724744,0
+NVDL.US,D,20240820,000000,68.69,70.24,65.91,67.38,25373591,0
+NVDL.US,D,20240821,000000,67.49,69.61,66.76,68.58,18451043,0
+NVDL.US,D,20240822,000000,70.38,71.0929,62.91,63.66,27577278,0
+NVDL.US,D,20240823,000000,65.7,69.5,65.07,69.2,22919062,0
+NVDL.US,D,20240826,000000,69.54,71.29,64,66.15,24476769,0
+NVDL.US,D,20240827,000000,64.68,68.98,63.42,68.06,20347826,0
+NVDL.US,D,20240828,000000,67.73,68,62.0701,65.16,37436821,0
+NVDL.US,D,20240829,000000,60.67,63.9,56,56.75,34097242,0
+NVDL.US,D,20240830,000000,58.53,60.65,56.28,58.39,18943104,0
+NVDL.US,D,20240903,000000,55.03,55.24,46.5705,47.31,36971547,0
+NVDL.US,D,20240904,000000,44.93,49.01,43.89,45.69,26926628,0
+NVDL.US,D,20240905,000000,44.62,48.5976,44.4,46.47,23434779,0
+NVDL.US,D,20240906,000000,47.2,47.2697,41.08,42.71,28085881,0
+NVDL.US,D,20240909,000000,44.31,45.74,43.36,45.68,16877644,0
+NVDL.US,D,20240910,000000,46.96,48.21,44.37,47,19059354,0
+NVDL.US,D,20240911,000000,48.17,54.87,46.45,54.6,37287415,0
+NVDL.US,D,20240912,000000,54.69,58.24,53.2,56.77,34098027,0
+NVDL.US,D,20240913,000000,56.52,57.4299,55.18,56.58,17106491,0
+NVDL.US,D,20240916,000000,54.36,55.72,52.04,54.32,15597760,0
+NVDL.US,D,20240917,000000,55.7,56.25,52.55,53.24,15062082,0
+NVDL.US,D,20240918,000000,53.49,55.18,51.07,51.17,20571675,0
+NVDL.US,D,20240919,000000,54.75,56.8567,54.63,55.31,18993138,0
+NVDL.US,D,20240920,000000,54.36,55.8463,52.85,53.5,15207985,0
+NVDL.US,D,20240923,000000,53.89,54.31,52.37,53.64,13801553,0
+NVDL.US,D,20240924,000000,53.71,58.69,52.8,57.87,25588382,0
+NVDL.US,D,20240925,000000,58.95,61.71,58.55,60.37,24560060,0
+NVDL.US,D,20240926,000000,63.51,64.3759,58.64,60.79,28178656,0
+NVDL.US,D,20240927,000000,60.63,60.7,56.12,58.13,20727777,0
+NVDL.US,D,20240930,000000,55.17,58.221308,55.05,58.19,14095888,0
+NVDL.US,D,20241001,000000,58.54,59.1024,52.78,53.88,18730528,0
+NVDL.US,D,20241002,000000,53.34,56.08,52.2,55.58,14757577,0
+NVDL.US,D,20241003,000000,57.51,60.7575,56.98,59.29,20539309,0
+NVDL.US,D,20241004,000000,61.27,61.36,58.34,61.22,17628237,0
+NVDL.US,D,20241007,000000,61.29,66.805,61.29,63.99,27318350,0
+NVDL.US,D,20241008,000000,66.6,69.74,65.67,69.15,23104834,0
+NVDL.US,D,20241009,000000,70.46,70.82,67.53,68.8,19271188,0
+NVDL.US,D,20241010,000000,68.04,71.28,67.44,71.04,19461441,0
+NVDL.US,D,20241011,000000,70.12,72,69.77,70.94,13580218,0
+NVDL.US,D,20241014,000000,72.6,76,72.53,74.5,17163695,0
+NVDL.US,D,20241015,000000,74.11,74.9051,64.3,67.43,29072295,0
+NVDL.US,D,20241016,000000,69.8,72.5,67.37,71.56,18906783,0
+NVDL.US,D,20241017,000000,75.35,76.9635,72.73,72.83,23446218,0
+NVDL.US,D,20241018,000000,74.69,74.7699,73.14,73.86,12099697,0
+NVDL.US,D,20241021,000000,74.04,79.95,73.91,79.95,25528727,0
+NVDL.US,D,20241022,000000,79.14,80.74,77.82,79.8,16841305,0
+NVDL.US,D,20241023,000000,78.05,78.5,72.99,75.32,24121006,0
+NVDL.US,D,20241024,000000,76.68,77.2,74.11,76.15,13314414,0
+NVDL.US,D,20241025,000000,76.715,80.14,76.55,77.29,21432074,0
+NVDL.US,D,20241028,000000,78.97,79.0599,75.7,76.27,13342552,0
+NVDL.US,D,20241029,000000,75.93,78.04,74.41,77.03,13121901,0
+NVDL.US,D,20241030,000000,75,75.91,72.12,74.97,13971760,0
+NVDL.US,D,20241031,000000,72.95,72.95,67.07,67.76,21478619,0
+NVDL.US,D,20241101,000000,69.68,72.3299,69.54,70.38,14293482,0
+NVDL.US,D,20241104,000000,72.3,74.0586,70.54,71.08,14561150,0
+NVDL.US,D,20241105,000000,72.55,75.55,72.39,74.97,12134587,0
+NVDL.US,D,20241106,000000,78.39,82.06,77.22,81.03,19500434,0
+NVDL.US,D,20241107,000000,81.98,84.75,81.74,84.69,14355697,0
+NVDL.US,D,20241108,000000,84.5,85.65,81.64,83.19,14788439,0
+NVDL.US,D,20241111,000000,84.4,84.41,78.66,80.58,15069322,0
+NVDL.US,D,20241112,000000,82.19,85.34,81.36,83.91,16919428,0
+NVDL.US,D,20241113,000000,84.7,85.01,81.16,81.76,12734014,0
+NVDL.US,D,20241114,000000,83.01,84.56,80.72,82.11,12517251,0
+NVDL.US,D,20241115,000000,80,80.26,74.5706,76.68,17947667,0
+NVDL.US,D,20241118,000000,73.96,76.15,71.41,74.68,15923670,0
+NVDL.US,D,20241119,000000,75.81,82.03,75.5,81.9,15845608,0
+NVDL.US,D,20241120,000000,82.37,82.37,77.14,80.58,25073551,0
+NVDL.US,D,20241121,000000,84.32,88.31,74.885,81.42,37828392,0
+NVDL.US,D,20241122,000000,80.54,81.9,75.21,76.09,19082741,0
+NVDL.US,D,20241125,000000,76.09,76.2,69.56,69.69,22144157,0
+NVDL.US,D,20241126,000000,71.42,73.07,69.3501,70.62,10999941,0
+NVDL.US,D,20241127,000000,68.63,68.9874,65.44,68.98,17878782,0
+NVDL.US,D,20241129,000000,70.34,72.96,69.5801,71.89,10321983,0
+NVDL.US,D,20241202,000000,72.35,74.12,71.3701,72.16,12190548,0
+NVDL.US,D,20241203,000000,71.83,74.17,71.47,73.8,8997857,0
+NVDL.US,D,20241204,000000,75.73,79.645,73.88,78.92,16164110,0
+NVDL.US,D,20241205,000000,78.92,80.48,77.6763,78.77,10517857,0
+NVDL.US,D,20241206,000000,78.28,79.48,74.73,75.94,12423098,0
+NVDL.US,D,20241209,000000,72.22,73.2675,70.3,72.08,14005818,0
+NVDL.US,D,20241210,000000,72.2,75.124,66.87,68.16,15171979,0
+NVDL.US,D,20241211,000000,70.45,73.24,68.29,72.36,13563865,0
+NVDL.US,D,20241212,000000,70.14,71.42,68.72,70.29,10900654,0
+NVDL.US,D,20241213,000000,71.87,72.55,65.35,67.06,19462329,0
+NVDL.US,D,20241216,000000,66.96,67.18,63.25,64.83,20405518,0
+NVDL.US,D,20241217,000000,61.95,64.3799,59.77,63.19,22908450,0
+NVDL.US,D,20241218,000000,66.57,69.3,61.15,61.69,29949994,0
+NVDL.US,D,20241219,000000,64.325,66.63,62.34,63.37,19082652,0
+NVDL.US,D,20241220,000000,62.53,67.8,60.94,67.48,21872750,0
+NVDL.US,D,20241223,000000,68.82,72.18,67.6404,72.12,18138343,0
+NVDL.US,D,20241224,000000,72.49,74.43,71.1,72.69,11191202,0
+NVDL.US,D,20241226,000000,72.05,73.2999,70.0732,72.29,10022669,0
+NVDL.US,D,20241227,000000,70.84,71.315,66.9,69.37,13243442,0
+NVDL.US,D,20241230,000000,67.04,72.52,66.25,69.63,13939467,0
+NVDL.US,D,20241231,000000,70.14,70.2789,65.96,66.39,11889422,0
+NVDL.US,D,20250102,000000,68.01,70.9003,66.721,70.3,14046729,0
+NVDL.US,D,20250103,000000,71.98,76.9754,71.8,76.68,18369780,0
+NVDL.US,D,20250106,000000,80.85,84.6497,80.0501,81.84,20351431,0
+NVDL.US,D,20250107,000000,85.68,85.82,71.44,71.71,32232656,0
+NVDL.US,D,20250108,000000,74.09,75.46,69.27,71.54,18547334,0
+NVDL.US,D,20250110,000000,68.72,68.91,65.45,67.16,16281388,0
+NVDL.US,D,20250113,000000,61.29,64.7,60.85,64.52,17512514,0
+NVDL.US,D,20250114,000000,67.18,67.5,61.39,63.11,17469090,0
+NVDL.US,D,20250115,000000,64.89,67.43,62.59,67.22,13666759,0
+NVDL.US,D,20250116,000000,69.595,69.67,64.55,64.6,14351013,0
+NVDL.US,D,20250117,000000,67.42,69.2963,66.385,68.58,12308407,0
+NVDL.US,D,20250121,000000,69.99,72.6,67.9,71.58,13298779,0
+NVDL.US,D,20250122,000000,75.52,78.64,74.54,77.87,17503053,0
+NVDL.US,D,20250123,000000,75.69,78,74.34,77.96,10330117,0
+NVDL.US,D,20250124,000000,79.17,79.8173,72.34,73.11,16422430,0
+NVDL.US,D,20250127,000000,54.92,58.5499,46.59,48.41,91940256,0
+NVDL.US,D,20250128,000000,51.04,56.88,46.55,56.88,53916466,0
+NVDL.US,D,20250129,000000,54.7,55,49.0497,52.29,45091611,0
+NVDL.US,D,20250130,000000,51.67,53.24,47.52,52.82,43405737,0
+NVDL.US,D,20250131,000000,52.26,55.65,48.32,49.03,47418659,0
+NVDL.US,D,20250203,000000,44.72,47.81,43.3224,46.24,37774970,0
+NVDL.US,D,20250204,000000,46.51,49.84,46.27,47.85,24558053,0
+NVDL.US,D,20250205,000000,50.32,52.86,49.48,52.86,31937368,0
+NVDL.US,D,20250206,000000,54.96,56,53.0998,55.93,27360759,0
+NVDL.US,D,20250207,000000,56.39,57.4,54.98,56.9,23046895,0
+NVDL.US,D,20250210,000000,57.11,61.44,57.04,60.11,20406224,0
+NVDL.US,D,20250211,000000,59.2,60.99,57.8801,59.47,15387920,0
+NVDL.US,D,20250212,000000,57,58.96,56.1201,57.9,15945680,0
+NVDL.US,D,20250213,000000,58.26,62.69,57.99,61.51,17067411,0
+NVDL.US,D,20250214,000000,62.55,65.05,61.8,64.66,26315988,0
+NVDL.US,D,20250218,000000,66.97,69,63.89,65.17,18848826,0
+NVDL.US,D,20250219,000000,65.32,67.05,63.19,65.08,13620670,0
+NVDL.US,D,20250220,000000,65.93,66.2899,62.76,65.81,13271178,0
+NVDL.US,D,20250221,000000,65.7,67.0533,60.1,60.37,18030270,0
+NVDL.US,D,20250224,000000,62.58,64.16,56.57,56.61,21135530,0
+NVDL.US,D,20250225,000000,56.42,56.6299,51.65,53.5,22445199,0
+NVDL.US,D,20250226,000000,56.295,59.49,55.07,57.64,34822640,0
+NVDL.US,D,20250227,000000,60.635,60.68,47.62,47.76,46629106,0
+NVDL.US,D,20250228,000000,45.94,51.5,44.6602,51.44,31144672,0
+NVDL.US,D,20250303,000000,50.24,50.37,41.01,42.54,42706891,0
+NVDL.US,D,20250304,000000,39.95,46.34,39.5216,43.87,41397546,0
+NVDL.US,D,20250305,000000,45.06,45.5819,42.7406,44.89,24301109,0
+NVDL.US,D,20250306,000000,41.91,43.35,39.41,39.7,26708151,0
+NVDL.US,D,20250307,000000,40.13,41.7251,37.5,41.18,31665534,0
+NVDL.US,D,20250310,000000,39.09,40.5299,35.86,36.98,33185033,0
+NVDL.US,D,20250311,000000,36.97,40.6199,35.45,38.07,30768173,0
+NVDL.US,D,20250312,000000,41.98,43.8,41.08,43.06,33840839,0
+NVDL.US,D,20250313,000000,44.02,44.57,41.64,43.07,25696192,0
+NVDL.US,D,20250314,000000,45.17,47.5701,44.82,47.29,23238514,0
+NVDL.US,D,20250317,000000,48.23,48.3484,44.56,45.71,24551604,0
+NVDL.US,D,20250318,000000,44.57,45.32,41.91,42.68,28681593,0
+NVDL.US,D,20250319,000000,43.92,46.26,42.75,44.05,23693105,0
+NVDL.US,D,20250320,000000,43.32,46.08,43.3,44.8,24862745,0
+NVDL.US,D,20250321,000000,43.57,44.3848,42.43,44.12,16006063,0
+NVDL.US,D,20250324,000000,45.755,47.525,45.38,46.78,19614143,0
+NVDL.US,D,20250325,000000,46.245,46.795,44.99,46.3,11568119,0
+NVDL.US,D,20250326,000000,44.802,44.8999,40.23,40.97,26043358,0
+NVDL.US,D,20250327,000000,39.23,41.4894,38.78,39.3,17713991,0
+NVDL.US,D,20250328,000000,39.35,40.2699,37.62,38,16243739,0
+NVDL.US,D,20250331,000000,34.85,37.5,33.83,37.4,22237759,0
+NVDL.US,D,20250401,000000,37.2,38.3186,35.79,38.26,17171328,0
+NVDL.US,D,20250402,000000,36.3,39.55,35.95,38.38,18589834,0
+NVDL.US,D,20250403,000000,33.66,35.11,32.3,32.45,22934526,0
+NVDL.US,D,20250404,000000,30.56,31.33,26.24,27.66,38029855,0
+NVDL.US,D,20250407,000000,23.65,32,23.1231,29.6,64088426,0
+NVDL.US,D,20250408,000000,33.29,34.5288,27.6433,29,43405886,0
+NVDL.US,D,20250409,000000,30.28,39.95,29.6,39.4,59909138,0
+NVDL.US,D,20250410,000000,36.02,37.07,31.695,34.88,38117845,0
+NVDL.US,D,20250411,000000,35.39,37.2896,34.7176,36.74,27512812,0
+NVDL.US,D,20250414,000000,39.11,39.1796,35.69,36.75,24603552,0
+NVDL.US,D,20250415,000000,36.95,38.685,36.63,37.69,22923474,0
+NVDL.US,D,20250416,000000,32.57,34.11,29.825,32.55,37420099,0
+NVDL.US,D,20250417,000000,32.46,32.475,29.75,30.6,24846818,0
+NVDL.US,D,20250421,000000,28.99,29.37,26.755,27.8,22517880,0
+NVDL.US,D,20250422,000000,28.92,29.52,28.07,28.98,19148763,0
+NVDL.US,D,20250423,000000,32.27,32.44,30.8112,31.08,21654825,0
+NVDL.US,D,20250424,000000,31.65,33.51,31.46,33.42,18671431,0
+NVDL.US,D,20250425,000000,33.69,36.86,32.95,36.23,23331521,0
+NVDL.US,D,20250428,000000,35.43,35.8465,33.03,34.75,18389678,0
+NVDL.US,D,20250429,000000,34.11,35.668,33.99,34.9,15137375,0
+NVDL.US,D,20250430,000000,32.02,34.84,31.75,34.7,19466115,0
+NVDL.US,D,20250501,000000,37.54,38.71,36.41,36.52,21472656,0
+NVDL.US,D,20250502,000000,38.23,39.01,37.702,38.34,17387319,0
+NVDL.US,D,20250505,000000,37.35,38.535,37.21,37.93,10640600,0
+NVDL.US,D,20250506,000000,36.38,38.56,35.96,37.69,12945303,0
+NVDL.US,D,20250507,000000,37.42,40.5,36.915,40.07,17859434,0
+NVDL.US,D,20250508,000000,41.07,41.17,39.265,40.29,18813964,0
+NVDL.US,D,20250509,000000,40.32,40.84,38.7701,39.72,13990060,0
+NVDL.US,D,20250512,000000,43.34,44.09,42.215,44.04,21918221,0
+NVDL.US,D,20250513,000000,45.45,49.915,45.125,48.95,34005361,0
+NVDL.US,D,20250514,000000,51.46,53.14,50.32,53.05,28887148,0
+NVDL.US,D,20250515,000000,52.2,53.785,50.9501,52.64,26402836,0
+NVDL.US,D,20250516,000000,53.65,53.75,51.52,53.01,21617425,0
+NVDL.US,D,20250519,000000,50.69,53.3887,50.65,53.06,18346499,0
+NVDL.US,D,20250520,000000,52.11,52.35,50.82,52.19,14955576,0
+NVDL.US,D,20250521,000000,51.135,54.52,49.17,50,39525945,0
+NVDL.US,D,20250522,000000,50.47,51.995,49.98,50.88,15974043,0
+NVDL.US,D,20250523,000000,48.69,50.74,48.08,49.69,21809377,0
+NVDL.US,D,20250527,000000,51.85,52.978,51.22,52.82,18706172,0
+NVDL.US,D,20250528,000000,53.27,54.19,52.3,52.3,31585032,0
+NVDL.US,D,20250529,000000,58,59,54.7,55.66,34326001,0
+NVDL.US,D,20250530,000000,55.21,55.95,50.6135,52.14,24509086,0
+NVDL.US,D,20250602,000000,52.67,54.66,52.6,54.15,15300055,0
+NVDL.US,D,20250603,000000,55.15,57.72,54.53,57.12,17794283,0
+NVDL.US,D,20250604,000000,57.87,58.03,55.72,57.57,14681040,0
+NVDL.US,D,20250605,000000,57.82,59.32,55.111,56,19031869,0
+NVDL.US,D,20250606,000000,58.025,58.62,57.2218,57.36,11651660,0
+NVDL.US,D,20250609,000000,58.62,60.03,57.57,58.06,14872284,0
+NVDL.US,D,20250610,000000,58.13,59.42,57.19,59.16,11519219,0
+NVDL.US,D,20250611,000000,59.73,60.03,57.44,58.24,12093284,0
+NVDL.US,D,20250612,000000,57.42,59.98,57.42,59.94,12328443,0
+NVDL.US,D,20250613,000000,57.77,58.74,56.52,57.4,11733865,0
+NVDL.US,D,20250616,000000,58.49,60.8,58.46,59.58,11380113,0
+NVDL.US,D,20250617,000000,59.42,60.01,58.82,59.03,8931913,0
+NVDL.US,D,20250618,000000,59,60.29,58.26,60.14,8437027,0
+NVDL.US,D,20250620,000000,60.08,60.72,57.8,58.71,11586525,0
+NVDL.US,D,20250623,000000,57.65,59.47,57.29,59.01,7893302,0
+NVDL.US,D,20250624,000000,60.2,62.07,60.13,61.98,11096728,0
+NVDL.US,D,20250625,000000,63.22,67.51,63.2,67.4,19050055,0
+NVDL.US,D,20250626,000000,68.87,69.48,67.12,68.02,13219970,0
+NVDL.US,D,20250627,000000,68.75,71.15,68.12,70.32,15082973,0
+NVDL.US,D,20250630,000000,70.91,71.08,68.71,70.42,10063769,0
+NVDL.US,D,20250701,000000,68.92,69.79,64.69,66.36,13375740,0
+NVDL.US,D,20250702,000000,66,70,66,69.69,12024785,0
+NVDL.US,D,20250703,000000,70.59,72.9,70.08,71.41,9350436,0
+NVDL.US,D,20250707,000000,70.42,71.41,69.66,70.47,9476723,0
+NVDL.US,D,20250708,000000,71.498,72.2,70.59,71.97,9011215,0
+NVDL.US,D,20250709,000000,73.07,75.94,73.01,74.5,11215361,0
+NVDL.US,D,20250710,000000,75.93,76.03,73.37,75.64,12363857,0
+NVDL.US,D,20250711,000000,75.21,79.06,75.08,76.33,13148814,0
+NVDL.US,D,20250714,000000,76.8,76.82,73.65,75.56,8211514,0
+NVDL.US,D,20250715,000000,82.05,83.17,80.24,81.57,18167935,0
+NVDL.US,D,20250716,000000,81.92,82.585,79.87,82.2,10242664,0
+NVDL.US,D,20250717,000000,82.9,84.87,81.7,83.88,10687418,0
+NVDL.US,D,20250718,000000,84.39,84.88,82.01,83.07,10730369,0
+NVDL.US,D,20250721,000000,83.425,84.02,81.9301,82.16,7881073,0
+NVDL.US,D,20250722,000000,82,82.04,75.58,77.9,12518450,0
+NVDL.US,D,20250723,000000,80.25,81.82,78.78,81.45,10451006,0
+NVDL.US,D,20250724,000000,83.01,84.27,81.88,84.18,8182558,0
+NVDL.US,D,20250725,000000,83.95,85.05,83.36,83.85,7101595,0
+NVDL.US,D,20250728,000000,84.36,87.03,84.315,86.98,8576920,0
+NVDL.US,D,20250729,000000,88.2,89.53,85.43,85.74,10063071,0
+NVDL.US,D,20250730,000000,86.85,89.98,86.24,89.39,11287727,0
+NVDL.US,D,20250731,000000,93,93.31,86.04,87.96,15806648,0
+NVDL.US,D,20250801,000000,84.17,86.56,81.01,83.62,16048740,0
+NVDL.US,D,20250804,000000,85.14,89.79,84.55,89.78,10923980,0
+NVDL.US,D,20250805,000000,89.36,90.03,85.72,88.07,11508050,0
+NVDL.US,D,20250806,000000,86.18,89.62,86.075,89.17,9762660,0
+NVDL.US,D,20250807,000000,91.255,93.56,88.53,90.57,12292058,0
+NVDL.US,D,20250808,000000,91.23,92.93,90.0278,92.4,8479389,0
+NVDL.US,D,20250811,000000,91.68,93.45,89.86,91.75,11394906,0
+NVDL.US,D,20250812,000000,92.58,92.895,89.05,92.69,11350057,0
+NVDL.US,D,20250813,000000,92.17,93.5,88.865,91.07,13426376,0
+NVDL.US,D,20250814,000000,89.2,92.52,88.96,91.47,9271448,0
+NVDL.US,D,20250815,000000,91.22,91.29,87.48,89.81,9892439,0
+NVDL.US,D,20250818,000000,90.16,92.3,90,91.36,8041918,0
+NVDL.US,D,20250819,000000,91.79,91.82,84.8,84.99,12118740,0
+NVDL.US,D,20250820,000000,84.45,84.7999,78.35,84.7,21557829,0
+NVDL.US,D,20250821,000000,84.14,86.12,83.13,84.22,13422176,0
+NVDL.US,D,20250822,000000,81.94,87.67,80.5409,87.09,13580561,0
+NVDL.US,D,20250825,000000,87.44,90.91,85.67,88.9,16372018,0
+NVDL.US,D,20250826,000000,89.07,91.36,87.84,90.71,13317295,0
+NVDL.US,D,20250827,000000,91,91.43,88.1,90.55,23182844,0
+NVDL.US,D,20250828,000000,89.74,93.34,85.38,89.01,24523324,0
+NVDL.US,D,20250829,000000,86.95,86.95,82.05,83.09,20401464,0
+NVDL.US,D,20250902,000000,78.99,81.31,76.4,79.81,18805482,0
+NVDL.US,D,20250903,000000,80.02,81.2899,78,79.57,11423869,0
+NVDL.US,D,20250904,000000,79.53,80.75,78.45,80.42,9842494,0
+NVDL.US,D,20250905,000000,77.09,78.0299,73.3976,76.16,19697642,0
+NVDL.US,D,20250908,000000,76.57,79.7,76.53,77.37,11291840,0
+NVDL.US,D,20250909,000000,77.95,79.685,75.8391,79.52,11803203,0
+NVDL.US,D,20250910,000000,84.97,87.42,83.88,85.54,16081614,0
+NVDL.US,D,20250911,000000,87.87,88.44,84.78,85.36,11540602,0
+NVDL.US,D,20250912,000000,86,86.72,84.67,85.98,9621753,0
+NVDL.US,D,20250915,000000,83.9,86.4,82.8,85.87,12069819,0
+NVDL.US,D,20250916,000000,85.08,85.63,82.62,83.11,8468542,0
+NVDL.US,D,20250917,000000,80.9,81.46,76.9403,78.71,14721961,0
+NVDL.US,D,20250918,000000,82.12,84.93,81.15,84.13,13182188,0
+NVDL.US,D,20250919,000000,83.745,85.86,83.1,84.4,9928947,0
+NVDL.US,D,20250922,000000,83.18,92,82.62,91.09,22523444,0
+NVDL.US,D,20250923,000000,89.4,89.9,84.85,85.99,17657336,0
+NVDL.US,D,20250924,000000,87.16,87.18,83.01,84.41,10828091,0
+NVDL.US,D,20250925,000000,82.09,87.61,80.83,85.13,13575064,0
+NVDL.US,D,20250926,000000,85.51,85.98,82.47,85.57,10150788,0
+NVDL.US,D,20250929,000000,87.66,91.13,87.66,89.03,15252526,0
+NVDL.US,D,20250930,000000,89.29,94.4285,88.71,93.62,18215662,0
+NVDL.US,D,20251001,000000,92.23,95.165,90.93,94.19,14059406,0
+NVDL.US,D,20251002,000000,96.69,98.12,95.29,95.94,11436285,0
+NVDL.US,D,20251003,000000,96.16,97.33,92.2901,94.56,10613956,0
+NVDL.US,D,20251006,000000,92.51,94.13,90.21,92.45,13885769,0
+NVDL.US,D,20251007,000000,93.16,95.9084,91.27,91.85,12623746,0
+NVDL.US,D,20251008,000000,93.5,96.21,93.5,95.85,11975529,0
+NVDL.US,D,20251009,000000,99,102.1499,97.89,99.33,16445268,0
+NVDL.US,D,20251010,000000,100.27,102.46,89.4,89.61,25797015,0
+NVDL.US,D,20251013,000000,94.26,96.38,92.34,94.63,12557966,0
+NVDL.US,D,20251014,000000,90.96,91.04,86,86.37,18437714,0
+NVDL.US,D,20251015,000000,90.85,90.89,83.66,86.14,14843909,0
+NVDL.US,D,20251016,000000,88.31,89.33,85.98,87.94,11130344,0
+NVDL.US,D,20251017,000000,86.23,90.0403,85.93,89.24,10342221,0
+NVDL.US,D,20251020,000000,89.065,91.1299,87.7637,88.59,7801685,0
+NVDL.US,D,20251021,000000,88.72,88.7302,85.8601,87.15,7043632,0
+NVDL.US,D,20251022,000000,87.16,89.315,82.91,86.27,11284089,0
+NVDL.US,D,20251023,000000,86.35,88.8899,85.79,88.08,5971025,0
+NVDL.US,D,20251024,000000,89.6,93.08,89.31,91.95,8091629,0
+NVDL.US,D,20251027,000000,95.6,97.345,94.0601,97,9764424,0
+NVDL.US,D,20251028,000000,98.64,108.84,97.4916,106.69,23266212,0
+NVDL.US,D,20251029,000000,114.03,118.5,110.66,112.99,23155105,0
+NVDL.US,D,20251030,000000,111,112,106.89341,108.44,10470715,0
+NVDL.US,D,20251031,000000,112.2,113.82,107.53,107.98,8776529,0
+NVDL.US,D,20251103,000000,113.88,117.35,112.096,112.73,12609977,0
+NVDL.US,D,20251104,000000,108.33,109.43,102.85,103.76,10075249,0
+NVDL.US,D,20251105,000000,103.705,108.03,99.74,100,9818272,0
+NVDL.US,D,20251106,000000,101.195,102.42,90.95,92.72,14692059,0
+NVDL.US,D,20251107,000000,89.275,92.75,83.58,92.74,17270434,0
+NVDL.US,D,20251110,000000,99.46,104.1657,98.1199,103.32,12303581,0
+NVDL.US,D,20251111,000000,99.28,99.52,95.3001,97.28,13772095,0
+NVDL.US,D,20251112,000000,99.77,99.85,95.1001,97.72,9915662,0
+NVDL.US,D,20251113,000000,94.98,95.33,87.75,90.84,11598006,0
+NVDL.US,D,20251114,000000,86.8,94.71,84.6,93.94,12807558,0
+NVDL.US,D,20251117,000000,89.72,92.72,88.13,90.34,11789259,0
+NVDL.US,D,20251118,000000,87.18,88.43,83.62,85.28,13763911,0
+NVDL.US,D,20251119,000000,88.495,91.36,86.6401,90.34,17478137,0
+NVDL.US,D,20251120,000000,99.1,99.22,83.57,84.63,28658779,0
+NVDL.US,D,20251121,000000,84.93,87.9464,77.14,82.7,24684685,0
+NVDL.US,D,20251124,000000,83.22,86.83,80.42,86.01,17994435,0
+NVDL.US,D,20251125,000000,78.81,81.8499,73.83,81.55,25927084,0
+NVDL.US,D,20251126,000000,85.02,86.17,81.89,83.62,14560756,0
+NVDL.US,D,20251128,000000,82.48,82.78,80.18,80.64,8460193,0
+NVDL.US,D,20251201,000000,78.61,83.61,77.6298,83.25,10317159,0
+NVDL.US,D,20251202,000000,84.92,88.53,83.31,84.55,12600334,0
+NVDL.US,D,20251203,000000,84.305,85.54,82.46,82.95,10990351,0
+NVDL.US,D,20251204,000000,84.8,87.4,83.26,86.39,12238954,0
+NVDL.US,D,20251205,000000,86.77,87.49,83.8801,85.34,9933888,0
+NVDL.US,D,20251208,000000,85.55,90.585,85.33,88.3,15815442,0
+NVDL.US,D,20251209,000000,88.26,88.42,86.18,87.7,10324144,0
+NVDL.US,D,20251210,000000,87.665,88.16,84.92,86.53,10389434,0
+NVDL.US,D,20251211,000000,83.25,84.2,79.81,83.85,12970298,0
+NVDL.US,D,20251212,000000,84,85.53,77.955,78.3,13376261,0
+NVDL.US,D,20251215,000000,80.865,81.32,78.3,79.45,8925484,0
+NVDL.US,D,20251216,000000,79.3,81.08,78.17,80.53,7586801,0
+NVDL.US,D,20251217,000000,79.19,79.19,73.96,74.59,13091740,0
+NVDL.US,D,20251218,000000,77.62,79.02,75.27,77.18,8109077,0
+NVDL.US,D,20251219,000000,79.39,83.35,79.22,83.29,9153117,0
+NVDL.US,D,20251222,000000,85.97,86.1762,84.54,85.68,6595287,0
+NVDL.US,D,20251223,000000,85.04,90.94,85,90.8,9863226,0
+NVDL.US,D,20251224,000000,89.56,90.36,88.33,90.28,4974512,0
+NVDL.US,D,20251226,000000,91.44,94.07,91.145,92.03,10157482,0
+NVDL.US,D,20251229,000000,89.27,90.2699,87.56,89.76,7244401,0
+NVDL.US,D,20251230,000000,89.67,90.46,88.5,89.04,5873067,0
+NVDL.US,D,20251231,000000,90.9,91.88,88.01,88.01,6496568,0
+NVDL.US,D,20260102,000000,91.06,93.91,89.56,90.03,9847919,0
+NVDL.US,D,20260105,000000,92.94,94.68,87.59,89.39,11150582,0
+NVDL.US,D,20260106,000000,91.66,93.25,88.2128,88.64,12053311,0
+NVDL.US,D,20260107,000000,89.8,92.44,87.95,90.43,9612563,0
+NVDL.US,D,20260108,000000,90.3,90.7,85.17,86.43,9941119,0
+NVDL.US,D,20260109,000000,86.48,87.55,85.07,86.17,6841564,0
+NVDL.US,D,20260112,000000,84.625,88.23,84.43,86.18,7278702,0
+NVDL.US,D,20260113,000000,86.25,89.14,84.79,86.96,8477346,0
+NVDL.US,D,20260114,000000,85.58,85.73,82.35,84.49,9455176,0
+NVDL.US,D,20260115,000000,87.53,90.49,87.41,88,11859149,0
+NVDL.US,D,20260116,000000,89.79,91.13,87.085,87.26,8634025,0
+NVDL.US,D,20260120,000000,83.04,83.58,79.2,79.45,10679835,0
+NVDL.US,D,20260121,000000,80.31,86.01,79.8334,84.21,12864249,0
+NVDL.US,D,20260122,000000,85.495,86.77,84.71,85.49,6737785,0
+NVDL.US,D,20260123,000000,87.96,89.87,87.33,88.1,9479817,0
+NVDL.US,D,20260126,000000,87.66,89.44,86.51,86.88,6602501,0
+NVDL.US,D,20260127,000000,87.68,90.23,86.25,88.88,6975527,0
+NVDL.US,D,20260128,000000,91.5,92.43,90.08,91.66,8571555,0
+NVDL.US,D,20260129,000000,91.41,93.4825,86.4,92.47,9893703,0
+NVDL.US,D,20260130,000000,91.22,94.38,89.6,91.4,9507717,0
+NVDL.US,D,20260202,000000,87.4,90.35,85.24,85.95,13057434,0
+NVDL.US,D,20260203,000000,86.35,86.42,77.23,81.02,13940473,0
+NVDL.US,D,20260204,000000,80.14,80.26,73.405,75.47,13105096,0
+NVDL.US,D,20260205,000000,76.03,77.67,72.75,73.48,12883593,0
+NVDL.US,D,20260206,000000,77.32,86.1803,75.69,84.88,17292180,0
+NVDL.US,D,20260209,000000,83.76,92.47,83.57,88.97,15293839,0
+NVDL.US,D,20260210,000000,90.4,91.38,87.32,87.8,7374460,0
+NVDL.US,D,20260211,000000,91.32,92,87.88,89.08,10857834,0
+NVDL.US,D,20260212,000000,91.81,92.4,85.73,86.16,9272653,0
+NVDL.US,D,20260213,000000,86.32,86.62,81.17,82.29,11046004,0
+NVDL.US,D,20260217,000000,81.22,86.09,78.95,84.12,11019891,0
+NVDL.US,D,20260218,000000,87.37,89.01,85.76,86.74,10683564,0
diff --git a/daily/us/nasdaq etfs/nvyy.us.txt b/daily/us/nasdaq etfs/nvyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f77ce555e6304fab88a3142cda15c3731f53e3a
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvyy.us.txt	
@@ -0,0 +1,188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVYY.US,D,20250514,000000,25.79,25.79,25.6894,25.6894,671,0
+NVYY.US,D,20250515,000000,25.71,25.71,25.705,25.705,313,0
+NVYY.US,D,20250516,000000,25.8,25.8,25.7,25.7,1603,0
+NVYY.US,D,20250519,000000,25.74,25.7522,25.74,25.7522,504,0
+NVYY.US,D,20250521,000000,25.61,26.09,25.2003,25.2003,2750,0
+NVYY.US,D,20250522,000000,25.64,25.64,25.4928,25.4928,610,0
+NVYY.US,D,20250523,000000,24.66,25.09,24.66,24.9379,1000,0
+NVYY.US,D,20250527,000000,25.22,25.51,25.22,25.44,1044,0
+NVYY.US,D,20250528,000000,25.54,25.54,25.51,25.51,435,0
+NVYY.US,D,20250530,000000,25.9696,26.13,25.9696,26.13,961,0
+NVYY.US,D,20250603,000000,26.92,26.92,26.89,26.89,462,0
+NVYY.US,D,20250606,000000,26.57,26.57,26.45,26.49,656,0
+NVYY.US,D,20250609,000000,26.77,26.81,26.6245,26.645,7001,0
+NVYY.US,D,20250610,000000,26.71,26.9199,26.58,26.847,2535,0
+NVYY.US,D,20250611,000000,27.07,27.07,26.76,26.8304,4640,0
+NVYY.US,D,20250612,000000,27.0237,27.25,27.0237,27.25,6679,0
+NVYY.US,D,20250613,000000,26.45,26.57,26.24,26.53,15360,0
+NVYY.US,D,20250616,000000,26.64,27.245,26.64,26.8276,10245,0
+NVYY.US,D,20250617,000000,26.81,26.919,26.7801,26.85,9150,0
+NVYY.US,D,20250618,000000,26.89,27.15,26.8,27.15,9634,0
+NVYY.US,D,20250620,000000,26.53,27,26.17,26.48,42211,0
+NVYY.US,D,20250623,000000,26.24,26.57,26.24,26.56,37636,0
+NVYY.US,D,20250624,000000,26.73,26.87,26.6864,26.85,32112,0
+NVYY.US,D,20250625,000000,26.96,27.14,26.9,27.02,48761,0
+NVYY.US,D,20250626,000000,27.08,27.17,26.945,27.09,116009,0
+NVYY.US,D,20250627,000000,26.64,26.81,26.445,26.65,85043,0
+NVYY.US,D,20250630,000000,27.22,27.22,26.4617,26.81,72244,0
+NVYY.US,D,20250701,000000,26.58,26.63,25.58,25.96,74368,0
+NVYY.US,D,20250702,000000,25.88,26.92,25.8,26.92,68951,0
+NVYY.US,D,20250703,000000,26.6,26.77,26.5,26.62,51151,0
+NVYY.US,D,20250707,000000,26.65,26.81,26.5,26.69,62949,0
+NVYY.US,D,20250708,000000,26.83,27,26.7568,27,52946,0
+NVYY.US,D,20250709,000000,27.17,27.39,27.1404,27.31,78086,0
+NVYY.US,D,20250710,000000,27.34,27.41,27.2027,27.37,127410,0
+NVYY.US,D,20250711,000000,26.91,26.94,26.81,26.91,100011,0
+NVYY.US,D,20250714,000000,27.07,27.07,26.5,26.84,123431,0
+NVYY.US,D,20250715,000000,27.49,27.79,27.27,27.4,123962,0
+NVYY.US,D,20250716,000000,27.79,27.79,27.34,27.51,127718,0
+NVYY.US,D,20250717,000000,27.53,27.63,27.4847,27.62,185466,0
+NVYY.US,D,20250718,000000,27.12,27.16,27,27.08,197638,0
+NVYY.US,D,20250721,000000,27.09,27.15,26.9451,27.06,194650,0
+NVYY.US,D,20250722,000000,27.01,27.01,25.94,26.27,203794,0
+NVYY.US,D,20250723,000000,26.55,26.94,26.42,26.8547,227138,0
+NVYY.US,D,20250724,000000,27.19,27.515,27.105,27.48,191374,0
+NVYY.US,D,20250725,000000,27,27.21,26.92,27.13,137471,0
+NVYY.US,D,20250728,000000,27.27,27.53,27.2501,27.53,302708,0
+NVYY.US,D,20250729,000000,27.53,27.74,27.4,27.41,257757,0
+NVYY.US,D,20250730,000000,27.46,27.78,27.46,27.74,135409,0
+NVYY.US,D,20250731,000000,27.88,27.92,27.59,27.75,324567,0
+NVYY.US,D,20250801,000000,26.845,27.35,26.37,27.1216,329599,0
+NVYY.US,D,20250804,000000,27.52,27.84,27.3646,27.84,196238,0
+NVYY.US,D,20250805,000000,27.85,27.92,27.5069,27.76,198957,0
+NVYY.US,D,20250806,000000,27.64,28,27.61,27.97,304204,0
+NVYY.US,D,20250807,000000,28.08,28.3,27.86,28.01,422232,0
+NVYY.US,D,20250808,000000,27.6,27.7,27.56,27.6467,497865,0
+NVYY.US,D,20250811,000000,27.58,27.73,27.31,27.59,404107,0
+NVYY.US,D,20250812,000000,27.67,27.78,27.2536,27.7447,259561,0
+NVYY.US,D,20250813,000000,27.74,27.8972,27.22,27.5816,273152,0
+NVYY.US,D,20250814,000000,27.3,27.89,27.25,27.86,310423,0
+NVYY.US,D,20250815,000000,27.35,27.37,26.43,27.09,293215,0
+NVYY.US,D,20250818,000000,27.04,27.285,27.0301,27.22,285137,0
+NVYY.US,D,20250819,000000,27.32,27.32,26.32,26.3373,281077,0
+NVYY.US,D,20250820,000000,26.3,26.3,25.35,26.21,390315,0
+NVYY.US,D,20250821,000000,26.14,26.45,25.91,26.07,244913,0
+NVYY.US,D,20250822,000000,25.18,26.41,24.9,26.33,246545,0
+NVYY.US,D,20250825,000000,26.28,26.4484,26.1,26.3,192021,0
+NVYY.US,D,20250826,000000,26.37,26.53,26.2525,26.4684,182624,0
+NVYY.US,D,20250827,000000,26.55,26.55,26.27,26.47,307975,0
+NVYY.US,D,20250828,000000,26.73,27.16,26.45,27.0943,314614,0
+NVYY.US,D,20250829,000000,26.44,26.44,25.325,25.62,499400,0
+NVYY.US,D,20250902,000000,25.04,25.344,24.66,25.21,352796,0
+NVYY.US,D,20250903,000000,25.26,25.46,24.89,25.21,228179,0
+NVYY.US,D,20250904,000000,25.15,25.44,24.9512,25.44,332906,0
+NVYY.US,D,20250905,000000,24.585,24.6757,23.43,23.76,467708,0
+NVYY.US,D,20250908,000000,23.68,23.98,23.67,23.77,197204,0
+NVYY.US,D,20250909,000000,23.86,24.12,23.69,24.0549,145836,0
+NVYY.US,D,20250910,000000,24.3,24.33,24.25,24.31,151859,0
+NVYY.US,D,20250911,000000,24.35,24.36,24.2504,24.335,223981,0
+NVYY.US,D,20250912,000000,23.91,23.93,23.8147,23.8643,267154,0
+NVYY.US,D,20250915,000000,23.69,23.8893,23.505,23.8488,192500,0
+NVYY.US,D,20250916,000000,23.85,23.85,23.4705,23.52,199139,0
+NVYY.US,D,20250917,000000,23.21,23.26,22.63,22.8,397690,0
+NVYY.US,D,20250918,000000,23.35,23.9299,23.24,23.74,296299,0
+NVYY.US,D,20250919,000000,23.33,23.815,23.25,23.56,147794,0
+NVYY.US,D,20250922,000000,23.44,23.93,23.27,23.85,227264,0
+NVYY.US,D,20250923,000000,23.8,23.85,23.5278,23.67,179662,0
+NVYY.US,D,20250924,000000,23.8,23.85,23.4188,23.65,144760,0
+NVYY.US,D,20250925,000000,23.26,23.9882,23.14,23.83,205993,0
+NVYY.US,D,20250926,000000,23.54,23.65,23.15,23.54,138564,0
+NVYY.US,D,20250929,000000,23.83,24.05,23.81,23.89,181659,0
+NVYY.US,D,20250930,000000,24.02,24.19,23.9782,24.12,132957,0
+NVYY.US,D,20251001,000000,24.15,24.28,24.133,24.19,123836,0
+NVYY.US,D,20251002,000000,24.3,24.3647,24.22,24.3,206895,0
+NVYY.US,D,20251003,000000,23.88,23.88,23.7,23.81,210763,0
+NVYY.US,D,20251006,000000,23.61,23.75,23.355,23.625,257989,0
+NVYY.US,D,20251007,000000,23.74,23.9599,23.5205,23.63,142302,0
+NVYY.US,D,20251008,000000,23.82,24.09,23.82,24.04,112712,0
+NVYY.US,D,20251009,000000,24.26,24.4,24.26,24.35,194985,0
+NVYY.US,D,20251010,000000,24.01,24.03,22.76,22.76,316038,0
+NVYY.US,D,20251013,000000,23.66,23.75,23.505,23.63,110136,0
+NVYY.US,D,20251014,000000,23.4,23.44,22.99,23.01,110084,0
+NVYY.US,D,20251015,000000,23.51,23.51,22.72,23.06,148828,0
+NVYY.US,D,20251016,000000,23.33,23.49,23.08,23.39,226485,0
+NVYY.US,D,20251017,000000,22.71,23.48,22.6573,23.35,109196,0
+NVYY.US,D,20251020,000000,23.34,23.55,23.2701,23.39,175867,0
+NVYY.US,D,20251021,000000,23.35,23.43,23.1,23.25,99707,0
+NVYY.US,D,20251022,000000,23.28,23.53,22.67,23.151,170156,0
+NVYY.US,D,20251023,000000,23.15,23.7,23.12,23.58,170616,0
+NVYY.US,D,20251024,000000,23.43,23.64,23.418,23.63,114719,0
+NVYY.US,D,20251027,000000,23.83,23.93,23.74,23.87,138873,0
+NVYY.US,D,20251028,000000,23.91,24.1896,23.87,24.1351,121100,0
+NVYY.US,D,20251029,000000,24.18,24.3,24.17,24.1879,157425,0
+NVYY.US,D,20251030,000000,24.25,24.3,24.16,24.256,224409,0
+NVYY.US,D,20251031,000000,23.87,23.87,23.81,23.83,168163,0
+NVYY.US,D,20251103,000000,24.21,24.3288,24.1,24.17,307575,0
+NVYY.US,D,20251104,000000,23.97,23.98,23.46,23.63,221537,0
+NVYY.US,D,20251105,000000,23.59,23.99,23.09,23.09,249900,0
+NVYY.US,D,20251106,000000,23.26,23.39,22.26,22.34,336850,0
+NVYY.US,D,20251107,000000,21.81,21.8188,21.65,21.78,218225,0
+NVYY.US,D,20251110,000000,22.15,22.33,22.08,22.26,128221,0
+NVYY.US,D,20251111,000000,22.23,22.23,22.05,22.1478,113237,0
+NVYY.US,D,20251112,000000,22.35,22.35,22.1159,22.269,142940,0
+NVYY.US,D,20251113,000000,22.18,22.18,21.368,21.88,371159,0
+NVYY.US,D,20251114,000000,20.69,21.98,20.39,21.96,238697,0
+NVYY.US,D,20251117,000000,21.85,21.945,21.65,21.84,230886,0
+NVYY.US,D,20251118,000000,21.59,21.6999,21.41,21.556,258434,0
+NVYY.US,D,20251119,000000,21.73,21.91,21.6,21.86,251070,0
+NVYY.US,D,20251120,000000,22.34,22.6,21.3501,21.4,388254,0
+NVYY.US,D,20251121,000000,21,21.1,20.41,20.56,230568,0
+NVYY.US,D,20251124,000000,20.53,20.92,20.384,20.82,214629,0
+NVYY.US,D,20251125,000000,20.16,20.35,19.75,20.35,194683,0
+NVYY.US,D,20251126,000000,20.73,20.8838,20.392,20.65,179869,0
+NVYY.US,D,20251128,000000,20.23,20.23,19.83,19.86,119143,0
+NVYY.US,D,20251201,000000,19.63,20.315,19.55,20.31,137653,0
+NVYY.US,D,20251202,000000,20.43,20.65,20.3365,20.46,184952,0
+NVYY.US,D,20251203,000000,20.53,20.57,20.31,20.46,96687,0
+NVYY.US,D,20251204,000000,20.62,20.79,20.53,20.79,157790,0
+NVYY.US,D,20251205,000000,20.45,20.45,20.26,20.4,109415,0
+NVYY.US,D,20251208,000000,20.49,20.65,20.47,20.55,105984,0
+NVYY.US,D,20251209,000000,20.63,20.64,20.49,20.63,81162,0
+NVYY.US,D,20251210,000000,20.65,20.67,20.4665,20.57,112744,0
+NVYY.US,D,20251211,000000,20.3,20.402,19.87,20.38,211905,0
+NVYY.US,D,20251212,000000,20.06,20.204,19.12,19.19,212123,0
+NVYY.US,D,20251215,000000,19.24,19.4,19.0815,19.14,108874,0
+NVYY.US,D,20251216,000000,19.06,19.25,18.94,19.2203,134465,0
+NVYY.US,D,20251217,000000,19.03,19.05,18.52,18.52,325315,0
+NVYY.US,D,20251218,000000,18.83,19.0529,18.68,18.85,308124,0
+NVYY.US,D,20251219,000000,18.79,19.02,18.79,18.89,142357,0
+NVYY.US,D,20251222,000000,19.04,19.1,19.04,19.07,104957,0
+NVYY.US,D,20251223,000000,19.07,19.29,19.05,19.23,177247,0
+NVYY.US,D,20251224,000000,19.23,19.3,19.23,19.27,77071,0
+NVYY.US,D,20251226,000000,19.03,19.08,18.99,18.99,157408,0
+NVYY.US,D,20251229,000000,18.87,18.94,18.762,18.91,180564,0
+NVYY.US,D,20251230,000000,18.96,19,18.85,18.89,205804,0
+NVYY.US,D,20251231,000000,19.2,19.225,18.815,18.85,272024,0
+NVYY.US,D,20260102,000000,18.85,19.0099,18.75,18.79,165296,0
+NVYY.US,D,20260105,000000,18.95,19.05,18.604,18.85,125337,0
+NVYY.US,D,20260106,000000,18.98,19.11,18.842,18.86,164793,0
+NVYY.US,D,20260107,000000,18.93,19.1599,18.84,19.08,166601,0
+NVYY.US,D,20260108,000000,19.11,19.12,18.58,18.75,311030,0
+NVYY.US,D,20260109,000000,18.39,18.4983,18.2099,18.33,140690,0
+NVYY.US,D,20260112,000000,18.1,18.655,18.1,18.32,157110,0
+NVYY.US,D,20260113,000000,18.35,18.65,18.25,18.44,93940,0
+NVYY.US,D,20260114,000000,18.36,18.36,17.9,18.2,160264,0
+NVYY.US,D,20260115,000000,18.44,18.6262,18.44,18.53,148065,0
+NVYY.US,D,20260116,000000,18.25,18.33,18.225,18.23,80074,0
+NVYY.US,D,20260120,000000,17.83,17.89,17.2294,17.33,309710,0
+NVYY.US,D,20260121,000000,17.33,17.9299,17.29,17.9,190718,0
+NVYY.US,D,20260122,000000,17.92,18.0349,17.91,17.99,122905,0
+NVYY.US,D,20260123,000000,17.77,17.844991,17.75,17.83,105597,0
+NVYY.US,D,20260126,000000,17.81,17.905,17.8,17.81,132953,0
+NVYY.US,D,20260127,000000,17.87,18.01,17.79,17.99,87970,0
+NVYY.US,D,20260128,000000,18.07,18.14,18.04,18.08,80350,0
+NVYY.US,D,20260129,000000,18.1,18.24,17.8,18.2265,206543,0
+NVYY.US,D,20260130,000000,17.87,17.98,17.81,17.98,104660,0
+NVYY.US,D,20260202,000000,17.72,17.9,17.5,17.56,88161,0
+NVYY.US,D,20260203,000000,17.65,17.65,16.905,17.09,107362,0
+NVYY.US,D,20260204,000000,17.05,17.05,16.69,16.72,256484,0
+NVYY.US,D,20260205,000000,16.71,16.82,16.57,16.57,184782,0
+NVYY.US,D,20260206,000000,16.45,17.2,16.4,17.05,127938,0
+NVYY.US,D,20260209,000000,17.05,17.38,17.05,17.31,100871,0
+NVYY.US,D,20260210,000000,17.46,17.46,17.33,17.39,70662,0
+NVYY.US,D,20260211,000000,17.54,17.54,17.3624,17.48,73198,0
+NVYY.US,D,20260212,000000,17.6,17.6284,17.215,17.25,126939,0
+NVYY.US,D,20260213,000000,16.97,16.97,16.39,16.47,137341,0
+NVYY.US,D,20260217,000000,16.47,16.96,16.09,16.6644,134325,0
+NVYY.US,D,20260218,000000,16.9629,17.11,16.8662,17,52144,0
diff --git a/daily/us/nasdaq etfs/nxtg.us.txt b/daily/us/nasdaq etfs/nxtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebed7058a4d9743a8c0e0efde8f15fc4a9b04a3d
--- /dev/null
+++ b/daily/us/nasdaq etfs/nxtg.us.txt	
@@ -0,0 +1,3545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXTG.US,D,20110308,000000,25.6154,25.8053,25.4244,25.7285,15217.689119044,0
+NXTG.US,D,20110309,000000,25.5209,25.7896,25.261,25.261,8319.5859322115,0
+NXTG.US,D,20110310,000000,24.8812,24.9747,24.5603,24.5701,25810.224945046,0
+NXTG.US,D,20110311,000000,24.4383,24.6942,24.3152,24.6882,12880.726778535,0
+NXTG.US,D,20110314,000000,24.2739,24.4294,24.0377,24.265,9938.1863706596,0
+NXTG.US,D,20110315,000000,23.1904,23.8822,23.0604,23.8822,28670.463635712,0
+NXTG.US,D,20110316,000000,23.8035,23.8911,23.1716,23.3192,28141.090862058,0
+NXTG.US,D,20110317,000000,23.6529,23.6529,23.4108,23.4629,12109.529206167,0
+NXTG.US,D,20110318,000000,23.71,23.71,23.518,23.6056,10610.825096493,0
+NXTG.US,D,20110321,000000,23.9698,24.0545,23.7257,23.9698,11162.551422969,0
+NXTG.US,D,20110322,000000,24.0121,24.0121,23.8212,23.8665,9344.8011502869,0
+NXTG.US,D,20110323,000000,23.6145,24.145,23.6145,24.145,9202.5512686908,0
+NXTG.US,D,20110324,000000,24.2562,24.516,24.1696,24.4974,17188.866049734,0
+NXTG.US,D,20110325,000000,24.4974,24.5328,24.3615,24.3861,8453.7072491451,0
+NXTG.US,D,20110328,000000,24.4383,24.516,24.2739,24.3152,3861.0682147538,0
+NXTG.US,D,20110329,000000,24.2287,24.455,24.2287,24.4039,19386.626720395,0
+NXTG.US,D,20110330,000000,24.6696,24.7118,24.5328,24.6696,6358.5697073498,0
+NXTG.US,D,20110331,000000,24.6223,24.6646,24.579,24.6135,12067.870312271,0
+NXTG.US,D,20110401,000000,24.7571,24.7571,24.5328,24.6125,2085.9929065499,0
+NXTG.US,D,20110404,000000,24.6046,24.6046,24.2818,24.3438,4619.0568695449,0
+NXTG.US,D,20110405,000000,24.6381,24.8477,24.5328,24.6696,26128.255037472,0
+NXTG.US,D,20110406,000000,24.8015,24.8388,24.6302,24.8388,55487.614528343,0
+NXTG.US,D,20110407,000000,24.8015,24.8388,24.6882,24.7217,34520.998051648,0
+NXTG.US,D,20110408,000000,24.703,24.888,24.5328,24.6046,4870.0263035039,0
+NXTG.US,D,20110411,000000,24.6882,24.6882,24.2739,24.2896,2568.6264333941,0
+NXTG.US,D,20110412,000000,24.2119,24.2119,23.8399,24.0121,4763.3388923068,0
+NXTG.US,D,20110413,000000,24.2197,24.3536,24.2031,24.3536,2404.0229989756,0
+NXTG.US,D,20110414,000000,24.2197,24.3349,24.145,24.265,3437.3667817137,0
+NXTG.US,D,20110415,000000,24.2739,24.3615,24.2739,24.2896,1300.5703460223,0
+NXTG.US,D,20110418,000000,24.0918,24.0918,23.6755,23.8999,9636.4134075591,0
+NXTG.US,D,20110419,000000,24.0219,24.1371,23.8477,24.1007,8969.8711052227,0
+NXTG.US,D,20110420,000000,24.4717,24.8477,24.4717,24.829,7478.2794896283,0
+NXTG.US,D,20110421,000000,24.9648,25.1055,24.8477,25.1055,7078.9637505762,0
+NXTG.US,D,20110425,000000,24.9068,25.0179,24.8388,24.8624,4596.7033167226,0
+NXTG.US,D,20110426,000000,24.9392,25.2424,24.9392,25.2325,7209.0207851784,0
+NXTG.US,D,20110427,000000,25.2512,25.3565,25.139,25.3477,3169.1241478466,0
+NXTG.US,D,20110428,000000,25.3152,25.4077,25.3152,25.3998,8962.7586111429,0
+NXTG.US,D,20110429,000000,25.4736,25.5199,25.388,25.3978,2811.4673026904,0
+NXTG.US,D,20110502,000000,25.4412,25.5209,25.3309,25.3643,4018.5591550924,0
+NXTG.US,D,20110503,000000,25.3152,25.3152,24.9068,24.9068,2648.8960094376,0
+NXTG.US,D,20110504,000000,24.7925,24.9471,24.6381,24.9068,6019.2021326846,0
+NXTG.US,D,20110505,000000,24.5859,25.072,24.5859,24.6794,3302.2293941973,0
+NXTG.US,D,20110506,000000,25.0868,25.0868,24.829,24.888,938.84921853486,0
+NXTG.US,D,20110509,000000,24.9648,25.139,24.9313,25.079,1497.6880390913,0
+NXTG.US,D,20110510,000000,25.2965,25.325,25.2965,25.3053,1362.5506515749,0
+NXTG.US,D,20110511,000000,25.4412,25.4412,24.9648,25.0258,1241.6382522182,0
+NXTG.US,D,20110512,000000,24.9156,25.2689,24.9156,25.2689,2385.7337284847,0
+NXTG.US,D,20110513,000000,25.2069,25.2069,24.9068,24.9068,2041.2858009053,0
+NXTG.US,D,20110516,000000,24.8015,24.9235,24.5859,24.5859,1613.5200855339,0
+NXTG.US,D,20110517,000000,24.1873,24.4383,24.082,24.2562,3369.2900526641,0
+NXTG.US,D,20110518,000000,24.3438,24.703,24.3438,24.6459,5237.8438544883,0
+NXTG.US,D,20110519,000000,24.6302,24.6302,24.5062,24.5957,1713.0950026513,0
+NXTG.US,D,20110520,000000,24.2739,24.5514,24.2739,24.5328,1098.3723000392,0
+NXTG.US,D,20110523,000000,24.0446,24.1282,23.8999,24.0545,5709.3006049214,0
+NXTG.US,D,20110524,000000,24.1184,24.265,24.1007,24.1371,2400.9747872271,0
+NXTG.US,D,20110525,000000,23.8911,24.2896,23.8743,24.2896,4417.8748941446,0
+NXTG.US,D,20110526,000000,24.2818,24.5328,24.2287,24.4974,6335.2000839447,0
+NXTG.US,D,20110527,000000,24.6223,24.6302,24.5426,24.5426,23699.846344509,0
+NXTG.US,D,20110531,000000,24.7316,24.8822,24.7316,24.8822,2278.0302467047,0
+NXTG.US,D,20110601,000000,24.8388,24.8388,24.3349,24.3349,3807.2164738638,0
+NXTG.US,D,20110602,000000,24.3084,24.3536,24.2197,24.2197,1385.92027498,0
+NXTG.US,D,20110603,000000,24.0721,24.1371,24.0721,24.1096,1055.6973355603,0
+NXTG.US,D,20110606,000000,23.8566,23.9777,23.7858,23.7858,2217.0660117349,0
+NXTG.US,D,20110607,000000,23.9246,24.1184,23.9246,24.0357,3767.5897211334,0
+NXTG.US,D,20110608,000000,23.6194,23.6194,23.4108,23.4108,3436.3507111309,0
+NXTG.US,D,20110609,000000,23.3596,23.584,23.3596,23.584,2938.4761255442,0
+NXTG.US,D,20110610,000000,23.333,23.333,22.9689,23.1401,8740.2391535031,0
+NXTG.US,D,20110613,000000,23.1017,23.1017,22.8252,22.8931,9818.2900418857,0
+NXTG.US,D,20110614,000000,23.2533,23.3508,23.21,23.21,6444.9357068903,0
+NXTG.US,D,20110615,000000,22.9916,22.9916,22.7405,22.8449,3419.0775112227,0
+NXTG.US,D,20110616,000000,22.5417,22.5939,22.3233,22.4522,11060.944364686,0
+NXTG.US,D,20110617,000000,22.3233,22.3233,22.1815,22.1815,3008.5849957594,0
+NXTG.US,D,20110620,000000,22.0949,22.0949,21.9749,22.0339,18667.248747752,0
+NXTG.US,D,20110621,000000,22.4797,22.6372,22.4797,22.6372,2621.4621037012,0
+NXTG.US,D,20110622,000000,22.7681,22.835,22.7583,22.7583,1724.2717790624,0
+NXTG.US,D,20110623,000000,22.2071,22.5417,22.2071,22.4699,1724.2717790624,0
+NXTG.US,D,20110624,000000,22.8272,22.8272,22.4325,22.4325,1335.1167458385,0
+NXTG.US,D,20110627,000000,22.462,22.7159,22.462,22.7159,3113.2402657909,0
+NXTG.US,D,20110628,000000,22.8016,22.9689,22.8016,22.9305,3767.5897211334,0
+NXTG.US,D,20110629,000000,23.0633,23.1657,22.8872,23.0969,6076.102085323,0
+NXTG.US,D,20110630,000000,23.2986,23.518,23.2986,23.3626,6103.5359910594,0
+NXTG.US,D,20110701,000000,23.3242,23.8457,23.3242,23.766,3791.9754151213,0
+NXTG.US,D,20110705,000000,23.7484,23.8015,23.6991,23.7228,1986.4179894325,0
+NXTG.US,D,20110706,000000,23.7139,23.7139,23.524,23.6441,1651.1146970986,0
+NXTG.US,D,20110707,000000,23.7749,24.0712,23.7749,24.0712,2752.5352088863,0
+NXTG.US,D,20110708,000000,23.6814,23.6814,23.5053,23.5053,1374.7434985689,0
+NXTG.US,D,20110711,000000,23.3596,23.3596,23.019,23.019,2145.9410709368,0
+NXTG.US,D,20110712,000000,22.8094,22.8527,22.776,22.7828,2170.3267649247,0
+NXTG.US,D,20110713,000000,22.7405,22.9492,22.7405,22.8872,3400.7882407318,0
+NXTG.US,D,20110714,000000,22.7159,22.7159,22.3321,22.3479,1300.5703460223,0
+NXTG.US,D,20110715,000000,22.3567,22.5417,22.3567,22.5417,918.52780687826,0
+NXTG.US,D,20110718,000000,22.2612,22.28,21.9395,22.1737,5846.4701336035,0
+NXTG.US,D,20110719,000000,22.3843,22.653,22.3843,22.6441,7446.7813015606,0
+NXTG.US,D,20110720,000000,22.8773,22.8773,22.585,22.7681,819.96896034376,0
+NXTG.US,D,20110721,000000,22.8173,23.3143,22.8016,23.2267,3744.2200977283,0
+NXTG.US,D,20110722,000000,23.3055,23.4964,23.3055,23.4964,2215.0338705693,0
+NXTG.US,D,20110725,000000,23.1756,23.2721,23.0969,23.1401,1043.5044885663,0
+NXTG.US,D,20110726,000000,23.524,23.5938,23.5053,23.5938,537.50133831704,0
+NXTG.US,D,20110727,000000,23.0388,23.0869,22.9137,22.959,3124.4170422021,0
+NXTG.US,D,20110728,000000,22.6874,22.9217,22.6874,22.776,1403.1934748881,0
+NXTG.US,D,20110729,000000,22.2888,22.7071,22.2888,22.6204,1941.710883788,0
+NXTG.US,D,20110801,000000,22.9758,22.9758,22.4699,22.4699,749.86009012849,0
+NXTG.US,D,20110802,000000,22.4424,22.4424,21.9749,21.9749,2419.2640577181,0
+NXTG.US,D,20110803,000000,21.8616,22.1048,21.654,22.1048,2705.7959620761,0
+NXTG.US,D,20110804,000000,21.6708,21.6894,21.0005,21.0339,14949.446485177,0
+NXTG.US,D,20110805,000000,21.0596,21.0596,20.3382,20.782,7060.6744800852,0
+NXTG.US,D,20110808,000000,19.79,20.1315,19.3549,19.3648,13774.868891425,0
+NXTG.US,D,20110809,000000,19.3549,19.9642,18.9121,19.9642,11057.896152939,0
+NXTG.US,D,20110810,000000,19.6246,19.7289,19.3648,19.3648,5665.6095698597,0
+NXTG.US,D,20110811,000000,19.3648,20.3382,19.3648,20.2683,5858.6629805974,0
+NXTG.US,D,20110812,000000,20.4946,20.4946,20.1728,20.3548,2388.7819402332,0
+NXTG.US,D,20110815,000000,21.0684,21.2289,21.0684,21.2289,2109.362529955,0
+NXTG.US,D,20110816,000000,21.158,21.3381,21.1383,21.1481,2519.8550454182,0
+NXTG.US,D,20110817,000000,21.2682,21.2682,20.9218,20.9218,339.3675746652,0
+NXTG.US,D,20110818,000000,20.1118,20.3293,19.7113,19.7113,2398.9426460615,0
+NXTG.US,D,20110819,000000,19.9642,19.9642,19.4504,19.4504,4195.3554365048,0
+NXTG.US,D,20110822,000000,19.5459,19.5459,19.3549,19.3884,1983.369777684,0
+NXTG.US,D,20110823,000000,19.5115,20.1472,19.5115,20.1472,4882.2191504979,0
+NXTG.US,D,20110824,000000,19.9563,20.1216,19.8166,20.1216,2754.567350052,0
+NXTG.US,D,20110825,000000,19.9918,19.9918,19.913,19.913,515.14778549478,0
+NXTG.US,D,20110826,000000,19.6965,19.6965,19.537,19.537,1035.3759239037,0
+NXTG.US,D,20110829,000000,20.347,20.8243,20.347,20.8243,1260.943593292,0
+NXTG.US,D,20110830,000000,20.7476,21.0339,20.7298,21.0339,1675.5003910866,0
+NXTG.US,D,20110831,000000,21.1845,21.1845,21.0349,21.0349,1204.0436406535,0
+NXTG.US,D,20110901,000000,21.3381,21.3381,21.1018,21.1018,2466.0033045283,0
+NXTG.US,D,20110902,000000,20.5272,20.6501,20.4327,20.4681,689.91192574153,0
+NXTG.US,D,20110906,000000,19.7191,19.972,19.7191,19.972,833.17787792055,0
+NXTG.US,D,20110907,000000,20.5645,20.9139,20.5645,20.9139,2199.7928118268,0
+NXTG.US,D,20110908,000000,20.9139,20.9139,20.7899,20.7899,918.52780687826,0
+NXTG.US,D,20110909,000000,20.5822,20.5822,20.2683,20.2683,1438.7559452872,0
+NXTG.US,D,20110912,000000,20.1315,20.1384,19.972,20.1384,2834.8369260955,0
+NXTG.US,D,20110913,000000,20.4523,20.4769,20.4356,20.4356,1052.6491238118,0
+NXTG.US,D,20110914,000000,20.7899,21.158,20.7899,21.158,2700.715609162,0
+NXTG.US,D,20110915,000000,21.284,21.5034,21.284,21.3647,2604.1889037931,0
+NXTG.US,D,20110916,000000,21.3125,21.3125,21.3125,21.3125,173.74806966392,0
+NXTG.US,D,20110919,000000,20.7742,20.8775,20.7742,20.8775,2067.7036360589,0
+NXTG.US,D,20110920,000000,21.1481,21.2377,20.9139,20.9139,573.06380871609,0
+NXTG.US,D,20110921,000000,20.8864,20.8864,20.538,20.538,4940.1351737192,0
+NXTG.US,D,20110922,000000,19.5035,19.7476,19.3451,19.3451,2759.6477029661,0
+NXTG.US,D,20110923,000000,19.3451,19.782,19.3451,19.782,1204.0436406535,0
+NXTG.US,D,20110926,000000,19.5715,19.8333,19.2683,19.7742,1908.1805545546,0
+NXTG.US,D,20110927,000000,20.2771,20.2771,20.2771,20.2771,803.71183101848,0
+NXTG.US,D,20110928,000000,20.1472,20.1472,20.1472,20.1472,1149.1758291807,0
+NXTG.US,D,20110929,000000,20.0183,20.0183,19.9041,19.9041,793.55112519018,0
+NXTG.US,D,20110930,000000,19.7683,19.8903,19.7427,19.785,3384.5311114065,0
+NXTG.US,D,20111003,000000,19.3195,19.3195,18.8698,18.8865,2720.0209502357,0
+NXTG.US,D,20111004,000000,18.7447,19.2064,18.5627,19.2064,3326.6150881852,0
+NXTG.US,D,20111005,000000,19.6344,20.0183,19.6344,20.0183,1380.8399220659,0
+NXTG.US,D,20111006,000000,20.3648,20.3824,20.3293,20.3824,906.33495988431,0
+NXTG.US,D,20111007,000000,20.5202,20.5645,20.1315,20.3736,1779.1395905352,0
+NXTG.US,D,20111010,000000,20.599,20.9641,20.599,20.9464,872.80463065092,0
+NXTG.US,D,20111011,000000,21.0684,21.0684,20.6767,21.0684,1094.3080177078,0
+NXTG.US,D,20111012,000000,21.5467,21.5999,21.4788,21.53,1184.7382995797,0
+NXTG.US,D,20111013,000000,21.3302,21.4522,21.1747,21.4522,2641.7835153578,0
+NXTG.US,D,20111014,000000,21.8716,21.8716,21.6894,21.7397,4941.151244302,0
+NXTG.US,D,20111017,000000,21.5467,21.6097,21.3479,21.3479,8148.8860742961,0
+NXTG.US,D,20111018,000000,21.3479,21.3479,21.2377,21.2377,689.91192574153,0
+NXTG.US,D,20111019,000000,21.654,21.654,21.2761,21.2761,2734.2459383954,0
+NXTG.US,D,20111020,000000,21.2377,21.2377,21.2377,21.2377,338.35150408237,0
+NXTG.US,D,20111021,000000,21.654,21.7819,21.6373,21.7209,3211.7991123254,0
+NXTG.US,D,20111024,000000,22.0772,25.2364,21.8971,22.2426,4028.7198609207,0
+NXTG.US,D,20111025,000000,22.0526,22.0526,21.8616,21.8616,339.3675746652,0
+NXTG.US,D,20111026,000000,21.9651,22.0339,21.7131,22.0339,2268.8856114593,0
+NXTG.US,D,20111027,000000,22.8094,23.0969,22.5033,23.0289,6989.5495392871,0
+NXTG.US,D,20111028,000000,22.6785,22.8016,22.6441,22.6441,1056.7134061431,0
+NXTG.US,D,20111031,000000,22.2957,22.2957,22.1274,22.1274,1054.6812649775,0
+NXTG.US,D,20111101,000000,21.3568,21.471,21.3026,21.4611,3474.9613932784,0
+NXTG.US,D,20111102,000000,21.5811,21.5811,21.4434,21.5723,1664.3236146754,0
+NXTG.US,D,20111103,000000,21.6796,22.0604,21.3302,22.0604,1894.9716369778,0
+NXTG.US,D,20111104,000000,21.7012,21.901,21.7012,21.901,413.54072721178,0
+NXTG.US,D,20111107,000000,21.7209,21.7209,21.7209,21.7209,232.68016346806,0
+NXTG.US,D,20111108,000000,22.0014,22.1146,21.8892,22.1146,412.52465662895,0
+NXTG.US,D,20111109,000000,21.6284,21.8892,21.0339,21.1284,3904.7592498155,0
+NXTG.US,D,20111110,000000,21.2466,21.2466,21.1018,21.1196,1260.943593292,0
+NXTG.US,D,20111111,000000,21.4966,21.5901,21.4966,21.5901,1105.484794119,0
+NXTG.US,D,20111114,000000,21.654,21.654,21.5467,21.5635,401.34788021783,0
+NXTG.US,D,20111115,000000,21.2938,21.7209,21.2466,21.7209,339.3675746652,0
+NXTG.US,D,20111116,000000,21.5389,21.5901,21.3381,21.3381,2530.0157512465,0
+NXTG.US,D,20111117,000000,21.3923,21.3923,21.0261,21.0596,1867.5377312414,0
+NXTG.US,D,20111118,000000,21.0684,21.1118,21.0684,21.1118,254.01764570748,0
+NXTG.US,D,20111121,000000,20.5901,20.7033,20.4523,20.6147,1285.3292872799,0
+NXTG.US,D,20111122,000000,20.4356,20.4356,20.347,20.347,884.99747764488,0
+NXTG.US,D,20111123,000000,19.8166,19.8166,19.5715,19.7289,10379.161003608,0
+NXTG.US,D,20111125,000000,19.6877,19.8166,19.6877,19.8166,550.71025589383,0
+NXTG.US,D,20111128,000000,20.286,20.3214,20.2605,20.2958,1556.6201328955,0
+NXTG.US,D,20111129,000000,20.409,20.409,20.3913,20.409,1637.9057795219,0
+NXTG.US,D,20111130,000000,21.0428,21.2023,20.8873,21.2023,7123.6708562207,0
+NXTG.US,D,20111201,000000,21.2377,21.284,21.1118,21.2761,2117.4910946176,0
+NXTG.US,D,20111202,000000,21.3302,21.5034,21.1481,21.1481,3174.2045007607,0
+NXTG.US,D,20111205,000000,21.4168,21.4168,21.2289,21.2289,1211.1561347333,0
+NXTG.US,D,20111206,000000,21.1402,21.278,21.1304,21.278,2004.7072599235,0
+NXTG.US,D,20111207,000000,21.1206,21.159,20.8676,21.094,4518.4658818447,0
+NXTG.US,D,20111208,000000,21.1028,21.1028,20.7112,20.7378,2853.1261965865,0
+NXTG.US,D,20111212,000000,20.4858,20.7112,20.4267,20.4267,4919.8137620626,0
+NXTG.US,D,20111213,000000,20.6423,20.6423,20.2605,20.2605,1651.1146970986,0
+NXTG.US,D,20111214,000000,20.0891,20.224,19.9228,19.972,1472.2862745206,0
+NXTG.US,D,20111215,000000,19.9642,19.9642,19.9642,19.9642,339.3675746652,0
+NXTG.US,D,20111216,000000,20.1177,20.1275,19.977,20.0065,1317.8435459304,0
+NXTG.US,D,20111219,000000,19.9396,19.9396,19.5794,19.5794,839.27430141753,0
+NXTG.US,D,20111220,000000,19.9317,20.4621,19.9317,20.4523,3773.6861446304,0
+NXTG.US,D,20111221,000000,20.3972,20.4071,20.1768,20.3716,4185.1947306765,0
+NXTG.US,D,20111222,000000,20.536,20.7643,20.5272,20.7643,3017.7296310049,0
+NXTG.US,D,20111223,000000,20.7564,20.9917,20.7564,20.7977,1299.5542754395,0
+NXTG.US,D,20111228,000000,20.5272,20.5272,20.4927,20.4927,2039.2536597397,0
+NXTG.US,D,20111229,000000,20.5724,20.7378,20.5724,20.7298,2346.1069757543,0
+NXTG.US,D,20111230,000000,20.5812,20.7732,20.5812,20.7298,3568.4398868987,0
+NXTG.US,D,20120103,000000,21.3322,21.341,21.1934,21.1934,1132.9186998554,0
+NXTG.US,D,20120104,000000,21.1304,21.1845,21.1304,21.1845,309.90152776313,0
+NXTG.US,D,20120105,000000,21.1402,21.2613,21.1402,21.2613,1144.0954762665,0
+NXTG.US,D,20120106,000000,21.1304,21.159,21.1128,21.1128,1746.6253318847,0
+NXTG.US,D,20120109,000000,21.159,21.3322,21.159,21.2682,2416.2158459696,0
+NXTG.US,D,20120110,000000,21.4739,21.6127,21.4552,21.4552,1492.6076861772,0
+NXTG.US,D,20120111,000000,21.4552,21.5418,21.3499,21.5418,2060.5911419791,0
+NXTG.US,D,20120112,000000,21.5665,21.6324,21.5585,21.6324,1353.4060163295,0
+NXTG.US,D,20120113,000000,21.5074,21.5074,21.4188,21.464,1064.8419708058,0
+NXTG.US,D,20120117,000000,21.7937,21.7937,21.658,21.7505,633.01197310305,0
+NXTG.US,D,20120118,000000,21.8578,22.1609,21.8578,22.1609,1077.0348177997,0
+NXTG.US,D,20120119,000000,22.3823,22.5929,22.277,22.5309,7636.7865005498,0
+NXTG.US,D,20120120,000000,22.5309,22.5309,22.4945,22.4945,829.11359558923,0
+NXTG.US,D,20120124,000000,22.3735,22.4316,22.3735,22.4316,711.24940798096,0
+NXTG.US,D,20120125,000000,22.406,22.7583,22.406,22.7583,3052.2760308211,0
+NXTG.US,D,20120126,000000,22.7258,22.8094,22.7258,22.8094,1214.2043464818,0
+NXTG.US,D,20120127,000000,22.6362,22.8094,22.6362,22.7583,2792.1619616167,0
+NXTG.US,D,20120130,000000,22.4857,22.7159,22.4857,22.7061,1188.802581911,0
+NXTG.US,D,20120131,000000,22.6598,22.6785,22.6598,22.6785,621.83519669192,0
+NXTG.US,D,20120201,000000,23.0555,23.1332,23.0555,23.1332,2460.9229516141,0
+NXTG.US,D,20120202,000000,23.2897,23.2897,23.2809,23.2809,458.2478328563,0
+NXTG.US,D,20120203,000000,23.6233,23.7188,23.5279,23.6401,6311.8304605396,0
+NXTG.US,D,20120206,000000,23.4501,23.4581,23.4049,23.4581,781.35827819622,0
+NXTG.US,D,20120207,000000,23.2986,23.5879,23.2986,23.5879,6748.7408111565,0
+NXTG.US,D,20120208,000000,23.8694,23.8763,23.8153,23.8497,36657.794487338,0
+NXTG.US,D,20120209,000000,24.2001,24.2001,23.9038,23.9206,3021.7939133362,0
+NXTG.US,D,20120210,000000,23.6667,23.6667,23.579,23.579,1689.7253792462,0
+NXTG.US,D,20120213,000000,23.7188,23.7356,23.7188,23.7356,1771.0110258726,0
+NXTG.US,D,20120214,000000,23.6952,23.7356,23.6233,23.711,4225.8375539897,0
+NXTG.US,D,20120215,000000,24.0269,24.1656,23.8054,23.8054,4297.9785653706,0
+NXTG.US,D,20120216,000000,24.078,24.2001,23.955,24.2001,2318.6730700179,0
+NXTG.US,D,20120217,000000,24.2532,24.2532,24.2001,24.2532,1221.3168405616,0
+NXTG.US,D,20120221,000000,24.3664,24.3664,24.1056,24.1056,1759.8342494615,0
+NXTG.US,D,20120222,000000,24.2621,24.332,24.142,24.142,1930.5341073769,0
+NXTG.US,D,20120223,000000,24.1588,24.2089,23.9993,24.1932,4215.6768481614,0
+NXTG.US,D,20120224,000000,24.3605,24.3664,24.3605,24.3605,913.44745396411,0
+NXTG.US,D,20120227,000000,24.2089,24.5052,24.0269,24.1755,14141.670371827,0
+NXTG.US,D,20120228,000000,24.3418,24.3753,24.2169,24.2345,2100.2178947095,0
+NXTG.US,D,20120229,000000,24.3861,24.4471,24.0515,24.0515,6298.6215429628,0
+NXTG.US,D,20120302,000000,23.9117,23.955,23.8694,23.955,2052.4625773165,0
+NXTG.US,D,20120305,000000,23.4659,23.6313,23.4581,23.518,5748.9273576518,0
+NXTG.US,D,20120306,000000,23.0014,23.2297,22.9689,22.9689,2985.2153723544,0
+NXTG.US,D,20120307,000000,23.2563,23.2563,23.2563,23.2563,221.50338705693,0
+NXTG.US,D,20120308,000000,23.7356,23.8429,23.7356,23.8329,2286.1588113674,0
+NXTG.US,D,20120309,000000,23.9993,23.9993,23.9117,23.9117,1717.1592849826,0
+NXTG.US,D,20120312,000000,24.0407,24.0407,23.7612,23.7612,8028.9897455222,0
+NXTG.US,D,20120313,000000,23.9728,24.1332,23.9117,24.1234,1913.2609074688,0
+NXTG.US,D,20120314,000000,24.2169,24.2345,24.1755,24.1755,2027.0608127457,0
+NXTG.US,D,20120315,000000,24.2621,24.4373,24.2621,24.3232,1315.8114047648,0
+NXTG.US,D,20120316,000000,24.332,24.4195,24.332,24.3418,2567.6103628113,0
+NXTG.US,D,20120319,000000,24.4107,24.4786,24.3418,24.4107,5314.0491482006,0
+NXTG.US,D,20120320,000000,24.1499,24.2532,24.1499,24.2444,1250.7828874637,0
+NXTG.US,D,20120322,000000,23.9728,24.1154,23.955,23.955,2749.4869971378,0
+NXTG.US,D,20120323,000000,24.0968,24.1056,24.0347,24.1056,2831.788714347,0
+NXTG.US,D,20120326,000000,24.1499,24.3605,24.1499,24.2886,3873.2610617477,0
+NXTG.US,D,20120327,000000,24.4019,24.4019,24.3841,24.3841,767.1332900366,0
+NXTG.US,D,20120328,000000,24.2169,24.2169,23.9993,24.0682,7918.2380519937,0
+NXTG.US,D,20120329,000000,23.8694,24.0593,23.7966,24.0593,4173.0018836826,0
+NXTG.US,D,20120330,000000,23.9482,24.1588,23.9482,24.1588,495.84244442101,0
+NXTG.US,D,20120402,000000,24.1755,24.2169,24.1332,24.1932,3609.0827102119,0
+NXTG.US,D,20120403,000000,23.9905,24.0968,23.8429,23.8763,901.25460697016,0
+NXTG.US,D,20120404,000000,23.5436,23.5436,23.1676,23.2897,4360.9749415061,0
+NXTG.US,D,20120405,000000,23.4137,23.4137,23.2385,23.3173,2288.190952533,0
+NXTG.US,D,20120409,000000,22.8183,23.1332,22.7828,23.0978,1526.1380154106,0
+NXTG.US,D,20120410,000000,22.7828,22.7828,22.4857,22.5929,1536.2987212389,0
+NXTG.US,D,20120411,000000,22.6874,22.7583,22.6874,22.6874,1464.1577098579,0
+NXTG.US,D,20120412,000000,22.96,22.9924,22.9413,22.9413,867.72427773677,0
+NXTG.US,D,20120413,000000,22.652,22.6874,22.6028,22.6028,1459.0773569438,0
+NXTG.US,D,20120416,000000,22.7258,22.7258,22.339,22.3735,3658.8701687706,0
+NXTG.US,D,20120417,000000,22.5309,22.7258,22.5309,22.7258,1545.4433564843,0
+NXTG.US,D,20120418,000000,22.5221,22.585,22.4502,22.585,2228.2427881461,0
+NXTG.US,D,20120419,000000,22.5309,22.5309,22.5309,22.5309,104.65527003148,0
+NXTG.US,D,20120420,000000,22.3636,22.3636,22.0142,22.0142,4493.064117274,0
+NXTG.US,D,20120423,000000,21.8578,21.8578,21.6324,21.6324,1748.6574730503,0
+NXTG.US,D,20120425,000000,21.9089,22.1018,21.9089,22.0732,8414.0804964147,0
+NXTG.US,D,20120426,000000,22.1539,22.1539,22.1539,22.1539,228.61588113674,0
+NXTG.US,D,20120427,000000,22.0231,22.0831,21.9975,22.0231,1602.3433091228,0
+NXTG.US,D,20120430,000000,22.0231,22.0231,21.9276,21.9276,285.51583377521,0
+NXTG.US,D,20120501,000000,21.9621,22.2042,21.9621,22.1795,2640.767444775,0
+NXTG.US,D,20120502,000000,21.9178,21.9178,21.9178,21.9178,104.65527003148,0
+NXTG.US,D,20120503,000000,21.7259,21.7937,21.658,21.6836,2738.3102207267,0
+NXTG.US,D,20120504,000000,21.4188,21.4188,21.1304,21.1304,1863.4734489101,0
+NXTG.US,D,20120507,000000,21.1304,21.1304,21.1206,21.1206,659.42980825663,0
+NXTG.US,D,20120508,000000,20.8057,20.9651,20.7378,20.9651,684.83157282738,0
+NXTG.US,D,20120509,000000,20.7298,20.7732,20.7298,20.7732,902.27067755299,0
+NXTG.US,D,20120510,000000,20.8421,20.8421,20.8421,20.8421,684.83157282738,0
+NXTG.US,D,20120511,000000,20.72,20.8057,20.72,20.7564,1280.2489343657,0
+NXTG.US,D,20120514,000000,20.3618,20.4257,20.3362,20.4257,1260.943593292,0
+NXTG.US,D,20120515,000000,20.4927,20.4927,20.4257,20.4257,1173.5615231686,0
+NXTG.US,D,20120517,000000,19.8284,19.8372,19.8284,19.8372,399.31573905217,0
+NXTG.US,D,20120518,000000,19.6748,19.6748,19.6108,19.6108,2292.2552348643,0
+NXTG.US,D,20120521,000000,19.478,19.7948,19.4524,19.7948,1507.8487449196,0
+NXTG.US,D,20120522,000000,19.9346,19.9346,19.8805,19.8903,1028.2634298239,0
+NXTG.US,D,20120523,000000,19.6108,19.6108,19.4072,19.4346,1548.4915682328,0
+NXTG.US,D,20120524,000000,19.7683,19.7683,19.4869,19.4967,4343.701741598,0
+NXTG.US,D,20120525,000000,19.5488,19.5488,19.5488,19.5488,231.66409288523,0
+NXTG.US,D,20120529,000000,20.0232,20.0232,19.7948,20.0232,847.40286608017,0
+NXTG.US,D,20120530,000000,19.4691,19.5055,19.4691,19.4691,1280.2489343657,0
+NXTG.US,D,20120531,000000,19.54,19.54,19.4691,19.4691,1031.3116415724,0
+NXTG.US,D,20120601,000000,19.1119,19.1119,18.9879,18.9879,1476.3505568519,0
+NXTG.US,D,20120604,000000,18.8599,18.8599,18.6926,18.8324,2089.0411182984,0
+NXTG.US,D,20120605,000000,19.1778,19.1955,19.1325,19.1955,1486.5112626802,0
+NXTG.US,D,20120606,000000,19.6817,19.8264,19.6817,19.8264,2518.8389748354,0
+NXTG.US,D,20120607,000000,19.976,19.976,19.9169,19.9169,863.65999540545,0
+NXTG.US,D,20120608,000000,19.6168,19.6168,19.6168,19.6168,172.73199908109,0
+NXTG.US,D,20120611,000000,19.9602,19.9602,19.8805,19.8805,571.03166755043,0
+NXTG.US,D,20120612,000000,19.5744,19.8038,19.5744,19.7782,1451.964862864,0
+NXTG.US,D,20120613,000000,19.785,19.8038,19.785,19.8038,514.13171491195,0
+NXTG.US,D,20120614,000000,19.4603,19.5055,19.4603,19.5055,608.62627911513,0
+NXTG.US,D,20120615,000000,19.5902,19.793,19.5902,19.793,2518.8389748354,0
+NXTG.US,D,20120618,000000,19.8372,19.9346,19.8372,19.9346,285.51583377521,0
+NXTG.US,D,20120619,000000,20.2299,20.3273,20.2299,20.3204,2566.5942922284,0
+NXTG.US,D,20120620,000000,20.2122,20.2122,20.1009,20.1088,1220.3007699788,0
+NXTG.US,D,20120621,000000,20.1364,20.1364,19.8175,19.8175,1026.2312886582,0
+NXTG.US,D,20120622,000000,19.6354,19.6354,19.6354,19.6354,797.6154075215,0
+NXTG.US,D,20120625,000000,19.1778,19.1778,19.1069,19.1069,1205.0597112363,0
+NXTG.US,D,20120626,000000,19.1069,19.1158,19.1069,19.1158,782.37434877905,0
+NXTG.US,D,20120627,000000,19.1522,19.4228,19.1522,19.4228,2366.4283874109,0
+NXTG.US,D,20120628,000000,19.0184,19.0184,19.0085,19.0085,1137.9990527695,0
+NXTG.US,D,20120629,000000,19.7122,19.7309,19.7053,19.7053,835.21001908621,0
+NXTG.US,D,20120702,000000,19.7575,19.7664,19.6817,19.7053,1924.4376838799,0
+NXTG.US,D,20120705,000000,19.784,19.9258,19.784,19.9258,977.4599006824,0
+NXTG.US,D,20120706,000000,19.6078,19.6078,19.6078,19.6078,104.65527003148,0
+NXTG.US,D,20120709,000000,19.5459,19.5459,19.5459,19.5459,337.33543349954,0
+NXTG.US,D,20120710,000000,19.291,19.291,19.0538,19.0538,279.41941027823,0
+NXTG.US,D,20120711,000000,18.9317,18.9317,18.9317,18.9317,219.47124589127,0
+NXTG.US,D,20120712,000000,18.6139,18.8166,18.6139,18.8068,1345.2774516668,0
+NXTG.US,D,20120713,000000,18.8068,18.8344,18.8068,18.8344,538.51740889987,0
+NXTG.US,D,20120716,000000,18.6316,18.6316,18.5539,18.6237,1480.4148391832,0
+NXTG.US,D,20120717,000000,18.3521,18.5007,18.3521,18.4584,1083.1312412967,0
+NXTG.US,D,20120718,000000,18.3963,18.667,18.3963,18.667,2803.3387380278,0
+NXTG.US,D,20120719,000000,18.8884,18.9239,18.8628,18.9239,1141.047264518,0
+NXTG.US,D,20120720,000000,18.7359,18.7359,18.7359,18.7359,401.34788021783,0
+NXTG.US,D,20120723,000000,18.2093,18.2093,18.2093,18.2093,104.65527003148,0
+NXTG.US,D,20120724,000000,18.5007,18.5007,18.3343,18.3343,456.21569169064,0
+NXTG.US,D,20120725,000000,18.5105,18.5105,18.5105,18.5105,230.6480223024,0
+NXTG.US,D,20120726,000000,18.9741,18.9741,18.9741,18.9741,104.65527003148,0
+NXTG.US,D,20120727,000000,19.1955,19.3265,19.1955,19.3265,4742.0014100673,0
+NXTG.US,D,20120731,000000,19.5213,19.6502,19.5213,19.5902,501.93886791799,0
+NXTG.US,D,20120801,000000,19.7122,19.793,19.599,19.599,1903.1002016405,0
+NXTG.US,D,20120802,000000,19.0912,19.0912,19.0912,19.0912,230.6480223024,0
+NXTG.US,D,20120803,000000,19.6168,19.7427,19.6168,19.7309,2494.4532808475,0
+NXTG.US,D,20120806,000000,19.8893,20.0459,19.8893,20.0459,1932.5662485425,0
+NXTG.US,D,20120807,000000,20.0478,20.2476,20.0478,20.1778,1026.2312886582,0
+NXTG.US,D,20120808,000000,20.161,20.161,20.1532,20.1532,337.33543349954,0
+NXTG.US,D,20120809,000000,20.2476,20.2476,20.2476,20.2476,300.75689251766,0
+NXTG.US,D,20120813,000000,20.3992,20.3992,20.2939,20.2939,741.73152546586,0
+NXTG.US,D,20120814,000000,20.5291,20.5291,20.3244,20.3244,2223.1624352319,0
+NXTG.US,D,20120815,000000,20.2397,20.4661,20.2397,20.4661,879.91712473073,0
+NXTG.US,D,20120816,000000,20.5478,20.5478,20.4691,20.5291,2161.1821296793,0
+NXTG.US,D,20120817,000000,20.4946,20.5035,20.4946,20.5035,337.33543349954,0
+NXTG.US,D,20120820,000000,20.5478,20.7633,20.3814,20.7633,778.31006644773,0
+NXTG.US,D,20120821,000000,20.8361,20.8361,20.5124,20.6708,967.2991948541,0
+NXTG.US,D,20120823,000000,20.4621,20.4691,20.4621,20.4691,455.19962110781,0
+NXTG.US,D,20120824,000000,20.4946,20.5153,20.4946,20.5153,230.6480223024,0
+NXTG.US,D,20120827,000000,20.4769,20.5124,20.4769,20.5055,797.6154075215,0
+NXTG.US,D,20120829,000000,20.3027,20.3204,20.3027,20.3204,2275.9981055391,0
+NXTG.US,D,20120830,000000,20.0311,20.0843,20.0232,20.0232,1136.9829821867,0
+NXTG.US,D,20120831,000000,20.1778,20.1846,19.9592,20.1275,1820.7984844312,0
+NXTG.US,D,20120904,000000,19.9425,20.1778,19.9425,20.1177,1193.8829348252,0
+NXTG.US,D,20120905,000000,20.0655,20.0655,19.8264,19.8264,1236.557899304,0
+NXTG.US,D,20120906,000000,19.9592,20.2939,19.9592,20.2939,1335.1167458385,0
+NXTG.US,D,20120907,000000,20.4621,20.5468,20.4621,20.5468,337.33543349954,0
+NXTG.US,D,20120910,000000,20.5124,20.5124,20.408,20.408,1921.3894721314,0
+NXTG.US,D,20120911,000000,20.594,20.597,20.594,20.597,230.6480223024,0
+NXTG.US,D,20120912,000000,20.6433,20.8361,20.6433,20.8175,3543.038122328,0
+NXTG.US,D,20120913,000000,20.7722,21.0832,20.7496,21.0065,1368.6470750719,0
+NXTG.US,D,20120914,000000,21.5221,21.5221,21.4345,21.4345,456.21569169064,0
+NXTG.US,D,20120917,000000,21.5044,21.5044,21.3302,21.3302,337.33543349954,0
+NXTG.US,D,20120918,000000,21.3302,21.3302,21.1354,21.1806,681.78336107889,0
+NXTG.US,D,20120919,000000,21.1717,21.1806,21.1717,21.1806,397.28359788651,0
+NXTG.US,D,20120920,000000,20.8716,20.8716,20.8716,20.8716,132.08917576789,0
+NXTG.US,D,20120921,000000,21.1088,21.1354,21.1088,21.1354,661.46194942229,0
+NXTG.US,D,20120924,000000,20.8431,20.8431,20.7486,20.7486,4987.8904911122,0
+NXTG.US,D,20120925,000000,20.7416,20.7663,20.5626,20.6147,3118.3206187051,0
+NXTG.US,D,20120926,000000,20.0616,20.0941,20.0537,20.0941,2607.2371155416,0
+NXTG.US,D,20121001,000000,20.2358,20.2358,20.1492,20.1492,5633.0953112092,0
+NXTG.US,D,20121002,000000,20.3598,20.3598,20.2457,20.2811,1023.1830769097,0
+NXTG.US,D,20121003,000000,20.352,20.352,20.352,20.352,276.37119852974,0
+NXTG.US,D,20121004,000000,20.3598,20.3598,20.3342,20.3598,1364.5827927406,0
+NXTG.US,D,20121005,000000,20.534,20.5793,20.5272,20.5793,1024.1991474926,0
+NXTG.US,D,20121008,000000,20.1906,20.1906,20.1906,20.1906,104.65527003148,0
+NXTG.US,D,20121009,000000,19.8411,19.8411,19.7968,19.7968,1920.3734015486,0
+NXTG.US,D,20121011,000000,19.8647,19.8647,19.7536,19.7802,3685.2880039242,0
+NXTG.US,D,20121015,000000,19.7349,19.7349,19.7349,19.7349,141.23381101336,0
+NXTG.US,D,20121016,000000,20.0449,20.2811,20.0449,20.2811,2233.3231410602,0
+NXTG.US,D,20121017,000000,20.3874,20.3874,20.3874,20.3874,2710.8763149903,0
+NXTG.US,D,20121018,000000,20.4592,20.4592,20.3086,20.3086,871.78856006809,0
+NXTG.US,D,20121019,000000,20.0616,20.0616,19.8746,19.9209,2722.0530914014,0
+NXTG.US,D,20121022,000000,19.9818,19.9818,19.9474,19.9474,1262.9757344576,0
+NXTG.US,D,20121023,000000,19.725,19.849,19.6847,19.787,5882.0326040025,0
+NXTG.US,D,20121024,000000,19.849,19.849,19.7968,19.7968,924.62423037524,0
+NXTG.US,D,20121025,000000,19.9307,19.9307,19.6581,19.6581,419.63715070876,0
+NXTG.US,D,20121026,000000,19.6384,19.6384,19.4593,19.4593,564.93524405345,0
+NXTG.US,D,20121031,000000,19.6286,19.6384,19.5498,19.6384,625.89947902324,0
+NXTG.US,D,20121101,000000,19.8943,20.2643,19.8943,20.1748,583.22451454438,0
+NXTG.US,D,20121105,000000,20.2457,20.2457,20.2457,20.2457,104.65527003148,0
+NXTG.US,D,20121106,000000,20.3598,20.4828,20.3598,20.4828,1166.4490290888,0
+NXTG.US,D,20121107,000000,20.1295,20.3795,20.1295,20.1295,679.75121991323,0
+NXTG.US,D,20121108,000000,20.167,20.167,19.9818,20.0537,3674.1112275131,0
+NXTG.US,D,20121109,000000,20.0901,20.2299,20.0901,20.2299,646.22089067984,0
+NXTG.US,D,20121112,000000,20.2899,20.3067,20.2899,20.3067,871.78856006809,0
+NXTG.US,D,20121113,000000,20.0271,20.1492,20.0271,20.1492,454.18355052498,0
+NXTG.US,D,20121114,000000,20.2998,20.2998,20.0006,20.0006,794.56719577301,0
+NXTG.US,D,20121115,000000,19.9209,19.9681,19.9209,19.9209,1947.807307285,0
+NXTG.US,D,20121116,000000,19.7712,19.7968,19.7712,19.7968,336.31936291671,0
+NXTG.US,D,20121119,000000,20.2899,20.4828,20.2899,20.4828,1587.1022503804,0
+NXTG.US,D,20121120,000000,20.3962,20.4986,20.3962,20.4986,359.6889863218,0
+NXTG.US,D,20121121,000000,20.4493,20.5724,20.4493,20.5458,1363.5667221578,0
+NXTG.US,D,20121123,000000,20.9956,21.0369,20.9956,21.0369,905.31888930148,0
+NXTG.US,D,20121126,000000,20.7663,21.091,20.7663,21.091,270.27477503276,0
+NXTG.US,D,20121127,000000,21.0065,21.0891,20.9867,20.9867,2250.5963409683,0
+NXTG.US,D,20121128,000000,21.0065,21.0832,21.0065,21.0832,1600.3111679572,0
+NXTG.US,D,20121129,000000,21.4178,21.4178,21.2367,21.3381,1814.7020609343,0
+NXTG.US,D,20121130,000000,21.3568,21.3568,21.3479,21.3479,454.18355052498,0
+NXTG.US,D,20121203,000000,21.3647,21.4109,21.3125,21.4109,2044.3340126538,0
+NXTG.US,D,20121204,000000,21.473,21.5241,21.473,21.5241,471.45675043309,0
+NXTG.US,D,20121205,000000,21.532,21.6855,21.532,21.6855,1729.3521319766,0
+NXTG.US,D,20121206,000000,21.5841,21.6796,21.5841,21.6796,679.75121991323,0
+NXTG.US,D,20121207,000000,21.7544,21.7544,21.718,21.718,1463.1416392751,0
+NXTG.US,D,20121210,000000,21.7869,21.8341,21.7091,21.7691,7518.9223129415,0
+NXTG.US,D,20121211,000000,21.904,21.904,21.904,21.904,229.63195171957,0
+NXTG.US,D,20121212,000000,21.9651,22.0448,21.9651,22.027,1133.9347704382,0
+NXTG.US,D,20121213,000000,22.0448,22.1421,22.0448,22.1421,231.66409288523,0
+NXTG.US,D,20121214,000000,21.9857,22.0182,21.9739,21.9827,1745.6092613018,0
+NXTG.US,D,20121217,000000,21.9473,22.0476,21.9473,22.0476,730.55474905473,0
+NXTG.US,D,20121218,000000,22.274,22.3153,22.2602,22.3153,1220.3007699788,0
+NXTG.US,D,20121219,000000,22.3281,22.5496,22.3281,22.4935,15647.486975581,0
+NXTG.US,D,20121220,000000,22.4394,22.4935,22.4394,22.4847,1600.3111679572,0
+NXTG.US,D,20121221,000000,21.7869,21.9069,21.7869,21.8252,2039.2536597397,0
+NXTG.US,D,20121226,000000,21.842,22.027,21.842,21.8882,1475.3344862691,0
+NXTG.US,D,20121227,000000,21.9385,21.9651,21.9385,21.9473,564.93524405345,0
+NXTG.US,D,20121228,000000,21.9473,21.9473,21.904,21.904,398.29966846934,0
+NXTG.US,D,20121231,000000,21.9837,22.1323,21.9837,22.1323,1428.5952394589,0
+NXTG.US,D,20130102,000000,22.6608,22.777,22.6608,22.6795,799.64754868716,0
+NXTG.US,D,20130103,000000,22.7337,22.9256,22.6648,22.6736,2612.3174684558,0
+NXTG.US,D,20130104,000000,22.6973,22.8763,22.6284,22.8763,3470.8971109471,0
+NXTG.US,D,20130107,000000,22.6707,22.7691,22.6707,22.7691,304.82117484898,0
+NXTG.US,D,20130108,000000,22.4296,22.5762,22.3803,22.3803,9016.6103520329,0
+NXTG.US,D,20130109,000000,22.6146,22.6313,22.5113,22.5132,1179.6579466656,0
+NXTG.US,D,20130110,000000,22.6707,22.8901,22.6707,22.8557,10463.494861983,0
+NXTG.US,D,20130111,000000,22.899,23.0761,22.899,22.9797,5968.3986035431,0
+NXTG.US,D,20130114,000000,23.0388,23.1686,23.0388,23.147,975.42775951674,0
+NXTG.US,D,20130115,000000,22.838,22.964,22.838,22.964,1475.3344862691,0
+NXTG.US,D,20130116,000000,23.025,23.0673,23.025,23.0673,1363.5667221578,0
+NXTG.US,D,20130117,000000,23.2169,23.3143,23.208,23.3143,1423.5148865447,0
+NXTG.US,D,20130118,000000,23.2867,23.5082,23.2867,23.4255,4885.2673622463,0
+NXTG.US,D,20130122,000000,23.4571,23.6056,23.4571,23.5574,1876.6823664869,0
+NXTG.US,D,20130123,000000,23.6814,23.6814,23.4993,23.5378,2808.4190909419,0
+NXTG.US,D,20130124,000000,23.3862,23.4058,23.3862,23.4058,855.53143074281,0
+NXTG.US,D,20130125,000000,23.5879,23.5879,23.395,23.4206,1411.3220395508,0
+NXTG.US,D,20130128,000000,23.4915,23.5269,23.4118,23.5269,1645.0182736017,0
+NXTG.US,D,20130129,000000,23.4649,23.4649,23.1992,23.2169,1767.9628141241,0
+NXTG.US,D,20130130,000000,23.2346,23.2346,23.147,23.147,1677.5325322522,0
+NXTG.US,D,20130131,000000,23.0447,23.0594,23.0378,23.0378,1118.6937116958,0
+NXTG.US,D,20130201,000000,23.1116,23.3674,23.1116,23.3674,1062.8098296401,0
+NXTG.US,D,20130204,000000,23.208,23.208,22.964,22.964,5482.7168649503,0
+NXTG.US,D,20130205,000000,23.1824,23.2611,23.0525,23.2611,2039.2536597397,0
+NXTG.US,D,20130206,000000,23.1913,23.2711,23.1913,23.2711,1700.9021556573,0
+NXTG.US,D,20130207,000000,23.2258,23.2641,23.1116,23.2493,4095.7805193875,0
+NXTG.US,D,20130208,000000,23.3242,23.3242,23.3242,23.3242,104.65527003148,0
+NXTG.US,D,20130212,000000,23.333,23.333,23.2711,23.2711,1651.1146970986,0
+NXTG.US,D,20130213,000000,23.3242,23.3508,23.1558,23.1558,1179.6579466656,0
+NXTG.US,D,20130214,000000,23.3862,23.3862,23.3862,23.3862,104.65527003148,0
+NXTG.US,D,20130215,000000,23.394,23.394,23.394,23.394,615.73877319494,0
+NXTG.US,D,20130219,000000,23.1824,23.4718,23.1824,23.4718,2774.8887617086,0
+NXTG.US,D,20130220,000000,23.0348,23.0693,22.8872,23.0525,5521.3275470979,0
+NXTG.US,D,20130222,000000,22.8813,22.9079,22.8282,22.899,5583.3078526505,0
+NXTG.US,D,20130225,000000,23.0348,23.0761,22.4768,22.4768,6605.4748589774,0
+NXTG.US,D,20130226,000000,22.591,22.6795,22.591,22.6795,10998.964059135,0
+NXTG.US,D,20130227,000000,22.9866,22.9866,22.9797,22.9797,1320.8917576789,0
+NXTG.US,D,20130228,000000,22.9256,23.0309,22.9079,23.0309,723.44225497492,0
+NXTG.US,D,20130301,000000,22.8645,22.8645,22.777,22.7946,2862.2708318319,0
+NXTG.US,D,20130304,000000,22.8036,22.839,22.7848,22.839,1117.6776411129,0
+NXTG.US,D,20130305,000000,23.0152,23.0851,23.0152,23.0851,679.75121991323,0
+NXTG.US,D,20130306,000000,23.1116,23.2002,23.0939,23.1776,3068.5331601464,0
+NXTG.US,D,20130307,000000,23.2966,23.3202,23.2966,23.3202,564.93524405345,0
+NXTG.US,D,20130308,000000,23.3508,23.396,23.2867,23.3596,679.75121991323,0
+NXTG.US,D,20130311,000000,23.4393,23.4393,23.3596,23.3596,229.63195171957,0
+NXTG.US,D,20130312,000000,23.4915,23.5968,23.4915,23.4915,868.7403483196,0
+NXTG.US,D,20130313,000000,23.3508,23.3694,23.3419,23.3694,1244.6864639667,0
+NXTG.US,D,20130314,000000,23.6145,23.6145,23.5702,23.5879,1334.1006752557,0
+NXTG.US,D,20130315,000000,23.579,23.5968,23.4206,23.4206,336.31936291671,0
+NXTG.US,D,20130318,000000,23.2346,23.2346,23.2346,23.2346,336.31936291671,0
+NXTG.US,D,20130319,000000,23.1824,23.2839,23.1372,23.1913,3674.1112275131,0
+NXTG.US,D,20130320,000000,23.5506,23.5506,23.5171,23.5171,1363.5667221578,0
+NXTG.US,D,20130321,000000,23.2809,23.3153,23.2809,23.3153,229.63195171957,0
+NXTG.US,D,20130322,000000,23.2887,23.4659,23.2887,23.3527,1999.6269070093,0
+NXTG.US,D,20130325,000000,23.2543,23.2543,23.2543,23.2543,305.83724543181,0
+NXTG.US,D,20130326,000000,23.3872,23.4836,23.2809,23.4039,2454.8265281171,0
+NXTG.US,D,20130327,000000,23.2543,23.3872,23.1844,23.3872,3520.6845695057,0
+NXTG.US,D,20130328,000000,23.4669,23.4669,23.335,23.335,855.53143074281,0
+NXTG.US,D,20130401,000000,23.1037,23.1037,23.1037,23.1037,336.31936291671,0
+NXTG.US,D,20130402,000000,23.1205,23.1205,23.1037,23.1037,336.31936291671,0
+NXTG.US,D,20130403,000000,22.9551,22.9551,22.9265,22.9285,2124.6035886974,0
+NXTG.US,D,20130404,000000,22.8734,22.8734,22.8124,22.8124,23172.505712019,0
+NXTG.US,D,20130405,000000,22.6717,22.6717,22.6717,22.6717,201.18197540033,0
+NXTG.US,D,20130408,000000,22.7435,22.7524,22.7435,22.7524,850.45107782866,0
+NXTG.US,D,20130409,000000,22.8655,23.0614,22.8655,23.0358,3455.6560522046,0
+NXTG.US,D,20130410,000000,23.2356,23.4669,23.1844,23.4669,4140.487625032,0
+NXTG.US,D,20130411,000000,23.335,23.5988,23.2986,23.5013,5624.9667465465,0
+NXTG.US,D,20130412,000000,23.4226,23.4797,23.2986,23.4501,3680.20765101,0
+NXTG.US,D,20130415,000000,23.395,23.395,22.9816,22.9816,4705.4228690854,0
+NXTG.US,D,20130416,000000,23.2631,23.3428,23.0889,23.3428,4400.6016942365,0
+NXTG.US,D,20130417,000000,23.21,23.21,22.8046,22.8046,1882.7787899839,0
+NXTG.US,D,20130418,000000,22.7701,22.8999,22.6372,22.6372,4848.6888212645,0
+NXTG.US,D,20130419,000000,22.7347,22.8478,22.6795,22.8124,2494.4532808475,0
+NXTG.US,D,20130422,000000,22.8567,23.024,22.7179,23.0161,2627.5585271982,0
+NXTG.US,D,20130423,000000,23.4827,23.4827,23.026,23.4305,3310.3579588599,0
+NXTG.US,D,20130424,000000,23.5988,23.5988,23.5682,23.5988,1725.2878496452,0
+NXTG.US,D,20130425,000000,23.7474,23.9246,23.7474,23.8635,2950.6689725381,0
+NXTG.US,D,20130426,000000,23.8723,23.8723,23.7139,23.7139,977.4599006824,0
+NXTG.US,D,20130429,000000,23.8901,24.1647,23.8901,24.0741,2724.0852325671,0
+NXTG.US,D,20130430,000000,24.1558,24.4461,24.1558,24.4461,2678.3620563397,0
+NXTG.US,D,20130501,000000,24.271,24.271,24.1026,24.1026,336.31936291671,0
+NXTG.US,D,20130502,000000,24.2001,24.3418,24.2001,24.332,2943.5564784583,0
+NXTG.US,D,20130503,000000,24.2798,24.4461,24.2798,24.4461,2777.9369734571,0
+NXTG.US,D,20130506,000000,24.4019,24.6499,24.4019,24.6499,2363.3801756624,0
+NXTG.US,D,20130507,000000,24.6154,24.6744,24.5268,24.6666,3558.2791810704,0
+NXTG.US,D,20130508,000000,24.5977,24.7897,24.5977,24.7897,2475.1479397737,0
+NXTG.US,D,20130509,000000,24.7355,25.0022,24.7355,24.8792,2240.43563514,0
+NXTG.US,D,20130510,000000,24.7532,24.8083,24.7532,24.8083,1362.5506515749,0
+NXTG.US,D,20130513,000000,25.0189,25.1173,25.0189,25.0554,2134.7642945257,0
+NXTG.US,D,20130514,000000,25.2856,25.3299,25.1509,25.266,3249.3937238901,0
+NXTG.US,D,20130515,000000,25.1509,25.4067,25.1509,25.4067,3262.6026414669,0
+NXTG.US,D,20130516,000000,25.3122,25.5661,25.3122,25.3388,2765.7441264631,0
+NXTG.US,D,20130517,000000,25.3467,25.3723,25.2856,25.3723,21620.965932038,0
+NXTG.US,D,20130520,000000,25.3801,25.5848,25.3733,25.5573,9635.3973369763,0
+NXTG.US,D,20130521,000000,25.4854,25.5848,25.3634,25.4578,71306.817432422,0
+NXTG.US,D,20130522,000000,25.5927,25.5927,25.0396,25.0396,5874.9201099227,0
+NXTG.US,D,20130523,000000,24.7621,25.012,24.2877,24.8181,3630.4201924514,0
+NXTG.US,D,20130524,000000,24.7453,24.89,24.708,24.89,2873.4476082431,0
+NXTG.US,D,20130528,000000,25.2572,25.2572,25.1419,25.1419,1586.0861797975,0
+NXTG.US,D,20130529,000000,25.0366,25.1509,25.0366,25.0366,1874.6502253212,0
+NXTG.US,D,20130530,000000,25.1637,25.4402,25.1637,25.3723,42379.287939254,0
+NXTG.US,D,20130531,000000,25.2935,25.5385,25.2384,25.3988,29536.155772283,0
+NXTG.US,D,20130603,000000,25.2482,25.3221,25.1429,25.1429,5533.5203940918,0
+NXTG.US,D,20130604,000000,25.4953,25.575,25.2217,25.2758,2943.5564784583,0
+NXTG.US,D,20130605,000000,25.012,25.012,25.012,25.012,229.63195171957,0
+NXTG.US,D,20130606,000000,25.2384,25.2492,25.012,25.2492,4759.2746099754,0
+NXTG.US,D,20130607,000000,25.1774,25.4756,25.1774,25.389,793.55112519018,0
+NXTG.US,D,20130610,000000,25.3122,25.4156,25.2384,25.2394,3072.5974424777,0
+NXTG.US,D,20130611,000000,25.1951,25.1951,25.1951,25.1951,336.31936291671,0
+NXTG.US,D,20130612,000000,25.1509,25.1509,24.9747,24.9747,231.66409288523,0
+NXTG.US,D,20130613,000000,24.698,25.1774,24.698,25.1774,2763.7119852974,0
+NXTG.US,D,20130614,000000,25.0996,25.1233,24.9058,24.9058,3065.4849483979,0
+NXTG.US,D,20130617,000000,25.3555,25.5051,25.2689,25.2689,2658.0406446831,0
+NXTG.US,D,20130618,000000,25.5661,25.8476,25.5661,25.8476,2483.2765044364,0
+NXTG.US,D,20130619,000000,25.7069,25.8053,25.3467,25.4244,5610.7417583869,0
+NXTG.US,D,20130620,000000,24.9471,24.9471,24.7355,24.7355,3148.80273619,0
+NXTG.US,D,20130621,000000,24.9077,24.9254,24.7463,24.9254,508.03529141497,0
+NXTG.US,D,20130624,000000,24.4638,24.4638,23.6952,24.2966,17067.953650377,0
+NXTG.US,D,20130625,000000,24.829,24.9963,24.7178,24.9865,9554.1116903499,0
+NXTG.US,D,20130626,000000,25.26,25.261,25.2335,25.261,1946.7912367022,0
+NXTG.US,D,20130627,000000,25.5179,25.5267,25.5061,25.5061,767.1332900366,0
+NXTG.US,D,20130628,000000,25.0937,25.0937,24.8556,25.0554,1732.400343725,0
+NXTG.US,D,20130701,000000,25.5347,25.6055,25.4441,25.4628,591.35307920702,0
+NXTG.US,D,20130702,000000,25.2984,25.3073,25.014,25.014,5957.2218271319,0
+NXTG.US,D,20130705,000000,25.3073,25.327,25.3073,25.327,269.25870444993,0
+NXTG.US,D,20130708,000000,25.2424,25.2424,24.9963,24.9963,6085.2467205685,0
+NXTG.US,D,20130709,000000,25.1892,25.1892,25.1892,25.1892,724.45832555775,0
+NXTG.US,D,20130711,000000,25.6528,25.6616,25.5179,25.6616,2220.1142234834,0
+NXTG.US,D,20130712,000000,25.7581,25.8643,25.7581,25.8643,650.28517301116,0
+NXTG.US,D,20130715,000000,25.9165,25.9972,25.9165,25.9441,3094.9509953,0
+NXTG.US,D,20130716,000000,26.005,26.0867,25.9972,26.0867,2031.125095077,0
+NXTG.US,D,20130717,000000,26.1222,26.1311,25.9451,26.0228,11204.210316865,0
+NXTG.US,D,20130718,000000,25.9077,25.9962,25.9077,25.9962,1357.4702986608,0
+NXTG.US,D,20130719,000000,25.6616,25.6961,25.6616,25.6961,382.04253914406,0
+NXTG.US,D,20130722,000000,25.8821,26.1065,25.8821,26.1065,1387.9524161457,0
+NXTG.US,D,20130723,000000,26.2433,26.3505,26.2088,26.2521,1031.3116415724,0
+NXTG.US,D,20130724,000000,26.3407,26.3407,26.2699,26.2699,3048.2117484898,0
+NXTG.US,D,20130725,000000,26.191,26.191,26.191,26.191,562.90310288779,0
+NXTG.US,D,20130726,000000,26.0789,26.1754,26.0326,26.0326,2798.2583851137,0
+NXTG.US,D,20130729,000000,26.0592,26.0592,25.9253,25.9263,1084.1473118795,0
+NXTG.US,D,20130730,000000,26.1133,26.3309,26.1133,26.1822,1236.557899304,0
+NXTG.US,D,20130731,000000,26.2433,26.2452,26.2433,26.2452,288.5640455237,0
+NXTG.US,D,20130801,000000,26.4302,26.573,26.4302,26.4755,889.0617599762,0
+NXTG.US,D,20130802,000000,26.4853,26.4853,26.3722,26.3722,790.50291344169,0
+NXTG.US,D,20130805,000000,26.3958,26.4489,26.3958,26.4489,677.71907874757,0
+NXTG.US,D,20130806,000000,26.5119,26.5602,26.5119,26.5602,677.71907874757,0
+NXTG.US,D,20130807,000000,26.3948,26.3948,26.2492,26.2492,669.59051408493,0
+NXTG.US,D,20130808,000000,26.5208,26.5375,26.5208,26.5208,1470.2541333549,0
+NXTG.US,D,20130809,000000,26.5375,26.5906,26.3948,26.5375,2939.492196127,0
+NXTG.US,D,20130812,000000,26.4489,26.4893,26.4489,26.4893,372.89790389859,0
+NXTG.US,D,20130813,000000,26.8682,26.882,26.8682,26.8682,480.60138567856,0
+NXTG.US,D,20130814,000000,26.8141,26.8141,26.7658,26.7934,562.90310288779,0
+NXTG.US,D,20130816,000000,26.3594,26.5119,26.3594,26.5119,643.17267893135,0
+NXTG.US,D,20130819,000000,26.4489,26.4489,26.4489,26.4489,231.66409288523,0
+NXTG.US,D,20130820,000000,26.4755,26.4755,26.4755,26.4755,190.0051989892,0
+NXTG.US,D,20130821,000000,26.3309,26.4677,26.3309,26.4677,1064.8419708058,0
+NXTG.US,D,20130823,000000,26.5641,26.5641,26.5474,26.5474,536.48526773421,0
+NXTG.US,D,20130827,000000,26.1409,26.1409,25.9814,25.9814,790.50291344169,0
+NXTG.US,D,20130828,000000,26.1754,26.1754,26.1754,26.1754,228.61588113674,0
+NXTG.US,D,20130829,000000,26.6438,26.6438,26.5021,26.6438,364.76933923595,0
+NXTG.US,D,20130830,000000,26.3899,26.3899,26.323,26.3545,790.50291344169,0
+NXTG.US,D,20130903,000000,27.1388,27.4587,27.006,27.006,4696.27823384,0
+NXTG.US,D,20130904,000000,27.4538,27.6506,27.4538,27.6506,7562.6133480032,0
+NXTG.US,D,20130905,000000,27.8928,27.8928,27.7943,27.8848,5533.5203940918,0
+NXTG.US,D,20130906,000000,27.9991,28.0699,27.8209,28.0699,2547.2889511547,0
+NXTG.US,D,20130909,000000,27.9991,28.4951,27.9991,28.4951,3073.6135130606,0
+NXTG.US,D,20130910,000000,28.4951,28.626,28.4951,28.626,2372.5248109079,0
+NXTG.US,D,20130911,000000,28.4439,28.4439,28.3504,28.4439,1774.0592376211,0
+NXTG.US,D,20130912,000000,28.3553,28.3553,28.3543,28.3543,452.15140935932,0
+NXTG.US,D,20130913,000000,28.3366,28.4793,28.3366,28.4784,2343.0587640058,0
+NXTG.US,D,20130916,000000,28.7815,28.7815,28.6998,28.6998,1892.9394958122,0
+NXTG.US,D,20130917,000000,28.4685,28.4685,28.4685,28.4685,608.62627911513,0
+NXTG.US,D,20130918,000000,28.4784,28.9744,28.4065,28.9744,2975.0546665261,0
+NXTG.US,D,20130919,000000,28.8406,28.8504,28.81,28.8504,562.90310288779,0
+NXTG.US,D,20130920,000000,28.8671,28.8671,28.6171,28.6171,2483.2765044364,0
+NXTG.US,D,20130923,000000,28.6161,28.8474,28.4921,28.7982,1583.037968049,0
+NXTG.US,D,20130925,000000,28.6614,28.7697,28.5659,28.7421,5967.3825329602,0
+NXTG.US,D,20130927,000000,28.6712,28.6712,28.6712,28.6712,451.13533877649,0
+NXTG.US,D,20130930,000000,28.5374,28.6318,28.0394,28.6318,3302.2293941973,0
+NXTG.US,D,20131001,000000,28.625,28.9734,28.625,28.9449,1574.9094033864,0
+NXTG.US,D,20131002,000000,28.8396,28.8396,28.8238,28.8238,247.9212222105,0
+NXTG.US,D,20131003,000000,28.8572,28.8671,28.689,28.8671,788.47077227603,0
+NXTG.US,D,20131004,000000,28.7598,29.0629,28.7598,29.0629,675.68693758191,0
+NXTG.US,D,20131007,000000,29.0019,29.0019,29.0019,29.0019,279.41941027823,0
+NXTG.US,D,20131008,000000,28.689,28.689,28.2884,28.4134,1233.5096875555,0
+NXTG.US,D,20131009,000000,28.2185,28.2706,28.2107,28.2706,1352.3899457466,0
+NXTG.US,D,20131010,000000,28.5925,28.8474,28.5925,28.8474,3038.0510426615,0
+NXTG.US,D,20131011,000000,28.7697,28.876,28.625,28.876,897.19032463884,0
+NXTG.US,D,20131014,000000,28.5207,29.0186,28.5207,29.0186,788.47077227603,0
+NXTG.US,D,20131015,000000,28.8681,28.8681,28.8238,28.8238,451.13533877649,0
+NXTG.US,D,20131016,000000,28.9094,29.0797,28.9094,29.0797,1468.2219921893,0
+NXTG.US,D,20131017,000000,29.1239,29.3287,29.1053,29.3287,3149.8188067728,0
+NXTG.US,D,20131018,000000,29.5235,29.5235,29.5235,29.5235,169.6837873326,0
+NXTG.US,D,20131021,000000,29.4714,29.5796,29.4054,29.5629,2366.4283874109,0
+NXTG.US,D,20131022,000000,29.7736,29.7736,29.5344,29.62,4951.3119501303,0
+NXTG.US,D,20131023,000000,29.2765,29.3011,29.0019,29.248,1233.5096875555,0
+NXTG.US,D,20131024,000000,29.0098,29.0098,29.0098,29.0098,104.65527003148,0
+NXTG.US,D,20131025,000000,28.9449,28.9449,28.8858,28.8858,788.47077227603,0
+NXTG.US,D,20131028,000000,28.876,28.8956,28.6801,28.8956,5400.4151477411,0
+NXTG.US,D,20131029,000000,28.7697,28.8671,28.7697,28.8671,675.68693758191,0
+NXTG.US,D,20131030,000000,29.1053,29.1053,28.876,28.876,897.19032463884,0
+NXTG.US,D,20131031,000000,28.8858,28.9921,28.8858,28.9921,1485.4951920974,0
+NXTG.US,D,20131101,000000,28.8671,28.8671,28.4744,28.4744,4499.160540771,0
+NXTG.US,D,20131104,000000,28.6978,28.7145,28.6161,28.7057,675.68693758191,0
+NXTG.US,D,20131105,000000,28.5207,28.6328,28.5207,28.6328,923.60815979241,0
+NXTG.US,D,20131106,000000,28.6712,28.808,28.6418,28.6418,714.29761972945,0
+NXTG.US,D,20131107,000000,28.2185,28.3337,28.0128,28.0128,1889.8912840637,0
+NXTG.US,D,20131108,000000,28.1102,28.2284,28.1102,28.2284,227.59981055391,0
+NXTG.US,D,20131111,000000,28.2008,28.2372,28.1201,28.1201,1352.3899457466,0
+NXTG.US,D,20131112,000000,28.1909,28.3759,28.1909,28.3475,1125.8062057756,0
+NXTG.US,D,20131113,000000,28.1201,28.5374,28.1201,28.5374,4506.2730348508,0
+NXTG.US,D,20131114,000000,28.2962,28.5925,28.2962,28.5925,1686.6771674977,0
+NXTG.US,D,20131115,000000,28.6418,28.8326,28.6418,28.8326,2701.7316797448,0
+NXTG.US,D,20131118,000000,28.7224,28.8238,28.7224,28.7982,3149.8188067728,0
+NXTG.US,D,20131119,000000,28.5925,28.5925,28.3937,28.441,1233.5096875555,0
+NXTG.US,D,20131120,000000,28.5994,28.5994,28.3238,28.4636,966.28312427127,0
+NXTG.US,D,20131121,000000,28.433,28.6161,28.433,28.5207,2813.4994438561,0
+NXTG.US,D,20131122,000000,28.433,28.7982,28.433,28.7795,1463.1416392751,0
+NXTG.US,D,20131125,000000,28.7795,28.7795,28.6978,28.6978,1233.5096875555,0
+NXTG.US,D,20131126,000000,28.7421,28.9537,28.7421,28.9537,2248.5641998027,0
+NXTG.US,D,20131127,000000,29.0708,29.0708,28.9822,28.9822,451.13533877649,0
+NXTG.US,D,20131129,000000,29.3375,29.3493,29.3307,29.3307,732.58689022039,0
+NXTG.US,D,20131202,000000,29.0551,29.1239,29.0551,29.1239,227.59981055391,0
+NXTG.US,D,20131204,000000,28.8524,28.8524,28.8524,28.8524,451.13533877649,0
+NXTG.US,D,20131206,000000,29.2292,29.2933,29.0708,29.0708,2587.9317744679,0
+NXTG.US,D,20131209,000000,29.1594,29.1682,29.1594,29.1682,451.13533877649,0
+NXTG.US,D,20131210,000000,29.0807,29.1682,29.0807,29.0807,1463.1416392751,0
+NXTG.US,D,20131212,000000,28.4832,28.7057,28.4832,28.7057,1125.8062057756,0
+NXTG.US,D,20131213,000000,28.625,28.6418,28.625,28.6418,897.19032463884,0
+NXTG.US,D,20131216,000000,28.7884,28.7884,28.7884,28.7884,104.65527003148,0
+NXTG.US,D,20131217,000000,28.6614,28.6614,28.6614,28.6614,353.59256282482,0
+NXTG.US,D,20131218,000000,28.6023,29.0058,28.6023,29.0058,1123.7740646099,0
+NXTG.US,D,20131219,000000,28.7834,28.8021,28.7834,28.8021,787.4547016932,0
+NXTG.US,D,20131220,000000,29.1003,29.1269,29.1003,29.1191,2605.204974376,0
+NXTG.US,D,20131223,000000,29.2096,29.4104,29.1643,29.1732,1350.357804581,0
+NXTG.US,D,20131227,000000,29.6948,29.7047,29.4949,29.5324,2696.6513268307,0
+NXTG.US,D,20131230,000000,29.6249,29.6338,29.6249,29.6338,1009.974159333,0
+NXTG.US,D,20131231,000000,29.559,29.8237,29.559,29.7342,2795.2101733652,0
+NXTG.US,D,20140102,000000,29.3916,29.3916,29.3916,29.3916,284.49976319238,0
+NXTG.US,D,20140103,000000,29.5049,29.5049,29.3159,29.3159,822.00110150942,0
+NXTG.US,D,20140106,000000,29.43,29.43,29.1545,29.2096,4491.0319761083,0
+NXTG.US,D,20140107,000000,29.3513,29.5678,29.3513,29.5678,2021.9804598316,0
+NXTG.US,D,20140108,000000,29.4586,29.5147,29.4586,29.5147,896.17425405601,0
+NXTG.US,D,20140113,000000,29.2893,29.2893,29.2893,29.2893,559.8548911393,0
+NXTG.US,D,20140114,000000,29.4202,29.6525,29.4202,29.6426,1572.8772622207,0
+NXTG.US,D,20140115,000000,29.8326,29.8326,29.8326,29.8326,660.44587883946,0
+NXTG.US,D,20140116,000000,29.8139,29.8139,29.8139,29.8139,104.65527003148,0
+NXTG.US,D,20140117,000000,29.7952,29.8414,29.7952,29.8414,559.8548911393,0
+NXTG.US,D,20140121,000000,30.0176,30.2499,30.0176,30.2499,559.8548911393,0
+NXTG.US,D,20140122,000000,30.1712,30.4575,30.1712,30.4575,2472.0997280252,0
+NXTG.US,D,20140123,000000,29.9644,30.3119,29.9644,30.0363,1123.7740646099,0
+NXTG.US,D,20140124,000000,29.4979,29.4979,29.4418,29.4418,969.33133601976,0
+NXTG.US,D,20140127,000000,29.1998,29.4202,29.1998,29.3916,1230.4614758071,0
+NXTG.US,D,20140128,000000,29.4369,29.4369,29.4369,29.4369,220.4873164741,0
+NXTG.US,D,20140129,000000,29.1998,29.3237,28.7736,29.0314,4830.3995507735,0
+NXTG.US,D,20140130,000000,29.2726,29.6771,29.2726,29.6771,7977.1701457978,0
+NXTG.US,D,20140131,000000,29.1918,29.4763,29.1918,29.3838,1009.974159333,0
+NXTG.US,D,20140203,000000,28.6466,28.6466,28.5157,28.5157,1009.974159333,0
+NXTG.US,D,20140204,000000,28.5157,28.5157,28.5157,28.5157,424.71750362291,0
+NXTG.US,D,20140205,000000,28.5856,28.5856,28.5856,28.5856,194.06948132052,0
+NXTG.US,D,20140207,000000,29.2765,29.5403,29.0856,29.3513,4829.3834801907,0
+NXTG.US,D,20140210,000000,29.4675,29.5934,29.4625,29.5934,1673.4682499209,0
+NXTG.US,D,20140211,000000,29.7145,29.8326,29.6525,29.8178,5294.7438071268,0
+NXTG.US,D,20140212,000000,29.9546,29.9644,29.9468,29.9468,1135.9669116039,0
+NXTG.US,D,20140213,000000,30.0845,30.1258,30.0845,30.1258,826.06538384074,0
+NXTG.US,D,20140214,000000,30.0973,30.0973,30.0973,30.0973,277.38726911257,0
+NXTG.US,D,20140219,000000,30.3246,30.3246,30.2164,30.3119,14376.382676461,0
+NXTG.US,D,20140220,000000,30.2587,30.4014,30.2587,30.4014,700.07263156983,0
+NXTG.US,D,20140221,000000,30.3847,30.3847,30.3847,30.3847,196.10162248618,0
+NXTG.US,D,20140224,000000,30.6514,30.8817,30.6514,30.8817,908.36710104996,0
+NXTG.US,D,20140225,000000,30.8522,30.9004,30.8522,30.8522,501.93886791799,0
+NXTG.US,D,20140226,000000,31.0707,31.2025,31.0707,31.2025,801.67968985282,0
+NXTG.US,D,20140227,000000,31.1593,31.1593,31.0736,31.0736,477.55317393007,0
+NXTG.US,D,20140228,000000,31.3541,31.4309,31.1849,31.1849,1180.6740172484,0
+NXTG.US,D,20140303,000000,30.8719,31.1849,30.8719,31.1849,335.30329233388,0
+NXTG.US,D,20140304,000000,31.6041,31.6189,31.6041,31.6189,352.57649224199,0
+NXTG.US,D,20140306,000000,31.8974,31.9584,31.7025,31.7025,1640.9539912704,0
+NXTG.US,D,20140307,000000,31.5499,31.5499,31.5499,31.5499,171.71592849826,0
+NXTG.US,D,20140310,000000,31.4063,31.4063,31.3276,31.3276,1592.1826032945,0
+NXTG.US,D,20140311,000000,31.7104,31.7507,31.3875,31.3875,1042.4884179835,0
+NXTG.US,D,20140312,000000,31.1327,31.1927,31.0461,31.0461,1004.8938064188,0
+NXTG.US,D,20140313,000000,30.7735,30.7911,30.7735,30.7911,1669.4039675896,0
+NXTG.US,D,20140314,000000,30.6868,31.0864,30.6868,31.0864,350.54435107633,0
+NXTG.US,D,20140318,000000,31.4988,31.5136,31.4988,31.5136,1995.562624678,0
+NXTG.US,D,20140319,000000,31.5136,31.6543,31.2822,31.3965,4786.7085157118,0
+NXTG.US,D,20140321,000000,31.6552,31.6552,31.2538,31.2538,450.11926819366,0
+NXTG.US,D,20140324,000000,31.1849,31.1927,31.1849,31.1849,1736.4646260564,0
+NXTG.US,D,20140325,000000,31.491,31.5451,31.491,31.5165,1358.4863692436,0
+NXTG.US,D,20140326,000000,31.1799,31.1799,31.1799,31.1799,449.10319761083,0
+NXTG.US,D,20140327,000000,31.3492,31.3492,31.1366,31.1366,1678.5486028351,0
+NXTG.US,D,20140328,000000,31.1179,31.1612,31.0726,31.0726,3791.9754151213,0
+NXTG.US,D,20140331,000000,31.5362,31.6405,31.5165,31.6405,4173.0018836826,0
+NXTG.US,D,20140401,000000,31.7881,31.8482,31.6444,31.6444,2182.5196119187,0
+NXTG.US,D,20140402,000000,31.8314,32.0558,31.8314,32.0558,1228.4293346414,0
+NXTG.US,D,20140403,000000,32.0548,32.0913,31.8708,31.8708,6187.8698494343,0
+NXTG.US,D,20140407,000000,31.5451,31.5539,31.2577,31.4181,19008.648463582,0
+NXTG.US,D,20140409,000000,31.858,31.858,31.8304,31.8304,361.72112748746,0
+NXTG.US,D,20140410,000000,31.7783,31.7783,31.1897,31.1897,496.85851500384,0
+NXTG.US,D,20140411,000000,31.0175,31.1612,31.0087,31.1612,1285.3292872799,0
+NXTG.US,D,20140415,000000,30.2942,30.2942,30.2942,30.2942,623.86733785758,0
+NXTG.US,D,20140416,000000,30.9909,31.0273,30.9909,31.0273,443.00677411385,0
+NXTG.US,D,20140421,000000,31.5727,31.7597,31.5727,31.7597,452.15140935932,0
+NXTG.US,D,20140423,000000,32.1267,32.1267,31.8758,31.8758,435.89428003404,0
+NXTG.US,D,20140424,000000,32.1355,32.2143,31.921,32.1445,1646.0343441845,0
+NXTG.US,D,20140425,000000,31.5214,31.9023,31.5214,31.5214,516.16385607761,0
+NXTG.US,D,20140428,000000,31.4476,31.4476,30.9467,31.1278,1192.8668642423,0
+NXTG.US,D,20140429,000000,31.4732,31.4732,31.4732,31.4732,221.50338705693,0
+NXTG.US,D,20140430,000000,31.5096,31.5096,31.5096,31.5096,419.63715070876,0
+NXTG.US,D,20140501,000000,31.5775,31.8137,31.5775,31.6198,13126.61585958,0
+NXTG.US,D,20140505,000000,31.7547,31.7547,31.5893,31.7547,894.14211289035,0
+NXTG.US,D,20140507,000000,31.5096,31.5096,31.5096,31.5096,110.75169352846,0
+NXTG.US,D,20140508,000000,31.7881,31.8718,31.6986,31.6986,3830.5860972689,0
+NXTG.US,D,20140509,000000,31.5854,31.5854,31.5854,31.5854,169.6837873326,0
+NXTG.US,D,20140512,000000,31.9663,31.9741,31.858,31.921,1869.5698724071,0
+NXTG.US,D,20140513,000000,32.047,32.047,31.8758,31.921,3356.0811350873,0
+NXTG.US,D,20140514,000000,31.798,31.9811,31.798,31.8944,2357.2837521655,0
+NXTG.US,D,20140515,000000,31.1799,31.5707,31.1799,31.5707,902.27067755299,0
+NXTG.US,D,20140516,000000,31.3236,31.3236,31.3049,31.3049,1845.1841784192,0
+NXTG.US,D,20140519,000000,31.7006,31.8384,31.6917,31.6917,1592.1826032945,0
+NXTG.US,D,20140520,000000,31.5549,31.611,31.5549,31.611,800.66361926999,0
+NXTG.US,D,20140522,000000,31.7597,31.9948,31.7597,31.9948,491.77816208969,0
+NXTG.US,D,20140523,000000,32.1355,32.1445,32.1327,32.1445,878.9010541479,0
+NXTG.US,D,20140527,000000,32.2143,32.4377,32.2143,32.3934,849.43500724583,0
+NXTG.US,D,20140529,000000,32.7073,32.9081,32.7073,32.9081,628.94769077173,0
+NXTG.US,D,20140530,000000,32.8599,33.0026,32.8599,33.0026,813.87253684678,0
+NXTG.US,D,20140602,000000,32.9131,32.9131,32.8304,32.8304,1245.7025345495,0
+NXTG.US,D,20140603,000000,32.8402,32.9594,32.8402,32.9594,961.20277135712,0
+NXTG.US,D,20140604,000000,32.8304,33.0961,32.8304,33.0961,540.54955006553,0
+NXTG.US,D,20140605,000000,33.1256,33.2841,33.0793,33.2152,13627.538656915,0
+NXTG.US,D,20140606,000000,33.5606,33.5724,33.5606,33.5724,332.25508058539,0
+NXTG.US,D,20140609,000000,33.349,33.5902,33.349,33.5892,1588.1183209632,0
+NXTG.US,D,20140610,000000,33.5724,33.7732,33.5724,33.7732,1273.1364402859,0
+NXTG.US,D,20140611,000000,33.8411,33.9366,33.7152,33.9366,1399.1291925568,0
+NXTG.US,D,20140612,000000,33.664,33.7044,33.664,33.664,1181.6900878312,0
+NXTG.US,D,20140613,000000,33.8313,33.8401,33.7752,33.8401,1941.710883788,0
+NXTG.US,D,20140616,000000,33.7732,33.789,33.602,33.789,1954.9198013648,0
+NXTG.US,D,20140617,000000,33.6551,33.9189,33.6551,33.9189,330.22293941973,0
+NXTG.US,D,20140618,000000,33.8638,34.0341,33.8638,34.0341,364.76933923595,0
+NXTG.US,D,20140619,000000,33.9396,34.1709,33.9396,34.1541,12721.203697031,0
+NXTG.US,D,20140620,000000,34.1354,34.1354,34.0616,34.0626,2042.3018714882,0
+NXTG.US,D,20140623,000000,34.0636,34.0636,33.9288,34.0547,4577.3979756489,0
+NXTG.US,D,20140624,000000,34.1404,34.2093,33.9238,33.9238,1126.8222763584,0
+NXTG.US,D,20140625,000000,33.6669,33.6994,33.4061,33.6994,2022.9965304144,0
+NXTG.US,D,20140626,000000,33.7929,33.8894,33.7575,33.8894,1185.7543701625,0
+NXTG.US,D,20140627,000000,33.8363,33.9317,33.8165,33.9317,2131.7160827772,0
+NXTG.US,D,20140630,000000,33.9238,34.105,33.8972,34.096,4014.4948727611,0
+NXTG.US,D,20140701,000000,34.5517,34.5517,34.4808,34.4808,415.57286837744,0
+NXTG.US,D,20140702,000000,34.4898,34.5517,34.4091,34.4808,5024.469032094,0
+NXTG.US,D,20140703,000000,34.6758,34.7613,34.6758,34.7309,1421.4827453791,0
+NXTG.US,D,20140707,000000,34.5615,34.6315,34.5262,34.6315,967.2991948541,0
+NXTG.US,D,20140708,000000,34.2378,34.3076,34.2279,34.2437,1216.2364876474,0
+NXTG.US,D,20140709,000000,34.2013,34.2013,34.2013,34.2013,136.15345809921,0
+NXTG.US,D,20140710,000000,34.0409,34.2653,33.8854,34.2279,4813.1263508654,0
+NXTG.US,D,20140711,000000,34.1571,34.1571,34.1571,34.1571,174.76414024675,0
+NXTG.US,D,20140714,000000,34.4435,34.4435,34.348,34.348,300.75689251766,0
+NXTG.US,D,20140715,000000,34.3451,34.3451,34.163,34.163,431.82999770272,0
+NXTG.US,D,20140716,000000,34.4346,34.4346,34.2063,34.2063,1087.195523628,0
+NXTG.US,D,20140717,000000,34.0035,34.0035,33.8451,33.8451,2150.0053532681,0
+NXTG.US,D,20140718,000000,34.1068,34.1679,34.1068,34.1679,451.13533877649,0
+NXTG.US,D,20140722,000000,34.4267,34.5615,34.4267,34.5615,360.70505690463,0
+NXTG.US,D,20140723,000000,34.5615,34.5615,34.2653,34.2732,1442.8202276185,0
+NXTG.US,D,20140724,000000,34.3106,34.3106,34.289,34.289,523.27635015742,0
+NXTG.US,D,20140725,000000,34.2811,34.2811,34.0311,34.0409,1990.4822717638,0
+NXTG.US,D,20140728,000000,34.0675,34.0764,34.0065,34.0133,4057.1698372399,0
+NXTG.US,D,20140729,000000,34.2279,34.2279,33.9504,34.0223,3807.2164738638,0
+NXTG.US,D,20140730,000000,34.0223,34.1748,34.0223,34.1502,3641.5969688625,0
+NXTG.US,D,20140731,000000,33.477,33.477,33.2447,33.2447,21557.969555903,0
+NXTG.US,D,20140801,000000,33.289,33.4091,33.0931,33.3698,1530.2022977419,0
+NXTG.US,D,20140804,000000,33.4869,33.5892,33.3126,33.544,1446.8845099498,0
+NXTG.US,D,20140805,000000,33.4249,33.4249,33.2083,33.2437,1127.8383469412,0
+NXTG.US,D,20140806,000000,33.351,33.351,33.351,33.351,104.65527003148,0
+NXTG.US,D,20140807,000000,33.351,33.351,32.8875,32.8963,2082.9446948014,0
+NXTG.US,D,20140811,000000,33.227,33.5853,33.227,33.4691,605.57806736664,0
+NXTG.US,D,20140812,000000,33.351,33.4101,33.351,33.4101,1063.8259002229,0
+NXTG.US,D,20140813,000000,33.7762,33.7762,33.5853,33.6994,3250.409794473,0
+NXTG.US,D,20140814,000000,33.6994,33.7191,33.6994,33.7191,1056.7134061431,0
+NXTG.US,D,20140815,000000,33.913,33.913,33.8087,33.8087,282.46762202672,0
+NXTG.US,D,20140818,000000,33.9858,34.104,33.9504,34.104,728.52260788907,0
+NXTG.US,D,20140819,000000,34.2811,34.3076,34.16,34.3076,2034.1733068255,0
+NXTG.US,D,20140820,000000,34.2407,34.2732,34.2407,34.2732,1060.7776884745,0
+NXTG.US,D,20140821,000000,34.3451,34.3903,34.3451,34.3903,859.59571307413,0
+NXTG.US,D,20140822,000000,34.4622,34.4622,34.3618,34.3618,640.12446718286,0
+NXTG.US,D,20140825,000000,34.3717,34.3717,34.3717,34.3717,224.55159880542,0
+NXTG.US,D,20140827,000000,34.4808,34.4808,34.4808,34.4808,440.97463294819,0
+NXTG.US,D,20140828,000000,34.3076,34.5084,34.3076,34.4808,1450.9487922812,0
+NXTG.US,D,20140829,000000,34.7643,34.7643,34.7633,34.7633,540.54955006553,0
+NXTG.US,D,20140902,000000,34.7141,34.8391,34.7141,34.7141,718.36190206077,0
+NXTG.US,D,20140903,000000,34.8007,34.8007,34.8007,34.8007,404.39609196632,0
+NXTG.US,D,20140904,000000,34.7575,34.9277,34.7575,34.7731,3534.9095576654,0
+NXTG.US,D,20140905,000000,34.7643,34.7643,34.6029,34.6029,455.19962110781,0
+NXTG.US,D,20140909,000000,34.6748,34.7831,34.4898,34.5705,5100.6743258063,0
+NXTG.US,D,20140910,000000,34.7132,34.721,34.7132,34.721,856.54750132564,0
+NXTG.US,D,20140911,000000,34.7309,34.7309,34.7309,34.7309,646.22089067984,0
+NXTG.US,D,20140912,000000,34.7132,34.7132,34.5615,34.6315,7659.1400533721,0
+NXTG.US,D,20140915,000000,34.7132,34.7132,34.3717,34.3717,452.15140935932,0
+NXTG.US,D,20140916,000000,34.6315,34.6315,34.6315,34.6315,571.03166755043,0
+NXTG.US,D,20140918,000000,34.5271,34.5271,34.4622,34.4946,7280.1457259765,0
+NXTG.US,D,20140919,000000,34.5439,34.5439,34.2181,34.2309,543.59776181402,0
+NXTG.US,D,20140922,000000,33.8894,33.914,33.8894,33.8894,848.418936663,0
+NXTG.US,D,20140923,000000,33.722,33.722,33.722,33.722,356.64077457331,0
+NXTG.US,D,20140924,000000,33.9022,33.9022,33.9022,33.9022,104.65527003148,0
+NXTG.US,D,20140925,000000,33.4268,33.4337,33.4268,33.4268,493.81030325535,0
+NXTG.US,D,20140926,000000,33.3717,33.3717,33.3717,33.3717,300.75689251766,0
+NXTG.US,D,20140929,000000,33.2733,33.3264,33.2733,33.2733,400.331809635,0
+NXTG.US,D,20141001,000000,32.8511,32.8629,32.6621,32.6759,1756.786037713,0
+NXTG.US,D,20141002,000000,32.5175,32.5175,32.051,32.1227,5855.6147688489,0
+NXTG.US,D,20141003,000000,32.7507,32.7595,32.6532,32.7595,1561.7004858096,0
+NXTG.US,D,20141006,000000,32.7261,32.7261,32.7261,32.7261,1026.2312886582,0
+NXTG.US,D,20141007,000000,32.3944,32.3944,32.2891,32.2891,445.03891527951,0
+NXTG.US,D,20141008,000000,32.1327,32.1858,31.9938,32.1858,829.11359558923,0
+NXTG.US,D,20141010,000000,31.5008,31.5008,30.4762,30.5294,9932.0899471626,0
+NXTG.US,D,20141013,000000,30.6396,30.8257,30.4762,30.8257,1404.209545471,0
+NXTG.US,D,20141014,000000,30.7292,30.7892,30.5707,30.6573,1231.4775463899,0
+NXTG.US,D,20141015,000000,30.1347,30.4762,30.1347,30.1347,759.00472537396,0
+NXTG.US,D,20141016,000000,30.6495,30.8709,30.6495,30.8709,451.13533877649,0
+NXTG.US,D,20141017,000000,30.8807,31.1445,30.8079,30.989,1227.4132640586,0
+NXTG.US,D,20141020,000000,31.484,31.484,31.484,31.484,104.65527003148,0
+NXTG.US,D,20141021,000000,31.9053,31.9053,31.9053,31.9053,320.06223359143,0
+NXTG.US,D,20141022,000000,31.8698,31.8698,31.8698,31.8698,138.18559926487,0
+NXTG.US,D,20141023,000000,31.9732,32.2212,31.9732,32.1317,878.9010541479,0
+NXTG.US,D,20141024,000000,31.9702,32.0952,31.9613,32.0952,1363.5667221578,0
+NXTG.US,D,20141027,000000,31.8432,31.986,31.8432,31.9329,1002.8616652531,0
+NXTG.US,D,20141028,000000,32.3541,32.9141,32.3541,32.9141,4887.299503412,0
+NXTG.US,D,20141029,000000,32.978,32.978,32.978,32.978,387.12289205821,0
+NXTG.US,D,20141030,000000,33.0144,33.0509,32.8442,33.0509,2018.9322480831,0
+NXTG.US,D,20141031,000000,33.7536,33.788,33.7536,33.788,296.69261018634,0
+NXTG.US,D,20141103,000000,33.9022,33.9022,33.8667,33.9022,494.82637383818,0
+NXTG.US,D,20141104,000000,33.6659,33.6659,33.6659,33.6659,159.5230815043,0
+NXTG.US,D,20141105,000000,33.7979,33.7979,33.7979,33.7979,228.61588113674,0
+NXTG.US,D,20141106,000000,33.5872,33.5872,33.5872,33.5872,255.03371629031,0
+NXTG.US,D,20141107,000000,33.6522,33.6522,33.6522,33.6522,188.98912840637,0
+NXTG.US,D,20141110,000000,33.7959,33.7959,33.7959,33.7959,242.84086929636,0
+NXTG.US,D,20141111,000000,33.722,33.722,33.722,33.722,104.65527003148,0
+NXTG.US,D,20141112,000000,33.7713,33.7713,33.7418,33.7418,286.53190435804,0
+NXTG.US,D,20141113,000000,33.729,33.8126,33.729,33.791,4560.1247757408,0
+NXTG.US,D,20141114,000000,33.8579,33.8579,33.8579,33.8579,209.31054006297,0
+NXTG.US,D,20141117,000000,33.5784,33.6059,33.5784,33.5931,1188.802581911,0
+NXTG.US,D,20141118,000000,33.8057,33.8057,33.7959,33.7959,676.70300816474,0
+NXTG.US,D,20141119,000000,33.6325,33.6325,33.6158,33.6158,1717.1592849826,0
+NXTG.US,D,20141120,000000,33.721,33.721,33.721,33.721,326.15865708841,0
+NXTG.US,D,20141121,000000,34.1098,34.3047,34.1098,34.224,1473.3023451034,0
+NXTG.US,D,20141124,000000,34.2693,34.2693,34.2693,34.2693,179.8444931609,0
+NXTG.US,D,20141125,000000,34.2712,34.3421,34.2712,34.3421,1698.8700144917,0
+NXTG.US,D,20141128,000000,34.7466,34.7466,34.5705,34.5705,340.38364524803,0
+NXTG.US,D,20141201,000000,34.4061,34.4061,34.4061,34.4061,575.09594988175,0
+NXTG.US,D,20141202,000000,34.4504,34.4504,34.3421,34.3421,311.93366892879,0
+NXTG.US,D,20141203,000000,34.3963,34.3963,34.3963,34.3963,119.89632877393,0
+NXTG.US,D,20141204,000000,34.6738,34.8096,34.6738,34.7909,1312.7631930163,0
+NXTG.US,D,20141205,000000,35.0084,35.0172,35.0084,35.0084,2275.9981055391,0
+NXTG.US,D,20141208,000000,34.3588,34.3588,34.3588,34.3588,343.43185699652,0
+NXTG.US,D,20141209,000000,34.1551,34.2151,34.1551,34.2151,1926.4698250456,0
+NXTG.US,D,20141210,000000,34.2151,34.2535,33.909,33.909,1374.7434985689,0
+NXTG.US,D,20141211,000000,34.3795,34.3795,34.3588,34.3588,668.5744435021,0
+NXTG.US,D,20141212,000000,33.8205,33.9711,33.7792,33.7792,898.20639522167,0
+NXTG.US,D,20141215,000000,33.6158,33.6158,33.1926,33.289,760.02079595679,0
+NXTG.US,D,20141216,000000,33.6059,33.6837,33.2989,33.2989,641.14053776569,0
+NXTG.US,D,20141217,000000,33.1512,33.787,33.1512,33.787,1126.8222763584,0
+NXTG.US,D,20141218,000000,33.8677,33.8677,33.8677,33.8677,134.12131693355,0
+NXTG.US,D,20141219,000000,33.909,33.909,33.909,33.909,353.59256282482,0
+NXTG.US,D,20141222,000000,34.1975,34.4976,34.1975,34.4976,1159.336535009,0
+NXTG.US,D,20141223,000000,34.597,34.597,34.3175,34.3175,870.77248948526,0
+NXTG.US,D,20141226,000000,34.597,34.8165,34.597,34.8165,394.23538613802,0
+NXTG.US,D,20141229,000000,34.4543,34.4642,34.4356,34.4356,1377.7917103174,0
+NXTG.US,D,20141230,000000,34.282,34.29,34.282,34.29,677.71907874757,0
+NXTG.US,D,20141231,000000,34.3815,34.3815,34.3815,34.3815,139.2016698477,0
+NXTG.US,D,20150105,000000,33.8962,33.8962,33.4543,33.5292,3593.8416514695,0
+NXTG.US,D,20150106,000000,33.3018,33.3018,33.1139,33.2211,1061.7937590573,0
+NXTG.US,D,20150107,000000,33.4661,33.6797,33.4661,33.664,3150.8348773556,0
+NXTG.US,D,20150108,000000,33.7742,34.1226,33.7742,34.1226,1614.5361561168,0
+NXTG.US,D,20150109,000000,34.1502,34.2013,34.1502,34.2013,643.17267893135,0
+NXTG.US,D,20150112,000000,33.8677,33.9937,33.8539,33.8539,340.38364524803,0
+NXTG.US,D,20150113,000000,34.41,34.41,33.8067,33.8067,2296.3195171957,0
+NXTG.US,D,20150114,000000,33.8795,33.913,33.7742,33.913,2444.6658222888,0
+NXTG.US,D,20150115,000000,33.9671,34.159,33.6729,33.6729,510.06743258063,0
+NXTG.US,D,20150116,000000,33.8904,34.0124,33.8431,34.0124,2104.2821770408,0
+NXTG.US,D,20150121,000000,34.282,34.3175,34.1128,34.1128,1601.32723854,0
+NXTG.US,D,20150122,000000,34.4356,34.7466,34.4356,34.7466,2982.1671606059,0
+NXTG.US,D,20150123,000000,34.7072,34.9848,34.7072,34.85,2077.8643418872,0
+NXTG.US,D,20150126,000000,34.7594,35.0468,34.7594,34.8766,3152.8670185213,0
+NXTG.US,D,20150127,000000,34.7181,34.7181,34.5291,34.5291,604.56199678381,0
+NXTG.US,D,20150128,000000,34.8273,34.8273,34.6452,34.6452,1665.3396852583,0
+NXTG.US,D,20150129,000000,34.2663,34.7249,34.2663,34.661,1257.8953815435,0
+NXTG.US,D,20150130,000000,34.4543,34.4543,34.4543,34.4543,394.23538613802,0
+NXTG.US,D,20150202,000000,33.8884,33.8884,33.8884,33.8884,245.88908104485,0
+NXTG.US,D,20150203,000000,34.5537,34.7427,34.5537,34.6708,1196.9311465737,0
+NXTG.US,D,20150205,000000,35.1019,35.2909,34.9405,35.2909,2771.8405499601,0
+NXTG.US,D,20150209,000000,34.8952,34.8952,34.8952,34.8952,123.96061110525,0
+NXTG.US,D,20150210,000000,35.0035,35.1561,35.0025,35.1561,877.88498356507,0
+NXTG.US,D,20150212,000000,35.3715,35.6973,35.3715,35.6973,2054.4947184821,0
+NXTG.US,D,20150213,000000,35.8755,35.8755,35.7859,35.7859,447.07105644517,0
+NXTG.US,D,20150217,000000,35.9572,35.9936,35.9197,35.9197,1913.2609074688,0
+NXTG.US,D,20150218,000000,35.8755,35.9306,35.8755,35.9306,293.64439843785,0
+NXTG.US,D,20150219,000000,35.9936,36.1274,35.9936,35.9936,555.79060880798,0
+NXTG.US,D,20150220,000000,36.0034,36.2623,36.0034,36.2623,722.42618439209,0
+NXTG.US,D,20150223,000000,36.1117,36.1117,35.842,35.842,1765.9306729584,0
+NXTG.US,D,20150224,000000,36.3724,36.3724,36.3724,36.3724,296.69261018634,0
+NXTG.US,D,20150225,000000,36.4256,36.4955,36.3203,36.3203,893.12604230752,0
+NXTG.US,D,20150226,000000,36.6609,36.6609,36.651,36.6609,2274.9820349562,0
+NXTG.US,D,20150227,000000,36.6609,36.6697,36.651,36.6697,1458.061286361,0
+NXTG.US,D,20150302,000000,36.8026,36.8026,36.651,36.8026,778.31006644773,0
+NXTG.US,D,20150303,000000,36.7061,36.7061,36.4621,36.651,778.31006644773,0
+NXTG.US,D,20150304,000000,36.3912,36.586,36.3912,36.586,1775.0753082039,0
+NXTG.US,D,20150305,000000,36.4719,36.5053,36.4621,36.5053,1111.581217616,0
+NXTG.US,D,20150306,000000,36.5152,36.5152,36.0408,36.152,1335.1167458385,0
+NXTG.US,D,20150309,000000,36.0034,36.1982,35.9572,36.1884,2999.440360514,0
+NXTG.US,D,20150310,000000,35.8124,35.8124,35.3283,35.3449,3665.9826628504,0
+NXTG.US,D,20150311,000000,35.4168,35.7052,35.4168,35.6501,2889.7047375683,0
+NXTG.US,D,20150316,000000,36.0773,36.0773,35.9847,36.0034,999.81345350466,0
+NXTG.US,D,20150317,000000,36.0034,36.0034,36.0034,36.0034,225.56766938825,0
+NXTG.US,D,20150318,000000,36.2278,36.2278,36.1117,36.1117,1445.868439367,0
+NXTG.US,D,20150319,000000,36.4955,36.4955,36.337,36.337,778.31006644773,0
+NXTG.US,D,20150320,000000,36.8655,36.8931,36.7494,36.7494,667.55837291927,0
+NXTG.US,D,20150324,000000,37.0201,37.0201,36.8291,37.0023,2110.3786005378,0
+NXTG.US,D,20150325,000000,36.7228,37.0122,36.1274,36.1363,4112.0376487128,0
+NXTG.US,D,20150326,000000,35.8676,36.0034,35.8676,36.0034,667.55837291927,0
+NXTG.US,D,20150327,000000,35.9286,36.0034,35.9286,36.0034,887.02961881054,0
+NXTG.US,D,20150330,000000,36.4621,36.6333,36.3636,36.6333,2667.1852799286,0
+NXTG.US,D,20150331,000000,36.1796,36.3558,36.1796,36.1796,396.26752730368,0
+NXTG.US,D,20150402,000000,36.3724,36.524,36.3724,36.524,1111.581217616,0
+NXTG.US,D,20150406,000000,36.6333,36.9384,36.6333,36.7848,999.81345350466,0
+NXTG.US,D,20150407,000000,36.9118,36.965,36.8567,36.8567,3217.8955358224,0
+NXTG.US,D,20150408,000000,37.1096,37.1096,37.0122,37.0457,1111.581217616,0
+NXTG.US,D,20150409,000000,37.0023,37.335,37.0023,37.335,2626.5424566154,0
+NXTG.US,D,20150410,000000,37.0732,37.4777,37.0732,37.4688,2889.7047375683,0
+NXTG.US,D,20150413,000000,37.5308,37.5308,37.5308,37.5308,225.56766938825,0
+NXTG.US,D,20150414,000000,37.3606,37.4443,37.3606,37.4354,999.81345350466,0
+NXTG.US,D,20150415,000000,37.5594,37.5771,37.5594,37.5673,1384.9042043972,0
+NXTG.US,D,20150416,000000,37.6509,37.6509,37.4954,37.6155,3947.4342142943,0
+NXTG.US,D,20150417,000000,37.1913,37.1913,36.8754,36.9836,887.02961881054,0
+NXTG.US,D,20150420,000000,37.1086,37.1086,37.1086,37.1086,193.05341073769,0
+NXTG.US,D,20150421,000000,37.2898,37.3074,37.1648,37.2209,580.17630279589,0
+NXTG.US,D,20150422,000000,37.6765,37.6765,37.6765,37.6765,305.83724543181,0
+NXTG.US,D,20150423,000000,37.7572,37.7572,37.6509,37.7385,2444.6658222888,0
+NXTG.US,D,20150424,000000,37.8192,37.8192,37.5604,37.5604,849.43500724583,0
+NXTG.US,D,20150427,000000,37.6952,37.6952,37.6952,37.6952,446.05498586234,0
+NXTG.US,D,20150428,000000,37.4255,37.461,37.1274,37.2898,2178.4553295874,0
+NXTG.US,D,20150429,000000,37.2799,37.2799,37.211,37.211,999.81345350466,0
+NXTG.US,D,20150430,000000,36.8026,36.8026,36.2907,36.2907,7111.4780092267,0
+NXTG.US,D,20150501,000000,36.4955,36.9118,36.4955,36.9118,1111.581217616,0
+NXTG.US,D,20150504,000000,36.8567,36.9118,36.7396,36.9118,1219.2846993959,0
+NXTG.US,D,20150505,000000,36.4355,36.4355,36.1884,36.2081,1111.581217616,0
+NXTG.US,D,20150506,000000,36.031,36.031,35.8961,35.8961,761.03686653962,0
+NXTG.US,D,20150507,000000,36.1934,36.1934,36.1934,36.1934,283.48369260955,0
+NXTG.US,D,20150508,000000,36.6609,36.7396,36.6609,36.7396,667.55837291927,0
+NXTG.US,D,20150511,000000,36.2809,36.5152,36.2809,36.5152,1555.6040623126,0
+NXTG.US,D,20150512,000000,36.401,36.4069,36.3341,36.3341,880.93319531356,0
+NXTG.US,D,20150513,000000,36.5772,36.5772,36.5772,36.5772,333.27115116822,0
+NXTG.US,D,20150514,000000,36.7228,36.8754,36.651,36.8754,2779.9691146227,0
+NXTG.US,D,20150515,000000,36.8754,36.8754,36.8754,36.8754,596.43343212117,0
+NXTG.US,D,20150518,000000,37.087,37.1086,37.087,37.1086,458.2478328563,0
+NXTG.US,D,20150519,000000,37.1096,37.1175,37.0998,37.1175,616.75484377777,0
+NXTG.US,D,20150520,000000,37.2366,37.3695,37.2366,37.3695,790.50291344169,0
+NXTG.US,D,20150522,000000,37.2199,37.2199,37.1746,37.1834,999.81345350466,0
+NXTG.US,D,20150527,000000,37.0998,37.3704,37.0998,37.3704,446.05498586234,0
+NXTG.US,D,20150528,000000,37.3429,37.3429,37.3429,37.3429,116.84811702544,0
+NXTG.US,D,20150529,000000,37.4157,37.5308,37.4157,37.4777,4555.0444228266,0
+NXTG.US,D,20150601,000000,37.7208,38.704,37.3172,37.3172,3256.50621797,0
+NXTG.US,D,20150602,000000,37.5594,37.5594,37.3704,37.3704,783.39041936188,0
+NXTG.US,D,20150603,000000,37.4157,37.4157,37.4157,37.4157,1445.868439367,0
+NXTG.US,D,20150604,000000,37.2366,37.2366,37.2366,37.2366,553.75846764232,0
+NXTG.US,D,20150605,000000,37.0634,37.0634,36.902,36.902,3558.2791810704,0
+NXTG.US,D,20150608,000000,36.6963,36.6963,36.4453,36.4453,1445.868439367,0
+NXTG.US,D,20150609,000000,36.3193,36.3193,36.3193,36.3193,553.75846764232,0
+NXTG.US,D,20150610,000000,36.4551,36.6363,36.4551,36.6363,1474.3184156862,0
+NXTG.US,D,20150611,000000,36.4807,36.8931,36.4719,36.4719,332.25508058539,0
+NXTG.US,D,20150612,000000,36.4955,36.4955,36.4955,36.4955,553.75846764232,0
+NXTG.US,D,20150615,000000,36.4168,36.4256,36.4168,36.4168,999.81345350466,0
+NXTG.US,D,20150616,000000,36.2721,36.2721,36.2652,36.2652,667.55837291927,0
+NXTG.US,D,20150617,000000,36.1274,36.3814,36.0132,36.3558,2221.1302940662,0
+NXTG.US,D,20150619,000000,36.5152,36.5152,36.5152,36.5152,778.31006644773,0
+NXTG.US,D,20150622,000000,36.902,36.902,36.7937,36.7937,667.55837291927,0
+NXTG.US,D,20150623,000000,36.7957,36.7957,36.7957,36.7957,231.66409288523,0
+NXTG.US,D,20150624,000000,36.7081,36.7081,36.4473,36.4473,774.24578411641,0
+NXTG.US,D,20150625,000000,36.4896,36.4896,36.4896,36.4896,224.55159880542,0
+NXTG.US,D,20150626,000000,36.1127,36.1127,35.8114,35.8302,774.24578411641,0
+NXTG.US,D,20150629,000000,35.1443,35.1443,35.0911,35.0911,551.72632647666,0
+NXTG.US,D,20150630,000000,34.8814,34.9809,34.8814,34.9809,936.8170773692,0
+NXTG.US,D,20150701,000000,35.5301,35.5301,35.0812,35.2436,995.74917117334,0
+NXTG.US,D,20150706,000000,34.4376,34.4376,34.4129,34.4129,551.72632647666,0
+NXTG.US,D,20150707,000000,34.3116,34.3116,33.7644,34.1068,4095.7805193875,0
+NXTG.US,D,20150708,000000,33.8067,33.8067,33.1758,33.3461,6086.2627911513,0
+NXTG.US,D,20150709,000000,33.7162,33.8431,33.4633,33.4819,1879.7305782354,0
+NXTG.US,D,20150714,000000,34.1935,34.3943,34.1935,34.3943,657.39766709097,0
+NXTG.US,D,20150715,000000,34.1935,34.3116,34.0498,34.0498,2438.5693987919,0
+NXTG.US,D,20150716,000000,34.3018,34.4129,34.2752,34.348,3208.7509005769,0
+NXTG.US,D,20150717,000000,34.5035,34.5035,34.4671,34.4671,551.72632647666,0
+NXTG.US,D,20150720,000000,34.5399,34.5399,34.3392,34.4474,774.24578411641,0
+NXTG.US,D,20150722,000000,34.0882,34.0882,33.9858,33.9858,665.52623175361,0
+NXTG.US,D,20150723,000000,34.2023,34.2752,34.0133,34.0133,2432.4729752949,0
+NXTG.US,D,20150724,000000,34.2023,34.2023,33.9238,33.9238,551.72632647666,0
+NXTG.US,D,20150727,000000,33.545,33.6355,33.4543,33.4543,665.52623175361,0
+NXTG.US,D,20150728,000000,33.8972,34.0409,33.8894,33.9671,1768.9788847069,0
+NXTG.US,D,20150729,000000,34.0537,34.2516,34.0498,34.2516,3304.261535363,0
+NXTG.US,D,20150731,000000,34.2673,34.2673,34.1423,34.1935,1215.2204170646,0
+NXTG.US,D,20150803,000000,33.8421,33.9888,33.8421,33.9888,347.49613932784,0
+NXTG.US,D,20150804,000000,33.7742,33.7742,33.6266,33.6355,2102.2500358751,0
+NXTG.US,D,20150805,000000,33.8628,34.0223,33.8628,34.0223,551.72632647666,0
+NXTG.US,D,20150806,000000,33.5902,33.5902,33.4387,33.4387,956.12241844297,0
+NXTG.US,D,20150807,000000,33.4101,33.4101,33.3186,33.3186,443.00677411385,0
+NXTG.US,D,20150810,000000,33.725,33.8245,33.5616,33.8165,665.52623175361,0
+NXTG.US,D,20150811,000000,33.6453,33.6453,33.354,33.354,372.89790389859,0
+NXTG.US,D,20150812,000000,32.9868,32.9868,32.8393,32.9318,3100.0313482141,0
+NXTG.US,D,20150813,000000,33.4101,33.4101,33.2467,33.2467,224.55159880542,0
+NXTG.US,D,20150814,000000,33.3087,33.3087,33.2743,33.2743,329.2068688369,0
+NXTG.US,D,20150817,000000,32.9603,32.9603,32.9603,32.9603,329.2068688369,0
+NXTG.US,D,20150818,000000,33.0725,33.0725,33.0046,33.0046,224.55159880542,0
+NXTG.US,D,20150819,000000,32.5341,32.5341,32.3137,32.3786,1329.0203223416,0
+NXTG.US,D,20150820,000000,32.1897,32.1897,31.8285,32.0716,3429.238217051,0
+NXTG.US,D,20150821,000000,31.6287,31.6287,30.7695,30.9142,2102.2500358751,0
+NXTG.US,D,20150824,000000,30.1288,30.6259,29.4891,29.4891,4184.1786600937,0
+NXTG.US,D,20150825,000000,30.9969,30.9969,30.4369,30.4369,883.98140706205,0
+NXTG.US,D,20150826,000000,30.5342,30.5342,30.5342,30.5342,224.55159880542,0
+NXTG.US,D,20150827,000000,31.6376,32.0903,31.4388,31.5835,4095.7805193875,0
+NXTG.US,D,20150828,000000,31.9988,31.9988,31.9801,31.9801,2769.8084087944,0
+NXTG.US,D,20150831,000000,31.6287,31.855,31.6287,31.855,665.52623175361,0
+NXTG.US,D,20150902,000000,31.3394,31.3394,31.3394,31.3394,551.72632647666,0
+NXTG.US,D,20150904,000000,31.0333,31.0333,31.0333,31.0333,443.00677411385,0
+NXTG.US,D,20150908,000000,31.8206,32.0086,31.8206,32.0086,224.55159880542,0
+NXTG.US,D,20150910,000000,32.1267,32.2871,32.1267,32.2871,682.79943166172,0
+NXTG.US,D,20150911,000000,31.8728,32.1267,31.8728,32.1267,1329.0203223416,0
+NXTG.US,D,20150915,000000,32.1355,32.4052,32.1355,32.3974,774.24578411641,0
+NXTG.US,D,20150916,000000,32.4869,32.7842,32.4869,32.7842,1440.7880864529,0
+NXTG.US,D,20150917,000000,32.8835,32.8835,32.5341,32.5341,840.29037200036,0
+NXTG.US,D,20150918,000000,32.4781,32.4781,32.1986,32.1986,224.55159880542,0
+NXTG.US,D,20150921,000000,32.232,32.232,32.232,32.232,224.55159880542,0
+NXTG.US,D,20150922,000000,31.5923,31.5923,31.5923,31.5923,104.65527003148,0
+NXTG.US,D,20150923,000000,31.7173,31.7173,31.6592,31.6897,676.70300816474,0
+NXTG.US,D,20150924,000000,30.8177,30.8177,30.8177,30.8177,309.90152776313,0
+NXTG.US,D,20150925,000000,31.4712,31.6799,31.4712,31.6179,770.18150178509,0
+NXTG.US,D,20150929,000000,30.7548,30.8709,30.6721,30.6721,770.18150178509,0
+NXTG.US,D,20150930,000000,31.1642,31.1642,31.1642,31.1642,104.65527003148,0
+NXTG.US,D,20151002,000000,31.5883,31.7517,31.5883,31.7517,549.694185311,0
+NXTG.US,D,20151006,000000,32.4781,32.4948,32.4781,32.4948,879.91712473073,0
+NXTG.US,D,20151007,000000,33.0567,33.0567,33.0567,33.0567,265.19442211861,0
+NXTG.US,D,20151008,000000,33.2319,33.2319,33.0331,33.2132,1321.9078282617,0
+NXTG.US,D,20151009,000000,33.4415,33.5577,33.4415,33.5577,440.97463294819,0
+NXTG.US,D,20151012,000000,33.2723,33.2723,33.2723,33.2723,108.7195523628,0
+NXTG.US,D,20151013,000000,33.6768,33.6768,33.5232,33.5232,223.53552822259,0
+NXTG.US,D,20151014,000000,33.2418,33.2418,33.2418,33.2418,328.19079825407,0
+NXTG.US,D,20151015,000000,33.9573,33.9573,33.9573,33.9573,104.65527003148,0
+NXTG.US,D,20151016,000000,34.1915,34.282,34.0754,34.282,1102.4365823705,0
+NXTG.US,D,20151019,000000,34.3096,34.3096,34.3096,34.3096,291.61225727219,0
+NXTG.US,D,20151021,000000,34.5665,34.5665,33.8943,33.8943,440.97463294819,0
+NXTG.US,D,20151022,000000,34.4119,34.4119,34.3637,34.3637,223.53552822259,0
+NXTG.US,D,20151023,000000,34.3637,34.3637,34.3637,34.3637,223.53552822259,0
+NXTG.US,D,20151026,000000,34.719,34.719,34.3096,34.4563,3528.8131341684,0
+NXTG.US,D,20151027,000000,34.038,34.0852,33.9917,33.9917,770.18150178509,0
+NXTG.US,D,20151028,000000,34.1394,35.4168,33.7024,35.4168,549.694185311,0
+NXTG.US,D,20151029,000000,34.1394,34.1394,33.9829,33.9917,1653.1468382643,0
+NXTG.US,D,20151030,000000,34.0655,34.1118,34.0655,34.1118,1102.4365823705,0
+NXTG.US,D,20151102,000000,34.1296,34.6334,34.1296,34.6334,2111.3946711206,0
+NXTG.US,D,20151103,000000,34.8903,34.8903,34.8903,34.8903,447.07105644517,0
+NXTG.US,D,20151106,000000,34.5478,34.5478,34.5389,34.5389,328.19079825407,0
+NXTG.US,D,20151109,000000,34.5803,34.5803,34.3991,34.3991,1358.4863692436,0
+NXTG.US,D,20151111,000000,33.8303,33.8303,33.8303,33.8303,104.65527003148,0
+NXTG.US,D,20151112,000000,33.5764,33.7782,33.5764,33.5764,991.68488884202,0
+NXTG.US,D,20151113,000000,33.0567,33.0567,33.0567,33.0567,879.91712473073,0
+NXTG.US,D,20151116,000000,33.349,33.4583,33.349,33.4495,549.694185311,0
+NXTG.US,D,20151117,000000,33.8401,33.8401,33.5488,33.5764,1653.1468382643,0
+NXTG.US,D,20151118,000000,33.6503,33.6503,33.6217,33.6217,663.49409058795,0
+NXTG.US,D,20151119,000000,33.91,33.91,33.8126,33.8126,879.91712473073,0
+NXTG.US,D,20151123,000000,34.2998,34.2998,34.2998,34.2998,104.65527003148,0
+NXTG.US,D,20151124,000000,34.1492,34.1492,34.1492,34.1492,328.19079825407,0
+NXTG.US,D,20151125,000000,34.0754,34.0754,34.0754,34.0754,104.65527003148,0
+NXTG.US,D,20151130,000000,34.095,34.095,34.095,34.095,104.65527003148,0
+NXTG.US,D,20151201,000000,34.2319,34.2319,34.2319,34.2319,144.28202276185,0
+NXTG.US,D,20151202,000000,34.0281,34.0281,33.8401,33.909,893.12604230752,0
+NXTG.US,D,20151203,000000,33.5577,33.7024,33.4327,33.4583,2140.8607180227,0
+NXTG.US,D,20151207,000000,33.8677,33.8677,33.5853,33.6217,1211.1561347333,0
+NXTG.US,D,20151208,000000,33.1936,33.2182,33.1936,33.1965,1217.2525582303,0
+NXTG.US,D,20151209,000000,33.1404,33.1404,33.104,33.104,1762.8824612099,0
+NXTG.US,D,20151210,000000,32.8028,32.8028,32.5686,32.5686,6172.6287906919,0
+NXTG.US,D,20151211,000000,32.2606,32.3324,32.1533,32.2408,2536.1121747435,0
+NXTG.US,D,20151214,000000,32.1838,32.1838,32.1838,32.1838,107.70348177997,0
+NXTG.US,D,20151215,000000,32.3423,32.7153,32.3423,32.7153,1984.3858482669,0
+NXTG.US,D,20151216,000000,32.6975,32.8609,31.5883,31.5883,1434.6916629559,0
+NXTG.US,D,20151217,000000,32.8609,32.9534,32.8609,32.9436,1984.3858482669,0
+NXTG.US,D,20151218,000000,32.543,32.7153,32.4515,32.4515,1211.1561347333,0
+NXTG.US,D,20151221,000000,32.6877,32.8511,32.6237,32.6877,12676.496591386,0
+NXTG.US,D,20151224,000000,33.5026,33.5026,33.2201,33.2743,943.92957144901,0
+NXTG.US,D,20151228,000000,33.2743,33.2959,33.0312,33.2959,1418.4345336306,0
+NXTG.US,D,20151229,000000,33.4937,33.5971,33.4937,33.5971,593.38522037268,0
+NXTG.US,D,20151231,000000,32.8068,33.0785,32.8068,33.0785,335.30329233388,0
+NXTG.US,D,20160104,000000,32.0184,32.3885,32.0184,32.3885,935.80100678637,0
+NXTG.US,D,20160105,000000,32.4731,32.5085,32.3856,32.4977,714.29761972945,0
+NXTG.US,D,20160106,000000,31.6858,31.7705,31.6858,31.7705,233.69623405089,0
+NXTG.US,D,20160107,000000,31.108,31.108,30.7971,30.7971,644.18874951418,0
+NXTG.US,D,20160108,000000,31.1642,31.2143,30.7784,31.053,1194.899005408,0
+NXTG.US,D,20160111,000000,30.5244,30.5422,30.5166,30.5422,683.81550224455,0
+NXTG.US,D,20160112,000000,30.8345,30.8345,30.8345,30.8345,768.14936061943,0
+NXTG.US,D,20160113,000000,30.5884,30.5884,30.0559,30.0559,2693.6031150822,0
+NXTG.US,D,20160114,000000,30.0875,30.49,29.995,30.49,1512.9290978338,0
+NXTG.US,D,20160115,000000,29.2224,29.2224,29.2224,29.2224,417.6050095431,0
+NXTG.US,D,20160119,000000,29.9251,29.9251,29.4428,29.4428,1538.3308624045,0
+NXTG.US,D,20160120,000000,28.997,28.997,28.7805,28.87,1058.7455473088,0
+NXTG.US,D,20160121,000000,29.6515,29.6721,29.6515,29.6721,570.0155969676,0
+NXTG.US,D,20160122,000000,30.307,30.5806,30.307,30.5806,382.04253914406,0
+NXTG.US,D,20160125,000000,30.4271,30.4271,30.4271,30.4271,295.67653960351,0
+NXTG.US,D,20160126,000000,30.7636,30.7636,30.6061,30.6061,2153.0535650166,0
+NXTG.US,D,20160127,000000,30.5746,30.5746,30.5746,30.5746,258.0819280388,0
+NXTG.US,D,20160128,000000,30.055,30.055,30.055,30.055,187.97305782354,0
+NXTG.US,D,20160201,000000,30.7528,30.861,30.7528,30.8522,528.35670307157,0
+NXTG.US,D,20160202,000000,30.5609,30.5825,30.18,30.4467,1094.3080177078,0
+NXTG.US,D,20160203,000000,30.615,30.615,30.615,30.615,166.63557558411,0
+NXTG.US,D,20160205,000000,30.0531,30.0963,30.0531,30.0963,439.95856236536,0
+NXTG.US,D,20160209,000000,29.3858,29.3858,29.1447,29.2017,3114.2563363738,0
+NXTG.US,D,20160211,000000,28.9075,29.1229,28.9075,28.9379,1698.8700144917,0
+NXTG.US,D,20160212,000000,29.4271,29.4271,29.4271,29.4271,231.66409288523,0
+NXTG.US,D,20160216,000000,30.18,30.18,30.18,30.18,117.86418760827,0
+NXTG.US,D,20160217,000000,31.1563,31.1563,31.1563,31.1563,104.65527003148,0
+NXTG.US,D,20160218,000000,31.2341,31.4083,31.174,31.3738,980.50811243089,0
+NXTG.US,D,20160222,000000,31.6534,31.6534,31.5352,31.5352,918.52780687826,0
+NXTG.US,D,20160223,000000,31.5254,31.5254,31.2508,31.2508,1428.5952394589,0
+NXTG.US,D,20160224,000000,31.2203,31.2203,31.2203,31.2203,131.07310518506,0
+NXTG.US,D,20160229,000000,31.7183,31.7183,31.7183,31.7183,104.65527003148,0
+NXTG.US,D,20160301,000000,31.9683,31.9683,31.9683,31.9683,399.31573905217,0
+NXTG.US,D,20160303,000000,32.2999,32.4082,32.2999,32.4082,1631.8093560249,0
+NXTG.US,D,20160304,000000,32.8068,33.2073,32.7762,32.7762,546.64597356251,0
+NXTG.US,D,20160307,000000,33.2389,33.2389,33.0528,33.0528,1605.3915208713,0
+NXTG.US,D,20160310,000000,32.5863,32.5863,32.5863,32.5863,213.37482239429,0
+NXTG.US,D,20160311,000000,33.3362,33.3914,33.1847,33.3914,1703.9503674058,0
+NXTG.US,D,20160315,000000,32.9387,33.0322,32.9387,33.0322,757.98865479113,0
+NXTG.US,D,20160317,000000,33.6659,33.6659,33.6659,33.6659,324.12651592275,0
+NXTG.US,D,20160318,000000,33.9326,33.9326,33.9326,33.9326,440.97463294819,0
+NXTG.US,D,20160321,000000,33.8933,33.8933,33.8933,33.8933,317.01402184294,0
+NXTG.US,D,20160324,000000,32.8915,33.0793,32.8815,32.919,5085.4332670638,0
+NXTG.US,D,20160328,000000,32.9141,33.1365,32.9141,33.1365,877.88498356507,0
+NXTG.US,D,20160329,000000,33.2329,33.4888,33.2329,33.4888,648.2530318455,0
+NXTG.US,D,20160330,000000,33.8382,33.8382,33.8382,33.8382,104.65527003148,0
+NXTG.US,D,20160401,000000,33.4111,33.4111,33.228,33.2379,1099.388370622,0
+NXTG.US,D,20160404,000000,33.5498,33.5823,33.5498,33.5823,520.22813840893,0
+NXTG.US,D,20160405,000000,33.1188,33.2191,32.8166,32.8166,4175.0340248482,0
+NXTG.US,D,20160407,000000,32.9948,32.9948,32.9948,32.9948,353.59256282482,0
+NXTG.US,D,20160408,000000,33.1099,33.1975,33.0617,33.1139,1538.3308624045,0
+NXTG.US,D,20160411,000000,33.8283,33.8283,33.5636,33.5636,937.83314795203,0
+NXTG.US,D,20160412,000000,33.0194,33.2427,33.0194,33.1975,3083.7742188889,0
+NXTG.US,D,20160413,000000,33.5912,33.5912,33.5636,33.5636,1337.1488870042,0
+NXTG.US,D,20160414,000000,33.7851,33.9189,33.6483,33.8215,23952.847919633,0
+NXTG.US,D,20160415,000000,33.729,33.8283,33.5695,33.7772,5679.8345580194,0
+NXTG.US,D,20160418,000000,33.6659,33.7388,33.6659,33.7004,549.694185311,0
+NXTG.US,D,20160420,000000,33.665,33.8018,33.665,33.8018,439.95856236536,0
+NXTG.US,D,20160425,000000,33.4012,33.4012,33.3816,33.3816,552.74239705949,0
+NXTG.US,D,20160426,000000,33.355,33.355,33.355,33.355,104.65527003148,0
+NXTG.US,D,20160427,000000,33.6385,33.6385,33.6385,33.6385,104.65527003148,0
+NXTG.US,D,20160428,000000,33.537,33.537,33.537,33.537,247.9212222105,0
+NXTG.US,D,20160429,000000,32.4485,32.7704,32.4485,32.6572,1123.7740646099,0
+NXTG.US,D,20160503,000000,32.6276,32.6276,32.5371,32.5371,228.61588113674,0
+NXTG.US,D,20160504,000000,32.542,32.542,31.983,32.1129,2066.6875654761,0
+NXTG.US,D,20160505,000000,31.9181,31.9181,31.9181,31.9181,184.92484607505,0
+NXTG.US,D,20160506,000000,31.7084,31.7084,31.482,31.482,327.17472767124,0
+NXTG.US,D,20160509,000000,31.7537,31.7537,31.5707,31.5707,409.47644488047,0
+NXTG.US,D,20160510,000000,31.7734,31.9181,31.7537,31.9181,441.99070353102,0
+NXTG.US,D,20160511,000000,31.7183,31.8915,31.611,31.8728,1483.4630509317,0
+NXTG.US,D,20160512,000000,31.2606,31.3344,31.2606,31.2902,1318.8596165133,0
+NXTG.US,D,20160516,000000,31.7705,31.7705,31.7705,31.7705,190.0051989892,0
+NXTG.US,D,20160519,000000,31.5067,31.6808,31.5067,31.5401,1203.0275700706,0
+NXTG.US,D,20160520,000000,31.7006,31.9751,31.6808,31.9751,796.59933693867,0
+NXTG.US,D,20160523,000000,32.1808,32.3255,32.1808,32.3255,704.13691390115,0
+NXTG.US,D,20160524,000000,32.3994,32.3994,32.3974,32.3974,3029.9224779989,0
+NXTG.US,D,20160525,000000,32.7015,32.9662,32.7015,32.8815,2858.2065495006,0
+NXTG.US,D,20160526,000000,33.5203,33.5203,33.5203,33.5203,681.78336107889,0
+NXTG.US,D,20160527,000000,33.4111,33.4553,33.3914,33.4209,1757.8021082958,0
+NXTG.US,D,20160531,000000,33.4839,33.6335,33.4741,33.5734,3079.7099365575,0
+NXTG.US,D,20160601,000000,33.5302,33.7388,33.4741,33.664,3193.5098418345,0
+NXTG.US,D,20160602,000000,33.6659,33.8795,33.6109,33.8411,4085.6198135592,0
+NXTG.US,D,20160603,000000,34.0271,34.1216,33.9652,34.0006,2541.1925276577,0
+NXTG.US,D,20160606,000000,34.1905,34.475,34.1206,34.475,3517.6363577572,0
+NXTG.US,D,20160607,000000,34.2417,34.475,34.1551,34.475,1182.706158414,0
+NXTG.US,D,20160608,000000,34.5124,34.5743,34.2003,34.5743,1156.2883232605,0
+NXTG.US,D,20160609,000000,34.4661,34.4661,34.4661,34.4661,105.67134061431,0
+NXTG.US,D,20160610,000000,33.6925,33.9346,33.6925,33.9346,222.51945763976,0
+NXTG.US,D,20160613,000000,33.6285,33.6285,33.5302,33.5302,222.51945763976,0
+NXTG.US,D,20160614,000000,33.2743,33.3195,33.1444,33.1444,1652.1307676815,0
+NXTG.US,D,20160615,000000,33.7939,33.8018,33.7939,33.7939,877.88498356507,0
+NXTG.US,D,20160616,000000,33.292,33.4209,33.292,33.3097,661.46194942229,0
+NXTG.US,D,20160617,000000,33.1906,33.1906,33.1906,33.1906,104.65527003148,0
+NXTG.US,D,20160620,000000,34.0271,34.0271,34.0271,34.0271,327.17472767124,0
+NXTG.US,D,20160621,000000,34.2663,34.347,34.2663,34.347,534.45312656855,0
+NXTG.US,D,20160623,000000,34.4366,34.4366,34.4366,34.4366,116.84811702544,0
+NXTG.US,D,20160624,000000,33.0745,33.0745,33.0745,33.0745,762.05293712245,0
+NXTG.US,D,20160627,000000,31.9791,31.9791,31.9791,31.9791,658.4137376738,0
+NXTG.US,D,20160628,000000,33.042,33.042,32.8481,32.8933,1144.0954762665,0
+NXTG.US,D,20160629,000000,33.1129,33.1522,33.1129,33.1522,221.50338705693,0
+NXTG.US,D,20160630,000000,33.8067,33.8067,33.8067,33.8067,117.86418760827,0
+NXTG.US,D,20160701,000000,33.6876,33.6876,33.6876,33.6876,105.67134061431,0
+NXTG.US,D,20160706,000000,32.7832,32.7832,32.7832,32.7832,222.51945763976,0
+NXTG.US,D,20160707,000000,33.4937,33.4937,33.2083,33.2083,527.34063248874,0
+NXTG.US,D,20160708,000000,34.0813,34.0813,34.0813,34.0813,205.24625773165,0
+NXTG.US,D,20160712,000000,34.8155,34.8155,34.6826,34.6826,358.67291573897,0
+NXTG.US,D,20160714,000000,35.2859,35.2859,35.0498,35.0498,1378.8077809002,0
+NXTG.US,D,20160718,000000,35.278,35.4168,35.278,35.4168,226.58373997108,0
+NXTG.US,D,20160721,000000,35.7239,35.7239,35.3676,35.3676,326.15865708841,0
+NXTG.US,D,20160725,000000,35.6334,35.6648,35.6334,35.6648,550.71025589383,0
+NXTG.US,D,20160727,000000,36.0939,36.0939,36.0939,36.0939,136.15345809921,0
+NXTG.US,D,20160728,000000,36.0939,36.0939,35.9463,35.9463,221.50338705693,0
+NXTG.US,D,20160729,000000,35.9994,35.9994,35.9994,35.9994,290.59618668936,0
+NXTG.US,D,20160801,000000,37.1903,37.1903,36.1323,36.1323,1300.5703460223,0
+NXTG.US,D,20160802,000000,35.8056,35.8056,35.8056,35.8056,211.34268122863,0
+NXTG.US,D,20160803,000000,35.8164,35.8164,35.8164,35.8164,268.2426338671,0
+NXTG.US,D,20160804,000000,35.9621,35.9621,35.9621,35.9621,104.65527003148,0
+NXTG.US,D,20160805,000000,36.2317,36.402,36.2317,36.402,1234.5257581384,0
+NXTG.US,D,20160808,000000,36.525,36.525,36.4611,36.4611,563.91917347062,0
+NXTG.US,D,20160809,000000,36.6205,36.8409,36.6205,36.8409,462.31211518762,0
+NXTG.US,D,20160812,000000,36.6933,36.6933,36.5348,36.5348,221.50338705693,0
+NXTG.US,D,20160815,000000,36.959,36.959,36.959,36.959,776.27792528207,0
+NXTG.US,D,20160816,000000,36.9305,37.0505,36.9177,36.9177,333.27115116822,0
+NXTG.US,D,20160819,000000,36.9404,37.0329,36.776,37.0329,2410.1194224726,0
+NXTG.US,D,20160823,000000,37.0063,37.0063,37.0063,37.0063,221.50338705693,0
+NXTG.US,D,20160826,000000,36.8233,36.8233,36.6756,36.712,1890.9073546465,0
+NXTG.US,D,20160829,000000,36.8114,36.8114,36.8114,36.8114,170.69985791543,0
+NXTG.US,D,20160831,000000,36.5929,36.5929,36.5929,36.5929,104.65527003148,0
+NXTG.US,D,20160901,000000,36.8507,36.8507,36.8507,36.8507,165.61950500128,0
+NXTG.US,D,20160902,000000,37.1136,37.1136,37.1136,37.1136,263.16228095295,0
+NXTG.US,D,20160907,000000,37.5889,37.6726,37.5889,37.6549,1097.3562294563,0
+NXTG.US,D,20160909,000000,36.9945,36.9945,36.6401,36.6401,222.51945763976,0
+NXTG.US,D,20160912,000000,36.2661,36.5762,36.2661,36.5762,221.50338705693,0
+NXTG.US,D,20160913,000000,36.1796,36.1796,36.1796,36.1796,104.65527003148,0
+NXTG.US,D,20160914,000000,36.0575,36.2613,36.0378,36.0378,326.15865708841,0
+NXTG.US,D,20160920,000000,36.6707,36.6707,36.6707,36.6707,104.65527003148,0
+NXTG.US,D,20160922,000000,37.7759,37.9324,37.7759,37.8399,913.44745396411,0
+NXTG.US,D,20160927,000000,37.1795,37.1795,37.1795,37.1795,146.31416392751,0
+NXTG.US,D,20160928,000000,37.6391,37.6391,37.6391,37.6391,325.14258650558,0
+NXTG.US,D,20161005,000000,37.8566,37.8566,37.8566,37.8566,154.44272859015,0
+NXTG.US,D,20161006,000000,37.6667,37.6667,37.649,37.649,220.4873164741,0
+NXTG.US,D,20161010,000000,38.0968,38.0968,38.0968,38.0968,325.14258650558,0
+NXTG.US,D,20161017,000000,36.7937,36.7937,36.7534,36.7534,372.89790389859,0
+NXTG.US,D,20161019,000000,37.3429,37.3429,37.3429,37.3429,125.99275227091,0
+NXTG.US,D,20161021,000000,36.9079,36.9079,36.9079,36.9079,152.41058742449,0
+NXTG.US,D,20161024,000000,37.3252,37.4383,37.3252,37.4383,522.26027957459,0
+NXTG.US,D,20161025,000000,37.2435,37.2435,37.2435,37.2435,401.34788021783,0
+NXTG.US,D,20161026,000000,37.4551,37.6214,37.4551,37.6214,1018.1027239956,0
+NXTG.US,D,20161027,000000,37.1883,37.2622,37.0919,37.0919,713.28154914662,0
+NXTG.US,D,20161101,000000,36.6136,36.6136,36.6136,36.6136,1093.291947125,0
+NXTG.US,D,20161102,000000,36.592,36.592,36.4994,36.4994,617.7709143606,0
+NXTG.US,D,20161104,000000,36.1235,36.1235,36.1235,36.1235,183.90877549222,0
+NXTG.US,D,20161108,000000,36.7218,36.7218,36.7218,36.7218,325.14258650558,0
+NXTG.US,D,20161110,000000,35.7564,35.7564,35.7564,35.7564,682.79943166172,0
+NXTG.US,D,20161111,000000,36.0329,36.0329,36.0329,36.0329,104.65527003148,0
+NXTG.US,D,20161114,000000,36.0044,36.0713,35.8341,35.8725,1898.0198487263,0
+NXTG.US,D,20161115,000000,36.2603,36.2603,36.2603,36.2603,222.51945763976,0
+NXTG.US,D,20161116,000000,35.655,36.1756,35.655,36.1668,11311.913798646,0
+NXTG.US,D,20161117,000000,36.4994,36.4994,36.4994,36.4994,104.65527003148,0
+NXTG.US,D,20161121,000000,36.7022,36.7022,36.7022,36.7022,133.10524635072,0
+NXTG.US,D,20161122,000000,36.8754,36.8754,36.8655,36.8655,656.38159650814,0
+NXTG.US,D,20161123,000000,37.1421,37.1421,37.1332,37.1332,374.93004506425,0
+NXTG.US,D,20161128,000000,36.8754,36.9305,36.8754,36.9305,436.91035061687,0
+NXTG.US,D,20161202,000000,36.5043,36.5043,36.5043,36.5043,127.00882285374,0
+NXTG.US,D,20161206,000000,37.1883,37.1883,37.0141,37.0693,972.37954776825,0
+NXTG.US,D,20161207,000000,37.2179,37.6391,37.2179,37.6303,4125.2465662896,0
+NXTG.US,D,20161208,000000,37.7208,37.8596,37.712,37.7297,1985.4019188497,0
+NXTG.US,D,20161212,000000,37.8301,37.8891,37.7947,37.7947,978.47597126523,0
+NXTG.US,D,20161213,000000,38.1705,38.3822,38.1174,38.1174,817.9368191781,0
+NXTG.US,D,20161214,000000,38.1795,38.1893,38.1795,38.1893,680.76729049606,0
+NXTG.US,D,20161216,000000,38.2522,38.2522,38.2522,38.2522,256.04978687314,0
+NXTG.US,D,20161219,000000,37.9541,38.2444,37.9541,38.1795,997.781312339,0
+NXTG.US,D,20161221,000000,38.2326,38.2484,38.2326,38.2394,590.33700862419,0
+NXTG.US,D,20161223,000000,38.1617,38.1745,38.1617,38.1745,247.9212222105,0
+NXTG.US,D,20161227,000000,38.1115,38.2149,38.0672,38.2149,1578.9736857177,0
+NXTG.US,D,20170103,000000,37.899,37.899,37.899,37.899,104.65527003148,0
+NXTG.US,D,20170104,000000,38.0101,38.0101,38.0101,38.0101,368.83362156727,0
+NXTG.US,D,20170105,000000,38.46,38.46,38.331,38.3497,371.88183331576,0
+NXTG.US,D,20170110,000000,38.46,38.46,38.46,38.46,184.92484607505,0
+NXTG.US,D,20170111,000000,38.8004,38.8004,38.8004,38.8004,104.65527003148,0
+NXTG.US,D,20170112,000000,38.7119,38.7119,38.7119,38.7119,460.27997402196,0
+NXTG.US,D,20170113,000000,38.8192,38.8585,38.8192,38.8585,629.96376135456,0
+NXTG.US,D,20170117,000000,38.58,38.5898,38.1932,38.2021,8597.9892719069,0
+NXTG.US,D,20170118,000000,38.2946,38.2946,38.2946,38.2946,262.14621037012,0
+NXTG.US,D,20170119,000000,38.4146,38.4885,38.4146,38.4226,1117.6776411129,0
+NXTG.US,D,20170123,000000,38.5829,38.5898,38.5829,38.5898,339.3675746652,0
+NXTG.US,D,20170124,000000,39.0681,39.0681,39.0681,39.0681,104.65527003148,0
+NXTG.US,D,20170125,000000,39.387,39.391,39.3604,39.3604,460.27997402196,0
+NXTG.US,D,20170126,000000,39.6213,39.6213,39.3585,39.3585,542.58169123119,0
+NXTG.US,D,20170127,000000,39.6961,39.6961,39.6085,39.6085,478.5692445129,0
+NXTG.US,D,20170130,000000,39.2709,39.2787,39.2709,39.2787,219.47124589127,0
+NXTG.US,D,20170131,000000,39.3812,39.6213,39.1173,39.6213,1998.6108364265,0
+NXTG.US,D,20170201,000000,39.7039,39.7039,39.7039,39.7039,145.29809334468,0
+NXTG.US,D,20170203,000000,40.3535,40.3781,40.0711,40.2866,1253.8310992121,0
+NXTG.US,D,20170208,000000,40.2305,40.2305,40.133,40.133,568.99952638477,0
+NXTG.US,D,20170209,000000,40.3958,40.4814,40.3958,40.4814,2491.405069099,0
+NXTG.US,D,20170213,000000,40.7166,40.7166,40.7166,40.7166,219.47124589127,0
+NXTG.US,D,20170214,000000,40.6084,40.8151,40.5995,40.7275,2831.788714347,0
+NXTG.US,D,20170215,000000,40.5828,40.9499,40.5828,40.9499,489.74602092403,0
+NXTG.US,D,20170216,000000,40.9814,41.0139,40.8249,40.8249,420.65322129159,0
+NXTG.US,D,20170217,000000,40.7186,40.7186,40.7186,40.7186,219.47124589127,0
+NXTG.US,D,20170221,000000,40.9234,40.9234,40.9234,40.9234,871.78856006809,0
+NXTG.US,D,20170224,000000,41.1585,41.1585,41.073,41.073,355.62470399048,0
+NXTG.US,D,20170227,000000,41.2806,41.2806,41.0966,41.0966,409.47644488047,0
+NXTG.US,D,20170301,000000,41.3918,41.4568,41.3918,41.4341,1254.847169795,0
+NXTG.US,D,20170302,000000,41.1753,41.1753,41.1753,41.1753,104.65527003148,0
+NXTG.US,D,20170303,000000,41.3554,41.4824,41.3554,41.4824,2163.2142708449,0
+NXTG.US,D,20170306,000000,41.1693,41.1693,41.0237,41.0876,1256.8793109606,0
+NXTG.US,D,20170309,000000,41.0011,41.2107,41.0011,41.0828,432.84606828555,0
+NXTG.US,D,20170310,000000,41.3288,41.3288,41.3288,41.3288,255.03371629031,0
+NXTG.US,D,20170313,000000,41.6694,41.6694,41.6694,41.6694,194.06948132052,0
+NXTG.US,D,20170314,000000,41.3308,41.3308,41.3308,41.3308,104.65527003148,0
+NXTG.US,D,20170315,000000,41.9085,41.9085,41.9085,41.9085,192.03734015486,0
+NXTG.US,D,20170316,000000,42.4685,42.4685,42.379,42.4193,2388.7819402332,0
+NXTG.US,D,20170317,000000,42.5896,42.5896,42.4882,42.5896,563.91917347062,0
+NXTG.US,D,20170320,000000,42.6181,42.6181,42.5354,42.5354,617.7709143606,0
+NXTG.US,D,20170321,000000,42.3622,42.3622,41.6959,41.6959,1269.0721579546,0
+NXTG.US,D,20170322,000000,42.2048,42.2048,42.2048,42.2048,131.07310518506,0
+NXTG.US,D,20170323,000000,42.3229,42.565,42.2579,42.565,596.43343212117,0
+NXTG.US,D,20170324,000000,42.5384,42.5384,42.5384,42.5384,304.82117484898,0
+NXTG.US,D,20170327,000000,42.5443,42.753,42.3327,42.6969,670.60658466776,0
+NXTG.US,D,20170328,000000,42.7598,42.8711,42.627,42.627,4707.4550102511,0
+NXTG.US,D,20170329,000000,42.5906,42.6811,42.5728,42.6771,14643.609239745,0
+NXTG.US,D,20170330,000000,42.6821,42.6821,42.6643,42.6643,490.76209150686,0
+NXTG.US,D,20170331,000000,42.9409,42.9576,42.9409,42.9409,1746.6253318847,0
+NXTG.US,D,20170403,000000,42.7145,42.8208,42.6723,42.8208,677.71907874757,0
+NXTG.US,D,20170404,000000,42.5354,42.8307,42.5354,42.8307,608.62627911513,0
+NXTG.US,D,20170405,000000,42.5728,42.5906,42.2204,42.4134,2134.7642945257,0
+NXTG.US,D,20170406,000000,42.4232,42.5256,42.2048,42.4597,6437.8232128105,0
+NXTG.US,D,20170407,000000,42.3051,42.3229,42.2304,42.2342,665.52623175361,0
+NXTG.US,D,20170410,000000,42.4232,42.4232,41.9902,41.9902,1411.3220395508,0
+NXTG.US,D,20170411,000000,41.9361,41.9361,41.9361,41.9361,401.34788021783,0
+NXTG.US,D,20170412,000000,42.2874,42.3504,41.8238,41.9085,5098.6421846406,0
+NXTG.US,D,20170413,000000,41.9666,41.9666,41.9666,41.9666,153.42665800732,0
+NXTG.US,D,20170417,000000,41.881,41.881,41.2137,41.7235,1939.6787426224,0
+NXTG.US,D,20170418,000000,41.1143,41.6162,41.1143,41.6162,904.30281871865,0
+NXTG.US,D,20170420,000000,42.1388,42.3878,42.1388,42.3878,1158.3204644261,0
+NXTG.US,D,20170421,000000,41.9538,41.9538,41.9538,41.9538,191.02126957203,0
+NXTG.US,D,20170424,000000,42.565,42.6723,42.565,42.6723,398.29966846934,0
+NXTG.US,D,20170425,000000,43.1978,43.6309,43.125,43.1672,24296.27977663,0
+NXTG.US,D,20170426,000000,43.3198,43.3198,43.1682,43.1682,1230.4614758071,0
+NXTG.US,D,20170427,000000,43.3572,43.3572,43.3001,43.3001,759.00472537396,0
+NXTG.US,D,20170428,000000,43.1988,43.1988,43.1988,43.1988,251.98550454182,0
+NXTG.US,D,20170501,000000,43.557,43.557,43.2145,43.2145,827.08145442357,0
+NXTG.US,D,20170502,000000,43.5284,43.5767,43.4812,43.4812,5550.793594,0
+NXTG.US,D,20170505,000000,43.4104,43.4104,43.4005,43.4005,587.2887968757,0
+NXTG.US,D,20170508,000000,43.9044,44.0265,43.9044,44.0235,8603.0696248211,0
+NXTG.US,D,20170509,000000,44.0934,44.3306,44.0934,44.2263,6831.0425283657,0
+NXTG.US,D,20170510,000000,44.1682,44.1682,44.1682,44.1682,224.55159880542,0
+NXTG.US,D,20170511,000000,44.053,44.053,43.9556,43.9556,924.62423037524,0
+NXTG.US,D,20170512,000000,44.5431,44.5431,44.5431,44.5431,374.93004506425,0
+NXTG.US,D,20170515,000000,44.6622,44.7105,44.6622,44.7105,491.77816208969,0
+NXTG.US,D,20170516,000000,44.9861,45.1347,44.7655,45.1347,2302.4159406926,0
+NXTG.US,D,20170517,000000,44.8217,44.8217,44.1927,44.1927,981.52418301372,0
+NXTG.US,D,20170518,000000,44.2341,44.4261,44.0648,44.0648,364.76933923595,0
+NXTG.US,D,20170519,000000,44.7557,44.9122,44.7557,44.9122,389.15503322387,0
+NXTG.US,D,20170522,000000,44.8118,45.2164,44.8118,45.2164,1579.9897563006,0
+NXTG.US,D,20170523,000000,45.1613,45.1681,45.1249,45.1347,798.63147810433,0
+NXTG.US,D,20170524,000000,45.0973,45.3502,44.7557,45.3089,553.75846764232,0
+NXTG.US,D,20170525,000000,45.4663,45.4663,45.4663,45.4663,358.67291573897,0
+NXTG.US,D,20170526,000000,45.9525,45.9525,45.5874,45.6494,5609.7256878041,0
+NXTG.US,D,20170530,000000,45.5205,45.7694,45.5205,45.7694,1221.3168405616,0
+NXTG.US,D,20170531,000000,45.4801,45.4801,45.4358,45.4584,1082.1151707139,0
+NXTG.US,D,20170601,000000,45.9063,45.9073,45.9063,45.9073,571.03166755043,0
+NXTG.US,D,20170602,000000,46.4328,46.5706,46.1366,46.2931,5800.7469573761,0
+NXTG.US,D,20170605,000000,46.7654,46.7654,46.174,46.174,1001.8455946703,0
+NXTG.US,D,20170606,000000,46.3786,46.7094,46.3786,46.7005,1019.1187945784,0
+NXTG.US,D,20170607,000000,46.8195,46.8295,46.544,46.544,1317.8435459304,0
+NXTG.US,D,20170608,000000,46.8058,46.8058,46.8058,46.8058,219.47124589127,0
+NXTG.US,D,20170609,000000,47.042,47.355,47.0135,47.0135,2217.0660117349,0
+NXTG.US,D,20170612,000000,46.2851,46.2851,45.547,45.8384,1378.8077809002,0
+NXTG.US,D,20170613,000000,45.9338,46.4525,45.7882,46.4525,7494.5366189536,0
+NXTG.US,D,20170614,000000,46.5125,46.5125,46.5125,46.5125,105.67134061431,0
+NXTG.US,D,20170615,000000,45.5952,45.5952,45.5952,45.5952,319.0461630086,0
+NXTG.US,D,20170616,000000,46.0332,46.0332,45.3728,45.9407,1178.6418760827,0
+NXTG.US,D,20170619,000000,46.3314,46.5528,46.3314,46.5528,1067.8901825543,0
+NXTG.US,D,20170620,000000,46.3856,46.3905,46.0569,46.2595,1183.7222289969,0
+NXTG.US,D,20170621,000000,46.0805,46.172,46.0805,46.172,2192.680317747,0
+NXTG.US,D,20170622,000000,46.1041,46.4593,46.1041,46.175,883.98140706205,0
+NXTG.US,D,20170623,000000,46.1484,46.1484,46.1484,46.1484,104.65527003148,0
+NXTG.US,D,20170626,000000,46.67,46.67,46.67,46.67,104.65527003148,0
+NXTG.US,D,20170627,000000,46.5194,46.5194,46.0145,46.0145,4199.4197188361,0
+NXTG.US,D,20170628,000000,45.6523,46.1858,45.6523,46.1858,305.83724543181,0
+NXTG.US,D,20170629,000000,45.6474,45.6474,45.1277,45.1277,849.43500724583,0
+NXTG.US,D,20170630,000000,44.9231,45.1543,44.9231,45.1169,2443.649751706,0
+NXTG.US,D,20170705,000000,45.3383,45.3383,44.8345,44.8492,2944.5725490412,0
+NXTG.US,D,20170706,000000,44.6721,44.8562,44.6721,44.8562,530.38884423723,0
+NXTG.US,D,20170707,000000,44.5609,45.2833,44.5609,45.2833,801.67968985282,0
+NXTG.US,D,20170710,000000,45.1632,45.5244,45.1445,45.4034,48366.991883871,0
+NXTG.US,D,20170711,000000,45.4318,45.4318,45.3473,45.429,1083.1312412967,0
+NXTG.US,D,20170712,000000,45.9299,45.9299,45.9299,45.9299,389.15503322387,0
+NXTG.US,D,20170713,000000,45.3483,45.985,45.3483,45.985,3716.7861919919,0
+NXTG.US,D,20170714,000000,46.1385,46.1385,46.1385,46.1385,219.47124589127,0
+NXTG.US,D,20170717,000000,46.2094,46.2241,46.0106,46.2192,2160.1660590964,0
+NXTG.US,D,20170718,000000,46.0697,46.1041,45.9772,46.1041,1498.7041096742,0
+NXTG.US,D,20170719,000000,46.543,46.605,46.4367,46.605,790.50291344169,0
+NXTG.US,D,20170720,000000,46.5844,46.5844,46.5844,46.5844,323.11044533992,0
+NXTG.US,D,20170721,000000,46.4515,46.4515,46.4515,46.4515,104.65527003148,0
+NXTG.US,D,20170725,000000,46.2557,46.2557,45.8324,45.8324,776.27792528207,0
+NXTG.US,D,20170726,000000,46.171,46.171,46.1376,46.1376,635.04411426871,0
+NXTG.US,D,20170727,000000,46.4171,46.4171,45.5933,45.5933,3039.0671132443,0
+NXTG.US,D,20170728,000000,45.7183,45.7183,45.3285,45.6484,5533.5203940918,0
+NXTG.US,D,20170731,000000,45.8295,45.8295,45.4368,45.5766,2206.9053059066,0
+NXTG.US,D,20170802,000000,45.8846,45.8846,45.737,45.737,650.28517301116,0
+NXTG.US,D,20170803,000000,45.6258,45.6612,45.5598,45.6612,1878.7145076526,0
+NXTG.US,D,20170804,000000,45.4418,45.4418,45.4418,45.4418,987.6206065107,0
+NXTG.US,D,20170807,000000,45.4398,45.6711,45.4398,45.6612,2024.0126009972,0
+NXTG.US,D,20170808,000000,45.241,45.4732,45.241,45.4732,1000.8295240875,0
+NXTG.US,D,20170810,000000,44.5737,44.5737,44.3335,44.3335,623.86733785758,0
+NXTG.US,D,20170811,000000,44.0639,44.5146,43.7568,44.4152,28763.942129333,0
+NXTG.US,D,20170814,000000,44.2696,44.8217,44.2696,44.8217,250.96943395899,0
+NXTG.US,D,20170815,000000,44.7863,44.8296,44.3827,44.8296,1778.1235199524,0
+NXTG.US,D,20170817,000000,44.3689,44.3689,44.2046,44.2046,931.73672445505,0
+NXTG.US,D,20170818,000000,44.1849,44.2273,44.1032,44.1032,666.54230233644,0
+NXTG.US,D,20170821,000000,44.1544,44.2459,44.1544,44.2459,600.49771445249,0
+NXTG.US,D,20170823,000000,44.7725,44.8699,44.7282,44.8699,534.45312656855,0
+NXTG.US,D,20170824,000000,45.1563,45.1563,44.5264,44.6229,1920.3734015486,0
+NXTG.US,D,20170825,000000,45.1357,45.3177,44.8817,44.9339,1650.0986265158,0
+NXTG.US,D,20170828,000000,45.2498,45.3817,45.2498,45.2911,943.92957144901,0
+NXTG.US,D,20170829,000000,45.3935,45.3935,45.1898,45.1898,224.55159880542,0
+NXTG.US,D,20170830,000000,45.3945,45.5677,45.3945,45.5677,3264.6347826326,0
+NXTG.US,D,20170831,000000,45.6307,45.6307,45.4959,45.4959,897.19032463884,0
+NXTG.US,D,20170901,000000,45.9269,45.9269,45.9269,45.9269,218.45517530844,0
+NXTG.US,D,20170905,000000,45.1691,45.4152,45.1691,45.4102,3629.4041218685,0
+NXTG.US,D,20170906,000000,45.3581,45.5588,45.3581,45.5588,523.27635015742,0
+NXTG.US,D,20170908,000000,45.5145,45.5145,45.421,45.4959,1471.2702039378,0
+NXTG.US,D,20170911,000000,45.6897,45.8571,45.6759,45.7832,4341.6696004323,0
+NXTG.US,D,20170912,000000,45.9466,45.9466,45.7646,45.9299,1572.8772622207,0
+NXTG.US,D,20170913,000000,45.9121,46.1247,45.9121,46.1247,943.92957144901,0
+NXTG.US,D,20170914,000000,45.6711,46.1159,45.6711,46.1159,666.54230233644,0
+NXTG.US,D,20170915,000000,46.4485,46.4485,46.4485,46.4485,427.7657153714,0
+NXTG.US,D,20170918,000000,46.6818,46.6818,46.4711,46.4711,652.31731417682,0
+NXTG.US,D,20170919,000000,46.2557,46.736,46.2557,46.6995,5569.0828644909,0
+NXTG.US,D,20170920,000000,46.728,46.8423,46.5155,46.5381,3038.0510426615,0
+NXTG.US,D,20170921,000000,46.856,46.856,46.3462,46.7212,5076.2886318184,0
+NXTG.US,D,20170925,000000,46.2448,46.2448,45.5215,45.8551,1026.2312886582,0
+NXTG.US,D,20170926,000000,45.6494,45.6494,45.6494,45.6494,277.38726911257,0
+NXTG.US,D,20170927,000000,46.1415,46.1415,46.1415,46.1415,242.84086929636,0
+NXTG.US,D,20170928,000000,46.4289,46.4289,46.4289,46.4289,104.65527003148,0
+NXTG.US,D,20171002,000000,46.7635,46.9416,46.7635,46.9102,3429.238217051,0
+NXTG.US,D,20171003,000000,47.1276,47.1276,46.9594,46.9741,1461.1094981095,0
+NXTG.US,D,20171004,000000,47.3294,47.3294,47.1228,47.1316,949.00992436316,0
+NXTG.US,D,20171005,000000,47.1414,47.1414,47.1414,47.1414,285.51583377521,0
+NXTG.US,D,20171006,000000,47.4219,47.5233,47.2802,47.2802,1296.506063691,0
+NXTG.US,D,20171010,000000,47.8608,47.8608,47.8608,47.8608,228.61588113674,0
+NXTG.US,D,20171011,000000,47.8726,47.8726,47.8726,47.8726,280.43548086106,0
+NXTG.US,D,20171012,000000,47.7881,47.8333,47.7663,47.7663,910.39924221562,0
+NXTG.US,D,20171013,000000,48.3136,48.3411,48.3136,48.3411,2363.3801756624,0
+NXTG.US,D,20171016,000000,48.5271,48.5271,48.1797,48.3225,3049.2278190726,0
+NXTG.US,D,20171017,000000,47.9603,48.0114,47.9603,48.0114,580.17630279589,0
+NXTG.US,D,20171018,000000,48.0626,48.2998,48.0616,48.2998,2301.3998701098,0
+NXTG.US,D,20171019,000000,47.729,47.729,47.2743,47.3294,1306.6667695193,0
+NXTG.US,D,20171020,000000,47.7713,47.7713,47.7713,47.7713,626.91554960607,0
+NXTG.US,D,20171023,000000,47.9878,47.9878,47.8756,47.8756,434.87820945121,0
+NXTG.US,D,20171024,000000,47.7378,47.7939,47.5587,47.7939,690.92799632436,0
+NXTG.US,D,20171025,000000,47.5548,47.6335,47.3116,47.6335,928.68851270656,0
+NXTG.US,D,20171026,000000,47.5076,47.5902,47.3294,47.3294,4342.6856710152,0
+NXTG.US,D,20171027,000000,47.4603,47.4603,47.2477,47.3442,1406.2416866366,0
+NXTG.US,D,20171030,000000,47.228,47.5902,47.2005,47.4839,11474.485091899,0
+NXTG.US,D,20171031,000000,47.9327,48.0714,47.6808,47.8698,8277.9270383155,0
+NXTG.US,D,20171101,000000,48.3047,48.3047,47.7683,47.8422,1233.5096875555,0
+NXTG.US,D,20171102,000000,47.7979,47.8028,47.7979,47.8028,822.00110150942,0
+NXTG.US,D,20171103,000000,47.7851,48.1649,47.7004,48.1649,4905.5887739029,0
+NXTG.US,D,20171106,000000,48.6482,48.6482,48.6482,48.6482,420.65322129159,0
+NXTG.US,D,20171107,000000,48.9828,48.9828,48.3884,48.3884,2194.7124589127,0
+NXTG.US,D,20171108,000000,48.7299,49.1009,48.7299,49.0753,7729.2489235873,0
+NXTG.US,D,20171109,000000,48.7752,48.8322,48.3884,48.6058,8211.8824504316,0
+NXTG.US,D,20171110,000000,48.4819,48.6206,48.4819,48.6058,1563.7326269753,0
+NXTG.US,D,20171113,000000,48.285,48.3451,48.2122,48.3411,3324.5829470196,0
+NXTG.US,D,20171114,000000,48.1945,48.285,48.1473,48.1473,2509.6943395899,0
+NXTG.US,D,20171115,000000,47.729,47.8874,47.6443,47.8698,2128.6678710287,0
+NXTG.US,D,20171116,000000,48.2772,48.4543,48.222,48.4543,2273.9659643734,0
+NXTG.US,D,20171117,000000,48.222,48.3795,48.222,48.3795,733.60296080322,0
+NXTG.US,D,20171120,000000,48.5822,48.8421,48.5439,48.7948,4090.7001664733,0
+NXTG.US,D,20171121,000000,49.3794,49.716,49.3794,49.593,5386.1901595815,0
+NXTG.US,D,20171122,000000,49.7436,49.8548,49.6835,49.6835,3923.0485203064,0
+NXTG.US,D,20171124,000000,49.9286,50.0073,49.9286,50.0073,1381.8559926487,0
+NXTG.US,D,20171127,000000,49.6679,49.8647,49.3165,49.3253,6924.521021986,0
+NXTG.US,D,20171128,000000,49.3992,49.7514,49.3814,49.3814,3134.5777480304,0
+NXTG.US,D,20171129,000000,49.1876,49.1876,48.5537,48.5724,7559.5651362547,0
+NXTG.US,D,20171130,000000,48.4268,48.5724,48.4268,48.4356,4731.840704239,0
+NXTG.US,D,20171201,000000,48.2319,48.2319,47.7723,48.1551,2172.3589060904,0
+NXTG.US,D,20171204,000000,48.285,48.285,47.6001,47.6443,49616.758700752,0
+NXTG.US,D,20171205,000000,47.729,47.729,47.4032,47.5124,3491.2185226037,0
+NXTG.US,D,20171206,000000,47.109,47.109,46.5155,47.0056,5445.1222533856,0
+NXTG.US,D,20171207,000000,46.9771,47.294,46.5952,47.2526,5861.7111923459,0
+NXTG.US,D,20171208,000000,47.4692,47.6001,47.3757,47.4219,2823.6601496844,0
+NXTG.US,D,20171211,000000,47.7851,47.9415,47.663,47.9415,4248.191106812,0
+NXTG.US,D,20171212,000000,48.0439,48.0616,47.9327,47.9504,3174.2045007607,0
+NXTG.US,D,20171213,000000,48.2949,48.408,48.2319,48.2476,2206.9053059066,0
+NXTG.US,D,20171214,000000,48.2949,48.2949,48.1817,48.2466,819.96896034376,0
+NXTG.US,D,20171215,000000,48.2772,48.4848,48.2476,48.3599,4912.7012679828,0
+NXTG.US,D,20171218,000000,48.6482,49.0084,48.6482,48.9454,4949.2798089646,0
+NXTG.US,D,20171219,000000,48.9336,48.9336,48.7752,48.8421,3222.9758887366,0
+NXTG.US,D,20171220,000000,48.9435,49.1157,48.9435,49.0488,1275.1685814516,0
+NXTG.US,D,20171221,000000,48.9907,49.1413,48.9818,49.0793,2244.4999174713,0
+NXTG.US,D,20171222,000000,49.0851,49.1914,49.0557,49.0941,2761.6798441318,0
+NXTG.US,D,20171226,000000,48.8953,48.8953,48.6442,48.7319,3630.4201924514,0
+NXTG.US,D,20171227,000000,48.6807,48.9425,48.6718,48.782,3964.7074142024,0
+NXTG.US,D,20171228,000000,48.9818,48.9818,48.9247,48.9247,623.86733785758,0
+NXTG.US,D,20171229,000000,49.2141,49.2141,48.9149,48.9149,4295.946424205,0
+NXTG.US,D,20180103,000000,49.9474,50.3479,49.8725,50.3479,6106.5842028079,0
+NXTG.US,D,20180104,000000,50.5644,50.6844,50.4896,50.6844,1623.6807913622,0
+NXTG.US,D,20180105,000000,50.8449,50.9521,50.7987,50.836,6567.8802474127,0
+NXTG.US,D,20180108,000000,50.716,51.0151,50.6402,50.8173,7622.5615123902,0
+NXTG.US,D,20180109,000000,50.8538,51.0516,50.6972,51.0329,7421.3795369899,0
+NXTG.US,D,20180110,000000,50.5457,50.5929,50.2918,50.4325,9928.0256648313,0
+NXTG.US,D,20180111,000000,50.3302,50.5881,50.3214,50.4808,3913.9038850609,0
+NXTG.US,D,20180112,000000,50.4808,51.089,50.4709,51.089,7139.927985546,0
+NXTG.US,D,20180116,000000,51.5102,51.5397,51.0063,51.0378,6731.4676112483,0
+NXTG.US,D,20180117,000000,51.4482,51.7365,51.4482,51.7365,788.47077227603,0
+NXTG.US,D,20180118,000000,51.7169,51.7169,51.4,51.4295,5596.5167702273,0
+NXTG.US,D,20180119,000000,51.5102,51.6244,51.4384,51.6244,39650.122353773,0
+NXTG.US,D,20180122,000000,51.3045,51.462,51.2218,51.462,32105.79827626,0
+NXTG.US,D,20180123,000000,51.5485,51.6982,51.5485,51.6402,1911.2287663031,0
+NXTG.US,D,20180124,000000,51.4384,51.4384,50.9965,50.9965,5424.800841729,0
+NXTG.US,D,20180125,000000,50.9413,50.9797,50.5182,50.5182,7672.3489709489,0
+NXTG.US,D,20180126,000000,50.7769,50.7769,50.7769,50.7769,284.49976319238,0
+NXTG.US,D,20180129,000000,50.2425,50.836,50.2425,50.836,10290.762862901,0
+NXTG.US,D,20180130,000000,50.6205,50.716,50.2425,50.3214,10544.780508609,0
+NXTG.US,D,20180131,000000,50.3951,50.5831,50.3951,50.4876,2409.1033518898,0
+NXTG.US,D,20180201,000000,50.0409,50.3863,50.0409,50.3214,10937.999824165,0
+NXTG.US,D,20180202,000000,49.9572,49.9572,49.9572,49.9572,314.98188067728,0
+NXTG.US,D,20180205,000000,49.2811,49.7032,48.0065,48.043,31725.787878282,0
+NXTG.US,D,20180206,000000,47.7152,48.6078,47.6483,48.6078,9054.2049635976,0
+NXTG.US,D,20180207,000000,48.2772,48.8677,47.7644,48.0714,18034.236774648,0
+NXTG.US,D,20180208,000000,47.9769,48.0164,47.0607,47.0607,8891.6336703448,0
+NXTG.US,D,20180209,000000,47.3865,47.5675,46.1888,47.5675,13822.624208819,0
+NXTG.US,D,20180212,000000,47.7733,47.9671,47.7733,47.9307,5101.6903963891,0
+NXTG.US,D,20180213,000000,47.7909,48.043,47.7545,48.043,6047.6521090038,0
+NXTG.US,D,20180214,000000,48.0714,48.849,48.0331,48.849,3014.6814192564,0
+NXTG.US,D,20180215,000000,48.9247,49.3834,48.9247,49.3834,1188.802581911,0
+NXTG.US,D,20180216,000000,49.5989,49.7131,49.5418,49.5418,1433.675592373,0
+NXTG.US,D,20180220,000000,49.4228,49.9099,49.4228,49.4228,2893.7690198997,0
+NXTG.US,D,20180221,000000,49.7672,49.9099,49.589,49.589,3719.8344037404,0
+NXTG.US,D,20180222,000000,49.5714,49.7229,49.3095,49.3095,2326.8016346806,0
+NXTG.US,D,20180223,000000,49.5418,49.9926,49.5418,49.9926,7336.0296080322,0
+NXTG.US,D,20180226,000000,50.2425,50.6972,50.1993,50.6972,2647.8799388548,0
+NXTG.US,D,20180227,000000,50.6972,50.7337,50.0871,50.1353,2944.5725490412,0
+NXTG.US,D,20180228,000000,50.1254,50.1628,49.9001,50.0211,2990.2957252685,0
+NXTG.US,D,20180301,000000,49.6461,49.656,48.8677,49.03,10969.498012232,0
+NXTG.US,D,20180302,000000,48.6807,49.533,48.1659,49.533,13109.342659672,0
+NXTG.US,D,20180305,000000,49.4769,49.964,49.4316,49.964,2569.6425039769,0
+NXTG.US,D,20180306,000000,50.4984,50.4984,50.4984,50.4984,432.84606828555,0
+NXTG.US,D,20180307,000000,50.1993,50.7613,50.0507,50.7613,14351.996982473,0
+NXTG.US,D,20180308,000000,51.023,51.1933,50.9797,51.1372,17751.769152622,0
+NXTG.US,D,20180309,000000,51.4925,51.708,51.4482,51.708,1996.5786952608,0
+NXTG.US,D,20180313,000000,52.3724,52.3724,51.708,51.708,1028.2634298239,0
+NXTG.US,D,20180314,000000,51.83,51.8399,51.4482,51.4482,4006.3663080984,0
+NXTG.US,D,20180315,000000,51.3429,51.642,51.3429,51.586,1817.7502726828,0
+NXTG.US,D,20180316,000000,51.3527,51.3625,51.3527,51.3625,699.056560987,0
+NXTG.US,D,20180319,000000,50.9797,51.0516,50.4955,50.9413,1689.7253792462,0
+NXTG.US,D,20180321,000000,51.1086,51.1086,50.7258,50.9885,5656.4649346143,0
+NXTG.US,D,20180322,000000,50.4237,50.5929,49.965,49.965,5322.1777128632,0
+NXTG.US,D,20180323,000000,49.7869,49.8164,48.6984,48.6984,7401.0581253333,0
+NXTG.US,D,20180326,000000,49.3283,49.9099,49.2613,49.9099,7611.3847359791,0
+NXTG.US,D,20180327,000000,49.9178,50.2091,49.0271,49.0271,7490.4723366223,0
+NXTG.US,D,20180328,000000,49.2062,49.2062,48.7466,48.7466,1271.1042991203,0
+NXTG.US,D,20180329,000000,49.0271,49.2338,48.8677,49.2338,3114.2563363738,0
+NXTG.US,D,20180402,000000,48.223,48.3008,48.1856,48.3008,1062.8098296401,0
+NXTG.US,D,20180403,000000,48.5133,48.5133,48.2693,48.3825,3221.9598181537,0
+NXTG.US,D,20180404,000000,47.6404,48.3913,47.6404,48.3913,4790.7727980432,0
+NXTG.US,D,20180405,000000,48.8677,48.9051,48.6895,48.7919,8260.6538384074,0
+NXTG.US,D,20180406,000000,48.782,48.8677,47.9769,48.1167,5600.5810525586,0
+NXTG.US,D,20180409,000000,48.3155,48.6158,48.3155,48.3244,2988.2635841028,0
+NXTG.US,D,20180410,000000,48.6984,48.849,48.6718,48.8018,3245.3294415588,0
+NXTG.US,D,20180411,000000,48.9051,48.9051,48.5675,48.9051,4518.4658818447,0
+NXTG.US,D,20180412,000000,49.0557,49.0557,49.0557,49.0557,315.99795126011,0
+NXTG.US,D,20180413,000000,48.7722,48.7722,48.7722,48.7722,227.59981055391,0
+NXTG.US,D,20180416,000000,48.6058,48.8146,48.5675,48.8146,5750.9594988175,0
+NXTG.US,D,20180417,000000,48.7722,49.0941,48.7722,49.0941,23286.305617296,0
+NXTG.US,D,20180419,000000,47.9091,47.9533,47.9091,47.9533,1101.4205117877,0
+NXTG.US,D,20180420,000000,47.9869,48.2398,47.5765,47.6315,10348.678886123,0
+NXTG.US,D,20180423,000000,47.4918,47.4918,47.0706,47.2389,9883.3185591868,0
+NXTG.US,D,20180424,000000,47.229,47.5577,46.7881,47.108,5716.4130990012,0
+NXTG.US,D,20180425,000000,47.1365,47.1365,46.7054,46.8914,8499.4304253724,0
+NXTG.US,D,20180426,000000,47.4061,47.4061,47.0519,47.2782,1192.8668642423,0
+NXTG.US,D,20180430,000000,47.0991,47.2664,46.8117,46.8353,11293.624528155,0
+NXTG.US,D,20180501,000000,46.6287,46.6473,46.5903,46.5903,7254.7439614058,0
+NXTG.US,D,20180502,000000,47.0233,47.0233,46.5991,46.8826,24674.258033443,0
+NXTG.US,D,20180503,000000,46.6867,47.1,46.6867,47.1,1730.3682025594,0
+NXTG.US,D,20180504,000000,46.8914,47.5597,46.8914,47.482,4408.7302588991,0
+NXTG.US,D,20180507,000000,47.5951,47.7024,47.3963,47.3963,1857.3770254131,0
+NXTG.US,D,20180508,000000,47.3116,47.4249,47.2851,47.4061,1938.6626720395,0
+NXTG.US,D,20180509,000000,47.4721,47.4721,47.4721,47.4721,212.35875181146,0
+NXTG.US,D,20180510,000000,47.6866,47.913,47.5104,47.8195,7384.800996008,0
+NXTG.US,D,20180511,000000,48.0164,48.0164,48.0164,48.0164,215.40696355995,0
+NXTG.US,D,20180514,000000,48.3726,48.4376,48.0164,48.2968,6446.967848056,0
+NXTG.US,D,20180515,000000,47.8943,47.9495,47.8097,47.9445,7359.3992314372,0
+NXTG.US,D,20180516,000000,47.9671,48.1039,47.8943,48.1039,4405.6820471506,0
+NXTG.US,D,20180517,000000,47.8588,47.9229,47.6866,47.8205,3848.8753677598,0
+NXTG.US,D,20180518,000000,47.5863,47.5863,47.5489,47.5489,1366.6149339063,0
+NXTG.US,D,20180521,000000,47.9042,47.9229,47.9042,47.9229,1476.3505568519,0
+NXTG.US,D,20180522,000000,47.9258,47.9258,47.8097,47.8097,358.67291573897,0
+NXTG.US,D,20180523,000000,47.7585,47.7585,47.7585,47.7585,106.68741119714,0
+NXTG.US,D,20180524,000000,47.7733,47.8972,47.7733,47.8972,726.49046672341,0
+NXTG.US,D,20180525,000000,47.9583,47.9583,47.8146,47.8579,486.69780917554,0
+NXTG.US,D,20180529,000000,47.4367,47.4731,47.3687,47.3687,1075.0026766341,0
+NXTG.US,D,20180530,000000,47.9307,47.9307,47.7909,47.7909,2882.5922434885,0
+NXTG.US,D,20180531,000000,47.4918,47.4918,47.3018,47.3116,2359.3158933311,0
+NXTG.US,D,20180601,000000,47.4061,47.5577,47.4061,47.5577,3415.0132288914,0
+NXTG.US,D,20180604,000000,47.8678,47.8678,47.6965,47.7349,3775.7182857961,0
+NXTG.US,D,20180605,000000,48.0252,48.1089,47.9229,47.9229,4937.0869619707,0
+NXTG.US,D,20180606,000000,48.3913,48.5872,48.2664,48.5872,8347.0198379479,0
+NXTG.US,D,20180607,000000,48.7919,48.8775,48.3726,48.3726,3940.3217202145,0
+NXTG.US,D,20180608,000000,48.2594,48.2594,48.0892,48.2033,4246.1589656463,0
+NXTG.US,D,20180611,000000,48.3067,48.3067,48.3067,48.3067,320.06223359143,0
+NXTG.US,D,20180612,000000,48.2772,48.3343,48.1659,48.1856,13342.02282314,0
+NXTG.US,D,20180613,000000,48.0016,48.0016,48.0016,48.0016,550.71025589383,0
+NXTG.US,D,20180614,000000,48.0065,48.0065,48.0065,48.0065,163.58736383562,0
+NXTG.US,D,20180615,000000,47.6148,47.7368,47.6049,47.7368,693.97620807285,0
+NXTG.US,D,20180618,000000,47.1729,47.3776,47.1463,47.3776,3020.7778427534,0
+NXTG.US,D,20180619,000000,46.733,46.7507,46.4721,46.6188,1460.0934275266,0
+NXTG.US,D,20180620,000000,46.9386,47.1178,46.7516,46.9751,9566.3045373439,0
+NXTG.US,D,20180621,000000,47.0233,47.0233,46.6562,46.6729,4565.2051286549,0
+NXTG.US,D,20180622,000000,46.7979,46.7979,46.4889,46.4987,6109.6324145564,0
+NXTG.US,D,20180625,000000,46.2251,46.2251,45.3207,45.6632,2983.1832311887,0
+NXTG.US,D,20180626,000000,45.4604,45.6435,45.4604,45.6435,1587.1022503804,0
+NXTG.US,D,20180627,000000,45.6858,45.7724,45.2134,45.2134,8477.0768725502,0
+NXTG.US,D,20180628,000000,45.1878,45.2548,45.048,45.1976,5397.3669359926,0
+NXTG.US,D,20180629,000000,45.5579,45.7439,45.548,45.7439,6879.8139163415,0
+NXTG.US,D,20180702,000000,45.3492,45.3492,45.0766,45.0766,8384.6144495127,0
+NXTG.US,D,20180703,000000,45.4132,45.4418,45.1681,45.4418,9901.6078296778,0
+NXTG.US,D,20180705,000000,45.3118,45.5962,45.2458,45.3709,10911.581989011,0
+NXTG.US,D,20180706,000000,45.4044,45.6661,45.4044,45.6661,917.51173629543,0
+NXTG.US,D,20180709,000000,46.0066,46.0725,45.8846,46.0725,6079.1502970715,0
+NXTG.US,D,20180710,000000,46.1562,46.4987,46.1474,46.4987,7092.172668153,0
+NXTG.US,D,20180711,000000,46.0549,46.2153,45.987,46.0008,4401.6177648193,0
+NXTG.US,D,20180712,000000,46.166,46.3265,46.166,46.2803,1748.6574730503,0
+NXTG.US,D,20180713,000000,46.3826,46.5224,46.3826,46.5224,438.94249178253,0
+NXTG.US,D,20180716,000000,46.5243,46.5362,46.4889,46.5362,936.8170773692,0
+NXTG.US,D,20180717,000000,46.4309,46.4309,46.3648,46.3648,1215.2204170646,0
+NXTG.US,D,20180718,000000,46.5706,46.8157,46.5706,46.7507,8132.6289449708,0
+NXTG.US,D,20180719,000000,46.6789,46.6789,46.6789,46.6789,213.37482239429,0
+NXTG.US,D,20180720,000000,46.7891,46.9386,46.7891,46.9111,2983.1832311887,0
+NXTG.US,D,20180723,000000,46.6277,46.7408,46.4023,46.6759,15311.167612664,0
+NXTG.US,D,20180724,000000,46.92,47.0331,46.8914,46.8914,1906.148413389,0
+NXTG.US,D,20180726,000000,46.8826,46.9574,46.6463,46.8295,19537.005166654,0
+NXTG.US,D,20180727,000000,46.9849,46.9947,46.4603,46.4791,8777.8337650678,0
+NXTG.US,D,20180730,000000,46.2153,46.3078,46.2153,46.3078,585.25665571004,0
+NXTG.US,D,20180731,000000,46.4761,46.4761,46.4761,46.4761,367.81755098444,0
+NXTG.US,D,20180801,000000,46.2153,46.6375,46.0991,46.5794,5637.1595935405,0
+NXTG.US,D,20180802,000000,46.2419,46.6237,46.2419,46.6237,2235.3552822259,0
+NXTG.US,D,20180803,000000,46.6562,46.6562,46.5528,46.609,6242.7376609071,0
+NXTG.US,D,20180807,000000,46.8058,46.8157,46.7408,46.7704,2629.5906683639,0
+NXTG.US,D,20180808,000000,46.7979,46.8176,46.794,46.794,1183.7222289969,0
+NXTG.US,D,20180809,000000,47.0233,47.0233,46.8058,46.8058,2231.2909998945,0
+NXTG.US,D,20180810,000000,46.3354,46.355,45.9584,45.9584,20208.627821905,0
+NXTG.US,D,20180813,000000,45.7527,45.987,45.6415,45.7025,18340.07402008,0
+NXTG.US,D,20180814,000000,45.5766,45.5766,45.5766,45.5766,162.57129325279,0
+NXTG.US,D,20180815,000000,45.0432,45.0432,45.0432,45.0432,327.17472767124,0
+NXTG.US,D,20180816,000000,45.2646,45.423,45.2646,45.3581,10213.541498607,0
+NXTG.US,D,20180817,000000,45.3679,45.735,45.3295,45.735,9787.8079244008,0
+NXTG.US,D,20180820,000000,45.7912,45.8196,45.7912,45.8196,1079.0669589654,0
+NXTG.US,D,20180821,000000,46.0352,46.2222,46.0352,46.1562,5704.2202520073,0
+NXTG.US,D,20180823,000000,46.4407,46.4791,46.2753,46.3354,5680.8506286022,0
+NXTG.US,D,20180824,000000,46.8343,46.855,46.8245,46.8245,863.65999540545,0
+NXTG.US,D,20180828,000000,47.2832,47.2832,47.2832,47.2832,349.5282804935,0
+NXTG.US,D,20180829,000000,47.4081,47.6069,47.3324,47.4465,4466.6462821204,0
+NXTG.US,D,20180830,000000,47.3619,47.4564,47.23,47.23,7278.1135848108,0
+NXTG.US,D,20180831,000000,47.417,47.4367,47.417,47.4367,850.45107782866,0
+NXTG.US,D,20180905,000000,47.043,47.043,46.7232,46.7232,443.00677411385,0
+NXTG.US,D,20180906,000000,46.482,46.7143,46.2645,46.2645,3221.9598181537,0
+NXTG.US,D,20180907,000000,46.0559,46.0559,45.9309,45.9309,547.66204414534,0
+NXTG.US,D,20180910,000000,45.801,45.801,45.6494,45.6494,424.71750362291,0
+NXTG.US,D,20180911,000000,45.5677,45.7153,45.4132,45.6957,13580.799410105,0
+NXTG.US,D,20180912,000000,45.4318,45.611,45.2921,45.548,11611.65462058,0
+NXTG.US,D,20180913,000000,45.8846,46.109,45.8846,46.0066,5998.880721028,0
+NXTG.US,D,20180914,000000,46.2723,46.3472,46.0549,46.2999,8583.7642837473,0
+NXTG.US,D,20180917,000000,46.1149,46.1149,46.0607,46.0607,522.26027957459,0
+NXTG.US,D,20180919,000000,46.5184,46.5184,46.4239,46.4633,7609.3525948134,0
+NXTG.US,D,20180920,000000,46.4239,46.9268,46.4239,46.9268,675.68693758191,0
+NXTG.US,D,20180921,000000,47.0007,47.0105,46.9534,46.98,1398.113121974,0
+NXTG.US,D,20180924,000000,46.8393,46.8393,46.8393,46.8393,173.74806966392,0
+NXTG.US,D,20180925,000000,46.8491,46.8491,46.8295,46.8393,1155.2722526776,0
+NXTG.US,D,20180926,000000,46.6897,46.6897,46.67,46.67,1694.8057321603,0
+NXTG.US,D,20180927,000000,46.5273,46.6503,46.5273,46.6405,2703.7638209105,0
+NXTG.US,D,20180928,000000,46.5834,46.7851,46.5834,46.736,9112.1209868189,0
+NXTG.US,D,20181001,000000,47.0676,47.0676,46.8195,46.8195,709.2172668153,0
+NXTG.US,D,20181002,000000,46.4633,46.5017,46.3285,46.3472,23279.193123217,0
+NXTG.US,D,20181003,000000,46.109,46.109,46.109,46.109,178.82842257807,0
+NXTG.US,D,20181004,000000,45.611,45.611,45.2596,45.364,2126.6357298631,0
+NXTG.US,D,20181005,000000,45.1829,45.1829,44.493,44.7095,20738.000595559,0
+NXTG.US,D,20181008,000000,44.3985,44.3985,44.2972,44.3119,575.09594988175,0
+NXTG.US,D,20181009,000000,44.0195,44.0195,44.0195,44.0195,1221.3168405616,0
+NXTG.US,D,20181010,000000,43.868,43.868,42.8474,42.8474,33520.16852756,0
+NXTG.US,D,20181011,000000,42.4498,42.5926,42.1772,42.2412,15422.935376776,0
+NXTG.US,D,20181012,000000,42.6575,42.7215,42.3829,42.7215,22353.552822259,0
+NXTG.US,D,20181015,000000,42.564,42.6761,42.251,42.6014,63791.959401812,0
+NXTG.US,D,20181016,000000,43.1023,43.1584,42.9793,43.1486,16053.915208713,0
+NXTG.US,D,20181017,000000,43.5274,43.6229,43.3494,43.6229,20568.316808227,0
+NXTG.US,D,20181018,000000,43.6043,43.6229,42.9606,42.9606,16909.446639456,0
+NXTG.US,D,20181019,000000,43.1308,43.1308,43.0827,43.0827,946.9777831975,0
+NXTG.US,D,20181022,000000,43.2155,43.3651,43.2155,43.3021,2219.0981529006,0
+NXTG.US,D,20181023,000000,42.4587,42.6841,42.1477,42.6486,36752.289051542,0
+NXTG.US,D,20181024,000000,42.6388,42.6388,42.0216,42.0797,19438.44632012,0
+NXTG.US,D,20181025,000000,41.8238,42.2048,41.8238,42.0601,52969.791624091,0
+NXTG.US,D,20181026,000000,41.2501,41.4568,40.6103,41.1605,14188.409618638,0
+NXTG.US,D,20181029,000000,41.2856,41.4744,40.2718,40.634,17825.942305169,0
+NXTG.US,D,20181030,000000,40.8702,41.4184,40.6537,41.3987,45146.0481363,0
+NXTG.US,D,20181031,000000,42.0896,42.374,42.0138,42.374,24614.309869056,0
+NXTG.US,D,20181101,000000,42.999,43.1486,42.9793,43.1486,2962.8618195321,0
+NXTG.US,D,20181102,000000,43.312,43.3651,42.8573,42.8573,22881.90952533,0
+NXTG.US,D,20181105,000000,42.8573,43.0275,42.8366,43.0275,1460.0934275266,0
+NXTG.US,D,20181106,000000,43.1584,43.1771,42.9704,42.9704,8877.4086821852,0
+NXTG.US,D,20181107,000000,43.8217,43.8217,43.8217,43.8217,304.82117484898,0
+NXTG.US,D,20181108,000000,43.9487,43.9487,43.685,43.7164,585.25665571004,0
+NXTG.US,D,20181112,000000,43.0827,43.0827,42.6575,42.6575,6441.8874951418,0
+NXTG.US,D,20181113,000000,43.0344,43.0344,42.9252,42.9252,716.32976089511,0
+NXTG.US,D,20181114,000000,42.6841,42.6841,42.6289,42.6289,2619.4299625356,0
+NXTG.US,D,20181119,000000,43.2854,43.2854,43.2854,43.2854,104.65527003148,0
+NXTG.US,D,20181120,000000,42.2382,42.3809,42.2126,42.2126,690.92799632436,0
+NXTG.US,D,20181121,000000,42.6034,42.8336,42.6034,42.8336,362.73719807029,0
+NXTG.US,D,20181123,000000,42.1191,42.1968,41.9764,42.1968,2046.3661538195,0
+NXTG.US,D,20181126,000000,42.4114,42.4114,42.4114,42.4114,235.72837521655,0
+NXTG.US,D,20181127,000000,42.7894,42.7894,42.7894,42.7894,454.18355052498,0
+NXTG.US,D,20181128,000000,43.0561,43.9379,43.0561,43.9379,3037.0349720787,0
+NXTG.US,D,20181129,000000,43.7076,43.7164,43.6603,43.6603,422.68536245725,0
+NXTG.US,D,20181130,000000,43.5274,43.5757,43.375,43.5757,1758.8181788786,0
+NXTG.US,D,20181203,000000,44.1731,44.2184,44.1731,44.2184,871.78856006809,0
+NXTG.US,D,20181204,000000,43.2844,43.2844,43.2844,43.2844,314.98188067728,0
+NXTG.US,D,20181206,000000,42.3602,42.3602,42.3602,42.3602,138.18559926487,0
+NXTG.US,D,20181207,000000,42.1634,42.2648,41.8721,41.8721,735.63510196888,0
+NXTG.US,D,20181210,000000,41.3899,41.3899,41.3899,41.3899,119.89632877393,0
+NXTG.US,D,20181212,000000,42.5167,42.6014,42.5167,42.6014,418.62108012593,0
+NXTG.US,D,20181217,000000,41.9291,42.0138,41.9291,42.0138,427.7657153714,0
+NXTG.US,D,20181218,000000,41.7757,41.7757,41.4646,41.5719,651.30124359399,0
+NXTG.US,D,20181219,000000,41.3691,41.7737,40.6468,40.7905,2751.5191383035,0
+NXTG.US,D,20181220,000000,40.9135,40.9903,40.2974,40.5552,3501.379228432,0
+NXTG.US,D,20181221,000000,40.4785,40.4785,39.5976,39.5976,2247.5481292198,0
+NXTG.US,D,20181224,000000,39.5582,39.759,39.5081,39.5081,736.65117255171,0
+NXTG.US,D,20181226,000000,39.8525,39.9136,39.8525,39.9136,251.98550454182,0
+NXTG.US,D,20181227,000000,39.6164,39.6635,39.5258,39.5258,943.92957144901,0
+NXTG.US,D,20181228,000000,40.6734,40.6734,40.321,40.4351,2374.5569520736,0
+NXTG.US,D,20181231,000000,40.4313,40.4785,40.4313,40.4785,287.54797494087,0
+NXTG.US,D,20190102,000000,40.3456,40.5651,40.3456,40.5651,353.59256282482,0
+NXTG.US,D,20190104,000000,40.4027,40.5749,40.3899,40.5749,1547.47549765,0
+NXTG.US,D,20190107,000000,40.4125,40.8299,40.4125,40.8299,1528.1701565762,0
+NXTG.US,D,20190108,000000,40.7531,40.8003,40.7531,40.8003,586.27272629287,0
+NXTG.US,D,20190109,000000,41.1231,41.3259,41.1231,41.3259,259.09799862163,0
+NXTG.US,D,20190110,000000,41.446,41.446,41.446,41.446,125.99275227091,0
+NXTG.US,D,20190111,000000,41.5493,41.5651,41.5493,41.5651,239.79265754787,0
+NXTG.US,D,20190114,000000,41.3593,41.3691,41.3593,41.3603,741.73152546586,0
+NXTG.US,D,20190115,000000,41.6536,41.6536,41.6202,41.6202,402.36395080066,0
+NXTG.US,D,20190116,000000,41.7953,41.9006,41.7953,41.814,1541.379074153,0
+NXTG.US,D,20190117,000000,41.5405,41.5405,41.5405,41.5405,108.7195523628,0
+NXTG.US,D,20190118,000000,42.1575,42.4833,42.1575,42.4833,511.08350316346,0
+NXTG.US,D,20190122,000000,41.8238,41.8238,41.8238,41.8238,243.85693987919,0
+NXTG.US,D,20190123,000000,42.1191,42.1379,41.8436,41.8436,1535.282650656,0
+NXTG.US,D,20190124,000000,42.3021,42.5364,42.3021,42.5167,2552.3693040688,0
+NXTG.US,D,20190125,000000,43.247,43.4999,43.247,43.4321,1533.2505094904,0
+NXTG.US,D,20190128,000000,43.1141,43.247,43.1141,43.247,526.32456190591,0
+NXTG.US,D,20190129,000000,43.1692,43.1692,43.1692,43.1692,132.08917576789,0
+NXTG.US,D,20190130,000000,43.2273,43.2273,43.2273,43.2273,125.99275227091,0
+NXTG.US,D,20190131,000000,43.5384,43.682,43.5284,43.682,2352.2033992513,0
+NXTG.US,D,20190201,000000,43.682,43.682,43.6623,43.6623,224.55159880542,0
+NXTG.US,D,20190204,000000,43.558,43.558,43.558,43.558,186.95698724071,0
+NXTG.US,D,20190205,000000,44.0786,44.0786,44.0786,44.0786,384.07468030972,0
+NXTG.US,D,20190206,000000,44.3247,44.3719,44.2962,44.2962,3345.920429259,0
+NXTG.US,D,20190207,000000,43.9369,43.9369,43.9369,43.9369,228.61588113674,0
+NXTG.US,D,20190208,000000,43.6249,43.6249,43.6249,43.6249,149.362375676,0
+NXTG.US,D,20190211,000000,43.9536,43.9664,43.9458,43.9458,1045.536629732,0
+NXTG.US,D,20190212,000000,44.4152,44.4586,44.4152,44.4586,333.27115116822,0
+NXTG.US,D,20190213,000000,44.8099,44.8099,44.8099,44.8099,368.83362156727,0
+NXTG.US,D,20190214,000000,44.7675,44.7675,44.6189,44.7675,226.58373997108,0
+NXTG.US,D,20190215,000000,44.9231,44.9231,44.9231,44.9231,382.04253914406,0
+NXTG.US,D,20190219,000000,44.9988,44.9988,44.9988,44.9988,166.63557558411,0
+NXTG.US,D,20190220,000000,45.3217,45.3217,45.3217,45.3217,166.63557558411,0
+NXTG.US,D,20190221,000000,45.2596,45.2596,45.2548,45.2548,970.34740660259,0
+NXTG.US,D,20190222,000000,45.7596,45.7596,45.7488,45.7488,258.0819280388,0
+NXTG.US,D,20190225,000000,46.296,46.296,46.296,46.296,210.3266106458,0
+NXTG.US,D,20190226,000000,46.0913,46.0913,46.0244,46.0244,542.58169123119,0
+NXTG.US,D,20190227,000000,45.8344,45.8344,45.8344,45.8344,219.47124589127,0
+NXTG.US,D,20190228,000000,45.5982,45.608,45.5982,45.608,1042.4884179835,0
+NXTG.US,D,20190301,000000,45.6887,45.6887,45.6887,45.6887,110.75169352846,0
+NXTG.US,D,20190304,000000,46.0785,46.0785,45.7655,45.7655,798.63147810433,0
+NXTG.US,D,20190305,000000,45.7281,45.8689,45.7281,45.8689,599.48164386966,0
+NXTG.US,D,20190307,000000,45.4722,45.4722,44.9615,44.9615,526.32456190591,0
+NXTG.US,D,20190308,000000,44.6101,44.6564,44.487,44.5717,738.68331371737,0
+NXTG.US,D,20190312,000000,45.8482,45.8482,45.8482,45.8482,119.89632877393,0
+NXTG.US,D,20190315,000000,46.0785,46.1828,46.0785,46.1828,479.58531509573,0
+NXTG.US,D,20190318,000000,46.5804,47.0075,46.5234,46.5568,19997.285140676,0
+NXTG.US,D,20190319,000000,46.7162,46.7162,46.5716,46.5863,1746.6253318847,0
+NXTG.US,D,20190320,000000,46.1257,46.1444,46.0421,46.1061,3494.2667343522,0
+NXTG.US,D,20190321,000000,46.543,46.8265,46.3826,46.8265,3840.7468030972,0
+NXTG.US,D,20190322,000000,46.5666,46.5952,45.983,45.9928,2830.7726437642,0
+NXTG.US,D,20190325,000000,45.4044,45.616,45.3305,45.5077,2612.3174684558,0
+NXTG.US,D,20190326,000000,46.047,46.047,45.7586,45.8334,1079.0669589654,0
+NXTG.US,D,20190327,000000,46.1159,46.1159,45.5421,45.7281,1001.8455946703,0
+NXTG.US,D,20190328,000000,45.5007,45.5165,45.5007,45.5165,754.94044304264,0
+NXTG.US,D,20190329,000000,45.9644,46.1257,45.8699,46.1257,796.59933693867,0
+NXTG.US,D,20190401,000000,46.6769,46.6769,46.5932,46.5932,674.67086699908,0
+NXTG.US,D,20190402,000000,46.8255,46.9416,46.8029,46.9416,761.03686653962,0
+NXTG.US,D,20190403,000000,47.5213,47.8323,47.3166,47.3166,12046.532830031,0
+NXTG.US,D,20190404,000000,47.5036,47.6552,47.4386,47.5252,1002.8616652531,0
+NXTG.US,D,20190405,000000,47.6974,47.6974,47.666,47.666,308.8854571803,0
+NXTG.US,D,20190408,000000,47.6984,47.7653,47.54,47.7653,1512.9290978338,0
+NXTG.US,D,20190409,000000,47.5577,47.7763,47.5262,47.6974,3891.5503322387,0
+NXTG.US,D,20190410,000000,47.8244,47.8244,47.8244,47.8244,282.46762202672,0
+NXTG.US,D,20190411,000000,47.7102,47.7102,47.5282,47.6217,1561.7004858096,0
+NXTG.US,D,20190415,000000,48.2772,48.3864,48.0498,48.0498,797.6154075215,0
+NXTG.US,D,20190416,000000,48.477,48.8008,48.477,48.782,4676.9728927662,0
+NXTG.US,D,20190417,000000,48.8529,48.9109,48.7574,48.7574,2343.0587640058,0
+NXTG.US,D,20190418,000000,48.599,48.7515,48.599,48.6689,1925.4537544627,0
+NXTG.US,D,20190422,000000,48.3618,48.4868,48.3618,48.4248,1480.4148391832,0
+NXTG.US,D,20190423,000000,48.3333,48.8352,48.3333,48.7968,2134.7642945257,0
+NXTG.US,D,20190424,000000,48.5596,48.7417,48.5291,48.5832,1350.357804581,0
+NXTG.US,D,20190425,000000,48.3225,48.3225,47.9258,48.2959,2280.0623878704,0
+NXTG.US,D,20190426,000000,48.2486,48.4396,48.2486,48.4396,861.62785423979,0
+NXTG.US,D,20190429,000000,48.2939,48.4306,48.1148,48.3008,4121.1822839582,0
+NXTG.US,D,20190430,000000,48.2693,48.2693,48.2693,48.2693,220.4873164741,0
+NXTG.US,D,20190501,000000,48.5419,48.8066,48.2388,48.2388,10188.139734035,0
+NXTG.US,D,20190502,000000,48.6374,48.7121,48.3431,48.411,3193.5098418345,0
+NXTG.US,D,20190503,000000,48.7417,48.9091,48.7417,48.8254,1122.7579940271,0
+NXTG.US,D,20190506,000000,47.6049,48.0124,47.6049,48.0026,4704.4067985026,0
+NXTG.US,D,20190507,000000,47.5577,47.5577,46.8363,46.8363,2647.8799388548,0
+NXTG.US,D,20190508,000000,46.7074,47.106,46.7074,46.9977,680.76729049606,0
+NXTG.US,D,20190509,000000,45.5874,46.1061,45.5874,46.1061,1399.1291925568,0
+NXTG.US,D,20190510,000000,46.0224,46.6149,45.7468,46.483,24796.186503382,0
+NXTG.US,D,20190513,000000,44.8099,44.8099,44.6219,44.6426,3328.6472293509,0
+NXTG.US,D,20190514,000000,45.1032,45.2833,44.9516,45.2184,3111.2081246253,0
+NXTG.US,D,20190515,000000,45.3019,45.6769,45.3019,45.6769,6092.3592146483,0
+NXTG.US,D,20190516,000000,45.7281,45.7281,45.3403,45.5598,5067.1439965729,0
+NXTG.US,D,20190517,000000,45.056,45.2548,44.8512,44.865,1893.955566395,0
+NXTG.US,D,20190520,000000,44.3345,44.3345,44.2499,44.2499,4944.1994560505,0
+NXTG.US,D,20190521,000000,44.7902,44.7902,44.7902,44.7902,224.55159880542,0
+NXTG.US,D,20190522,000000,44.6013,44.7429,44.3621,44.3719,4132.3590603694,0
+NXTG.US,D,20190523,000000,43.9753,43.9753,43.9753,43.9753,272.30691619842,0
+NXTG.US,D,20190524,000000,44.0609,44.1643,44.0609,44.1643,464.34425635328,0
+NXTG.US,D,20190528,000000,44.0412,44.0511,43.9094,43.9094,759.00472537396,0
+NXTG.US,D,20190529,000000,43.3296,43.4999,43.3296,43.4999,522.26027957459,0
+NXTG.US,D,20190530,000000,43.8051,44.1092,43.7036,44.0609,8581.7321425817,0
+NXTG.US,D,20190531,000000,43.8906,43.8906,43.4714,43.5482,6013.1057091876,0
+NXTG.US,D,20190603,000000,43.367,43.8818,43.367,43.4793,3805.1843326981,0
+NXTG.US,D,20190604,000000,45.0835,45.0835,43.8523,44.2499,12150.17202948,0
+NXTG.US,D,20190605,000000,45.0067,45.0067,44.4063,44.4772,15453.41749426,0
+NXTG.US,D,20190606,000000,44.9417,44.9417,44.5422,44.8197,2383314.464427,0
+NXTG.US,D,20190607,000000,45.056,45.4427,45.0166,45.2164,17966.160045599,0
+NXTG.US,D,20190610,000000,45.7498,46.363,45.7498,45.9644,21738.830119647,0
+NXTG.US,D,20190611,000000,46.5155,46.9416,45.8216,45.8797,24745.382974241,0
+NXTG.US,D,20190612,000000,45.9928,45.9928,45.549,45.5884,14861.04834447,0
+NXTG.US,D,20190613,000000,45.7468,45.9742,45.55,45.607,28113.656956321,0
+NXTG.US,D,20190614,000000,45.5982,45.5982,44.9329,45.056,25400.748500166,0
+NXTG.US,D,20190617,000000,45.3403,45.3954,45.0166,45.0166,14814.309097661,0
+NXTG.US,D,20190618,000000,45.8865,46.3364,45.8865,46.0667,65006.163748294,0
+NXTG.US,D,20190619,000000,46.5332,46.5528,46.0687,46.4593,36724.855145806,0
+NXTG.US,D,20190620,000000,47.2832,47.2832,46.6385,46.8265,44978.396490133,0
+NXTG.US,D,20190621,000000,46.1632,46.7694,46.1632,46.5903,27558.882418097,0
+NXTG.US,D,20190624,000000,46.5234,46.6188,46.1041,46.3728,53540.823291641,0
+NXTG.US,D,20190625,000000,46.4859,46.4859,45.738,45.8531,35553.325763802,0
+NXTG.US,D,20190626,000000,46.2497,46.484,46.0853,46.2399,50641.973918827,0
+NXTG.US,D,20190627,000000,46.6671,46.6671,46.2763,46.4692,25791.935674556,0
+NXTG.US,D,20190628,000000,46.7526,46.8845,46.4397,46.6188,34143.019794835,0
+NXTG.US,D,20190701,000000,47.5016,47.5843,46.9997,47.3225,16109.799090769,0
+NXTG.US,D,20190702,000000,47.5213,47.5213,47.2536,47.3855,40811.491029947,0
+NXTG.US,D,20190703,000000,47.6502,47.6502,47.3098,47.3855,18089.104586122,0
+NXTG.US,D,20190705,000000,47.3589,47.3589,46.8461,47.1503,25680.167910444,0
+NXTG.US,D,20190708,000000,46.913,46.923,46.7162,46.7162,23303.578817205,0
+NXTG.US,D,20190709,000000,46.8363,47.0558,46.8363,46.9318,17557.699671301,0
+NXTG.US,D,20190710,000000,47.7467,47.8037,47.2752,47.292,25578.560852161,0
+NXTG.US,D,20190711,000000,47.4337,47.4337,47.0755,47.2153,12517.989580465,0
+NXTG.US,D,20190712,000000,47.6049,47.6335,47.3589,47.5646,24477.140340373,0
+NXTG.US,D,20190715,000000,47.7939,47.9543,47.6069,47.6424,24679.338386356,0
+NXTG.US,D,20190716,000000,47.6158,47.7851,47.3008,47.3855,23573.853592238,0
+NXTG.US,D,20190717,000000,47.9268,47.9268,47.3294,47.3294,75585.490656719,0
+NXTG.US,D,20190718,000000,47.4918,47.4918,47.0646,47.4918,45385.840793847,0
+NXTG.US,D,20190719,000000,47.8422,47.8422,47.3491,47.4141,43672.745791197,0
+NXTG.US,D,20190722,000000,47.7526,47.7939,47.5961,47.6581,46431.377423579,0
+NXTG.US,D,20190723,000000,47.8786,48.1157,47.6522,47.9042,34773.999626772,0
+NXTG.US,D,20190724,000000,48.3441,48.6384,48.2693,48.6088,26677.949222782,0
+NXTG.US,D,20190725,000000,48.8549,48.8549,47.9543,48.2693,46601.061210913,0
+NXTG.US,D,20190726,000000,48.5065,48.5065,47.9543,48.3628,48865.882540041,0
+NXTG.US,D,20190729,000000,48.5517,48.5517,48.097,48.3155,28046.596297855,0
+NXTG.US,D,20190730,000000,48.3441,48.3441,48.0488,48.1118,16529.436241477,0
+NXTG.US,D,20190731,000000,48.5153,48.5153,47.5765,47.5951,24339.970811692,0
+NXTG.US,D,20190801,000000,48.1847,48.3244,47.0075,47.0075,29363.423773202,0
+NXTG.US,D,20190802,000000,46.9682,46.9682,46.2222,46.6867,29381.713043693,0
+NXTG.US,D,20190805,000000,46.0027,46.0027,45.0166,45.2586,33591.293468358,0
+NXTG.US,D,20190806,000000,46.353,46.353,45.4979,45.9978,39332.092261347,0
+NXTG.US,D,20190807,000000,45.8797,46.2783,45.6514,46.1582,15997.015256075,0
+NXTG.US,D,20190808,000000,46.6867,47.1503,46.6671,47.11,21143.412758108,0
+NXTG.US,D,20190809,000000,46.9977,46.9977,46.3432,46.791,15076.45530803,0
+NXTG.US,D,20190812,000000,46.7162,46.7162,45.9604,45.9604,17087.258991451,0
+NXTG.US,D,20190813,000000,45.8895,46.8707,45.8895,46.5716,13017.896307217,0
+NXTG.US,D,20190814,000000,46.1159,46.1159,45.4112,45.4112,20877.202265406,0
+NXTG.US,D,20190815,000000,45.4476,45.861,45.0362,45.2961,14577.564651861,0
+NXTG.US,D,20190816,000000,45.7281,46.2212,45.7281,46.1788,20244.190292304,0
+NXTG.US,D,20190819,000000,46.9603,46.9603,46.5332,46.6287,32520.355074055,0
+NXTG.US,D,20190820,000000,46.6769,46.6769,46.3432,46.3432,48323.300848809,0
+NXTG.US,D,20190821,000000,46.3924,46.8265,46.3924,46.5686,36633.408793351,0
+NXTG.US,D,20190822,000000,46.7822,46.7822,46.1828,46.5253,16039.690220553,0
+NXTG.US,D,20190823,000000,46.2359,46.4575,45.2646,45.2646,21750.006896057,0
+NXTG.US,D,20190826,000000,45.5007,45.9161,45.5007,45.6602,23000.789783521,0
+NXTG.US,D,20190827,000000,46.2124,46.2124,45.3817,45.5697,15244.106954198,0
+NXTG.US,D,20190828,000000,45.6701,45.9083,45.4831,45.8216,26793.781269225,0
+NXTG.US,D,20190829,000000,46.353,46.4781,46.1926,46.3728,17991.561810169,0
+NXTG.US,D,20190830,000000,46.791,46.791,46.296,46.4643,5545.7132410858,0
+NXTG.US,D,20190903,000000,46.3147,46.3147,46.0598,46.1159,9069.44602234,0
+NXTG.US,D,20190904,000000,46.7162,46.9977,46.7162,46.9957,7675.3971826974,0
+NXTG.US,D,20190905,000000,47.5312,47.7999,47.4239,47.6453,23132.878959289,0
+NXTG.US,D,20190906,000000,47.9268,47.9543,47.66,47.6984,39140.054921192,0
+NXTG.US,D,20190909,000000,47.8698,47.9455,47.5951,47.6974,14261.566700601,0
+NXTG.US,D,20190910,000000,47.8618,47.8618,47.4485,47.7939,47015.618008707,0
+NXTG.US,D,20190911,000000,47.9071,48.2122,47.8854,48.0784,31500.220208894,0
+NXTG.US,D,20190912,000000,48.8647,48.8647,48.3175,48.6324,12785.216143749,0
+NXTG.US,D,20190913,000000,48.6797,48.8539,48.5517,48.6078,12992.494542646,0
+NXTG.US,D,20190916,000000,48.4681,48.6472,48.3825,48.5606,53357.930586732,0
+NXTG.US,D,20190917,000000,48.4494,48.5783,48.3067,48.4986,22794.527455207,0
+NXTG.US,D,20190918,000000,48.6186,48.7417,48.2171,48.2398,9884.3346297696,0
+NXTG.US,D,20190919,000000,48.7427,48.8745,48.3923,48.4966,20514.465067336,0
+NXTG.US,D,20190920,000000,48.4406,48.848,48.3539,48.4356,18369.540066982,0
+NXTG.US,D,20190923,000000,48.4582,48.5705,48.1217,48.4681,17216.299955471,0
+NXTG.US,D,20190924,000000,48.5901,48.5901,47.7663,47.7851,18711.955853396,0
+NXTG.US,D,20190925,000000,48.0478,48.4602,47.7368,48.3461,11529.352903371,0
+NXTG.US,D,20190926,000000,48.4996,48.4996,47.9386,48.2132,14628.368181002,0
+NXTG.US,D,20190927,000000,48.289,48.289,47.3569,47.6138,15756.206527944,0
+NXTG.US,D,20190930,000000,47.7663,48.1266,47.7663,47.8618,12235.521958438,0
+NXTG.US,D,20191001,000000,48.2142,48.2142,47.1581,47.1857,23780.115920552,0
+NXTG.US,D,20191002,000000,47.0814,47.0814,46.358,46.6149,15912.6813977,0
+NXTG.US,D,20191003,000000,46.7025,47.3668,46.7025,47.3668,17224.428520133,0
+NXTG.US,D,20191004,000000,47.5577,47.9278,47.5302,47.852,9811.1775478059,0
+NXTG.US,D,20191007,000000,47.8422,47.9849,47.6414,47.7605,15555.024552543,0
+NXTG.US,D,20191008,000000,47.0715,47.4041,46.9692,46.9692,22451.09559821,0
+NXTG.US,D,20191009,000000,47.1906,47.5104,47.1906,47.3569,16928.75198053,0
+NXTG.US,D,20191010,000000,47.66,47.9051,47.66,47.7368,9339.7207973728,0
+NXTG.US,D,20191011,000000,48.6875,48.8401,48.4416,48.4416,25289.996806637,0
+NXTG.US,D,20191014,000000,48.8687,48.8687,48.2142,48.4041,15005.330367232,0
+NXTG.US,D,20191015,000000,48.472,48.8687,48.472,48.7919,16910.462710039,0
+NXTG.US,D,20191016,000000,48.6974,48.7948,48.5085,48.7161,20052.152952149,0
+NXTG.US,D,20191017,000000,49.1934,49.1934,48.8264,49.0596,31318.343574567,0
+NXTG.US,D,20191018,000000,49.3538,49.3538,48.6304,48.8873,18029.156421735,0
+NXTG.US,D,20191021,000000,49.6963,49.6963,49.3952,49.4444,76450.166722708,0
+NXTG.US,D,20191022,000000,49.59,49.7524,49.4119,49.5153,44144.202541629,0
+NXTG.US,D,20191023,000000,49.5999,49.5999,49.217,49.3588,14485.102228823,0
+NXTG.US,D,20191024,000000,49.5999,49.5999,49.1059,49.3066,26426.979788824,0
+NXTG.US,D,20191025,000000,49.4779,49.5398,49.2584,49.4965,80323.427784455,0
+NXTG.US,D,20191028,000000,50.1068,50.1068,49.782,49.9542,18104.345644864,0
+NXTG.US,D,20191029,000000,50.0684,50.0684,49.6196,49.6196,24805.331138628,0
+NXTG.US,D,20191030,000000,49.906,49.906,49.5153,49.8587,18991.375263674,0
+NXTG.US,D,20191031,000000,50.1628,50.1628,49.3746,49.6127,31307.166798156,0
+NXTG.US,D,20191101,000000,49.8401,50.3705,49.8401,50.3508,17268.119555195,0
+NXTG.US,D,20191104,000000,51.0093,51.1185,50.7829,50.7997,56323.840618012,0
+NXTG.US,D,20191105,000000,50.5329,50.9994,50.5329,50.962,16175.843678653,0
+NXTG.US,D,20191106,000000,50.9138,50.9138,50.6471,50.7238,26906.56510392,0
+NXTG.US,D,20191107,000000,51.1707,51.1785,50.7741,50.9197,26143.496096214,0
+NXTG.US,D,20191108,000000,50.8754,50.962,50.6786,50.7711,23358.446628677,0
+NXTG.US,D,20191111,000000,50.8852,50.8852,50.5999,50.7238,22257.02611689,0
+NXTG.US,D,20191112,000000,50.9521,50.9719,50.717,50.8095,35657.981033834,0
+NXTG.US,D,20191113,000000,50.5142,50.7997,50.3991,50.5801,19613.210460367,0
+NXTG.US,D,20191114,000000,50.5801,50.6372,50.3144,50.4177,30722.926213029,0
+NXTG.US,D,20191115,000000,50.9335,51.1126,50.6952,50.6952,17573.956800626,0
+NXTG.US,D,20191118,000000,51.3124,51.3124,50.7897,50.7897,30366.285438455,0
+NXTG.US,D,20191119,000000,50.9807,51.084,50.3892,50.8754,65095.577959582,0
+NXTG.US,D,20191120,000000,50.8469,50.8754,50.2199,50.4423,30882.449294534,0
+NXTG.US,D,20191121,000000,50.59,50.5919,50.0969,50.1068,40768.816065469,0
+NXTG.US,D,20191122,000000,50.4079,50.4079,49.7869,50.1334,63019.745758862,0
+NXTG.US,D,20191125,000000,50.59,50.6274,50.2367,50.4729,44414.477316662,0
+NXTG.US,D,20191126,000000,50.6756,50.6756,50.2553,50.4571,24933.356032064,0
+NXTG.US,D,20191127,000000,50.523,50.8045,50.4946,50.7897,20544.947184821,0
+NXTG.US,D,20191129,000000,50.5329,50.5329,50.3046,50.3144,9691.281219032,0
+NXTG.US,D,20191202,000000,50.1628,50.4856,49.4493,49.6767,20728.855960314,0
+NXTG.US,D,20191203,000000,49.7446,49.7446,48.9346,49.6196,42375.223656923,0
+NXTG.US,D,20191204,000000,49.6393,50.2367,49.6393,50.0497,14684.252063058,0
+NXTG.US,D,20191205,000000,50.3332,50.3332,49.8833,50.091,109101.59490194,0
+NXTG.US,D,20191206,000000,50.5142,50.5142,50.158,50.402,13479.192351822,0
+NXTG.US,D,20191209,000000,50.5526,50.5762,50.1816,50.2928,17201.058896728,0
+NXTG.US,D,20191210,000000,50.523,50.523,50.1146,50.2101,26719.608116679,0
+NXTG.US,D,20191211,000000,50.5428,50.8852,50.2741,50.8085,33105.611729765,0
+NXTG.US,D,20191212,000000,50.9905,51.7209,50.9905,51.648,56026.131937243,0
+NXTG.US,D,20191213,000000,51.8655,51.9305,51.3016,51.6126,42398.593280327,0
+NXTG.US,D,20191216,000000,52.0456,52.3231,51.9491,52.017,36192.434160402,0
+NXTG.US,D,20191217,000000,52.2464,52.2464,52.0072,52.0368,74076.625841217,0
+NXTG.US,D,20191218,000000,52.1411,52.2365,51.9343,52.1736,24473.076058041,0
+NXTG.US,D,20191219,000000,51.9215,52.5338,51.9215,52.4855,29734.289535936,0
+NXTG.US,D,20191220,000000,52.6292,52.6292,52.3133,52.4865,34073.926995202,0
+NXTG.US,D,20191223,000000,52.6863,52.6863,52.3025,52.5052,50689.72923622,0
+NXTG.US,D,20191224,000000,52.6194,52.705,52.2336,52.4855,25185.341536605,0
+NXTG.US,D,20191226,000000,52.9442,52.9442,52.4383,52.4383,36260.510889452,0
+NXTG.US,D,20191227,000000,52.8673,52.8673,52.4481,52.5288,30567.467413856,0
+NXTG.US,D,20191230,000000,52.6292,52.6292,52.1982,52.2168,26658.643881709,0
+NXTG.US,D,20191231,000000,52.0653,52.5623,52.0653,52.4501,24376.549352673,0
+NXTG.US,D,20200102,000000,53.0219,53.1341,52.7444,52.9245,36281.848371691,0
+NXTG.US,D,20200103,000000,52.1686,52.8585,52.1686,52.4953,23612.464274385,0
+NXTG.US,D,20200106,000000,52.5052,52.582,52.0948,52.4274,27262.18980791,0
+NXTG.US,D,20200107,000000,52.6479,52.7768,52.4028,52.5682,44082.222236077,0
+NXTG.US,D,20200108,000000,52.6479,53.0111,52.5347,52.8192,50260.947450265,0
+NXTG.US,D,20200109,000000,53.2601,53.3102,52.8891,53.0652,30329.706897474,0
+NXTG.US,D,20200110,000000,53.3742,53.4313,52.953,53.1242,51322.741209323,0
+NXTG.US,D,20200113,000000,53.6882,53.8221,53.4018,53.7847,52596.893720192,0
+NXTG.US,D,20200114,000000,53.7178,53.7768,53.4884,53.5917,79848.922822273,0
+NXTG.US,D,20200115,000000,53.8693,53.8693,53.2965,53.4028,57757.516210385,0
+NXTG.US,D,20200116,000000,53.765,54.0868,53.5268,54.0091,66291.493035574,0
+NXTG.US,D,20200117,000000,54.1577,54.4254,54.1577,54.4254,43159.630146867,0
+NXTG.US,D,20200121,000000,54.1478,54.321,53.889,54.0139,55551.626975062,0
+NXTG.US,D,20200122,000000,54.4067,54.7108,54.3112,54.3112,62313.576703794,0
+NXTG.US,D,20200123,000000,54.5395,54.5395,53.9756,54.5011,44035.482989267,0
+NXTG.US,D,20200124,000000,54.7777,54.8062,53.952,54.0818,74572.468285638,0
+NXTG.US,D,20200127,000000,53.2778,53.2965,52.6863,53.0879,55382.959258311,0
+NXTG.US,D,20200128,000000,53.0219,53.6321,52.8969,53.5947,66246.785929929,0
+NXTG.US,D,20200129,000000,53.7078,53.7078,52.9727,53.0121,62245.499974745,0
+NXTG.US,D,20200130,000000,52.5338,52.6765,52.0072,52.6765,42699.350172846,0
+NXTG.US,D,20200131,000000,52.3714,52.3714,51.3301,51.4364,62686.474607694,0
+NXTG.US,D,20200203,000000,51.5781,52.1332,51.5781,52.0554,25449.519888141,0
+NXTG.US,D,20200204,000000,53.0397,53.3438,52.6961,52.9727,32394.362321784,0
+NXTG.US,D,20200205,000000,53.8506,53.8506,53.2611,53.4786,38028.473703576,0
+NXTG.US,D,20200206,000000,53.8319,54.0051,53.4549,53.8693,57597.99312888,0
+NXTG.US,D,20200207,000000,53.7266,53.7709,53.2926,53.4117,47503.331888465,0
+NXTG.US,D,20200210,000000,53.3358,53.765,53.2305,53.765,38095.534362043,0
+NXTG.US,D,20200211,000000,54.1743,54.8524,53.9559,54.3014,101452.6155544,0
+NXTG.US,D,20200212,000000,54.8426,55.1507,54.758,55.1211,93902.195053394,0
+NXTG.US,D,20200213,000000,55.2176,55.2176,54.7088,54.9105,68849.95876314,0
+NXTG.US,D,20200214,000000,55.2078,55.2078,54.4844,54.6812,35902.854044296,0
+NXTG.US,D,20200218,000000,54.6626,54.6626,54.1734,54.2334,162292.8899131,0
+NXTG.US,D,20200219,000000,54.7009,54.8624,54.5198,54.7305,89971.017968425,0
+NXTG.US,D,20200220,000000,54.5583,54.7009,54.0238,54.5011,56994.44720268,0
+NXTG.US,D,20200221,000000,54.5493,54.5493,53.7748,53.9657,62747.438842663,0
+NXTG.US,D,20200224,000000,52.2749,52.6765,52.0554,52.4767,62392.830209255,0
+NXTG.US,D,20200225,000000,52.829,52.8861,51.3615,51.5102,118992.02595522,0
+NXTG.US,D,20200226,000000,51.2051,52.1588,51.2051,51.4925,66155.339577474,0
+NXTG.US,D,20200227,000000,50.403,50.8814,49.3342,49.3342,81133.236038971,0
+NXTG.US,D,20200228,000000,47.854,49.1432,47.5685,48.6649,132889.83938716,0
+NXTG.US,D,20200302,000000,49.0763,50.7661,49.0172,50.4512,59551.896859663,0
+NXTG.US,D,20200303,000000,50.7002,51.2051,49.5724,50.0703,80485.999077708,0
+NXTG.US,D,20200304,000000,50.9581,51.8172,50.6225,51.7031,93807.700489192,0
+NXTG.US,D,20200305,000000,51.024,51.3695,50.345,50.4355,60153.410644698,0
+NXTG.US,D,20200306,000000,49.5625,50.1176,49.1432,49.9256,81489.876813544,0
+NXTG.US,D,20200309,000000,46.8205,49.6767,44.9683,46.6208,70805.894635087,0
+NXTG.US,D,20200310,000000,48.3589,48.5311,46.9928,48.5311,73752.499325294,0
+NXTG.US,D,20200311,000000,47.0509,47.6896,45.9998,46.2685,56304.535276939,0
+NXTG.US,D,20200312,000000,42.8583,43.1682,40.7935,41.4726,200631.26514443,0
+NXTG.US,D,20200313,000000,43.4675,46.2389,42.0098,44.6318,70099.72558002,0
+NXTG.US,D,20200316,000000,39.4579,42.0354,38.273,39.5918,63906.775377671,0
+NXTG.US,D,20200317,000000,40.2511,42.3327,39.6843,42.3327,69171.037067313,0
+NXTG.US,D,20200318,000000,38.7788,40.7845,38.7129,40.1153,58846.743875178,0
+NXTG.US,D,20200319,000000,39.391,40.8702,39.1607,40.0956,62493.421196956,0
+NXTG.US,D,20200320,000000,40.9677,41.6851,39.3427,39.391,30119.380286828,0
+NXTG.US,D,20200323,000000,39.3329,39.7532,38.204,38.6548,118881.27426169,0
+NXTG.US,D,20200324,000000,41.4154,42.0256,40.7511,41.9882,93546.570349404,0
+NXTG.US,D,20200325,000000,42.5816,44.0235,41.816,42.9252,71102.587245273,0
+NXTG.US,D,20200326,000000,43.7853,45.0854,43.3504,45.0422,82312.893985636,0
+NXTG.US,D,20200327,000000,43.6229,44.3965,43.1388,43.6603,82554.71878435,0
+NXTG.US,D,20200330,000000,43.7086,44.989,43.6603,44.9801,86477.767304656,0
+NXTG.US,D,20200331,000000,44.9791,45.1553,44.1771,44.617,29882.635841028,0
+NXTG.US,D,20200401,000000,42.7992,43.4567,42.5916,42.8465,32411.635521692,0
+NXTG.US,D,20200402,000000,42.7411,44.0245,42.7411,43.9684,23919.3175904,0
+NXTG.US,D,20200403,000000,43.5274,43.9379,42.8543,43.1436,22840.250631434,0
+NXTG.US,D,20200406,000000,44.5599,46.0421,44.5599,46.0421,135082.51970491,0
+NXTG.US,D,20200407,000000,47.5056,47.5577,45.8128,46.0499,62215.01785726,0
+NXTG.US,D,20200408,000000,46.4141,47.0469,45.8314,47.0469,52940.325577189,0
+NXTG.US,D,20200409,000000,47.5902,47.7339,46.8127,47.1709,69486.018947991,0
+NXTG.US,D,20200413,000000,47.0843,47.0843,46.4239,46.7596,27091.489949995,0
+NXTG.US,D,20200414,000000,47.5617,48.2516,47.5056,48.1453,45674.404839372,0
+NXTG.US,D,20200415,000000,47.3796,47.3796,46.8353,47.0273,114702.17595451,0
+NXTG.US,D,20200416,000000,47.6099,47.6286,46.9574,47.4858,35626.482845766,0
+NXTG.US,D,20200417,000000,48.6138,48.6138,47.8402,48.3087,64800.917490562,0
+NXTG.US,D,20200420,000000,47.8107,48.289,47.724,47.7339,51485.312502576,0
+NXTG.US,D,20200421,000000,47.3895,47.3895,46.1474,46.3668,111772.8444642,0
+NXTG.US,D,20200422,000000,47.5617,47.7831,47.0696,47.4858,61169.481227528,0
+NXTG.US,D,20200423,000000,47.8402,48.2132,47.4179,47.5617,39685.684824172,0
+NXTG.US,D,20200424,000000,47.6473,47.9731,47.2615,47.9731,26178.042496031,0
+NXTG.US,D,20200427,000000,48.2791,48.8815,48.2791,48.785,50499.724037231,0
+NXTG.US,D,20200428,000000,49.5222,49.6569,48.662,48.662,109486.68565284,0
+NXTG.US,D,20200429,000000,49.8203,50.0487,49.4572,49.8243,43454.290615888,0
+NXTG.US,D,20200430,000000,49.6845,49.6845,48.7752,48.9484,52953.534494765,0
+NXTG.US,D,20200501,000000,47.852,48.2112,47.4377,47.5154,34907.104873123,0
+NXTG.US,D,20200504,000000,47.5056,47.8205,47.3314,47.8205,44615.659292063,0
+NXTG.US,D,20200505,000000,48.1551,48.7191,48.1551,48.3559,60440.958619639,0
+NXTG.US,D,20200506,000000,48.6718,48.7486,48.284,48.3864,52026.878123225,0
+NXTG.US,D,20200507,000000,49.0921,49.0921,48.472,48.6138,44111.688282979,0
+NXTG.US,D,20200508,000000,49.3312,49.6294,49.0635,49.5507,32207.405334543,0
+NXTG.US,D,20200511,000000,49.2919,49.8105,49.2446,49.5507,579753.61743344,0
+NXTG.US,D,20200512,000000,49.7712,49.9336,48.785,48.8509,599557.84916338,0
+NXTG.US,D,20200513,000000,49.0832,49.2446,47.8146,48.1355,355651.12182563,0
+NXTG.US,D,20200514,000000,47.6571,48.1847,47.1336,48.1847,73829.720689589,0
+NXTG.US,D,20200515,000000,47.8107,48.0173,47.4958,47.8205,45855.265403115,0
+NXTG.US,D,20200518,000000,49.0064,49.4661,48.7093,49.3312,66533.317834287,0
+NXTG.US,D,20200519,000000,49.5035,49.5606,48.9297,48.9297,57352.104047836,0
+NXTG.US,D,20200520,000000,49.7239,50.1825,49.5507,49.8715,74946.382260119,0
+NXTG.US,D,20200521,000000,49.8007,49.8007,49.0064,49.1117,204847.95806318,0
+NXTG.US,D,20200522,000000,49.2348,49.2348,48.4326,49.0733,72546.423543475,0
+NXTG.US,D,20200526,000000,50.2652,50.2868,49.6747,49.7141,69067.397867866,0
+NXTG.US,D,20200527,000000,50.2297,50.3144,49.2919,50.2573,103483.74064948,0
+NXTG.US,D,20200528,000000,50.5358,50.8419,49.9995,50.15,58203.571196248,0
+NXTG.US,D,20200529,000000,50.344,51.0802,50.1628,50.9187,79512.603459357,0
+NXTG.US,D,20200601,000000,51.1765,51.5495,50.9138,51.4925,40660.096513105,0
+NXTG.US,D,20200602,000000,51.6923,52.018,51.2917,51.9541,46899.785962264,0
+NXTG.US,D,20200603,000000,52.5918,52.6922,52.3093,52.6214,47664.887111135,0
+NXTG.US,D,20200604,000000,52.5347,52.5732,51.8832,52.1421,70927.823105026,0
+NXTG.US,D,20200605,000000,52.9944,53.3851,52.9648,53.0603,163454.25858927,0
+NXTG.US,D,20200608,000000,53.328,53.4047,52.7158,53.2423,58182.233714008,0
+NXTG.US,D,20200609,000000,52.8693,53.3566,52.7454,53.2227,41307.333474369,0
+NXTG.US,D,20200610,000000,53.5671,53.6331,53.1843,53.3476,115736.53580783,0
+NXTG.US,D,20200611,000000,52.0859,52.0859,50.462,50.5644,67386.817123864,0
+NXTG.US,D,20200612,000000,51.7592,51.8556,50.6037,51.4216,41837.722318605,0
+NXTG.US,D,20200615,000000,50.4502,51.7455,50.2682,51.5781,73336.926456916,0
+NXTG.US,D,20200616,000000,53.0239,53.0239,51.8104,52.2158,105667.27633198,0
+NXTG.US,D,20200617,000000,53.0317,53.0317,52.5161,52.5161,63744.204084419,0
+NXTG.US,D,20200618,000000,52.6016,52.6016,52.2582,52.458,63396.707945092,0
+NXTG.US,D,20200619,000000,52.9944,52.9944,52.0761,52.3694,38287.571702198,0
+NXTG.US,D,20200622,000000,52.5732,52.6775,52.2178,52.6302,43313.056804874,0
+NXTG.US,D,20200623,000000,53.145,53.1548,52.6351,52.6657,57696.551975416,0
+NXTG.US,D,20200624,000000,52.4963,52.4963,51.46,51.8025,130577.26274064,0
+NXTG.US,D,20200625,000000,51.8931,52.3261,51.3331,52.2385,54745.883002877,0
+NXTG.US,D,20200626,000000,52.1165,52.2198,51.6066,51.6962,45731.30479201,0
+NXTG.US,D,20200629,000000,51.9895,51.9895,51.1835,51.8556,44022.27407169,0
+NXTG.US,D,20200630,000000,51.9029,52.4038,51.8606,52.2877,39440.811813709,0
+NXTG.US,D,20200701,000000,52.2493,52.4422,52.0967,52.2592,35880.500491474,0
+NXTG.US,D,20200702,000000,53.0761,53.3457,52.8723,52.9894,46097.090201828,0
+NXTG.US,D,20200706,000000,53.8339,54.2472,53.8339,54.1705,31427.06312693,0
+NXTG.US,D,20200707,000000,53.7384,54.0553,53.4441,53.4972,44204.150706017,0
+NXTG.US,D,20200708,000000,53.4874,54.0169,53.4874,54.0169,73335.910386333,0
+NXTG.US,D,20200709,000000,54.1705,54.3348,53.5554,54.1036,180526.27652198,0
+NXTG.US,D,20200710,000000,54.4972,54.4972,53.9883,54.2079,44620.739644977,0
+NXTG.US,D,20200713,000000,54.8416,54.9667,53.6892,53.7669,63226.008087175,0
+NXTG.US,D,20200714,000000,53.5554,54.448,53.517,54.4096,36806.140792432,0
+NXTG.US,D,20200715,000000,54.8416,55.0346,54.4342,54.7511,34079.007348116,0
+NXTG.US,D,20200716,000000,54.1311,54.3821,54.0662,54.3723,41593.865378726,0
+NXTG.US,D,20200717,000000,54.7373,54.9863,54.4776,54.8318,81503.085731121,0
+NXTG.US,D,20200720,000000,55.1301,55.6979,55.0542,55.6487,43697.131485184,0
+NXTG.US,D,20200721,000000,56.1191,56.1762,55.6487,55.6585,42609.935961556,0
+NXTG.US,D,20200722,000000,55.7353,56.0148,55.6979,55.9184,66272.1876945,0
+NXTG.US,D,20200723,000000,55.8406,56.1959,55.3199,55.439,59140.388273617,0
+NXTG.US,D,20200724,000000,55.4853,55.5051,55.0346,55.2649,57164.130990012,0
+NXTG.US,D,20200727,000000,55.7934,56.3592,55.7934,56.3209,57244.400566056,0
+NXTG.US,D,20200728,000000,56.1093,56.1093,55.5729,55.5729,42601.807396893,0
+NXTG.US,D,20200729,000000,55.7353,56.5699,55.7353,56.4163,58067.417738148,0
+NXTG.US,D,20200730,000000,55.6979,56.5896,55.6979,56.5552,68481.125141572,0
+NXTG.US,D,20200731,000000,56.6575,56.6575,55.8603,56.3455,49323.114302314,0
+NXTG.US,D,20200803,000000,56.7254,57.0325,56.6093,57.0325,91791.816452857,0
+NXTG.US,D,20200804,000000,57.0137,57.5797,57.0137,57.5236,67608.320510921,0
+NXTG.US,D,20200805,000000,57.7135,57.7135,57.3297,57.4104,57716.873387072,0
+NXTG.US,D,20200806,000000,57.4065,57.5699,57.1959,57.4774,46404.959588426,0
+NXTG.US,D,20200807,000000,57.1565,57.2243,56.7116,57.1082,138806.41839098,0
+NXTG.US,D,20200810,000000,57.1368,57.1368,56.7677,57.0177,29569.686101517,0
+NXTG.US,D,20200811,000000,57.2814,57.2814,56.3022,56.3996,73092.053446454,0
+NXTG.US,D,20200812,000000,56.8868,57.7519,56.8868,57.6554,46798.178903981,0
+NXTG.US,D,20200813,000000,57.6092,57.6092,57.1959,57.3002,52002.492429236,0
+NXTG.US,D,20200814,000000,57.3198,57.3867,57.1043,57.1466,26298.954895388,0
+NXTG.US,D,20200817,000000,57.6181,57.7697,57.493,57.6752,34168.421559405,0
+NXTG.US,D,20200818,000000,57.7135,57.7135,57.1663,57.4498,40218.105809575,0
+NXTG.US,D,20200819,000000,57.6554,57.6554,56.9714,57.0994,64905.572760594,0
+NXTG.US,D,20200820,000000,56.4361,56.875,56.2245,56.753,112953.51848145,0
+NXTG.US,D,20200821,000000,56.753,56.8297,56.5059,56.7893,44229.552470587,0
+NXTG.US,D,20200824,000000,57.5029,57.5029,56.9458,57.1466,118926.99743792,0
+NXTG.US,D,20200825,000000,57.4546,57.4546,57.0896,57.3681,70697.175082724,0
+NXTG.US,D,20200826,000000,57.6092,57.8188,57.4311,57.809,91760.318264789,0
+NXTG.US,D,20200827,000000,57.9635,57.9635,57.1909,57.3002,133431.40500781,0
+NXTG.US,D,20200828,000000,57.5128,57.8582,57.4065,57.806,110918.32910405,0
+NXTG.US,D,20200831,000000,57.5993,57.8375,57.3592,57.7283,35552.30969322,0
+NXTG.US,D,20200901,000000,57.9832,58.0776,57.6456,58.0776,43344.554992942,0
+NXTG.US,D,20200902,000000,58.4723,58.9339,58.2302,58.8925,49731.574676612,0
+NXTG.US,D,20200903,000000,58.2332,58.2332,56.4479,56.6545,85481.0020629,0
+NXTG.US,D,20200904,000000,56.6289,56.877,55.443,56.3672,66496.739293306,0
+NXTG.US,D,20200908,000000,55.3505,55.9666,55.2108,55.377,43068.183794412,0
+NXTG.US,D,20200909,000000,56.3494,56.8101,56.2766,56.7008,39211.17986199,0
+NXTG.US,D,20200910,000000,56.9843,57.0383,55.938,56.0522,41221.983545411,0
+NXTG.US,D,20200911,000000,56.503,56.5502,55.938,56.2884,44675.607456449,0
+NXTG.US,D,20200914,000000,56.9941,57.186,56.7825,57.1122,55027.334554321,0
+NXTG.US,D,20200915,000000,57.5029,57.6181,57.3297,57.5334,53608.90002069,0
+NXTG.US,D,20200916,000000,57.8858,57.9979,57.4546,57.5226,37873.014904404,0
+NXTG.US,D,20200917,000000,57.0236,57.4744,56.941,57.4113,23597.223215643,0
+NXTG.US,D,20200918,000000,57.6358,57.7421,56.7254,57.0816,53019.579082649,0
+NXTG.US,D,20200921,000000,56.186,56.3494,55.6783,56.314,40788.121406543,0
+NXTG.US,D,20200922,000000,56.3406,56.56,55.9479,56.5424,28819.826011389,0
+NXTG.US,D,20200923,000000,56.7726,56.7726,55.5051,55.5876,70104.805932934,0
+NXTG.US,D,20200924,000000,55.2354,55.9144,54.7443,55.4262,38713.305276404,0
+NXTG.US,D,20200925,000000,55.3397,55.9292,55.0907,55.8563,97033.724589676,0
+NXTG.US,D,20200928,000000,56.6309,56.7372,56.3426,56.7372,46185.488342535,0
+NXTG.US,D,20200929,000000,56.7982,57.0344,56.6605,56.8888,106041.19030646,0
+NXTG.US,D,20200930,000000,57.0551,57.3829,56.8041,57.0177,47995.110050555,0
+NXTG.US,D,20201001,000000,57.5757,57.6998,57.2864,57.6279,81032.645051271,0
+NXTG.US,D,20201002,000000,56.7274,57.4507,56.7274,57.2195,53550.983997469,0
+NXTG.US,D,20201005,000000,57.5757,58.2873,57.5757,58.1859,66779.206915332,0
+NXTG.US,D,20201006,000000,58.2676,58.6642,57.8828,57.9202,77221.364295075,0
+NXTG.US,D,20201007,000000,58.491,58.8749,58.491,58.7686,69903.623957534,0
+NXTG.US,D,20201008,000000,59.0973,59.3472,59.0973,59.3187,53996.022912749,0
+NXTG.US,D,20201009,000000,59.7616,59.9535,59.7134,59.8876,95813.423819697,0
+NXTG.US,D,20201012,000000,60.2527,60.4584,60.1031,60.2468,67437.620653006,0
+NXTG.US,D,20201013,000000,60.2724,60.2724,59.9062,60.0509,47359.049865703,0
+NXTG.US,D,20201014,000000,60.1572,60.1661,59.732,59.9062,34852.23706165,0
+NXTG.US,D,20201015,000000,59.1357,59.4633,58.9536,59.424,83379.768097608,0
+NXTG.US,D,20201016,000000,59.4142,59.5972,59.2439,59.2892,84506.590373966,0
+NXTG.US,D,20201019,000000,59.6465,59.6465,58.8561,58.9241,61219.268686087,0
+NXTG.US,D,20201020,000000,59.4053,59.5205,59.114,59.2301,38879.940851988,0
+NXTG.US,D,20201021,000000,59.4535,59.6641,59.1357,59.1692,43117.971252971,0
+NXTG.US,D,20201022,000000,59.2124,59.2213,58.7125,59.0412,56975.141861606,0
+NXTG.US,D,20201023,000000,59.1357,59.2213,58.8374,59.2213,37474.715235934,0
+NXTG.US,D,20201026,000000,58.8561,58.8857,57.9901,58.5185,103463.41923783,0
+NXTG.US,D,20201027,000000,58.7686,58.7686,58.2873,58.3463,48316.188354729,0
+NXTG.US,D,20201028,000000,57.4606,57.4606,56.5354,56.6506,96356.005510929,0
+NXTG.US,D,20201029,000000,56.7185,57.1515,56.2805,56.8908,33537.441727467,0
+NXTG.US,D,20201030,000000,56.6506,56.6506,55.8711,56.189,123177.22068589,0
+NXTG.US,D,20201102,000000,56.8533,56.9685,56.2559,56.7372,31505.300561808,0
+NXTG.US,D,20201103,000000,57.3346,57.7391,57.3316,57.5659,62598.076466987,0
+NXTG.US,D,20201104,000000,58.3651,59.0687,58.061,58.7686,73434.469232868,0
+NXTG.US,D,20201105,000000,59.8876,60.5026,59.8679,60.4171,100596.06805308,0
+NXTG.US,D,20201106,000000,60.5903,61.1001,60.3442,60.918,59270.445308219,0
+NXTG.US,D,20201109,000000,62.5448,62.5448,60.9938,61.1769,102005.35795146,0
+NXTG.US,D,20201110,000000,60.5617,60.5617,59.7144,60.0411,94636.81408478,0
+NXTG.US,D,20201111,000000,60.3166,61.1916,60.3166,61.1867,74523.696897662,0
+NXTG.US,D,20201112,000000,61.1483,61.1483,60.3915,60.6001,52121.372687427,0
+NXTG.US,D,20201113,000000,61.2064,61.4091,60.9653,61.3451,102725.75199469,0
+NXTG.US,D,20201116,000000,62.1394,62.1482,61.7555,62.0094,110156.27616693,0
+NXTG.US,D,20201117,000000,61.8136,61.9386,61.4475,61.7221,100130.70772614,0
+NXTG.US,D,20201118,000000,61.9485,62.035,61.3914,61.4091,57864.203621582,0
+NXTG.US,D,20201119,000000,61.2743,61.9091,61.1001,61.9091,70440.109225268,0
+NXTG.US,D,20201120,000000,62.0262,62.1788,61.7477,61.9287,41501.402955689,0
+NXTG.US,D,20201123,000000,62.4199,62.5794,62.0479,62.3136,101531.86905987,0
+NXTG.US,D,20201124,000000,62.7958,62.7958,62.1492,62.7476,76948.041308294,0
+NXTG.US,D,20201125,000000,62.5547,62.7279,62.3411,62.5262,60069.076786323,0
+NXTG.US,D,20201127,000000,63.0852,63.2771,62.6875,63.2387,24519.815304852,0
+NXTG.US,D,20201130,000000,63.0852,63.0852,62.5262,62.9878,64192.291211447,0
+NXTG.US,D,20201201,000000,63.7771,63.9414,63.4602,63.844,73945.552736031,0
+NXTG.US,D,20201202,000000,63.8637,63.8637,63.4602,63.6806,64255.287587582,0
+NXTG.US,D,20201203,000000,64.1432,64.2209,63.7957,63.9218,64580.430174088,0
+NXTG.US,D,20201204,000000,64.2308,64.8468,64.2308,64.8272,105972.09750683,0
+NXTG.US,D,20201207,000000,64.9237,64.9237,64.654,64.8184,58249.294372475,0
+NXTG.US,D,20201208,000000,64.9335,65.2317,64.8272,65.15,49724.462182531,0
+NXTG.US,D,20201209,000000,65.3567,65.3567,63.9434,64.1471,65337.402758297,0
+NXTG.US,D,20201210,000000,64.0477,64.3557,63.6275,64.2987,83819.726659973,0
+NXTG.US,D,20201211,000000,63.8932,63.8932,63.3735,63.72,32915.606530776,0
+NXTG.US,D,20201214,000000,64.5004,64.5683,64.1432,64.2209,83543.355461443,0
+NXTG.US,D,20201215,000000,64.8272,65.1736,64.7101,65.0919,124131.31096317,0
+NXTG.US,D,20201216,000000,65.2317,65.337,64.8715,65.1353,62775.888818982,0
+NXTG.US,D,20201217,000000,65.6076,65.7041,65.4925,65.6647,115798.51611338,0
+NXTG.US,D,20201218,000000,65.8487,65.8487,65.4098,65.6076,81834.324741123,0
+NXTG.US,D,20201221,000000,64.5762,64.963,64.1333,64.7996,61439.756002561,0
+NXTG.US,D,20201222,000000,64.6933,65.1539,64.6933,65.1353,86399.529869778,0
+NXTG.US,D,20201223,000000,65.8685,66.0417,65.6165,65.6647,51260.76090377,0
+NXTG.US,D,20201224,000000,65.956,65.956,65.5161,65.8202,17895.035104801,0
+NXTG.US,D,20201228,000000,66.6607,66.6607,66.2661,66.3724,65357.724169953,0
+NXTG.US,D,20201229,000000,66.8448,66.8448,66.3724,66.4511,68137.693284576,0
+NXTG.US,D,20201230,000000,66.8251,66.9511,66.6617,66.7483,101149.82652073,0
+NXTG.US,D,20201231,000000,66.9126,66.9422,66.4914,66.9126,38581.216100636,0
+NXTG.US,D,20210104,000000,67.8998,68.0012,66.6568,66.9382,106129.58844717,0
+NXTG.US,D,20210105,000000,67.5711,68.3171,67.5711,68.261,53692.217808483,0
+NXTG.US,D,20210106,000000,67.8122,68.5572,67.5927,67.9766,103345.55505022,0
+NXTG.US,D,20210107,000000,68.4598,68.9824,68.0061,68.9726,94418.358909473,0
+NXTG.US,D,20210108,000000,69.6201,69.9931,69.1754,69.6782,103848.50998872,0
+NXTG.US,D,20210111,000000,69.2727,69.7845,69.2403,69.4942,85583.625191766,0
+NXTG.US,D,20210112,000000,69.7747,70.0562,69.4942,69.939,117309.41307005,0
+NXTG.US,D,20210113,000000,70.2678,70.3022,69.9587,70.1132,97628.125880632,0
+NXTG.US,D,20210114,000000,70.5492,70.9469,70.4035,70.4331,174265.24959058,0
+NXTG.US,D,20210115,000000,69.9784,70.0167,69.3062,69.6497,88923.449197527,0
+NXTG.US,D,20210119,000000,70.4134,70.5877,70.1733,70.4832,116395.96561608,0
+NXTG.US,D,20210120,000000,71.1191,71.3612,70.9793,71.2352,103979.5830939,0
+NXTG.US,D,20210121,000000,71.5934,71.8395,71.2302,71.7578,92462.423037524,0
+NXTG.US,D,20210122,000000,71.0039,71.2372,70.9734,71.1477,86312.147799654,0
+NXTG.US,D,20210125,000000,71.4763,71.6899,70.7893,71.6033,93110.67606937,0
+NXTG.US,D,20210126,000000,71.5157,71.5157,71.0807,71.3897,89610.312911521,0
+NXTG.US,D,20210127,000000,70.5679,71.5836,70.0601,70.7619,95241.376081565,0
+NXTG.US,D,20210128,000000,70.6546,70.7599,69.8327,70.0946,101714.76176477,0
+NXTG.US,D,20210129,000000,69.8327,69.8623,68.6635,68.818,110153.22795518,0
+NXTG.US,D,20210201,000000,69.9489,70.5679,69.566,70.5098,87035.59005463,0
+NXTG.US,D,20210202,000000,71.1092,71.1614,70.6122,70.9557,73556.397702808,0
+NXTG.US,D,20210203,000000,71.2638,71.3119,70.686,70.9262,82915.423841255,0
+NXTG.US,D,20210204,000000,70.627,70.6546,70.2009,70.5877,88386.963929793,0
+NXTG.US,D,20210205,000000,70.9843,71.0708,70.627,70.8682,63506.443568037,0
+NXTG.US,D,20210208,000000,71.1279,71.4566,70.9941,71.3612,64842.576384458,0
+NXTG.US,D,20210209,000000,71.6132,71.8149,71.4134,71.6899,79788.974657886,0
+NXTG.US,D,20210210,000000,72.1446,72.1446,71.1978,71.6407,101844.81879937,0
+NXTG.US,D,20210211,000000,72.1732,72.3956,71.8346,72.3483,132149.12393228,0
+NXTG.US,D,20210212,000000,72.4349,72.6849,72.1003,72.4537,82439.902808489,0
+NXTG.US,D,20210216,000000,73.0333,73.0629,72.2411,72.367,107124.32154776,0
+NXTG.US,D,20210217,000000,72.4251,72.4339,71.5541,72.0669,67912.125615187,0
+NXTG.US,D,20210218,000000,71.6899,71.6899,70.9891,71.5157,79015.744944353,0
+NXTG.US,D,20210219,000000,72.1446,72.3956,71.8543,72,80509.368701113,0
+NXTG.US,D,20210222,000000,71.2923,71.2923,70.3455,70.5098,113626.15720729,0
+NXTG.US,D,20210223,000000,69.939,70.2579,68.7669,70.0748,79093.982379231,0
+NXTG.US,D,20210224,000000,69.572,70.3553,68.9726,70.2972,79871.276375096,0
+NXTG.US,D,20210225,000000,70.3937,70.4705,68.6537,68.8279,109060.95207864,0
+NXTG.US,D,20210226,000000,68.634,68.8751,68.0444,68.5277,65264.245676333,0
+NXTG.US,D,20210301,000000,69.2727,69.8141,69.195,69.7078,46167.199072044,0
+NXTG.US,D,20210302,000000,69.7452,69.7452,68.8565,68.9628,55615.639421779,0
+NXTG.US,D,20210303,000000,69.1271,69.1271,67.822,67.8418,67225.261901195,0
+NXTG.US,D,20210304,000000,67.6961,68.1075,65.7818,66.4393,73202.805139983,0
+NXTG.US,D,20210305,000000,67.0003,67.6577,65.7523,67.4934,65338.41882888,0
+NXTG.US,D,20210308,000000,67.1745,67.3891,66.2936,66.2936,74676.107485087,0
+NXTG.US,D,20210309,000000,66.768,68.2452,66.768,67.8604,118026.75890152,0
+NXTG.US,D,20210310,000000,68.2758,68.4835,67.7453,67.89,61295.473979798,0
+NXTG.US,D,20210311,000000,68.634,69.7166,68.634,69.5237,68801.187375164,0
+NXTG.US,D,20210312,000000,68.9057,69.3938,68.8427,69.3496,38175.803938087,0
+NXTG.US,D,20210315,000000,69.5916,70.2107,69.4499,70.0365,34680.521133152,0
+NXTG.US,D,20210316,000000,70.627,71.0128,70.4626,70.7421,32619.929991173,0
+NXTG.US,D,20210317,000000,70.5581,71.061,69.8643,70.8682,50392.020555451,0
+NXTG.US,D,20210318,000000,70.2874,70.2874,69.2245,69.3308,61249.750803572,0
+NXTG.US,D,20210319,000000,69.4371,69.8416,69.0907,69.6103,50991.502199321,0
+NXTG.US,D,20210322,000000,69.7166,70.5394,69.7166,70.2579,38348.535937168,0
+NXTG.US,D,20210323,000000,69.8908,70.2107,69.132,69.2727,36238.15733663,0
+NXTG.US,D,20210324,000000,69.2531,69.3496,68.4795,68.6144,94517.93382659,0
+NXTG.US,D,20210325,000000,68.1606,69.0208,67.9963,68.8565,45152.144559797,0
+NXTG.US,D,20210326,000000,69.2048,70.8199,68.9922,70.8051,62696.635313522,0
+NXTG.US,D,20210329,000000,70.6939,70.8396,70.1132,70.4331,34536.23911039,0
+NXTG.US,D,20210330,000000,70.4528,70.6358,70.0591,70.5,53524.566162315,0
+NXTG.US,D,20210331,000000,70.5,71.0138,70.316,70.6447,37022.563826574,0
+NXTG.US,D,20210401,000000,70.8199,71.5541,70.8199,71.5541,33290.536575841,0
+NXTG.US,D,20210405,000000,72.0963,72.5796,72.059,72.4537,44737.587762002,0
+NXTG.US,D,20210406,000000,72.5215,72.5215,72.0216,72.0865,53045.996917802,0
+NXTG.US,D,20210407,000000,72.2893,72.3089,71.6279,71.8631,47369.210571532,0
+NXTG.US,D,20210408,000000,72.617,72.617,71.9419,72.2411,26434.092282903,0
+NXTG.US,D,20210409,000000,72.367,72.367,72.0865,72.3572,27078.281032418,0
+NXTG.US,D,20210412,000000,72.1249,72.1249,71.5639,71.7381,30461.796073242,0
+NXTG.US,D,20210413,000000,72,72.057,71.6505,71.9507,39646.058071441,0
+NXTG.US,D,20210414,000000,72.183,72.183,71.371,71.5305,38731.594546894,0
+NXTG.US,D,20210415,000000,72.3385,72.5215,71.9221,72.493,42124.254222963,0
+NXTG.US,D,20210416,000000,72.5314,72.9949,72.5314,72.6563,76333.318605682,0
+NXTG.US,D,20210419,000000,72.7342,72.9152,71.9025,72.2991,64448.34099832,0
+NXTG.US,D,20210420,000000,71.8828,72.0767,71.438,71.5541,48673.845199886,0
+NXTG.US,D,20210421,000000,71.3612,72.2705,71.3612,72.2459,27194.113078861,0
+NXTG.US,D,20210422,000000,72,72.3188,71.4282,71.6987,50536.302578212,0
+NXTG.US,D,20210423,000000,72.0186,72.8689,72.0186,72.551,40027.084540003,0
+NXTG.US,D,20210426,000000,72.7144,73.2153,72.6416,73.053,35643.756045674,0
+NXTG.US,D,20210427,000000,72.9556,72.9949,72.4349,72.6849,35955.689714603,0
+NXTG.US,D,20210428,000000,72.2312,72.9959,72.1151,72.3956,36552.123146725,0
+NXTG.US,D,20210429,000000,73.0677,73.2557,72.2312,72.7626,29628.618195321,0
+NXTG.US,D,20210430,000000,72.5314,72.5314,71.6407,71.748,41257.54601581,0
+NXTG.US,D,20210503,000000,71.9507,71.9507,71.3612,71.5934,33460.220363173,0
+NXTG.US,D,20210504,000000,71.3317,71.3317,70.127,70.5679,48095.701038256,0
+NXTG.US,D,20210505,000000,70.7323,71.1968,70.6073,70.878,43229.739017082,0
+NXTG.US,D,20210506,000000,70.6447,71.4763,70.5296,71.3219,29439.629066915,0
+NXTG.US,D,20210507,000000,71.5639,72.3089,71.5639,72.1151,52866.152424642,0
+NXTG.US,D,20210510,000000,72.4251,72.4251,70.8199,70.9941,27147.37383205,0
+NXTG.US,D,20210511,000000,70.065,70.4932,69.4922,70.4902,53241.082469706,0
+NXTG.US,D,20210512,000000,69.4371,69.4371,68.0346,68.0937,69557.143888789,0
+NXTG.US,D,20210513,000000,68.2472,68.8279,68.203,68.634,39931.573905217,0
+NXTG.US,D,20210514,000000,68.9145,70.0069,68.8761,69.8908,24474.092128624,0
+NXTG.US,D,20210517,000000,69.5237,69.8141,69.3514,69.7845,26857.793715944,0
+NXTG.US,D,20210518,000000,70.0167,70.5296,70.0167,70.0946,37580.386576548,0
+NXTG.US,D,20210519,000000,69.4174,70.1428,69.0985,70.065,22921.53627806,0
+NXTG.US,D,20210520,000000,70.0946,71.0708,69.8623,70.8868,61397.081038081,0
+NXTG.US,D,20210521,000000,71.0324,71.2736,70.7421,70.7815,60675.670924272,0
+NXTG.US,D,20210524,000000,70.8966,71.6486,70.8966,71.4862,30216.923062779,0
+NXTG.US,D,20210525,000000,71.5059,72.0472,71.3513,71.5443,38620.842853366,0
+NXTG.US,D,20210526,000000,71.6308,71.7864,71.5344,71.622,24688.483021602,0
+NXTG.US,D,20210527,000000,71.622,72.1348,71.3996,71.8543,17743.64058796,0
+NXTG.US,D,20210528,000000,72.0275,72.3572,71.7912,72.2115,22101.567317717,0
+NXTG.US,D,20210601,000000,72.3768,72.5127,72.0669,72.3385,49334.291078725,0
+NXTG.US,D,20210602,000000,72.2705,72.7912,72.0472,72.7342,45658.147710046,0
+NXTG.US,D,20210603,000000,72.7342,72.9654,72.2705,72.617,22592.329409224,0
+NXTG.US,D,20210604,000000,72.7144,73.6632,72.7144,73.6632,20540.88290249,0
+NXTG.US,D,20210607,000000,73.7203,73.866,73.4496,73.8275,27432.889665825,0
+NXTG.US,D,20210608,000000,74.3679,74.3679,73.4792,73.8856,110116.6494142,0
+NXTG.US,D,20210609,000000,74.233,74.233,73.5076,73.7587,19644.708648434,0
+NXTG.US,D,20210610,000000,74.1257,74.4544,73.7587,74.2812,33116.788506176,0
+NXTG.US,D,20210611,000000,74.4456,74.4456,73.9623,74.2419,27353.636160365,0
+NXTG.US,D,20210614,000000,74.4554,74.6296,74.0874,74.6296,31365.082821377,0
+NXTG.US,D,20210615,000000,74.7065,74.7065,74.2035,74.2812,29496.529019553,0
+NXTG.US,D,20210616,000000,74.4653,74.6484,73.4398,73.74,35813.439833007,0
+NXTG.US,D,20210617,000000,73.4988,73.9368,73.4398,73.7881,23302.562746622,0
+NXTG.US,D,20210618,000000,73.2951,73.2951,72.5215,72.6563,31932.050206596,0
+NXTG.US,D,20210621,000000,72.56,73.1012,72.5215,73.1012,23467.16618104,0
+NXTG.US,D,20210622,000000,73.489,73.489,72.8305,73.0235,55479.48596368,0
+NXTG.US,D,20210623,000000,73.111,73.2469,72.744,72.744,31342.729268555,0
+NXTG.US,D,20210624,000000,73.1318,73.5008,73.1318,73.3364,32769.292366848,0
+NXTG.US,D,20210625,000000,73.6455,73.8108,73.3739,73.7616,16101.670526106,0
+NXTG.US,D,20210628,000000,73.7616,74.1199,73.677,73.9751,30150.878474896,0
+NXTG.US,D,20210629,000000,74.1297,74.2124,73.8226,74.2124,20728.855960314,0
+NXTG.US,D,20210630,000000,74.1877,74.1877,73.7813,73.9899,21860.758589587,0
+NXTG.US,D,20210701,000000,73.9555,73.9555,73.4319,73.5963,28248.794343838,0
+NXTG.US,D,20210702,000000,73.5579,74.1395,73.5579,74.1002,23445.828698801,0
+NXTG.US,D,20210706,000000,73.8295,73.8984,73.3374,73.7635,30298.208709406,0
+NXTG.US,D,20210707,000000,73.6937,74.0352,73.2862,73.6356,22372.858163332,0
+NXTG.US,D,20210708,000000,72.9861,73.1022,72.5117,72.9467,22082.261976643,0
+NXTG.US,D,20210709,000000,73.3935,73.9851,73.2616,73.8394,22916.455925147,0
+NXTG.US,D,20210712,000000,74.3817,74.425,73.9102,74.1395,26849.665151282,0
+NXTG.US,D,20210713,000000,74.0904,74.3915,73.859,73.9801,38502.978665758,0
+NXTG.US,D,20210714,000000,74.1297,74.6198,74.0332,74.1877,36035.959290646,0
+NXTG.US,D,20210715,000000,74.1877,74.3137,73.4417,73.7429,21837.388966181,0
+NXTG.US,D,20210716,000000,73.8108,73.859,73.1888,73.1888,17970.22432793,0
+NXTG.US,D,20210719,000000,72.366,72.8886,71.9606,72.2204,44765.021667738,0
+NXTG.US,D,20210720,000000,72.3858,73.2085,72.245,73.0343,27095.554232326,0
+NXTG.US,D,20210721,000000,72.9861,73.6455,72.9861,73.6455,22956.082677877,0
+NXTG.US,D,20210722,000000,73.5096,73.672,73.3256,73.6258,26543.82790585,0
+NXTG.US,D,20210723,000000,73.2862,73.9102,73.0441,73.7232,22404.3563514,0
+NXTG.US,D,20210726,000000,73.2961,73.6356,73.2961,73.5008,44591.273598074,0
+NXTG.US,D,20210727,000000,73.179,73.2528,72.5304,73.1603,33037.535000716,0
+NXTG.US,D,20210728,000000,73.1022,73.926,73.0924,73.8009,29479.255819645,0
+NXTG.US,D,20210729,000000,74.4298,74.605,74.1493,74.42,23946.751496136,0
+NXTG.US,D,20210730,000000,74.053,74.5371,74.053,74.1681,23092.236135976,0
+NXTG.US,D,20210802,000000,74.7891,75.2398,74.7724,74.8472,18648.959477261,0
+NXTG.US,D,20210803,000000,75.2162,75.5548,74.6995,75.5548,37407.654577467,0
+NXTG.US,D,20210804,000000,76.0981,76.0981,75.3205,75.7005,26482.86367088,0
+NXTG.US,D,20210805,000000,75.8067,76.1857,75.5548,75.8451,25949.426614894,0
+NXTG.US,D,20210806,000000,75.729,75.729,75.2064,75.4643,18809.498629348,0
+NXTG.US,D,20210809,000000,75.42,75.5597,75.1326,75.42,23154.216441528,0
+NXTG.US,D,20210810,000000,75.2939,75.3491,74.8256,75.0519,102665.8038303,0
+NXTG.US,D,20210811,000000,75.3324,75.42,74.7694,75.42,28193.926532365,0
+NXTG.US,D,20210812,000000,75.1473,75.3816,74.8383,75.3718,27695.035876195,0
+NXTG.US,D,20210813,000000,75.0991,75.6709,74.8895,75.4672,20791.852336449,0
+NXTG.US,D,20210816,000000,75.2743,75.4662,74.8383,75.2743,36161.952042918,0
+NXTG.US,D,20210817,000000,74.8767,75.047,74.2556,74.6346,40291.262891539,0
+NXTG.US,D,20210818,000000,74.7792,75.0597,74.4013,74.4102,34224.305441461,0
+NXTG.US,D,20210819,000000,73.5677,74.3817,73.1416,74.2271,24447.674293471,0
+NXTG.US,D,20210820,000000,74.1395,74.6444,74.1395,74.4879,27535.512794691,0
+NXTG.US,D,20210823,000000,74.7596,75.7586,74.7596,75.4967,25953.490897225,0
+NXTG.US,D,20210824,000000,75.6315,75.9465,75.601,75.8649,47548.038994109,0
+NXTG.US,D,20210825,000000,76.1266,76.2329,75.8835,76.0203,35344.01522374,0
+NXTG.US,D,20210826,000000,75.9711,76.0006,75.6128,75.7388,56364.483441325,0
+NXTG.US,D,20210827,000000,75.7388,76.6207,75.7388,76.5439,22150.338705693,0
+NXTG.US,D,20210830,000000,76.4858,76.8638,76.2821,76.8638,31201.495457542,0
+NXTG.US,D,20210831,000000,76.8057,77.096,76.6137,76.8638,28760.893917584,0
+NXTG.US,D,20210901,000000,77.3667,77.474,76.9897,77.28,24549.281351754,0
+NXTG.US,D,20210902,000000,77.532,77.5419,77.1807,77.3569,28779.183188076,0
+NXTG.US,D,20210903,000000,77.5517,78.0074,77.5517,77.8036,21512.246379676,0
+NXTG.US,D,20210907,000000,77.8036,77.8036,77.4532,77.7357,21416.735744889,0
+NXTG.US,D,20210908,000000,77.474,77.474,76.8253,77.0862,37779.536410783,0
+NXTG.US,D,20210909,000000,77.1147,77.406,76.9326,76.9326,21745.942613727,0
+NXTG.US,D,20210910,000000,77.1925,77.9109,76.7575,76.7575,19800.167447607,0
+NXTG.US,D,20210913,000000,77.1737,77.5714,76.8549,77.1443,32858.706578137,0
+NXTG.US,D,20210914,000000,77.2702,77.3952,76.8638,77.0774,35571.615034293,0
+NXTG.US,D,20210915,000000,77.2899,77.4031,76.9612,77.3096,32251.096369605,0
+NXTG.US,D,20210916,000000,77.0094,77.2584,76.6502,77.1925,28920.416999089,0
+NXTG.US,D,20210917,000000,76.6964,77.038,76.3707,76.6119,31157.804422481,0
+NXTG.US,D,20210920,000000,75.4869,75.5508,74.6248,75.3225,48930.911057341,0
+NXTG.US,D,20210921,000000,75.6513,76.0793,75.4623,75.6513,43482.740592208,0
+NXTG.US,D,20210922,000000,75.7192,76.6581,75.7192,76.3983,42545.923514838,0
+NXTG.US,D,20210923,000000,76.5636,77.1561,76.5636,76.9622,40262.812915219,0
+NXTG.US,D,20210924,000000,76.661,76.9336,76.6217,76.7585,26453.397623978,0
+NXTG.US,D,20210927,000000,76.6413,76.719,76.2299,76.5734,16531.468382643,0
+NXTG.US,D,20210928,000000,75.6788,75.6788,74.7173,74.8531,51546.276737546,0
+NXTG.US,D,20210929,000000,74.979,75.0479,74.3373,74.3373,58156.831949437,0
+NXTG.US,D,20210930,000000,74.5706,75.0961,74.1621,74.1621,53272.580657774,0
+NXTG.US,D,20211001,000000,74.231,74.5805,73.7124,74.3471,42485.975350451,0
+NXTG.US,D,20211004,000000,74.1721,74.1721,73.2007,73.3857,31536.798749875,0
+NXTG.US,D,20211005,000000,73.6091,74.3354,73.6091,73.9102,23005.870136436,0
+NXTG.US,D,20211006,000000,73.366,73.9978,73.0038,73.9978,32606.721073596,0
+NXTG.US,D,20211007,000000,74.3088,74.8364,73.7498,74.0568,1158973.7978109,0
+NXTG.US,D,20211008,000000,74.047,74.107,73.6435,73.8423,34890.847743797,0
+NXTG.US,D,20211011,000000,73.7645,74.0264,73.3463,73.3561,42008.422176521,0
+NXTG.US,D,20211012,000000,73.2498,73.3739,72.7046,72.7046,44858.500161359,0
+NXTG.US,D,20211013,000000,73.1228,73.5628,73.0845,73.4053,39792.372235369,0
+NXTG.US,D,20211014,000000,73.9496,74.4742,73.9496,74.3471,27402.407548341,0
+NXTG.US,D,20211015,000000,74.8531,75.0292,74.5529,74.7458,31297.006092328,0
+NXTG.US,D,20211018,000000,74.6779,74.8629,74.045,74.7074,39114.653156621,0
+NXTG.US,D,20211019,000000,75.0282,75.5489,74.9889,75.417,27684.875170367,0
+NXTG.US,D,20211020,000000,75.5145,75.8284,75.4328,75.7664,32607.737144179,0
+NXTG.US,D,20211021,000000,75.4072,75.6178,75.1287,75.3786,27470.48427739,0
+NXTG.US,D,20211022,000000,75.5341,75.7368,75.0607,75.2418,23410.266228402,0
+NXTG.US,D,20211025,000000,75.3294,75.4937,75.0981,75.417,29327.861302804,0
+NXTG.US,D,20211026,000000,76.0391,76.0872,75.3974,75.4662,25390.587794337,0
+NXTG.US,D,20211027,000000,75.5046,75.7664,75.2911,75.2911,28696.881470866,0
+NXTG.US,D,20211028,000000,75.4751,75.6394,75.3196,75.6296,29263.848856085,0
+NXTG.US,D,20211029,000000,74.7487,75.1838,74.5952,74.9407,20434.195491293,0
+NXTG.US,D,20211101,000000,75.359,75.6887,74.9702,75.6887,33141.174200164,0
+NXTG.US,D,20211102,000000,76.0971,76.5557,76.0095,76.5252,54695.079473736,0
+NXTG.US,D,20211103,000000,76.291,77.0015,76.2339,76.846,28708.058247277,0
+NXTG.US,D,20211104,000000,76.846,77.4287,76.7969,77.347,21112.930640623,0
+NXTG.US,D,20211105,000000,77.9828,78.2258,77.5251,77.9631,21132.235981697,0
+NXTG.US,D,20211108,000000,78.0802,78.8469,78.0802,78.7308,26872.018704103,0
+NXTG.US,D,20211109,000000,78.5762,78.78,78.3253,78.5369,35330.806306163,0
+NXTG.US,D,20211110,000000,78.3233,78.653,77.4966,77.7397,42251.263045818,0
+NXTG.US,D,20211111,000000,78.0881,78.3292,77.8755,78.1865,39700.925882914,0
+NXTG.US,D,20211112,000000,78.4276,78.8351,78.2062,78.7593,28226.440791016,0
+NXTG.US,D,20211115,000000,79.1097,79.1097,78.4887,78.7209,22866.668466588,0
+NXTG.US,D,20211116,000000,78.6432,79.0122,78.6432,78.8665,23135.927171038,0
+NXTG.US,D,20211117,000000,78.8665,78.9443,78.4975,78.7494,40415.223502643,0
+NXTG.US,D,20211118,000000,79.1294,79.1294,78.4286,79.0615,18265.900867534,0
+NXTG.US,D,20211119,000000,79.1392,79.276,78.8489,79.0122,30394.735414775,0
+NXTG.US,D,20211122,000000,79.1392,79.8685,78.5585,78.5664,29030.152622034,0
+NXTG.US,D,20211123,000000,78.653,78.9148,78.0802,78.7593,33065.984977035,0
+NXTG.US,D,20211124,000000,78.2643,79.0221,77.9149,78.8863,33077.161753446,0
+NXTG.US,D,20211126,000000,77.7101,77.8558,76.8746,76.8942,28967.156245899,0
+NXTG.US,D,20211129,000000,78.2741,78.401,77.5595,78.2544,33549.634574462,0
+NXTG.US,D,20211130,000000,78.4493,78.6333,77.281,77.4966,19840.81027092,0
+NXTG.US,D,20211201,000000,78.1766,79.1776,77.0399,77.2722,23977.233613621,0
+NXTG.US,D,20211202,000000,77.4759,78.2643,77.2506,78.0891,28465.217377981,0
+NXTG.US,D,20211203,000000,78.6333,78.7494,77.1709,77.6422,25800.064239218,0
+NXTG.US,D,20211206,000000,77.72,78.1422,77.3066,77.905,22265.154681553,0
+NXTG.US,D,20211207,000000,78.5172,79.897,78.4109,79.6933,31418.934562268,0
+NXTG.US,D,20211208,000000,79.7612,79.9462,79.2849,79.9462,27438.986089323,0
+NXTG.US,D,20211209,000000,79.5574,79.8075,79.0801,79.09,23126.782535792,0
+NXTG.US,D,20211210,000000,79.5082,79.7268,79.3528,79.6057,25503.371629031,0
+NXTG.US,D,20211213,000000,79.4886,79.5476,78.8469,78.8469,38268.266361124,0
+NXTG.US,D,20211214,000000,78.7406,78.9354,78.3321,78.6717,29921.246523176,0
+NXTG.US,D,20211215,000000,78.6235,79.9659,78.4138,79.9659,38053.875468147,0
+NXTG.US,D,20211216,000000,80.0141,80.6538,78.7593,78.964,45027.167878109,0
+NXTG.US,D,20211217,000000,78.7209,79.4787,78.6432,78.9286,41276.851356884,0
+NXTG.US,D,20211220,000000,78.0024,78.5369,77.9149,78.3814,59904.473351904,0
+NXTG.US,D,20211221,000000,78.9926,79.6441,78.9738,79.5762,34991.438731497,0
+NXTG.US,D,20211222,000000,79.6539,80.3429,79.6441,80.2562,19891.613800061,0
+NXTG.US,D,20211223,000000,80.1873,80.7483,80.0791,80.4235,30758.488683428,0
+NXTG.US,D,20211227,000000,80.64,81.5159,80.64,81.3782,19559.358719476,0
+NXTG.US,D,20211228,000000,81.5455,81.8595,81.2404,81.4569,36170.08060758,0
+NXTG.US,D,20211229,000000,81.5554,81.6921,81.3093,81.6036,51117.494951591,0
+NXTG.US,D,20211230,000000,81.6036,81.7315,81.4126,81.4766,35286.099200518,0
+NXTG.US,D,20211231,000000,81.7709,81.8791,81.0534,81.2542,31169.997269474,0
+NXTG.US,D,20220103,000000,81.201,81.8102,81.0731,81.8004,41682.263519433,0
+NXTG.US,D,20220104,000000,81.9678,82.1153,81.201,81.3585,35450.702634937,0
+NXTG.US,D,20220105,000000,81.4963,81.574,80.1578,80.2858,44302.709552551,0
+NXTG.US,D,20220106,000000,79.8439,80.4748,79.4738,79.9226,35192.620706897,0
+NXTG.US,D,20220107,000000,79.9817,80.2858,79.3911,79.8537,46469.988105728,0
+NXTG.US,D,20220110,000000,79.1057,79.6077,78.5093,79.5092,66360.585835206,0
+NXTG.US,D,20220111,000000,79.7848,80.6302,79.4601,80.4826,81227.730603174,0
+NXTG.US,D,20220112,000000,81.1026,81.1026,80.463,80.8566,62538.1283026,0
+NXTG.US,D,20220113,000000,81.201,81.201,79.6864,79.9915,77131.950083786,0
+NXTG.US,D,20220114,000000,79.716,80.2267,79.4945,80.2267,53974.685430509,0
+NXTG.US,D,20220118,000000,79.1648,79.2731,78.5654,78.7612,64529.626644946,0
+NXTG.US,D,20220119,000000,78.6136,79.0663,78.034,78.034,58478.926324195,0
+NXTG.US,D,20220120,000000,78.3489,78.8499,77.0508,77.1581,50332.072391063,0
+NXTG.US,D,20220121,000000,77.1186,77.4159,76.0665,76.2142,109394.2232298,0
+NXTG.US,D,20220124,000000,75.2014,75.9977,73.5294,75.791,74494.230850759,0
+NXTG.US,D,20220125,000000,75.359,75.9386,74.6769,75.2408,140924.92555618,0
+NXTG.US,D,20220126,000000,76.0863,76.1847,74.2734,74.6306,53603.819667776,0
+NXTG.US,D,20220127,000000,75.0144,75.0833,73.1849,73.6277,51060.594998953,0
+NXTG.US,D,20220128,000000,73.3522,74.5125,72.8847,74.4043,32254.144581354,0
+NXTG.US,D,20220131,000000,74.8963,76.7162,74.8963,76.6374,45144.015995134,0
+NXTG.US,D,20220201,000000,76.9326,76.9523,76.0764,76.9523,68737.174928445,0
+NXTG.US,D,20220202,000000,77.4828,77.7485,77.1777,77.6895,151709.49872234,0
+NXTG.US,D,20220203,000000,76.726,77.1777,76.1354,76.5488,55887.946337978,0
+NXTG.US,D,20220204,000000,76.2535,76.8736,75.7516,76.3224,38795.606993613,0
+NXTG.US,D,20220207,000000,76.1256,76.7162,76.1059,76.165,20022.686905246,0
+NXTG.US,D,20220208,000000,76.0173,76.913,75.8205,76.8224,50653.150695238,0
+NXTG.US,D,20220209,000000,77.5123,78.3784,77.5123,78.2701,55333.171799753,0
+NXTG.US,D,20220210,000000,76.972,78.6235,76.9356,77.1285,42501.216409193,0
+NXTG.US,D,20220211,000000,77.0606,77.3707,75.1906,75.3393,46574.643375759,0
+NXTG.US,D,20220214,000000,74.8472,75.3393,74.3649,74.9357,78130.747466709,0
+NXTG.US,D,20220215,000000,75.8205,76.9041,75.8205,76.9041,49239.796514522,0
+NXTG.US,D,20220216,000000,76.5094,77.3627,75.9878,77.0802,107964.61191976,0
+NXTG.US,D,20220217,000000,76.5488,76.8224,75.5656,75.5656,31094.808046345,0
+NXTG.US,D,20220218,000000,75.6827,75.792,74.9209,75.3737,28934.641987248,0
+NXTG.US,D,20220222,000000,74.7487,75.546,74.1021,74.7291,128634.53578627,0
+NXTG.US,D,20220223,000000,75.3196,75.6473,73.4604,73.8147,338549.63784603,0
+NXTG.US,D,20220224,000000,71.1289,73.9723,71.0512,73.9427,350300.49413645,0
+NXTG.US,D,20220225,000000,74.051,75.1031,73.7557,75.0046,26839.504445453,0
+NXTG.US,D,20220228,000000,73.7557,74.6011,73.5392,74.2764,44690.848515192,0
+NXTG.US,D,20220301,000000,73.923,74.296,72.8601,73.0471,72255.827356786,0
+NXTG.US,D,20220302,000000,73.0077,74.3059,73.0077,74.1779,40821.651735775,0
+NXTG.US,D,20220303,000000,74.3944,74.3944,73.0569,73.3128,39248.774473555,0
+NXTG.US,D,20220304,000000,72.5264,72.5264,71.5718,72.0442,63429.222203741,0
+NXTG.US,D,20220307,000000,71.3159,71.6958,69.566,69.693,49520.231995382,0
+NXTG.US,D,20220308,000000,69.8505,71.2864,69.1526,70.0965,51450.766102759,0
+NXTG.US,D,20220309,000000,71.5521,72.556,71.2274,72.1033,33860.552172808,0
+NXTG.US,D,20220310,000000,71.3455,71.5521,70.6968,71.1781,47108.080431745,0
+NXTG.US,D,20220311,000000,72.0835,72.0835,70.3327,70.5197,28891.96702277,0
+NXTG.US,D,20220314,000000,70.441,70.6674,69.4676,69.7028,31452.464891501,0
+NXTG.US,D,20220315,000000,69.7324,70.878,69.5631,70.8051,40231.314727152,0
+NXTG.US,D,20220316,000000,71.8769,73.2636,71.7293,73.2636,19173.251898001,0
+NXTG.US,D,20220317,000000,72.4773,73.5421,72.4773,73.2538,17790.379834769,0
+NXTG.US,D,20220318,000000,73.0471,74.296,73.0471,74.051,14929.125073521,0
+NXTG.US,D,20220321,000000,74.0411,74.2764,73.3128,73.6966,19258.601826959,0
+NXTG.US,D,20220322,000000,74.0894,74.4634,74.0608,74.237,18268.949079282,0
+NXTG.US,D,20220323,000000,73.7065,74.3699,73.3325,73.3522,65851.534473208,0
+NXTG.US,D,20220324,000000,73.6966,74.9554,73.4802,74.8374,37336.529636669,0
+NXTG.US,D,20220325,000000,74.6404,74.8963,74.2468,74.8963,27310.961195886,0
+NXTG.US,D,20220328,000000,74.4732,75.2605,74.2173,74.9751,34218.209017964,0
+NXTG.US,D,20220329,000000,75.7231,76.3431,75.4672,76.2151,41277.867427467,0
+NXTG.US,D,20220330,000000,75.9396,76.3943,75.2999,75.4771,18723.132629807,0
+NXTG.US,D,20220331,000000,74.985,75.3392,74.798,74.798,23404.169804905,0
+NXTG.US,D,20220401,000000,74.5223,74.991,74.0959,74.6306,43736.758237915,0
+NXTG.US,D,20220404,000000,74.8176,75.5558,74.8176,75.5164,21277.534075042,0
+NXTG.US,D,20220405,000000,74.8176,74.9161,74.1189,74.237,31024.69917613,0
+NXTG.US,D,20220406,000000,73.676,73.676,73.0265,73.2528,26571.261811586,0
+NXTG.US,D,20220407,000000,72.8985,73.4939,72.6032,73.1642,25898.623085752,0
+NXTG.US,D,20220408,000000,72.9182,73.5382,72.7213,72.9871,25466.79308805,0
+NXTG.US,D,20220411,000000,72.2194,72.6903,71.8749,71.9241,21984.719200691,0
+NXTG.US,D,20220412,000000,72.1997,72.4906,71.3828,71.4714,36558.219570221,0
+NXTG.US,D,20220413,000000,71.4124,72.5836,71.4025,72.4162,42753.201913735,0
+NXTG.US,D,20220414,000000,72.4851,72.4851,71.245,71.432,34536.23911039,0
+NXTG.US,D,20220418,000000,70.6546,71.6879,70.6546,71.0286,18997.471687171,0
+NXTG.US,D,20220419,000000,71.0876,71.934,70.5561,71.934,38849.458734503,0
+NXTG.US,D,20220420,000000,72.0028,72.6818,71.9143,72.2292,27536.528865274,0
+NXTG.US,D,20220421,000000,72.3474,72.8295,71.0286,71.1958,18392.909690388,0
+NXTG.US,D,20220422,000000,71.0286,71.3484,69.9361,70.2412,13206.885435623,0
+NXTG.US,D,20220425,000000,69.6015,70.5069,69.4637,70.5069,24328.79403528,0
+NXTG.US,D,20220426,000000,69.7983,70.1477,68.5979,68.7944,43824.140308038,0
+NXTG.US,D,20220427,000000,68.2532,69.3192,68.0366,68.5484,169772.18547331,0
+NXTG.US,D,20220428,000000,68.9618,70.6053,68.8535,70.2313,63138.626017052,0
+NXTG.US,D,20220429,000000,69.7885,70.5857,68.4598,68.824,37515.358059247,0
+NXTG.US,D,20220502,000000,68.2334,69.257,67.8103,69.0306,47538.894358864,0
+NXTG.US,D,20220503,000000,68.8929,69.6703,68.8929,69.4243,29524.978995872,0
+NXTG.US,D,20220504,000000,69.3554,71.1958,68.9027,70.9695,50686.681024472,0
+NXTG.US,D,20220505,000000,69.9066,69.9066,68.3121,68.6271,26136.383602135,0
+NXTG.US,D,20220506,000000,68.2827,68.8387,67.9033,68.3221,35998.364679082,0
+NXTG.US,D,20220509,000000,67.3673,67.6676,65.96,66.3438,85589.721615262,0
+NXTG.US,D,20220510,000000,67.456,67.6134,66.3388,66.9639,46047.30274327,0
+NXTG.US,D,20220511,000000,66.6193,67.574,65.9502,65.9994,51803.342595002,0
+NXTG.US,D,20220512,000000,65.4777,66.5291,65.3301,66.147,37633.222246855,0
+NXTG.US,D,20220513,000000,66.5406,68.0858,66.5406,67.7709,20589.654290466,0
+NXTG.US,D,20220516,000000,67.2788,68.0642,67.2788,67.5445,25925.040920906,0
+NXTG.US,D,20220517,000000,68.5582,69.1881,68.4501,69.0799,30931.220682509,0
+NXTG.US,D,20220518,000000,68.3515,68.8879,66.9835,67.0918,32564.046109117,0
+NXTG.US,D,20220519,000000,66.6293,67.7217,66.4127,67.1213,48596.62383559,0
+NXTG.US,D,20220520,000000,67.6823,67.8841,66.0387,67.3477,45218.189147681,0
+NXTG.US,D,20220523,000000,67.6134,68.5681,67.6134,68.2728,27081.329244167,0
+NXTG.US,D,20220524,000000,67.5741,67.8004,67.0537,67.7709,79201.685861011,0
+NXTG.US,D,20220525,000000,67.2493,68.5041,67.2493,68.2728,58669.947593767,0
+NXTG.US,D,20220526,000000,68.0563,69.5423,68.0563,69.1881,35798.198774265,0
+NXTG.US,D,20220527,000000,69.9755,70.4281,69.3751,70.4085,36200.562725065,0
+NXTG.US,D,20220531,000000,70.4774,70.6447,70.0345,70.1575,60547.646030836,0
+NXTG.US,D,20220601,000000,70.1821,70.5474,69.2471,69.6999,51786.069395093,0
+NXTG.US,D,20220602,000000,69.7885,70.9006,69.4833,70.8908,2030756.2614555,0
+NXTG.US,D,20220603,000000,69.8377,70.1526,69.4539,69.5818,115426.63428007,0
+NXTG.US,D,20220606,000000,69.9853,70.3889,69.5129,69.6605,47003.425161713,0
+NXTG.US,D,20220607,000000,69.0405,69.9656,68.6665,69.9361,38620.842853366,0
+NXTG.US,D,20220608,000000,69.3358,69.7349,68.9301,69.0208,70650.435835914,0
+NXTG.US,D,20220609,000000,68.6271,69.0268,67.6823,67.6823,73563.510196888,0
+NXTG.US,D,20220610,000000,66.6193,66.9835,65.9796,66.2159,53248.194963785,0
+NXTG.US,D,20220613,000000,64.592,64.9265,63.7062,63.9227,74743.168143553,0
+NXTG.US,D,20220614,000000,64.2081,64.4562,63.4897,63.9621,39685.684824172,0
+NXTG.US,D,20220615,000000,64.1787,65.3892,63.8538,64.8774,33044.647494795,0
+NXTG.US,D,20220616,000000,63.283,63.283,62.6236,62.8008,42215.700575418,0
+NXTG.US,D,20220617,000000,62.7614,63.4996,62.4907,63.0665,34930.474496527,0
+NXTG.US,D,20220621,000000,63.8735,64.6412,63.8735,64.4345,62677.329972447,0
+NXTG.US,D,20220622,000000,63.8932,64.4807,63.5242,63.9621,117133.63285922,0
+NXTG.US,D,20220623,000000,63.9227,64.3432,63.5979,64.2081,112456.65996645,0
+NXTG.US,D,20220624,000000,64.5853,65.7863,64.5853,65.7764,24864.208254382,0
+NXTG.US,D,20220627,000000,65.9451,66.1398,65.5382,65.7863,66967.829266198,0
+NXTG.US,D,20220628,000000,65.7168,66.352,64.6945,64.7937,75355.305813778,0
+NXTG.US,D,20220629,000000,64.764,64.764,64.0295,64.357,40836.180111293,0
+NXTG.US,D,20220630,000000,63.6225,64.2917,63.1064,63.96,47232.827390642,0
+NXTG.US,D,20220701,000000,63.5531,63.9664,63.1478,63.7119,26634.393995414,0
+NXTG.US,D,20220705,000000,62.3124,63.4141,62.223,63.4141,87327.484049801,0
+NXTG.US,D,20220706,000000,63.4439,63.8111,62.97,63.4339,34029.47842295,0
+NXTG.US,D,20220707,000000,63.9104,64.7828,63.9104,64.5853,23345.898685949,0
+NXTG.US,D,20220708,000000,63.821,64.74,63.8178,64.4166,40118.836771728,0
+NXTG.US,D,20220711,000000,63.4836,63.7714,63.3148,63.3843,34725.664164017,0
+NXTG.US,D,20220712,000000,63.563,63.8707,63.0766,63.295,45863.628516389,0
+NXTG.US,D,20220713,000000,62.4017,63.6003,62.4017,63.3049,27303.37710984,0
+NXTG.US,D,20220714,000000,62.1933,63.1128,62.0667,62.9774,38647.879923744,0
+NXTG.US,D,20220715,000000,63.3645,63.7813,63.0866,63.7813,22971.10694112,0
+NXTG.US,D,20220718,000000,64.3669,64.4563,63.563,63.6325,46643.437146758,0
+NXTG.US,D,20220719,000000,64.2478,65.1362,64.2478,65.1114,28195.018760844,0
+NXTG.US,D,20220720,000000,64.8434,65.3595,64.8136,65.1908,29404.024389324,0
+NXTG.US,D,20220721,000000,65.3496,66.1039,65.2611,66.0642,29715.343338658,0
+NXTG.US,D,20220722,000000,65.955,65.9749,65.027,65.3595,17584.986866242,0
+NXTG.US,D,20220725,000000,65.4091,65.4687,65.0518,65.3893,16679.240149572,0
+NXTG.US,D,20220726,000000,65.0022,65.0717,64.5009,64.5655,23253.208254432,0
+NXTG.US,D,20220727,000000,65.1808,66.3768,64.8418,66.1932,26696.859286219,0
+NXTG.US,D,20220728,000000,66.2627,66.8085,65.6672,66.6597,16395.123826879,0
+NXTG.US,D,20220729,000000,66.3421,66.7987,66.2329,66.7788,22293.056284481,0
+NXTG.US,D,20220801,000000,66.2627,66.7987,66.2627,66.5704,20101.733582861,0
+NXTG.US,D,20220802,000000,66.223,66.7332,66.0805,66.2131,15545.797372872,0
+NXTG.US,D,20220803,000000,66.4116,67.063,66.2975,66.9674,21400.407128786,0
+NXTG.US,D,20220804,000000,66.9476,67.3813,66.9178,67.2453,20025.16322639,0
+NXTG.US,D,20220805,000000,66.6796,67.1786,66.6607,67.156,39739.007503447,0
+NXTG.US,D,20220808,000000,67.0667,67.3843,66.6449,66.8483,23009.392119355,0
+NXTG.US,D,20220809,000000,66.4513,66.4513,65.8736,66.0841,54115.091930765,0
+NXTG.US,D,20220810,000000,67.0468,67.4637,66.8446,67.3744,20151.10131269,0
+NXTG.US,D,20220811,000000,67.8409,68.1968,67.3645,67.4736,27660.033770242,0
+NXTG.US,D,20220812,000000,67.5729,68.1684,67.5332,68.1188,14395.227016435,0
+NXTG.US,D,20220815,000000,67.6721,68.2618,67.6721,68.2081,28759.221387468,0
+NXTG.US,D,20220816,000000,67.7912,68.2577,67.6821,67.9898,39275.555345863,0
+NXTG.US,D,20220817,000000,67.3645,67.6523,66.9717,67.4042,23257.238273194,0
+NXTG.US,D,20220818,000000,67.5034,67.8811,67.5034,67.7416,20106.771106313,0
+NXTG.US,D,20220819,000000,67.0865,67.1961,66.8503,66.9079,21486.04502747,0
+NXTG.US,D,20220822,000000,65.965,66.1436,65.4885,65.5878,21164.651031233,0
+NXTG.US,D,20220823,000000,65.1114,65.9523,65.1114,65.3694,15665.69043103,0
+NXTG.US,D,20220824,000000,65.032,65.4687,64.9248,65.2305,16423.33395821,0
+NXTG.US,D,20220825,000000,65.429,66.362,65.429,66.3421,29141.06566513,0
+NXTG.US,D,20220826,000000,66.2627,66.2627,64.2677,64.3372,17444.943714276,0
+NXTG.US,D,20220829,000000,63.8012,64.1287,63.6821,63.7516,20785.829267642,0
+NXTG.US,D,20220830,000000,64.1883,64.228,63.1481,63.3942,28620.185740193,0
+NXTG.US,D,20220831,000000,63.8012,63.9054,63.156,63.3049,51942.911818262,0
+NXTG.US,D,20220901,000000,62.4414,62.5109,61.7962,62.5109,81217.975607215,0
+NXTG.US,D,20220902,000000,62.7689,63.033,61.6176,61.7962,28372.339586354,0
+NXTG.US,D,20220906,000000,61.7069,61.7069,60.7144,61.1709,38067.557222074,0
+NXTG.US,D,20220907,000000,61.0022,61.9783,61.0022,61.8657,23860.733582743,0
+NXTG.US,D,20220908,000000,61.29,62.0841,61.2801,62.0245,18877.615384025,0
+NXTG.US,D,20220909,000000,62.6895,63.2652,62.6895,63.1163,28733.026265518,0
+NXTG.US,D,20220912,000000,63.166,63.7813,63.166,63.6821,22425.039398923,0
+NXTG.US,D,20220913,000000,62.3521,62.7008,61.1412,61.1908,17099.369605469,0
+NXTG.US,D,20220914,000000,61.1313,61.6315,61.0717,61.3694,23978.61163152,0
+NXTG.US,D,20220915,000000,61.0717,61.4191,60.5853,60.6647,23057.752344494,0
+NXTG.US,D,20220916,000000,59.8012,60.6052,59.7099,60.367,224316.8892988,0
+NXTG.US,D,20220919,000000,59.8707,60.5714,59.8707,60.4662,32236.120074038,0
+NXTG.US,D,20220920,000000,59.8905,60.1089,59.4737,59.7814,39677.549717333,0
+NXTG.US,D,20220921,000000,59.8012,60.3868,59.0369,59.0369,18854.442776146,0
+NXTG.US,D,20220922,000000,59.027,59.027,58.3918,58.63,42099.590993054,0
+NXTG.US,D,20220923,000000,57.67,57.67,56.96,57.39,53499,0
+NXTG.US,D,20220926,000000,57.07,57.64,56.59,56.72,26091,0
+NXTG.US,D,20220927,000000,56.81,57.5722,56.39,56.67,39090,0
+NXTG.US,D,20220928,000000,56.35,57.555,56.35,57.51,21798,0
+NXTG.US,D,20220929,000000,56.24,56.3335,55.61,55.97,30711,0
+NXTG.US,D,20220930,000000,56.04,56.49,55.55,55.67,23891,0
+NXTG.US,D,20221003,000000,56.21,57.16,56.06,56.94,21831,0
+NXTG.US,D,20221004,000000,57.84,58.82,57.84,58.72,16874,0
+NXTG.US,D,20221005,000000,57.95,58.7401,57.68,58.54,33831,0
+NXTG.US,D,20221006,000000,58.16,58.52,57.66,57.71,15191,0
+NXTG.US,D,20221007,000000,56.97,56.97,55.96,56.02,18253,0
+NXTG.US,D,20221010,000000,56.13,56.13,55.12,55.49,32771,0
+NXTG.US,D,20221011,000000,54.84,55.3116,54.43,54.63,32748,0
+NXTG.US,D,20221012,000000,54.65,54.76,54.36,54.4,30622,0
+NXTG.US,D,20221013,000000,53.16,55.57,53.16,55.4,108313,0
+NXTG.US,D,20221014,000000,55.52,55.6401,54.3,54.3,19889,0
+NXTG.US,D,20221017,000000,55.29,55.8683,55.29,55.75,74851,0
+NXTG.US,D,20221018,000000,56.49,56.62,55.585,55.99,17148,0
+NXTG.US,D,20221019,000000,55.44,55.88,55.1835,55.45,32740,0
+NXTG.US,D,20221020,000000,55.62,56.39,55.47,55.6,17556,0
+NXTG.US,D,20221021,000000,55.33,56.6319,55.25,56.58,39354,0
+NXTG.US,D,20221024,000000,56.03,56.35,55.55,56.18,19877,0
+NXTG.US,D,20221025,000000,56.47,57.4339,56.47,57.4,10979,0
+NXTG.US,D,20221026,000000,57.21,58.1775,57.21,57.62,29527,0
+NXTG.US,D,20221027,000000,57.71,58,57.192,57.2,15971,0
+NXTG.US,D,20221028,000000,57.24,58.1728,56.8701,58.13,22685,0
+NXTG.US,D,20221031,000000,57.91,57.9181,57.47,57.71,21745,0
+NXTG.US,D,20221101,000000,58.5,58.555,57.8,58.08,30292,0
+NXTG.US,D,20221102,000000,57.99,58.71,56.94,56.94,16308,0
+NXTG.US,D,20221103,000000,56.56,56.917,56.2,56.67,32857,0
+NXTG.US,D,20221104,000000,58.118,58.32,57.5063,58.28,16636,0
+NXTG.US,D,20221107,000000,58.66,58.965,58.42,58.84,41402,0
+NXTG.US,D,20221108,000000,59.07,59.65,58.95,59.27,20008,0
+NXTG.US,D,20221109,000000,58.79,59.0719,58.11,58.15,38116,0
+NXTG.US,D,20221110,000000,60.23,61.61,60.08,61.51,31304,0
+NXTG.US,D,20221111,000000,61.79,62.8,61.71,62.77,29089,0
+NXTG.US,D,20221114,000000,62.51,62.8,62.05,62.29,28723,0
+NXTG.US,D,20221115,000000,63.24,63.63,62.6829,63.04,21713,0
+NXTG.US,D,20221116,000000,62.49,62.63,61.9,62.08,13143,0
+NXTG.US,D,20221117,000000,60.87,62.1794,60.87,62.1,14426,0
+NXTG.US,D,20221118,000000,62.4,62.636,62.22,62.41,14906,0
+NXTG.US,D,20221121,000000,62.17,62.17,61.566,61.91,29354,0
+NXTG.US,D,20221122,000000,61.95,62.6489,61.95,62.62,44238,0
+NXTG.US,D,20221123,000000,62.52,63.1895,61.56,61.56,21243,0
+NXTG.US,D,20221125,000000,62.95,63.42,62.818,63.28,6941,0
+NXTG.US,D,20221128,000000,62.5,62.7719,61.926,62.04,17793,0
+NXTG.US,D,20221129,000000,62.24,62.59,61.93,61.93,19746,0
+NXTG.US,D,20221130,000000,62.63,64.43,62.29,64.29,48734,0
+NXTG.US,D,20221201,000000,64.55,64.8419,64.11,64.11,33045,0
+NXTG.US,D,20221202,000000,63.39,64.284,63.39,63.85,30894,0
+NXTG.US,D,20221205,000000,63.62,63.9881,63.17,63.17,34952,0
+NXTG.US,D,20221206,000000,63.23,63.23,62.482,62.56,51982,0
+NXTG.US,D,20221207,000000,62.18,62.6229,62.18,62.18,27953,0
+NXTG.US,D,20221208,000000,62.49,63.4451,62.49,62.93,32276,0
+NXTG.US,D,20221209,000000,63.03,63.52,62.92,62.98,26474,0
+NXTG.US,D,20221212,000000,62.41,63.3,62.41,62.9,32378,0
+NXTG.US,D,20221213,000000,65.26,65.26,63.62,64.16,253405,0
+NXTG.US,D,20221214,000000,64.15,64.78,63.75,64.15,255365,0
+NXTG.US,D,20221215,000000,62.89,63.1,62.01,62.01,37689,0
+NXTG.US,D,20221216,000000,61.64,61.97,61.2441,61.35,42399,0
+NXTG.US,D,20221219,000000,61.49,61.49,60.83,60.92,38283,0
+NXTG.US,D,20221220,000000,60.88,61.38,60.88,61.075,66850,0
+NXTG.US,D,20221221,000000,61.31,61.8999,61.31,61.71,24889,0
+NXTG.US,D,20221222,000000,61.14,61.84,60.3815,60.91,49767,0
+NXTG.US,D,20221223,000000,60.63,61.0139,60.49,60.97,31959,0
+NXTG.US,D,20221227,000000,60.87,61.53,60.7231,60.91,68085,0
+NXTG.US,D,20221228,000000,60.67,61.08,60.17,60.19,41701,0
+NXTG.US,D,20221229,000000,60.8,61.84,60.8,61.84,86520,0
+NXTG.US,D,20221230,000000,61.13,61.13,60.645,60.98,53473,0
+NXTG.US,D,20230103,000000,61.58,61.82,60.9919,61.48,11962,0
+NXTG.US,D,20230104,000000,61.93,62.33,61.74,62.0995,12852,0
+NXTG.US,D,20230105,000000,61.53,61.67,61.34,61.34,23882,0
+NXTG.US,D,20230106,000000,61.93,63.1199,61.55,62.93,62924,0
+NXTG.US,D,20230109,000000,63.74,64.34,63.62,63.94,11658,0
+NXTG.US,D,20230110,000000,63.54,63.88,63.31,63.69,21824,0
+NXTG.US,D,20230111,000000,63.89,64.3,63.8001,64.26,24273,0
+NXTG.US,D,20230112,000000,64.6,65.16,64.17,64.91,28000,0
+NXTG.US,D,20230113,000000,64.56,65.31,64.56,65.31,18742,0
+NXTG.US,D,20230117,000000,65.03,65.5,65.02,65.5,38383,0
+NXTG.US,D,20230118,000000,65.815,65.835,64.7597,64.79,64953,0
+NXTG.US,D,20230119,000000,64.6,64.6903,64.21,64.51,45178,0
+NXTG.US,D,20230120,000000,64.37,65.34,64.37,65.34,57675,0
+NXTG.US,D,20230123,000000,65.35,66.294,65.35,66.11,11421,0
+NXTG.US,D,20230124,000000,65.8,66.55,64.76,66.09,15667,0
+NXTG.US,D,20230125,000000,65.7,66.46,65.5325,66.46,15596,0
+NXTG.US,D,20230126,000000,66.76,67.06,66.36,67.06,23474,0
+NXTG.US,D,20230127,000000,66.53,67.1426,66.53,66.92,28218,0
+NXTG.US,D,20230130,000000,66.55,66.889,66.24,66.39,13412,0
+NXTG.US,D,20230131,000000,66.04,66.61,65.91,66.59,41374,0
+NXTG.US,D,20230201,000000,66.65,68.21,66.65,67.89,52574,0
+NXTG.US,D,20230202,000000,68.56,68.85,68.17,68.59,27851,0
+NXTG.US,D,20230203,000000,67.64,68.23,67.35,67.5,40802,0
+NXTG.US,D,20230206,000000,66.62,66.85,66.4501,66.5405,23348,0
+NXTG.US,D,20230207,000000,66.45,67.56,66.45,67.42,24989,0
+NXTG.US,D,20230208,000000,67.32,67.535,67.0247,67.06,21808,0
+NXTG.US,D,20230209,000000,67.87,68.04,67.01,67.22,13015,0
+NXTG.US,D,20230210,000000,67.1,67.17,66.755,67.1,15883,0
+NXTG.US,D,20230213,000000,66.99,67.53,66.9681,67.53,27054,0
+NXTG.US,D,20230214,000000,67.34,68.145,67.17,67.87,20986,0
+NXTG.US,D,20230215,000000,67.28,67.88,67.261,67.88,24040,0
+NXTG.US,D,20230216,000000,67.4,68.1401,67.4,67.54,18829,0
+NXTG.US,D,20230217,000000,67.12,67.26,66.87,67.16,28828,0
+NXTG.US,D,20230221,000000,66.65,67.01,66.15,66.15,25377,0
+NXTG.US,D,20230222,000000,66.07,66.2885,65.63,65.75,34041,0
+NXTG.US,D,20230223,000000,66.55,66.6353,65.89,66.54,28810,0
+NXTG.US,D,20230224,000000,65.41,65.54,65.04,65.41,28024,0
+NXTG.US,D,20230227,000000,65.91,66.11,65.6901,65.76,14143,0
+NXTG.US,D,20230228,000000,65.53,65.98,65.52,65.52,6695,0
+NXTG.US,D,20230301,000000,65.98,66.2928,65.72,65.915,13600,0
+NXTG.US,D,20230302,000000,65.58,66.145,65.41,66.13,10126,0
+NXTG.US,D,20230303,000000,66.49,67.13,66.43,67.07,62795,0
+NXTG.US,D,20230306,000000,67.56,67.65,67.09,67.09,11993,0
+NXTG.US,D,20230307,000000,67.03,67.0401,66.04,66.14,15611,0
+NXTG.US,D,20230308,000000,66.52,67.13,66.52,67.1,30822,0
+NXTG.US,D,20230309,000000,66.93,67.3008,66.13,66.19,28948,0
+NXTG.US,D,20230310,000000,66.41,66.6543,65.6987,65.82,15783,0
+NXTG.US,D,20230313,000000,65.58,66.3154,65.4439,65.94,15836,0
+NXTG.US,D,20230314,000000,66.08,66.6989,66.05,66.47,15357,0
+NXTG.US,D,20230315,000000,65.09,65.77,65,65.64,19049,0
+NXTG.US,D,20230316,000000,65.45,67.005,65.45,66.99,29551,0
+NXTG.US,D,20230317,000000,66.93,67.19,66.5,66.76,9984,0
+NXTG.US,D,20230320,000000,67.05,67.44,66.7901,67.44,21950,0
+NXTG.US,D,20230321,000000,67.57,67.86,67.13,67.57,12233,0
+NXTG.US,D,20230322,000000,67.53,68.5,67.19,67.19,27581,0
+NXTG.US,D,20230323,000000,67.95,68.79,67.69,68.08,42087,0
+NXTG.US,D,20230324,000000,67.94,67.94,67.28,67.93,23681,0
+NXTG.US,D,20230327,000000,68,68.1741,67.63,67.8,14493,0
+NXTG.US,D,20230328,000000,67.4099,67.65,67.34,67.65,10679,0
+NXTG.US,D,20230329,000000,68.11,68.48,68.11,68.47,54143,0
+NXTG.US,D,20230330,000000,68.92,69.25,68.83,68.99,222580,0
+NXTG.US,D,20230331,000000,69.22,69.55,69.1804,69.49,10993,0
+NXTG.US,D,20230403,000000,69.41,69.495,69.08,69.43,26666,0
+NXTG.US,D,20230404,000000,69.54,69.54,69.11,69.22,8797,0
+NXTG.US,D,20230405,000000,69.06,69.06,68.62,68.86,7327,0
+NXTG.US,D,20230406,000000,68.5147,68.9399,68.5147,68.73,36647,0
+NXTG.US,D,20230410,000000,68.56,69.05,68.16,69.05,14083,0
+NXTG.US,D,20230411,000000,69.16,69.26,68.9301,69.05,33374,0
+NXTG.US,D,20230412,000000,69.5,69.5,68.83,68.88,24669,0
+NXTG.US,D,20230413,000000,69,69.53,69,69.4,14047,0
+NXTG.US,D,20230414,000000,69.39,69.63,68.67,69.11,39833,0
+NXTG.US,D,20230417,000000,69.01,69.185,68.67,68.94,32648,0
+NXTG.US,D,20230418,000000,69.34,69.34,68.911,69.08,12554,0
+NXTG.US,D,20230419,000000,68.57,68.57,68.24,68.24,21306,0
+NXTG.US,D,20230420,000000,67.91,68.15,67.75,67.89,59888,0
+NXTG.US,D,20230421,000000,67.63,67.72,67.3469,67.68,7762,0
+NXTG.US,D,20230424,000000,67.5,67.74,67.24,67.47,125049,0
+NXTG.US,D,20230425,000000,67.03,67.03,66.34,66.34,26170,0
+NXTG.US,D,20230426,000000,66.74,67.08,66.58,66.75,13414,0
+NXTG.US,D,20230427,000000,66.76,67.465,66.76,67.41,15987,0
+NXTG.US,D,20230428,000000,67.31,67.87,67.31,67.87,6486,0
+NXTG.US,D,20230501,000000,67.86,68.1817,67.84,68.05,10592,0
+NXTG.US,D,20230502,000000,67.63,67.63,66.83,67.07,100703,0
+NXTG.US,D,20230503,000000,67.23,67.54,66.95,67.08,11974,0
+NXTG.US,D,20230504,000000,66.79,67.052,66.79,66.89,9021,0
+NXTG.US,D,20230505,000000,67.24,67.825,67.14,67.66,7528,0
+NXTG.US,D,20230508,000000,67.6,67.81,67.52,67.66,7525,0
+NXTG.US,D,20230509,000000,67.14,67.34,67.14,67.26,5314,0
+NXTG.US,D,20230510,000000,67.5,67.57,67.1,67.44,12136,0
+NXTG.US,D,20230511,000000,67.18,67.18,66.68,67.03,12562,0
+NXTG.US,D,20230512,000000,66.99,66.99,66.58,66.8778,11391,0
+NXTG.US,D,20230515,000000,67.2,67.68,66.991,67.68,9643,0
+NXTG.US,D,20230516,000000,67.32,67.5899,67.01,67.01,8315,0
+NXTG.US,D,20230517,000000,67.45,67.82,67.2001,67.81,17183,0
+NXTG.US,D,20230518,000000,67.575,68.208,67.575,68.16,15302,0
+NXTG.US,D,20230519,000000,68.16,68.42,68.16,68.32,17164,0
+NXTG.US,D,20230522,000000,68.22,68.7818,68.22,68.61,8333,0
+NXTG.US,D,20230523,000000,68.14,68.39,67.792,67.82,17577,0
+NXTG.US,D,20230524,000000,67.4,67.4,66.91,67.07,8424,0
+NXTG.US,D,20230525,000000,67.91,68.2,67.605,68.2,6950,0
+NXTG.US,D,20230526,000000,68.56,70.09,68.56,70.01,23341,0
+NXTG.US,D,20230530,000000,70.47,70.65,69.8401,70.06,9211,0
+NXTG.US,D,20230531,000000,69.44,69.78,69.2014,69.33,6903,0
+NXTG.US,D,20230601,000000,69.57,70.5,69.57,70.41,15587,0
+NXTG.US,D,20230602,000000,70.49,70.74,70.35,70.55,12979,0
+NXTG.US,D,20230605,000000,70.3694,70.3999,69.94,70.16,9827,0
+NXTG.US,D,20230606,000000,70.04,70.506,69.9216,70.34,6270,0
+NXTG.US,D,20230607,000000,70.37,70.7749,70.1,70.27,9436,0
+NXTG.US,D,20230608,000000,70.16,70.79,70.16,70.79,16348,0
+NXTG.US,D,20230609,000000,71.0173,71.135,70.75,70.75,8019,0
+NXTG.US,D,20230612,000000,70.94,71.655,70.94,71.61,15890,0
+NXTG.US,D,20230613,000000,72.17,72.74,72.06,72.37,16349,0
+NXTG.US,D,20230614,000000,72.54,72.94,71.545,72.85,8190,0
+NXTG.US,D,20230615,000000,72.51,73.28,72.51,73.12,8899,0
+NXTG.US,D,20230616,000000,73.1,73.21,72.65,72.67,704675,0
+NXTG.US,D,20230620,000000,72.62,72.675,71.75,71.995,32223,0
+NXTG.US,D,20230621,000000,71.69,71.69,71.2543,71.36,5373,0
+NXTG.US,D,20230622,000000,71.06,71.1899,70.851,71,7655,0
+NXTG.US,D,20230623,000000,70.05,70.3399,70,70.02,7484,0
+NXTG.US,D,20230626,000000,70.59,70.71,70.26,70.42,18246,0
+NXTG.US,D,20230627,000000,70.15,70.94,70.15,70.94,9508,0
+NXTG.US,D,20230628,000000,70.51,70.99,70.4424,70.85,11806,0
+NXTG.US,D,20230629,000000,71.05,71.09,70.561,71.08,17992,0
+NXTG.US,D,20230630,000000,71.9,71.9,71.569,71.78,9066,0
+NXTG.US,D,20230703,000000,71.69,72.0907,71.69,71.89,7151,0
+NXTG.US,D,20230705,000000,71.58,71.75,71.42,71.42,14883,0
+NXTG.US,D,20230706,000000,70.76,70.76,70.38,70.62,9313,0
+NXTG.US,D,20230707,000000,70.55,71.3199,70.55,70.96,18448,0
+NXTG.US,D,20230710,000000,70.61,71.0711,70.61,71.01,11357,0
+NXTG.US,D,20230711,000000,71.27,71.6399,71.03,71.55,11716,0
+NXTG.US,D,20230712,000000,72.39,72.605,72.15,72.54,29874,0
+NXTG.US,D,20230713,000000,72.98,73.47,72.98,73.47,27820,0
+NXTG.US,D,20230714,000000,73.16,73.27,72.76,72.85,50873,0
+NXTG.US,D,20230717,000000,72.7,73.2561,72.7,73.12,33051,0
+NXTG.US,D,20230718,000000,73,73.222,72.84,73.15,24481,0
+NXTG.US,D,20230719,000000,73.42,73.5,73.07,73.29,16057,0
+NXTG.US,D,20230720,000000,72.59,72.59,71.96,72.11,13845,0
+NXTG.US,D,20230721,000000,72.42,72.42,72.1,72.12,12372,0
+NXTG.US,D,20230724,000000,72.23,72.5199,72.2055,72.45,13232,0
+NXTG.US,D,20230725,000000,72.5,72.8282,72.5,72.59,12315,0
+NXTG.US,D,20230726,000000,72.42,72.7395,72.36,72.65,15201,0
+NXTG.US,D,20230727,000000,73.08,73.14,72.28,72.42,25439,0
+NXTG.US,D,20230728,000000,73.03,73.03,72.63,72.72,15875,0
+NXTG.US,D,20230731,000000,72.57,72.8399,72.57,72.65,9492,0
+NXTG.US,D,20230801,000000,72.6,72.76,72.55,72.74,7732,0
+NXTG.US,D,20230802,000000,71.79,71.79,71.16,71.22,18270,0
+NXTG.US,D,20230803,000000,70.57,70.7103,70.275,70.52,13420,0
+NXTG.US,D,20230804,000000,70.62,71.2389,70.505,70.59,8223,0
+NXTG.US,D,20230807,000000,70.825,70.95,70.6297,70.95,6508,0
+NXTG.US,D,20230808,000000,70.17,70.31,69.665,70.31,28385,0
+NXTG.US,D,20230809,000000,70.4,70.4,69.92,70.12,12672,0
+NXTG.US,D,20230810,000000,70.9119,70.93,69.96,70.03,7968,0
+NXTG.US,D,20230811,000000,69.63,69.73,69.3401,69.465,6004,0
+NXTG.US,D,20230814,000000,69.06,69.76,69.06,69.7,11334,0
+NXTG.US,D,20230815,000000,69.44,69.44,69.0767,69.08,3891,0
+NXTG.US,D,20230816,000000,68.865,68.98,68.365,68.42,10764,0
+NXTG.US,D,20230817,000000,68.66,68.72,68.13,68.27,13641,0
+NXTG.US,D,20230818,000000,67.68,68.08,67.64,68.02,3459,0
+NXTG.US,D,20230821,000000,68.13,68.57,67.965,68.57,6636,0
+NXTG.US,D,20230822,000000,68.74,68.74,68.291,68.31,8269,0
+NXTG.US,D,20230823,000000,68.42,69.34,68.42,69.13,12431,0
+NXTG.US,D,20230824,000000,69.49,69.49,68.271,68.42,17472,0
+NXTG.US,D,20230825,000000,68.42,68.72,67.94,68.57,23366,0
+NXTG.US,D,20230828,000000,68.98,69.39,68.98,69.39,8157,0
+NXTG.US,D,20230829,000000,69.23,70.33,69.23,70.32,21846,0
+NXTG.US,D,20230830,000000,70.12,70.51,70.12,70.5,2005,0
+NXTG.US,D,20230831,000000,70.55,70.72,70.38,70.65,10717,0
+NXTG.US,D,20230901,000000,70.975,71.09,70.76,70.86,4543,0
+NXTG.US,D,20230905,000000,70.61,70.745,70.45,70.45,5835,0
+NXTG.US,D,20230906,000000,70.62,70.62,70.1,70.36,5729,0
+NXTG.US,D,20230907,000000,69.85,69.9899,69.7,69.79,10142,0
+NXTG.US,D,20230908,000000,69.95,70.025,69.6501,69.75,8667,0
+NXTG.US,D,20230911,000000,69.82,70.11,69.81,70.11,4736,0
+NXTG.US,D,20230912,000000,69.82,70.1599,69.82,69.96,8177,0
+NXTG.US,D,20230913,000000,69.8,70.09,69.69,69.805,10133,0
+NXTG.US,D,20230914,000000,70.28,70.6239,70.1913,70.61,10365,0
+NXTG.US,D,20230915,000000,70.46,70.52,70.0481,70.1,4119,0
+NXTG.US,D,20230918,000000,69.82,70.2,69.82,70.18,14775,0
+NXTG.US,D,20230919,000000,69.99,70.04,69.7,69.86,31638,0
+NXTG.US,D,20230920,000000,70.21,70.5013,69.57,69.64,4104,0
+NXTG.US,D,20230921,000000,68.89,69.0199,68.53,68.58,5065,0
+NXTG.US,D,20230922,000000,68.52,68.8299,68.39,68.57,19299,0
+NXTG.US,D,20230925,000000,67.97,68.414,67.97,68.25,16606,0
+NXTG.US,D,20230926,000000,67.84,67.84,67.22,67.34,5500,0
+NXTG.US,D,20230927,000000,67.77,67.77,66.916,67.42,12147,0
+NXTG.US,D,20230928,000000,67.15,67.9457,67.15,67.7,6425,0
+NXTG.US,D,20230929,000000,68.47,68.47,67.71,67.86,10429,0
+NXTG.US,D,20231002,000000,67.56,67.676,67.22,67.54,33728,0
+NXTG.US,D,20231003,000000,66.95,67.21,66.4001,66.59,7709,0
+NXTG.US,D,20231004,000000,66.7,66.9,66.28,66.83,4899,0
+NXTG.US,D,20231005,000000,66.79,66.89,66.54,66.86,4187,0
+NXTG.US,D,20231006,000000,66.56,67.7804,66.5,67.62,10882,0
+NXTG.US,D,20231009,000000,67.19,67.86,67.14,67.86,5506,0
+NXTG.US,D,20231010,000000,68.09,68.7811,68.09,68.34,11545,0
+NXTG.US,D,20231011,000000,68.7,68.89,68.449,68.72,5638,0
+NXTG.US,D,20231012,000000,68.5444,68.6783,68.0784,68.31,8040,0
+NXTG.US,D,20231013,000000,68.29,68.29,67.5,67.71,7132,0
+NXTG.US,D,20231016,000000,67.71,68.4371,67.71,68.25,8526,0
+NXTG.US,D,20231017,000000,67.43,68.15,67.35,67.89,10149,0
+NXTG.US,D,20231018,000000,67.24,67.33,66.76,66.86,6518,0
+NXTG.US,D,20231019,000000,66.92,67.0787,66.3,66.3,7394,0
+NXTG.US,D,20231020,000000,66.1,66.33,65.63,65.68,9139,0
+NXTG.US,D,20231023,000000,65.17,65.8,64.83,65.33,9720,0
+NXTG.US,D,20231024,000000,65.42,65.83,65.3918,65.83,8903,0
+NXTG.US,D,20231025,000000,65.5,65.5783,64.75,64.8,13196,0
+NXTG.US,D,20231026,000000,64.68,65.0349,64.465,64.6,15280,0
+NXTG.US,D,20231027,000000,65.16,65.255,64.74,64.82,16191,0
+NXTG.US,D,20231030,000000,65.37,65.5099,64.99,65.35,6823,0
+NXTG.US,D,20231031,000000,65.32,65.755,65.19,65.7,9682,0
+NXTG.US,D,20231101,000000,65.9342,66.53,65.84,66.53,9780,0
+NXTG.US,D,20231102,000000,67.32,67.8299,67.32,67.69,6595,0
+NXTG.US,D,20231103,000000,68.35,69.24,68.35,69,21242,0
+NXTG.US,D,20231106,000000,69,69.51,68.75,68.98,11098,0
+NXTG.US,D,20231107,000000,68.79,69.097,68.76,68.93,6180,0
+NXTG.US,D,20231108,000000,68.8,69.065,68.592,68.74,7128,0
+NXTG.US,D,20231109,000000,68.96,69.21,68.55,68.68,6478,0
+NXTG.US,D,20231110,000000,68.7899,69.5047,68.7899,69.42,4532,0
+NXTG.US,D,20231113,000000,69.05,69.4113,69.01,69.21,8557,0
+NXTG.US,D,20231114,000000,70.06,71.0333,70.06,70.91,6844,0
+NXTG.US,D,20231115,000000,71.18,71.64,71.18,71.62,15251,0
+NXTG.US,D,20231116,000000,71.24,71.255,70.985,71.13,10927,0
+NXTG.US,D,20231117,000000,71.45,71.8,71.45,71.8,5905,0
+NXTG.US,D,20231120,000000,71.73,72.42,71.73,72.42,8218,0
+NXTG.US,D,20231121,000000,72,72.1191,71.7001,71.96,18698,0
+NXTG.US,D,20231122,000000,71.96,72.41,71.96,71.96,17667,0
+NXTG.US,D,20231124,000000,72.16,72.31,71.94,72.31,3083,0
+NXTG.US,D,20231127,000000,72.14,72.46,72.14,72.19,13458,0
+NXTG.US,D,20231128,000000,72.18,72.6226,72.095,72.5,8691,0
+NXTG.US,D,20231129,000000,73.05,73.385,72.93,73.03,6890,0
+NXTG.US,D,20231130,000000,73,73.09,72.77,73.08,12422,0
+NXTG.US,D,20231201,000000,72.72,73.52,72.605,73.45,9358,0
+NXTG.US,D,20231204,000000,73.03,73.3328,72.77,73.03,8302,0
+NXTG.US,D,20231205,000000,72.43,72.9,72.43,72.71,6363,0
+NXTG.US,D,20231206,000000,73.38,73.66,72.83,72.88,14136,0
+NXTG.US,D,20231207,000000,72.96,73.5714,72.94,73.44,9319,0
+NXTG.US,D,20231208,000000,73.7099,73.77,73.45,73.77,4899,0
+NXTG.US,D,20231211,000000,73.67,74.32,73.67,74.2,4053,0
+NXTG.US,D,20231212,000000,74.01,74.4604,74.01,74.42,10408,0
+NXTG.US,D,20231213,000000,74.09,75.2988,74.04,75.29,11318,0
+NXTG.US,D,20231214,000000,75.75,76.521,75.75,76.34,13881,0
+NXTG.US,D,20231215,000000,76.09,76.4019,75.79,75.8,10592,0
+NXTG.US,D,20231218,000000,75.71,75.9051,75.5919,75.77,11990,0
+NXTG.US,D,20231219,000000,76.08,76.29,76.07,76.29,8277,0
+NXTG.US,D,20231220,000000,75.8,76.16,75.03,75.03,7737,0
+NXTG.US,D,20231221,000000,75.83,76.42,75.83,76.42,16592,0
+NXTG.US,D,20231222,000000,76.11,76.14,75.75,75.75,6083,0
+NXTG.US,D,20231226,000000,75.98,76.49,75.98,76.41,11089,0
+NXTG.US,D,20231227,000000,76.6,77.01,76.6,76.87,15221,0
+NXTG.US,D,20231228,000000,76.93,77.31,76.9119,77.12,10203,0
+NXTG.US,D,20231229,000000,77.2,77.2,76.57,76.73,6923,0
+NXTG.US,D,20240102,000000,75.84,76.11,75.43,75.58,6756,0
+NXTG.US,D,20240103,000000,74.67,74.82,74.4,74.77,16673,0
+NXTG.US,D,20240104,000000,74.45,74.77,74.365,74.41,12203,0
+NXTG.US,D,20240105,000000,74.68,74.97,74.37,74.59,10224,0
+NXTG.US,D,20240108,000000,74.45,75.55,74.45,75.55,10023,0
+NXTG.US,D,20240109,000000,74.94,75.286,74.94,75.01,4565,0
+NXTG.US,D,20240110,000000,75.09,75.42,75.04,75.42,4657,0
+NXTG.US,D,20240111,000000,75.34,75.6982,74.7301,75.33,18056,0
+NXTG.US,D,20240112,000000,75.9,76.21,75.87,75.87,6471,0
+NXTG.US,D,20240116,000000,75.38,75.63,75.105,75.44,11607,0
+NXTG.US,D,20240117,000000,74.54,74.57,74.085,74.57,6704,0
+NXTG.US,D,20240118,000000,75.28,75.49,75.13,75.465,6416,0
+NXTG.US,D,20240119,000000,75.64,76.6699,75.64,76.6,12058,0
+NXTG.US,D,20240122,000000,76.52,77.0899,76.52,76.67,8396,0
+NXTG.US,D,20240123,000000,76.74,76.82,76.537,76.72,7663,0
+NXTG.US,D,20240124,000000,77.41,77.4685,76.962,77.07,11427,0
+NXTG.US,D,20240125,000000,77.31,77.4498,76.941,76.98,18440,0
+NXTG.US,D,20240126,000000,76.8646,76.8646,76.47,76.47,11060,0
+NXTG.US,D,20240129,000000,76.3,76.77,76.27,76.75,8746,0
+NXTG.US,D,20240130,000000,76.42,76.42,76.14,76.15,21693,0
+NXTG.US,D,20240131,000000,75.9,76.31,75.33,75.35,14694,0
+NXTG.US,D,20240201,000000,75.81,76.0976,75.5201,76.05,9030,0
+NXTG.US,D,20240202,000000,75.76,76.08,75.645,75.88,13898,0
+NXTG.US,D,20240205,000000,75.78,75.95,75.44,75.71,6237,0
+NXTG.US,D,20240206,000000,75.95,76.14,75.84,76.14,8916,0
+NXTG.US,D,20240207,000000,76,76.1507,75.88,76.07,6012,0
+NXTG.US,D,20240208,000000,76.02,76.5,76.02,76.5,18514,0
+NXTG.US,D,20240209,000000,76.37,76.8699,76.37,76.71,8106,0
+NXTG.US,D,20240212,000000,76.75,77.45,76.75,76.9,12175,0
+NXTG.US,D,20240213,000000,75.79,75.83,75,75.53,12286,0
+NXTG.US,D,20240214,000000,75.85,76.22,75.85,76.19,18454,0
+NXTG.US,D,20240215,000000,76.88,76.88,76.49,76.64,28131,0
+NXTG.US,D,20240216,000000,76.54,76.8148,76.31,76.31,5270,0
+NXTG.US,D,20240220,000000,76.36,76.3965,76.135,76.37,10632,0
+NXTG.US,D,20240221,000000,75.9312,76.16,75.7901,76.16,5457,0
+NXTG.US,D,20240222,000000,77.35,77.7799,77.26,77.64,9929,0
+NXTG.US,D,20240223,000000,77.63,77.7499,77.401,77.46,10696,0
+NXTG.US,D,20240226,000000,77.66,77.715,77.39,77.59,9438,0
+NXTG.US,D,20240227,000000,77.6,77.7463,77.59,77.61,19124,0
+NXTG.US,D,20240228,000000,76.68,77.1111,76.68,77.05,8593,0
+NXTG.US,D,20240229,000000,77.44,77.7372,77.44,77.68,11070,0
+NXTG.US,D,20240301,000000,78.09,79.2399,78.06,79.19,10638,0
+NXTG.US,D,20240304,000000,79.43,79.86,79.4001,79.54,6449,0
+NXTG.US,D,20240305,000000,79.15,79.255,78.6203,78.81,7507,0
+NXTG.US,D,20240306,000000,79.79,80.386,79.79,79.93,6886,0
+NXTG.US,D,20240307,000000,80.37,80.845,80.37,80.75,8194,0
+NXTG.US,D,20240308,000000,80.77,81.2178,80.08,80.08,13886,0
+NXTG.US,D,20240311,000000,79.56,79.62,79.4,79.55,3257,0
+NXTG.US,D,20240312,000000,79.76,80.2598,79.7299,80.21,14726,0
+NXTG.US,D,20240313,000000,79.97,79.97,79.45,79.61,9618,0
+NXTG.US,D,20240314,000000,79.49,79.56,78.68,78.89,10790,0
+NXTG.US,D,20240315,000000,78.62,78.825,78.41,78.5,5849,0
+NXTG.US,D,20240318,000000,78.82,78.88,78.37,78.38,3681,0
+NXTG.US,D,20240319,000000,77.87,78.2969,77.65,78.12,14037,0
+NXTG.US,D,20240320,000000,77.98,78.84,77.9725,78.84,12377,0
+NXTG.US,D,20240321,000000,79.4,79.47,78.98,78.98,12632,0
+NXTG.US,D,20240322,000000,79,79.1116,78.88,78.88,4830,0
+NXTG.US,D,20240325,000000,78.46,78.8215,78.46,78.62,7567,0
+NXTG.US,D,20240326,000000,78.82,79.01,78.47,78.47,6423,0
+NXTG.US,D,20240327,000000,78.67,79.13,78.6,79.13,9762,0
+NXTG.US,D,20240328,000000,78.93,79.2999,78.93,79.26,4263,0
+NXTG.US,D,20240401,000000,79.11,79.42,78.94,79.01,7387,0
+NXTG.US,D,20240402,000000,78.47,78.47,78.17,78.38,7568,0
+NXTG.US,D,20240403,000000,77.88,78.82,77.88,78.7,5370,0
+NXTG.US,D,20240404,000000,79.09,79.3324,77.75,77.75,8182,0
+NXTG.US,D,20240405,000000,77.61,78.2279,77.5797,78.03,5797,0
+NXTG.US,D,20240408,000000,78.2101,78.44,78.2101,78.24,10324,0
+NXTG.US,D,20240409,000000,78.58,78.92,78.3802,78.83,4417,0
+NXTG.US,D,20240410,000000,77.64,77.9699,77.2301,77.48,5445,0
+NXTG.US,D,20240411,000000,77.64,78.09,77.34,78.05,7485,0
+NXTG.US,D,20240412,000000,76.85,76.935,76.35,76.52,7427,0
+NXTG.US,D,20240415,000000,76.73,76.73,75.485,75.68,8657,0
+NXTG.US,D,20240416,000000,75.12,75.1431,74.82,75.08,5781,0
+NXTG.US,D,20240417,000000,75.16,75.18,74.42,74.42,9545,0
+NXTG.US,D,20240418,000000,74.44,74.705,74.09,74.34,29890,0
+NXTG.US,D,20240419,000000,73.98,74.29,73.3701,73.49,10535,0
+NXTG.US,D,20240422,000000,73.79,74.5399,73.64,74.24,12805,0
+NXTG.US,D,20240423,000000,74.47,75.0256,74.375,74.87,10739,0
+NXTG.US,D,20240424,000000,75.07,75.27,74.7801,75.24,8903,0
+NXTG.US,D,20240425,000000,74.56,75.505,74.56,75.45,11853,0
+NXTG.US,D,20240426,000000,75.59,76.03,75.59,75.87,4393,0
+NXTG.US,D,20240429,000000,75.96,76.35,75.96,76.345,3172,0
+NXTG.US,D,20240430,000000,75.9,76.71,75.41,75.49,8497,0
+NXTG.US,D,20240501,000000,74.85,75.04,74.52,74.52,6059,0
+NXTG.US,D,20240502,000000,75.23,75.595,74.79,75.46,4295,0
+NXTG.US,D,20240503,000000,76.68,76.8,76.4118,76.6,9670,0
+NXTG.US,D,20240506,000000,76.99,77.14,76.81,76.98,5321,0
+NXTG.US,D,20240507,000000,77.17,77.2,76.85,76.85,6086,0
+NXTG.US,D,20240508,000000,76.34,76.87,76.1801,76.79,4401,0
+NXTG.US,D,20240509,000000,76.9,77.32,76.9,77.32,7041,0
+NXTG.US,D,20240510,000000,77.49,77.49,77.26,77.33,2305,0
+NXTG.US,D,20240513,000000,77.69,77.83,77.57,77.8,4066,0
+NXTG.US,D,20240514,000000,77.96,78.495,77.81,78.41,5712,0
+NXTG.US,D,20240515,000000,79.06,79.7,79.06,79.58,9366,0
+NXTG.US,D,20240516,000000,80.14,80.14,79.51,79.51,9040,0
+NXTG.US,D,20240517,000000,79.54,79.7847,79.3201,79.4,3892,0
+NXTG.US,D,20240520,000000,79.5469,79.83,79.54,79.54,7634,0
+NXTG.US,D,20240521,000000,79.21,79.3212,79.15,79.2,4384,0
+NXTG.US,D,20240522,000000,79.63,79.9499,79.4201,79.66,4156,0
+NXTG.US,D,20240523,000000,80.42,80.42,79.05,79.42,10255,0
+NXTG.US,D,20240524,000000,79.62,79.9613,79.614,79.78,2390,0
+NXTG.US,D,20240528,000000,80.49,80.87,80.21,80.63,7342,0
+NXTG.US,D,20240529,000000,79.27,79.48,79.03,79.03,17917,0
+NXTG.US,D,20240530,000000,79.07,79.5539,78.99,79.37,24547,0
+NXTG.US,D,20240531,000000,79.29,79.34,78.23,79.19,8709,0
+NXTG.US,D,20240603,000000,80.06,80.06,79.0801,79.63,5066,0
+NXTG.US,D,20240604,000000,79.54,79.75,79.16,79.75,19225,0
+NXTG.US,D,20240605,000000,80.18,80.73,80.1,80.73,6492,0
+NXTG.US,D,20240606,000000,80.89,80.92,80.5301,80.77,8327,0
+NXTG.US,D,20240607,000000,80.42,80.46,80.3,80.3,4629,0
+NXTG.US,D,20240610,000000,79.89,80.6196,79.89,80.56,11299,0
+NXTG.US,D,20240611,000000,79.805,80.46,79.805,80.33,3726,0
+NXTG.US,D,20240612,000000,81.5,81.9085,81.42,81.42,6363,0
+NXTG.US,D,20240613,000000,81.82,81.88,81.39,81.73,9060,0
+NXTG.US,D,20240614,000000,81.5,81.61,81.244,81.61,2508,0
+NXTG.US,D,20240617,000000,81.28,82.1291,81.23,82.03,12548,0
+NXTG.US,D,20240618,000000,82.56,82.91,82.56,82.91,4035,0
+NXTG.US,D,20240620,000000,83.03,83.155,82.24,82.35,36866,0
+NXTG.US,D,20240621,000000,82,82.2821,81.83,81.99,5435,0
+NXTG.US,D,20240624,000000,82.13,82.4,81.73,81.73,6807,0
+NXTG.US,D,20240625,000000,81.58,81.7721,81.36,81.66,10506,0
+NXTG.US,D,20240626,000000,81.18,81.47,81.16,81.35,4283,0
+NXTG.US,D,20240627,000000,81,81.42,81,81.42,4992,0
+NXTG.US,D,20240628,000000,81.73,82.26,81.69,81.93,7080,0
+NXTG.US,D,20240701,000000,82.21,82.21,81.65,81.87,7435,0
+NXTG.US,D,20240702,000000,81.64,82.245,81.64,82.21,4023,0
+NXTG.US,D,20240703,000000,82.8065,82.9406,82.7548,82.91,2096,0
+NXTG.US,D,20240705,000000,83.34,83.59,83.03,83.59,6708,0
+NXTG.US,D,20240708,000000,83.65,83.9199,83.65,83.73,6275,0
+NXTG.US,D,20240709,000000,84,84.172,83.76,83.91,9068,0
+NXTG.US,D,20240710,000000,84.48,84.995,84.42,84.89,7468,0
+NXTG.US,D,20240711,000000,85.29,85.59,84.87,85.05,7373,0
+NXTG.US,D,20240712,000000,85.175,86.03,85.175,85.48,6028,0
+NXTG.US,D,20240715,000000,85.38,85.4786,84.94,85.07,20961,0
+NXTG.US,D,20240716,000000,85.1,86,85.1,86,5931,0
+NXTG.US,D,20240717,000000,84.96,85.22,84.41,84.41,10086,0
+NXTG.US,D,20240718,000000,84.85,85.08,84.01,84.19,14636,0
+NXTG.US,D,20240719,000000,84.5,84.5,83.29,83.32,3356,0
+NXTG.US,D,20240722,000000,84.31,84.31,83.57,84.24,6137,0
+NXTG.US,D,20240723,000000,83.61,83.8699,83.51,83.51,4534,0
+NXTG.US,D,20240724,000000,83.08,83.08,82.16,82.16,4941,0
+NXTG.US,D,20240725,000000,81.68,82.448,81.5,81.55,18978,0
+NXTG.US,D,20240726,000000,82.19,82.7639,82.14,82.6,4924,0
+NXTG.US,D,20240729,000000,82.61,82.7008,82.23,82.31,9272,0
+NXTG.US,D,20240730,000000,82.59,82.59,81.9,82.1,3294,0
+NXTG.US,D,20240731,000000,83.61,84.072,83.34,83.92,4071,0
+NXTG.US,D,20240801,000000,83.68,83.68,81.3283,81.59,9268,0
+NXTG.US,D,20240802,000000,80.42,80.42,79.7217,80.14,8415,0
+NXTG.US,D,20240805,000000,76.85,78.681,76.77,78.05,21632,0
+NXTG.US,D,20240806,000000,77.89,78.95,77.74,78.38,8836,0
+NXTG.US,D,20240807,000000,80.01,80.13,78.37,78.57,18617,0
+NXTG.US,D,20240808,000000,79.15,80.31,78.91,80.31,11982,0
+NXTG.US,D,20240809,000000,80.17,80.5101,79.9701,80.34,2708,0
+NXTG.US,D,20240812,000000,80.56,80.84,80.33,80.68,3339,0
+NXTG.US,D,20240813,000000,81.2206,82.16,81.2206,82.16,11426,0
+NXTG.US,D,20240814,000000,82.25,82.25,81.77,82.12,2019,0
+NXTG.US,D,20240815,000000,82.86,83.4415,82.86,83.4,5967,0
+NXTG.US,D,20240816,000000,83.44,83.97,83.44,83.97,5284,0
+NXTG.US,D,20240819,000000,84.22,84.81,84.11,84.81,12758,0
+NXTG.US,D,20240820,000000,84.3726,84.4322,84.28,84.34,3332,0
+NXTG.US,D,20240821,000000,84.74,85.18,84.52,85.18,19973,0
+NXTG.US,D,20240822,000000,85.2,85.2,84.14,84.2,8429,0
+NXTG.US,D,20240823,000000,85.43,85.78,85.285,85.78,5973,0
+NXTG.US,D,20240826,000000,85.48,85.6199,84.96,84.96,3327,0
+NXTG.US,D,20240827,000000,85.02,85.65,85.02,85.65,3739,0
+NXTG.US,D,20240828,000000,85.45,85.45,84.6,84.92,9584,0
+NXTG.US,D,20240829,000000,85.57,86,85.31,85.42,3346,0
+NXTG.US,D,20240830,000000,86.0415,86.185,85.58,86.18,2173,0
+NXTG.US,D,20240903,000000,85.68,85.68,84.24,84.27,8080,0
+NXTG.US,D,20240904,000000,83.94,84.6639,83.94,84.425,2504,0
+NXTG.US,D,20240905,000000,84.41,84.91,84.41,84.77,3376,0
+NXTG.US,D,20240906,000000,83.9298,83.93,82.691,82.99,14415,0
+NXTG.US,D,20240909,000000,83.41,83.91,83.41,83.91,4621,0
+NXTG.US,D,20240910,000000,83.68,83.98,83.255,83.89,7021,0
+NXTG.US,D,20240911,000000,84.07,85.05,83.7068,85.05,2831,0
+NXTG.US,D,20240912,000000,84.7703,85.4895,84.7703,85.35,2433,0
+NXTG.US,D,20240913,000000,85.59,86.1,85.59,85.98,3106,0
+NXTG.US,D,20240916,000000,86.05,86.25,85.78,86.25,5592,0
+NXTG.US,D,20240917,000000,86.56,86.565,85.88,86.01,4810,0
+NXTG.US,D,20240918,000000,85.82,86.01,85.49,85.49,5292,0
+NXTG.US,D,20240919,000000,86.36,87.17,86.36,86.79,4312,0
+NXTG.US,D,20240920,000000,86.59,86.68,86.265,86.56,7058,0
+NXTG.US,D,20240923,000000,87.05,87.1981,86.9,87.08,2715,0
+NXTG.US,D,20240924,000000,87.64,88.13,87.492,87.98,10796,0
+NXTG.US,D,20240925,000000,87.7,87.7442,87.42,87.63,2759,0
+NXTG.US,D,20240926,000000,88.84,88.84,88.3915,88.68,5939,0
+NXTG.US,D,20240927,000000,88.53,88.53,87.975,88.015,3621,0
+NXTG.US,D,20240930,000000,87.53,87.662,87,87.34,8047,0
+NXTG.US,D,20241001,000000,87.68,87.68,86.7,87.01,1567,0
+NXTG.US,D,20241002,000000,86.83,87.33,86.83,87.33,1893,0
+NXTG.US,D,20241003,000000,86.45,86.874,86.41,86.6,7547,0
+NXTG.US,D,20241004,000000,87.05,87.31,86.78,87.31,5059,0
+NXTG.US,D,20241007,000000,87.24,87.52,87.0043,87.3,5162,0
+NXTG.US,D,20241008,000000,86.59,87,86.59,86.9,5191,0
+NXTG.US,D,20241009,000000,86.62,87.3898,86.62,87.35,4125,0
+NXTG.US,D,20241010,000000,86.78,86.97,86.66,86.97,4136,0
+NXTG.US,D,20241011,000000,86.65,87.3296,86.65,87.31,5299,0
+NXTG.US,D,20241014,000000,87.355,87.94,87.355,87.67,6308,0
+NXTG.US,D,20241015,000000,88.05,88.05,86.96,86.96,5619,0
+NXTG.US,D,20241016,000000,87.42,87.725,87.3543,87.55,6668,0
+NXTG.US,D,20241017,000000,88.22,88.22,87.63,87.92,6219,0
+NXTG.US,D,20241018,000000,88.0511,88.3,87.95,88.3,4781,0
+NXTG.US,D,20241021,000000,87.67,87.7109,87.13,87.5,6079,0
+NXTG.US,D,20241022,000000,86.82,86.99,86.6754,86.86,4928,0
+NXTG.US,D,20241023,000000,86.5,86.7,86.045,86.52,6218,0
+NXTG.US,D,20241024,000000,86.79,86.79,86.27,86.56,9475,0
+NXTG.US,D,20241025,000000,86.89,87.4,86.57,86.57,7697,0
+NXTG.US,D,20241028,000000,86.87,87.2221,86.87,87.07,2059,0
+NXTG.US,D,20241029,000000,86.88,87.2993,86.81,87.09,5346,0
+NXTG.US,D,20241030,000000,86.17,86.24,85.63,85.63,9261,0
+NXTG.US,D,20241031,000000,85.11,85.11,84.41,84.6,11794,0
+NXTG.US,D,20241101,000000,84.85,85.2701,84.72,84.72,2984,0
+NXTG.US,D,20241104,000000,85.2267,85.23,84.7401,84.82,2475,0
+NXTG.US,D,20241105,000000,84.79,85.64,84.79,85.6,12398,0
+NXTG.US,D,20241106,000000,85.29,85.67,85.04,85.67,4326,0
+NXTG.US,D,20241107,000000,86.03,86.59,86.03,86.41,5854,0
+NXTG.US,D,20241108,000000,86.41,86.41,85.9927,86.31,6835,0
+NXTG.US,D,20241111,000000,86.25,86.25,85.5724,85.98,5459,0
+NXTG.US,D,20241112,000000,85.1,85.105,84.39,84.63,2448,0
+NXTG.US,D,20241113,000000,84.67,84.7145,84.27,84.27,11068,0
+NXTG.US,D,20241114,000000,84.34,84.4774,83.99,83.99,8124,0
+NXTG.US,D,20241115,000000,83.65,83.734,83.15,83.21,5814,0
+NXTG.US,D,20241118,000000,83.31,83.9959,83.31,83.84,1771,0
+NXTG.US,D,20241119,000000,83.58,84.055,83.42,83.92,8046,0
+NXTG.US,D,20241120,000000,83.4231,84.08,83.38,84.08,2997,0
+NXTG.US,D,20241121,000000,84,84.56,83.765,84.5,8622,0
+NXTG.US,D,20241122,000000,84.5,85.15,84.5,85.15,7153,0
+NXTG.US,D,20241125,000000,85.45,85.7177,85.45,85.56,9258,0
+NXTG.US,D,20241126,000000,85.62,85.62,85.2138,85.6,5977,0
+NXTG.US,D,20241127,000000,85.65,85.65,85.015,85.28,22988,0
+NXTG.US,D,20241129,000000,85.19,85.9667,85.19,85.73,7068,0
+NXTG.US,D,20241202,000000,85.99,86.36,85.85,86.36,5747,0
+NXTG.US,D,20241203,000000,86.05,86.33,86,86.33,4784,0
+NXTG.US,D,20241204,000000,86.7,86.9,86.54,86.9,4349,0
+NXTG.US,D,20241205,000000,87.01,87.39,86.9201,86.94,9085,0
+NXTG.US,D,20241206,000000,87.235,87.2694,86.99,87.07,3083,0
+NXTG.US,D,20241209,000000,87.47,87.7988,86.98,87.22,5419,0
+NXTG.US,D,20241210,000000,86.91,86.91,86.001,86.06,3623,0
+NXTG.US,D,20241211,000000,86.65,87.1269,86.5101,87.05,91909,0
+NXTG.US,D,20241212,000000,87.04,87.35,86.94,86.94,8162,0
+NXTG.US,D,20241213,000000,87.17,87.35,86.9314,87.33,3337,0
+NXTG.US,D,20241216,000000,86.84,87.4783,86.75,87.21,8669,0
+NXTG.US,D,20241217,000000,86.7,86.79,86.47,86.47,6769,0
+NXTG.US,D,20241218,000000,86.83,86.9499,84.45,84.45,7099,0
+NXTG.US,D,20241219,000000,85.21,85.2199,84.48,84.5252,13338,0
+NXTG.US,D,20241220,000000,83.92,85.63,83.92,85.38,6939,0
+NXTG.US,D,20241223,000000,85.1432,85.67,85.1432,85.67,3079,0
+NXTG.US,D,20241224,000000,85.8,86.38,85.8,86.38,1627,0
+NXTG.US,D,20241226,000000,85.6,86.24,85.6,86.24,4404,0
+NXTG.US,D,20241227,000000,86.28,86.29,85.93,86.28,5427,0
+NXTG.US,D,20241230,000000,85.35,85.63,84.89,85.34,7826,0
+NXTG.US,D,20241231,000000,85.65,85.65,84.8714,85.29,7230,0
+NXTG.US,D,20250102,000000,85.41,85.515,84.694,84.98,8408,0
+NXTG.US,D,20250103,000000,85.39,85.825,85.165,85.68,4085,0
+NXTG.US,D,20250106,000000,86.94,87.29,86.73,86.8,9299,0
+NXTG.US,D,20250107,000000,87.18,87.18,86.04,86.07,9152,0
+NXTG.US,D,20250108,000000,85.72,85.79,85.36,85.75,9007,0
+NXTG.US,D,20250110,000000,84.84,84.84,84.09,84.09,11807,0
+NXTG.US,D,20250113,000000,83.27,84,83.27,83.91,5474,0
+NXTG.US,D,20250114,000000,84.39,84.62,83.9614,84.46,34959,0
+NXTG.US,D,20250115,000000,85.6,85.92,85.382,85.64,6452,0
+NXTG.US,D,20250116,000000,85.85,85.9,85.58,85.58,6314,0
+NXTG.US,D,20250117,000000,86.55,86.86,86.55,86.86,3120,0
+NXTG.US,D,20250121,000000,87.53,88.14,87.475,88.03,4823,0
+NXTG.US,D,20250122,000000,88.49,88.5491,88.351,88.43,7841,0
+NXTG.US,D,20250123,000000,87.98,88.7095,87.95,88.69,8452,0
+NXTG.US,D,20250124,000000,88.62,88.78,88.2948,88.44,4167,0
+NXTG.US,D,20250127,000000,86.48,86.6,85.4439,85.8,13716,0
+NXTG.US,D,20250128,000000,85.39,86.12,85.355,86.12,4403,0
+NXTG.US,D,20250129,000000,86.3602,86.5485,86.235,86.235,2898,0
+NXTG.US,D,20250130,000000,86.83,87.16,86.71,87.03,12857,0
+NXTG.US,D,20250131,000000,87.0919,87.59,86.3726,86.41,8263,0
+NXTG.US,D,20250203,000000,85.17,86.47,85.17,86.28,12572,0
+NXTG.US,D,20250204,000000,86.54,87.26,86.54,87.15,7818,0
+NXTG.US,D,20250205,000000,87.18,88.36,87.18,88.36,16721,0
+NXTG.US,D,20250206,000000,88.23,88.38,87.88,88.29,48252,0
+NXTG.US,D,20250207,000000,88.65,88.7599,87.55,87.55,18911,0
+NXTG.US,D,20250210,000000,88.1125,88.4599,88.08,88.41,5392,0
+NXTG.US,D,20250211,000000,87.92,88.65,87.92,88.47,11202,0
+NXTG.US,D,20250212,000000,87.98,88.96,87.98,88.92,7154,0
+NXTG.US,D,20250213,000000,88.85,89.3799,88.77,89.17,5562,0
+NXTG.US,D,20250214,000000,89.4914,89.69,89.3601,89.69,5529,0
+NXTG.US,D,20250218,000000,89.89,90.38,89.89,90.35,13430,0
+NXTG.US,D,20250219,000000,90.27,90.82,90.21,90.82,10847,0
+NXTG.US,D,20250220,000000,90.85,90.87,90.5325,90.87,3437,0
+NXTG.US,D,20250221,000000,91.29,91.29,90.1596,90.33,5068,0
+NXTG.US,D,20250224,000000,90.54,90.54,89.5695,89.64,10666,0
+NXTG.US,D,20250225,000000,89.76,89.76,89.295,89.57,4252,0
+NXTG.US,D,20250226,000000,89.66,90.1186,89.42,89.48,4021,0
+NXTG.US,D,20250227,000000,88.63,88.71,87.61,87.65,7414,0
+NXTG.US,D,20250228,000000,86.7,87.335,86.46,87.335,14459,0
+NXTG.US,D,20250303,000000,87.76,87.8101,86.118,86.37,5811,0
+NXTG.US,D,20250304,000000,86.31,87.1275,85.75,86.33,6147,0
+NXTG.US,D,20250305,000000,87.26,88.2675,87.24,88.09,7154,0
+NXTG.US,D,20250306,000000,87.25,87.88,86.9613,87.06,7645,0
+NXTG.US,D,20250307,000000,87.4304,88.24,86.8,88.24,37510,0
+NXTG.US,D,20250310,000000,86.64,86.66,85.25,85.92,29867,0
+NXTG.US,D,20250311,000000,86.36,86.36,85.15,85.77,7621,0
+NXTG.US,D,20250312,000000,85.73,86.331,85.73,86.06,2532,0
+NXTG.US,D,20250313,000000,85.81,86.14,85.52,85.69,11602,0
+NXTG.US,D,20250314,000000,86.42,87.1287,86.42,87.06,5084,0
+NXTG.US,D,20250317,000000,87.27,88.54,87.27,88.4,6539,0
+NXTG.US,D,20250318,000000,87.97,87.99,87.72,87.81,5162,0
+NXTG.US,D,20250319,000000,87.73,88.23,87.565,88.18,14819,0
+NXTG.US,D,20250320,000000,87.33,87.59,87.28,87.28,8150,0
+NXTG.US,D,20250321,000000,86.6705,86.995,86.6705,86.995,5562,0
+NXTG.US,D,20250324,000000,87.68,87.81,87.57,87.81,10243,0
+NXTG.US,D,20250325,000000,87.69,87.71,87.47,87.52,7945,0
+NXTG.US,D,20250326,000000,87.41,87.45,86.41718,86.67,8827,0
+NXTG.US,D,20250327,000000,86.25,86.5138,86.2239,86.42,7382,0
+NXTG.US,D,20250328,000000,85.8286,85.8286,84.9,85.06,27153,0
+NXTG.US,D,20250331,000000,84.01,85.03,83.87,84.86,7504,0
+NXTG.US,D,20250401,000000,84.61,85.28,84.61,85.26,1370,0
+NXTG.US,D,20250402,000000,84.76,85.47,84.76,85.33,9838,0
+NXTG.US,D,20250403,000000,83.28,83.31,82.1025,82.3,10430,0
+NXTG.US,D,20250404,000000,79.37,79.37,77.43,77.43,9523,0
+NXTG.US,D,20250407,000000,74.56,78.68,74.19,76.26,22897,0
+NXTG.US,D,20250408,000000,77.73,78.17,74.03,74.67,7466,0
+NXTG.US,D,20250409,000000,75.5369,81.48,74.8,81.48,8879,0
+NXTG.US,D,20250410,000000,79.93,79.93,77.66,79,3889,0
+NXTG.US,D,20250411,000000,79.93,81.18,79.46,81.18,3866,0
+NXTG.US,D,20250414,000000,81.31,82.07,81.22,81.71,6993,0
+NXTG.US,D,20250415,000000,81.94,82.504,81.94,82.12,3544,0
+NXTG.US,D,20250416,000000,81.37,81.72,80.787,81.54,11118,0
+NXTG.US,D,20250417,000000,81.77,82.22,81.69,81.69,3534,0
+NXTG.US,D,20250421,000000,81.48928,81.51,80.68,81.45,4194,0
+NXTG.US,D,20250422,000000,82.11,83.06,82.11,82.88,2970,0
+NXTG.US,D,20250423,000000,84.72,84.72,83.505,83.83,13484,0
+NXTG.US,D,20250424,000000,83.85,85.15,83.85,85.15,3642,0
+NXTG.US,D,20250425,000000,84.77,85.085,84.44,85.02,4652,0
+NXTG.US,D,20250428,000000,84.93,85.575,84.8,85.39,4691,0
+NXTG.US,D,20250429,000000,85.6,86.135,85.6,86.02,2746,0
+NXTG.US,D,20250430,000000,85.7305,86.8899,85.43,86.87,6083,0
+NXTG.US,D,20250501,000000,86.97,87.1,86.81,86.81,4132,0
+NXTG.US,D,20250502,000000,88,88.41,88,88.41,2787,0
+NXTG.US,D,20250505,000000,88.7237,88.88,88.57,88.7,5133,0
+NXTG.US,D,20250506,000000,88.06,88.745,87.83,88.4,6016,0
+NXTG.US,D,20250507,000000,87.97,88.2481,87.6588,87.95,3078,0
+NXTG.US,D,20250508,000000,88.16,88.79,87.94,88,6349,0
+NXTG.US,D,20250509,000000,88.965,88.965,88.54,88.73,6481,0
+NXTG.US,D,20250512,000000,90.47,90.47,90.045,90.31,4245,0
+NXTG.US,D,20250513,000000,89.86,90.74,89.76,90.5739,12794,0
+NXTG.US,D,20250514,000000,90.73,90.73,90.1776,90.36,6276,0
+NXTG.US,D,20250515,000000,90.6,91.04,90.57,91.04,3042,0
+NXTG.US,D,20250516,000000,91,91.55,91,91.55,1894,0
+NXTG.US,D,20250519,000000,90.64,91.9,90.64,91.9,15687,0
+NXTG.US,D,20250520,000000,91.44,92.1,91.44,92.1,1979,0
+NXTG.US,D,20250521,000000,92.1703,92.552,91.3376,91.57,3599,0
+NXTG.US,D,20250522,000000,91.295,91.42,91.23,91.23,4688,0
+NXTG.US,D,20250523,000000,90.37,91.11,90.37,91.01,2932,0
+NXTG.US,D,20250527,000000,91.9,92.29,91.76,92.2,8439,0
+NXTG.US,D,20250528,000000,91.64,91.76,91.39,91.53,4135,0
+NXTG.US,D,20250529,000000,91.73,91.73,91.325,91.615,2929,0
+NXTG.US,D,20250530,000000,90.805,91.01,90.385,91.01,1922,0
+NXTG.US,D,20250602,000000,91.31,91.84,91.3,91.84,2690,0
+NXTG.US,D,20250603,000000,91.7831,92.53,91.6401,92.53,4501,0
+NXTG.US,D,20250604,000000,92.84,93.29,92.8,93.29,2828,0
+NXTG.US,D,20250605,000000,93.4,93.4,93.15,93.15,3928,0
+NXTG.US,D,20250606,000000,93.38,93.3937,93.1594,93.32,1633,0
+NXTG.US,D,20250609,000000,93.55,94.14,93.5321,93.99,6078,0
+NXTG.US,D,20250610,000000,94.08,94.48,93.95,94.48,3194,0
+NXTG.US,D,20250611,000000,94.5701,94.775,94.44,94.44,1631,0
+NXTG.US,D,20250612,000000,94.37,94.785,94.37,94.785,1514,0
+NXTG.US,D,20250613,000000,93.51,94.04,93.38,93.63,2236,0
+NXTG.US,D,20250616,000000,94.8,95.4425,94.8,94.92,1788,0
+NXTG.US,D,20250617,000000,94.33,94.53,93.875,93.99,2101,0
+NXTG.US,D,20250618,000000,94.08,94.73,94.08,94.32,2937,0
+NXTG.US,D,20250620,000000,94.4302,94.4302,93.55,93.89,3225,0
+NXTG.US,D,20250623,000000,94.3,94.82,93.8,94.82,6372,0
+NXTG.US,D,20250624,000000,95.59,96.71,95.59,96.71,14540,0
+NXTG.US,D,20250625,000000,96.2,96.57,96.19,96.57,3081,0
+NXTG.US,D,20250626,000000,96.02,96.48,95.7101,96.48,3945,0
+NXTG.US,D,20250627,000000,96.92,96.92,96.13,96.61,6696,0
+NXTG.US,D,20250630,000000,97.18,97.29,96.74,97.29,5472,0
+NXTG.US,D,20250701,000000,97.57,97.57,96.66,97.26,5412,0
+NXTG.US,D,20250702,000000,96.84,97.83,96.84,97.83,1350,0
+NXTG.US,D,20250703,000000,96.8901,98.21,96.8901,98.21,1506,0
+NXTG.US,D,20250707,000000,97.2,97.2,96.49,96.49,3568,0
+NXTG.US,D,20250708,000000,96.59,97.5,96.59,97.35,44395,0
+NXTG.US,D,20250709,000000,97.88,97.88,96.765,97.19,3301,0
+NXTG.US,D,20250710,000000,97.44,97.55,97.02,97.55,2340,0
+NXTG.US,D,20250711,000000,96.72,97.0699,96.72,96.74,3264,0
+NXTG.US,D,20250714,000000,96.26,96.79,96.26,96.72,2471,0
+NXTG.US,D,20250715,000000,97.5,97.5,96.3413,96.55,4619,0
+NXTG.US,D,20250716,000000,96.218,96.96,96.1901,96.96,2148,0
+NXTG.US,D,20250717,000000,97.14,97.77,97.14,97.6753,15906,0
+NXTG.US,D,20250718,000000,97.51,97.6999,97.44,97.5845,2760,0
+NXTG.US,D,20250721,000000,97.95,98.45,97.9247,97.9247,4203,0
+NXTG.US,D,20250722,000000,97.11,97.7332,97.11,97.7332,4404,0
+NXTG.US,D,20250723,000000,97.81,98.3682,97.79,98.3533,3904,0
+NXTG.US,D,20250724,000000,97.84,98.05,97.77,97.8408,1580,0
+NXTG.US,D,20250725,000000,97.44,97.6071,97.37,97.6071,2648,0
+NXTG.US,D,20250728,000000,97.14,97.14,96.89,97.1119,2586,0
+NXTG.US,D,20250729,000000,97.165,97.4235,97.03,97.2972,25312,0
+NXTG.US,D,20250730,000000,97.38,97.75,96.9777,97.2325,6164,0
+NXTG.US,D,20250731,000000,97.345,97.44,96.3517,96.3517,15273,0
+NXTG.US,D,20250801,000000,95.91,95.9679,95.47,95.8641,13087,0
+NXTG.US,D,20250804,000000,96.79,97.085,96.79,97.085,44295,0
+NXTG.US,D,20250805,000000,97.24,97.5,97.0429,97.3,4691,0
+NXTG.US,D,20250806,000000,96.88,97.2566,96.79,97.225,3283,0
+NXTG.US,D,20250807,000000,97.89,98.29594,97.69,98.0302,4037,0
+NXTG.US,D,20250808,000000,98.55,98.6272,98.43,98.515,1963,0
+NXTG.US,D,20250811,000000,98.9199,99.0399,98.2645,98.2645,4655,0
+NXTG.US,D,20250812,000000,99.29,100.0027,99.29,100.0027,3403,0
+NXTG.US,D,20250813,000000,100.56,100.7691,100.56,100.7691,8751,0
+NXTG.US,D,20250814,000000,99.79,100.1446,99.6518,100.1446,3228,0
+NXTG.US,D,20250815,000000,100.52,100.52,100.0601,100.1278,2329,0
+NXTG.US,D,20250818,000000,100.23,100.455,100.23,100.455,1464,0
+NXTG.US,D,20250819,000000,100.49,100.5,99.6579,99.6579,2874,0
+NXTG.US,D,20250820,000000,99.4153,99.4153,98.75,99.3929,2311,0
+NXTG.US,D,20250821,000000,99.092,99.13,98.9,99.0354,4867,0
+NXTG.US,D,20250822,000000,100.13,101.58,100.13,101.185,28039,0
+NXTG.US,D,20250825,000000,100.82,100.88,100.51,100.6058,27773,0
+NXTG.US,D,20250826,000000,100.5,100.5698,100.3446,100.5,6324,0
+NXTG.US,D,20250827,000000,100.15,100.74,100.15,100.6412,3367,0
+NXTG.US,D,20250828,000000,100.84,101.27,100.84,101.27,3319,0
+NXTG.US,D,20250829,000000,99.93,99.93,99.4952,99.5855,3741,0
+NXTG.US,D,20250902,000000,97.97,98.5963,97.94,98.5963,5268,0
+NXTG.US,D,20250903,000000,98.3525,98.53,98.07,98.4199,4358,0
+NXTG.US,D,20250904,000000,98.78,99.51,98.63,99.51,8457,0
+NXTG.US,D,20250905,000000,100.17,100.1887,99.78,100.1557,4309,0
+NXTG.US,D,20250908,000000,100.37,100.7,100.2,100.635,12150,0
+NXTG.US,D,20250909,000000,100.85,101.13,100.85,101.13,3790,0
+NXTG.US,D,20250910,000000,101.99,102.51,101.99,102.29,10564,0
+NXTG.US,D,20250911,000000,102.42,103.3747,102.42,103.3747,8387,0
+NXTG.US,D,20250912,000000,102.61,102.95,102.61,102.9077,4864,0
+NXTG.US,D,20250915,000000,103.21,103.509,103.14,103.3801,10701,0
+NXTG.US,D,20250916,000000,103.3,103.615,103.21188,103.615,2629,0
+NXTG.US,D,20250917,000000,103.795,104,103.6,103.7051,2516,0
+NXTG.US,D,20250918,000000,104.92,105.065,104.39,104.9335,5046,0
+NXTG.US,D,20250919,000000,104.51,104.51,104.015,104.3331,4364,0
+NXTG.US,D,20250922,000000,104.81,105.05,104.57,104.94,5150,0
+NXTG.US,D,20250923,000000,104.9807,104.9807,104.44,104.5347,3886,0
+NXTG.US,D,20250924,000000,104.76,104.76,103.81,103.8813,7351,0
+NXTG.US,D,20250925,000000,102.52,103.1499,102.46,103.1499,6916,0
+NXTG.US,D,20250926,000000,102.5678,103.14,102.56,102.9934,4069,0
+NXTG.US,D,20250929,000000,103.82,103.82,103.0304,103.0438,6171,0
+NXTG.US,D,20250930,000000,103.5,103.585,102.78,103.585,12309,0
+NXTG.US,D,20251001,000000,103.42,104.4764,103.42,104.4764,7066,0
+NXTG.US,D,20251002,000000,105.03,105.03,104.18,104.6493,5227,0
+NXTG.US,D,20251003,000000,105.5725,105.645,104.89,105.145,4284,0
+NXTG.US,D,20251006,000000,106.531,106.59,106.3004,106.3004,8440,0
+NXTG.US,D,20251007,000000,106.67,106.67,105.42,105.575,5283,0
+NXTG.US,D,20251008,000000,106.3101,107.31,106.3101,107.31,10578,0
+NXTG.US,D,20251009,000000,107.43,107.43,106.825,107.1528,5892,0
+NXTG.US,D,20251010,000000,107.03,107.06,103.7007,103.7007,4383,0
+NXTG.US,D,20251013,000000,106.0123,106.14,105.92,105.995,9173,0
+NXTG.US,D,20251014,000000,104.81,106.29,104.81,105.485,5666,0
+NXTG.US,D,20251015,000000,107.08,107.31,106.4,107.1822,3203,0
+NXTG.US,D,20251016,000000,108.32,108.32,107.2,107.5018,13297,0
+NXTG.US,D,20251017,000000,107.58,107.67,106.6407,107.4849,7564,0
+NXTG.US,D,20251020,000000,108.63,108.93,108.63,108.8377,8628,0
+NXTG.US,D,20251021,000000,108.37,109.03,108.15,108.346,12888,0
+NXTG.US,D,20251022,000000,107.57,107.57,106.6901,107.44,4498,0
+NXTG.US,D,20251023,000000,107.04,108.125,107.04,107.9765,12237,0
+NXTG.US,D,20251024,000000,108.8573,109.17,108.8573,108.9712,2466,0
+NXTG.US,D,20251027,000000,109.81,110.345,109.81,110.345,3561,0
+NXTG.US,D,20251028,000000,110.17,111.21,108.28,110.9427,34810,0
+NXTG.US,D,20251029,000000,111.17,111.54,110.4082,110.6525,23383,0
+NXTG.US,D,20251030,000000,109.525,110.24,109.525,109.6997,6509,0
+NXTG.US,D,20251031,000000,110.1,110.1,109.35,109.7653,4246,0
+NXTG.US,D,20251103,000000,110.01,110.01,109.4,109.5388,7161,0
+NXTG.US,D,20251104,000000,107.88,108.28,107.03,107.09,2687,0
+NXTG.US,D,20251105,000000,106.57,108.337,106.57,108.09,4236,0
+NXTG.US,D,20251106,000000,107.83,107.83,106.78,106.998,8704,0
+NXTG.US,D,20251107,000000,105.61,106.3904,104.87,106.3904,5684,0
+NXTG.US,D,20251110,000000,107.93,108.1399,107.33,108.0256,3635,0
+NXTG.US,D,20251111,000000,107.9501,108.3399,107.76,107.9765,2977,0
+NXTG.US,D,20251112,000000,108.27,108.5799,108.24,108.3487,8164,0
+NXTG.US,D,20251113,000000,107.83,107.83,106.3439,106.3439,1739,0
+NXTG.US,D,20251114,000000,104.97,106.84,104.97,106.3479,7562,0
+NXTG.US,D,20251117,000000,105.7,105.8999,104.11,104.5172,4396,0
+NXTG.US,D,20251118,000000,103.54,103.64,102.59,103.2859,3370,0
+NXTG.US,D,20251119,000000,103.4453,103.644,102.71,103.1718,22897,0
+NXTG.US,D,20251120,000000,104.63,104.6952,101.057,101.057,7199,0
+NXTG.US,D,20251121,000000,101.48,102.5701,101.01,102.0525,5692,0
+NXTG.US,D,20251124,000000,102.2,103.85,102.2,103.8175,14752,0
+NXTG.US,D,20251125,000000,103.65,104.42,103.29,104.385,18982,0
+NXTG.US,D,20251126,000000,104.93,105.95,104.93,105.8954,3283,0
+NXTG.US,D,20251128,000000,106.31,106.546,106.3,106.546,611,0
+NXTG.US,D,20251201,000000,105.64,106.6769,105.64,106.3514,2139,0
+NXTG.US,D,20251202,000000,106.38,107.145,106.38,107.145,6215,0
+NXTG.US,D,20251203,000000,106.82,107.7232,106.82,107.7053,2743,0
+NXTG.US,D,20251204,000000,108.0502,108.0502,107.7995,107.8142,3576,0
+NXTG.US,D,20251205,000000,108.82,108.8725,108.52,108.6643,1761,0
+NXTG.US,D,20251208,000000,108.795,108.875,108.4181,108.7233,1365,0
+NXTG.US,D,20251209,000000,108.67,108.9498,108.67,108.8438,4077,0
+NXTG.US,D,20251210,000000,108.8,109.87,108.77,109.8612,6357,0
+NXTG.US,D,20251211,000000,109.25,109.484,108.72,109.484,14188,0
+NXTG.US,D,20251212,000000,107.93,107.93,106.645,106.645,2305,0
+NXTG.US,D,20251215,000000,107.51,107.55,106.6341,106.6341,12582,0
+NXTG.US,D,20251216,000000,106.02,106.47,105.6,105.9322,20664,0
+NXTG.US,D,20251217,000000,106.2478,106.33,104.59,104.6701,13021,0
+NXTG.US,D,20251218,000000,105.6443,105.7748,105.5,105.5054,2542,0
+NXTG.US,D,20251219,000000,105.9,107.32,105.9,106.9443,9904,0
+NXTG.US,D,20251222,000000,107.24,107.32,107.0801,107.2639,7866,0
+NXTG.US,D,20251223,000000,107.47,107.7566,107.37,107.7566,1846,0
+NXTG.US,D,20251224,000000,107.99,107.99,107.9297,107.9297,478,0
+NXTG.US,D,20251226,000000,108.245,108.2891,108.11,108.2891,1331,0
+NXTG.US,D,20251229,000000,108.3099,108.3099,107.68,108.135,4094,0
+NXTG.US,D,20251230,000000,108.49,108.665,108.3,108.4058,4630,0
+NXTG.US,D,20251231,000000,108.48,108.48,107.67,107.765,5005,0
+NXTG.US,D,20260102,000000,108.95,109.36,108.92,109.2416,4847,0
+NXTG.US,D,20260105,000000,109.57,109.88,109.515,109.8165,5159,0
+NXTG.US,D,20260106,000000,110.5,111.12,110.46,111.0835,37037,0
+NXTG.US,D,20260107,000000,110.95,110.95,110.42,110.42,22055,0
+NXTG.US,D,20260108,000000,109.72,109.72,109.0201,109.385,10364,0
+NXTG.US,D,20260109,000000,109.64,110.183,109.45,110.0789,11717,0
+NXTG.US,D,20260112,000000,109.58,110.439,109.58,110.439,8595,0
+NXTG.US,D,20260113,000000,110.26,110.26,109.801,109.9797,6196,0
+NXTG.US,D,20260114,000000,110.2,110.54,110.04,110.5205,4026,0
+NXTG.US,D,20260115,000000,110.84,111.75,110.84,111.0168,41436,0
+NXTG.US,D,20260116,000000,111.79,111.79,111.28,111.55,4163,0
+NXTG.US,D,20260120,000000,110.01,110.99,109.92,109.9959,5618,0
+NXTG.US,D,20260121,000000,111.18,112.16,110.98,111.9264,8896,0
+NXTG.US,D,20260122,000000,112.7996,113.135,112.7996,112.8565,2433,0
+NXTG.US,D,20260123,000000,112.7,113.0044,112.51,113.0044,5165,0
+NXTG.US,D,20260126,000000,113.5,113.564,113.35,113.3896,3061,0
+NXTG.US,D,20260127,000000,114.72,115.48,114.63,115.3725,14654,0
+NXTG.US,D,20260128,000000,115.44,115.69,115.2165,115.6063,7349,0
+NXTG.US,D,20260129,000000,115.19,115.19,113.565,115.1246,9055,0
+NXTG.US,D,20260130,000000,113.97,114.63,113.38,113.5072,2091,0
+NXTG.US,D,20260202,000000,112.98,114.945,112.83,114.49,19682,0
+NXTG.US,D,20260203,000000,115.08,115.08,113.4,114.1945,7802,0
+NXTG.US,D,20260204,000000,114.43,114.7959,112.9163,113.5956,3396,0
+NXTG.US,D,20260205,000000,112.465,113.2,112.465,112.679,3351,0
+NXTG.US,D,20260206,000000,114.52,115.6016,114.4,115.6016,2185,0
+NXTG.US,D,20260209,000000,115.72,116.9941,115.72,116.9941,2276,0
+NXTG.US,D,20260210,000000,117.45,117.7916,117.45,117.5479,2703,0
+NXTG.US,D,20260211,000000,119.08,119.3549,119.0399,119.3549,1724,0
+NXTG.US,D,20260212,000000,119.35,119.35,117.66,117.7346,3353,0
+NXTG.US,D,20260213,000000,117.735,118.86,116.9,118.5927,2631,0
+NXTG.US,D,20260217,000000,117.48,118.46,117.48,118.2256,3122,0
+NXTG.US,D,20260218,000000,118.49,118.567,117.6925,118,4670,0
diff --git a/daily/us/nasdaq etfs/pddl.us.txt b/daily/us/nasdaq etfs/pddl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88ab8c268f128141b93c7e28c11aa867941ad84a
--- /dev/null
+++ b/daily/us/nasdaq etfs/pddl.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDDL.US,D,20250717,000000,28.17,28.17,27.7311,27.7311,693,0
+PDDL.US,D,20250718,000000,28.56,28.56,28.2252,28.2252,854,0
+PDDL.US,D,20250721,000000,29.23,29.839,29.14,29.6943,1885,0
+PDDL.US,D,20250722,000000,30.739,31.56,30.739,31.3664,3574,0
+PDDL.US,D,20250723,000000,34,34.569,33.16,33.3763,5777,0
+PDDL.US,D,20250724,000000,33.57,33.57,32.66,33.1237,4440,0
+PDDL.US,D,20250725,000000,33.1,33.27,33.1,33.1633,1727,0
+PDDL.US,D,20250728,000000,34.25,34.25,32.15,32.2588,2466,0
+PDDL.US,D,20250729,000000,32.09,32.09,31.4299,31.4299,880,0
+PDDL.US,D,20250730,000000,31.48,31.48,30.1434,30.1434,948,0
+PDDL.US,D,20250731,000000,30.75,30.75,30.3688,30.3688,161,0
+PDDL.US,D,20250801,000000,29.35,29.405,28.525,28.525,755,0
+PDDL.US,D,20250805,000000,30.36,30.37,29.824,29.824,350,0
+PDDL.US,D,20250806,000000,30.32,30.5725,30.32,30.5725,648,0
+PDDL.US,D,20250807,000000,31.418,31.418,30.8163,30.8163,1372,0
+PDDL.US,D,20250808,000000,30.54,30.7378,30.54,30.7378,216,0
+PDDL.US,D,20250811,000000,29.761,30.0004,29.761,30.0004,435,0
+PDDL.US,D,20250812,000000,30.13,31.9829,30.01,31.9829,1874,0
+PDDL.US,D,20250813,000000,32.81,32.81,31.8,32.1033,6306,0
+PDDL.US,D,20250814,000000,31.039,31.039,31.0334,31.0334,481,0
+PDDL.US,D,20250815,000000,32.33,33.4499,32.33,33.225,8558,0
+PDDL.US,D,20250818,000000,33.74,33.74,32.8501,32.9528,3892,0
+PDDL.US,D,20250819,000000,33.75,33.7691,32.23,33.2827,15128,0
+PDDL.US,D,20250820,000000,33.24,34.13,32.6768,32.6768,2183,0
+PDDL.US,D,20250821,000000,33.66,35.4171,33.66,35.4171,10298,0
+PDDL.US,D,20250822,000000,38.09,38.45,37.19,37.8681,54834,0
+PDDL.US,D,20250825,000000,37.6,41.4591,36.3,38.4447,175876,0
+PDDL.US,D,20250826,000000,39,41.089,35.25,35.8026,58149,0
+PDDL.US,D,20250827,000000,34.42,34.7895,33.51,34.7895,11401,0
+PDDL.US,D,20250828,000000,34.78,34.81,34.21,34.734,13586,0
+PDDL.US,D,20250829,000000,34.74,34.74,33.41,33.72,15715,0
+PDDL.US,D,20250902,000000,32.97,34.5,32.97,34.37,7131,0
+PDDL.US,D,20250903,000000,34.16,36,33.53,35.9742,17005,0
+PDDL.US,D,20250904,000000,35.51,36.3241,35.17,35.613,22284,0
+PDDL.US,D,20250905,000000,36.48,36.48,35.85,36.0427,12341,0
+PDDL.US,D,20250908,000000,36.29,36.56,35.8,36.3259,14221,0
+PDDL.US,D,20250909,000000,36.7667,37.889,36.68,36.8634,20096,0
+PDDL.US,D,20250910,000000,36.55,36.75,35.42,36.0093,13996,0
+PDDL.US,D,20250911,000000,36.69,37.74,36.42,36.5952,18369,0
+PDDL.US,D,20250912,000000,36.56,36.7469,35.81,36.4347,15782,0
+PDDL.US,D,20250915,000000,36.68,38.1725,35.96,37.555,39558,0
+PDDL.US,D,20250916,000000,37.88,39.0299,37.69,38.5739,59860,0
+PDDL.US,D,20250917,000000,40.91,42.1799,40.195,41.8691,85853,0
+PDDL.US,D,20250918,000000,41.05,41.6195,40.48,40.6,35321,0
+PDDL.US,D,20250919,000000,41,41,38.568,38.568,40711,0
+PDDL.US,D,20250922,000000,38.39,39.19,38.04,38.0732,8869,0
+PDDL.US,D,20250923,000000,37.51,38.94,37.2,38.0092,13679,0
+PDDL.US,D,20250924,000000,39.61,40.59,39.3851,39.4204,14459,0
+PDDL.US,D,20250925,000000,38.784,39.7,38.784,39.5347,16538,0
+PDDL.US,D,20250926,000000,37.85,39.48,37.85,38.8984,10664,0
+PDDL.US,D,20250929,000000,39.86,40.75,39.1,39.2228,10044,0
+PDDL.US,D,20250930,000000,40.51,41.19,39.75,40.2043,9867,0
+PDDL.US,D,20251001,000000,41.5,41.5,40.68,41.4275,9325,0
+PDDL.US,D,20251002,000000,42,42.85,41.81,42.02,12726,0
+PDDL.US,D,20251003,000000,41.87,42,40.42,41.405,12099,0
+PDDL.US,D,20251006,000000,40.663,41.91,40.663,41.405,6546,0
+PDDL.US,D,20251007,000000,41.34,41.34,40.37,40.8799,3946,0
+PDDL.US,D,20251008,000000,41.71,41.71,40.6605,41.045,10105,0
+PDDL.US,D,20251009,000000,40.68,40.68,38.78,39.3912,26371,0
+PDDL.US,D,20251010,000000,38.62,39.75,34.59,35.2198,19490,0
+PDDL.US,D,20251013,000000,37.66,38,36.96,37.1146,5080,0
+PDDL.US,D,20251014,000000,36.55,37.1777,36.44,36.8013,6841,0
+PDDL.US,D,20251015,000000,36.79,37.0088,36.79,37.0088,4649,0
+PDDL.US,D,20251016,000000,37.25,37.39,36.87,36.8763,3391,0
+PDDL.US,D,20251017,000000,37.33,38.38,37.33,37.6085,8350,0
+PDDL.US,D,20251020,000000,37.9,39.7,37.7,39.3804,13585,0
+PDDL.US,D,20251021,000000,38.9225,39.32,38.8874,38.8874,764,0
+PDDL.US,D,20251022,000000,39.12,39.12,38.41,38.4335,1950,0
+PDDL.US,D,20251023,000000,39.5,40.55,39.13,40.4073,5443,0
+PDDL.US,D,20251024,000000,41.16,41.3,40.501,40.6712,9064,0
+PDDL.US,D,20251027,000000,42.5,43.47,42.265,43.0414,32791,0
+PDDL.US,D,20251028,000000,42.2049,43.24,42.1,43.1484,4428,0
+PDDL.US,D,20251029,000000,43.71,43.731,42.6617,43.1624,6194,0
+PDDL.US,D,20251030,000000,41.9006,42.041,41.55,41.9175,11119,0
+PDDL.US,D,20251031,000000,41.24,41.77,41.1799,41.1942,12431,0
+PDDL.US,D,20251103,000000,41.44,41.82,41.0461,41.0461,4593,0
+PDDL.US,D,20251104,000000,39.77,40.5647,39.67,40.5647,2775,0
+PDDL.US,D,20251105,000000,40.6,42.04,40.6,42.0157,1927,0
+PDDL.US,D,20251106,000000,42.97,43.26,42.17,42.2521,4153,0
+PDDL.US,D,20251107,000000,40.69,41.83,40.65,41.6339,3028,0
+PDDL.US,D,20251110,000000,42.24,43.0492,42.24,43.0492,6295,0
+PDDL.US,D,20251111,000000,43.52,43.67,42.4321,42.4321,10472,0
+PDDL.US,D,20251112,000000,42.67,42.67,41.611,41.7369,4545,0
+PDDL.US,D,20251113,000000,41.98,41.98,40.611,40.7778,4754,0
+PDDL.US,D,20251114,000000,39.405,39.405,38.171,38.5616,6332,0
+PDDL.US,D,20251117,000000,38.43,38.8,37.5134,37.5134,33788,0
+PDDL.US,D,20251118,000000,33.35,34.065,31.91,32.0525,58131,0
+PDDL.US,D,20251119,000000,32,32,30.79,31.1855,9466,0
+PDDL.US,D,20251120,000000,31.26,31.26,28.48,28.4858,8454,0
+PDDL.US,D,20251121,000000,28.28,28.96,28.01,28.6644,1183,0
+PDDL.US,D,20251124,000000,29.4,29.88,28.62,28.62,43389,0
+PDDL.US,D,20251125,000000,29.09,29.3,28.93,29.2549,4025,0
+PDDL.US,D,20251126,000000,30.28,31.52,30.08,30.1353,36253,0
+PDDL.US,D,20251128,000000,30.95,30.95,29.8,30.1215,1420,0
+PDDL.US,D,20251201,000000,30.92,31.835,30.9,31.3406,4243,0
+PDDL.US,D,20251202,000000,30.62,31.6268,30.2,31.6268,6339,0
+PDDL.US,D,20251203,000000,31.44,31.595,30.44,30.6519,2053,0
+PDDL.US,D,20251204,000000,30.3,30.449,29.5,30.449,4875,0
+PDDL.US,D,20251205,000000,30.92,31.13,30.8138,30.8138,2738,0
+PDDL.US,D,20251208,000000,30.77,31.1,30.3,30.8027,4378,0
+PDDL.US,D,20251209,000000,29.85,30.5457,29.68,30.5457,6208,0
+PDDL.US,D,20251210,000000,29,29.6378,28.28,29.6378,7290,0
+PDDL.US,D,20251211,000000,27.65,28.31,27.3,27.9243,8051,0
+PDDL.US,D,20251212,000000,27.54,27.965,27.1601,27.8908,3424,0
+PDDL.US,D,20251215,000000,27.85,27.85,26.96,27.1459,3635,0
+PDDL.US,D,20251216,000000,26.2697,26.4032,26.02,26.4032,1887,0
+PDDL.US,D,20251217,000000,25.67,25.67,24.19,24.3792,58451,0
+PDDL.US,D,20251218,000000,24.64,25.2,24.64,24.7918,7125,0
+PDDL.US,D,20251219,000000,27.85,27.87,26.4729,26.4729,7904,0
+PDDL.US,D,20251222,000000,27.98,28.24,27.64,27.67,9565,0
+PDDL.US,D,20251223,000000,27.55,27.86,27.19,27.7306,11300,0
+PDDL.US,D,20251224,000000,27.7,28.75,27.7,28.498,6718,0
+PDDL.US,D,20251226,000000,28.8,29.589,28.67,29.08,4866,0
+PDDL.US,D,20251229,000000,28.11,28.4953,28.04,28.4953,8810,0
+PDDL.US,D,20251230,000000,28.48,29.04,28.42,28.5663,5684,0
+PDDL.US,D,20251231,000000,28.1,28.28,27.9456,28.1552,6870,0
+PDDL.US,D,20260102,000000,29.5,29.755,29.29,29.29,11580,0
+PDDL.US,D,20260105,000000,30.28,31.1416,29.855,31.1416,16144,0
+PDDL.US,D,20260106,000000,31.15,34.1885,31.15,32.9465,31543,0
+PDDL.US,D,20260107,000000,32.04,32.09,31.64,31.9153,5372,0
+PDDL.US,D,20260108,000000,31,32.3286,31,32.3286,3945,0
+PDDL.US,D,20260109,000000,32.28,32.3,31.21,31.7113,13065,0
+PDDL.US,D,20260112,000000,32,32.415,30.37,30.7131,42265,0
+PDDL.US,D,20260113,000000,27.87,28.25,26.8,27.44,58239,0
+PDDL.US,D,20260114,000000,25.17,25.9,24.66,25.2827,39885,0
+PDDL.US,D,20260115,000000,24.96,25.6038,24.6,24.93,69468,0
+PDDL.US,D,20260116,000000,25.17,25.17,23.9409,24.7975,33126,0
+PDDL.US,D,20260120,000000,22.36,23.8,22.36,23.52,21621,0
+PDDL.US,D,20260121,000000,25.7,25.7,24,24.27,19554,0
+PDDL.US,D,20260122,000000,24.99,25.03,24.15,24.3722,8919,0
+PDDL.US,D,20260123,000000,24.39,25,24.39,24.53,11768,0
+PDDL.US,D,20260126,000000,24.15,24.926,24.04,24.6431,22695,0
+PDDL.US,D,20260127,000000,24.61,24.8403,24.35,24.774,21035,0
+PDDL.US,D,20260128,000000,24.65,24.65,22.77,22.8648,15265,0
+PDDL.US,D,20260129,000000,22.96,22.96,22.32,22.6974,12317,0
+PDDL.US,D,20260130,000000,22.2818,22.59,22.0306,22.0306,6816,0
+PDDL.US,D,20260202,000000,22.38,23.0707,22.36,23.0707,8674,0
+PDDL.US,D,20260203,000000,23.1432,23.7,22.8,22.9101,8250,0
+PDDL.US,D,20260204,000000,23.47,23.47,22,22.4994,6914,0
+PDDL.US,D,20260205,000000,22.5,22.5,22.1501,22.1501,13328,0
+PDDL.US,D,20260206,000000,22.66,23.94,22.57,23.7339,9315,0
+PDDL.US,D,20260209,000000,23.89,24.4131,23.805,23.8806,6931,0
+PDDL.US,D,20260210,000000,23.95,23.95,23.62,23.8084,1371,0
+PDDL.US,D,20260211,000000,24.29,24.29,23.04,23.4541,6634,0
+PDDL.US,D,20260212,000000,23.12,23.12,21.28,21.4697,15572,0
+PDDL.US,D,20260213,000000,21,21.76,20.93,21.4596,40394,0
+PDDL.US,D,20260217,000000,21.68,22.34,21.68,22.1051,20629,0
+PDDL.US,D,20260218,000000,22.72,23.04,22.57,22.57,11498,0
diff --git a/daily/us/nasdaq etfs/pho.us.txt b/daily/us/nasdaq etfs/pho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ec9614c0a2b3c45d9f05bdd74a5ec5a69321924
--- /dev/null
+++ b/daily/us/nasdaq etfs/pho.us.txt	
@@ -0,0 +1,5081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHO.US,D,20051206,000000,14.3035,14.5859,14.3035,14.547,1230491.6414197,0
+PHO.US,D,20051207,000000,14.4352,14.4352,14.3114,14.3214,627050.56919446,0
+PHO.US,D,20051208,000000,14.3035,14.3873,14.2006,14.2945,640126.99897242,0
+PHO.US,D,20051209,000000,14.4073,14.7197,14.3114,14.5021,2526808.1911869,0
+PHO.US,D,20051212,000000,14.6329,14.6329,14.5191,14.566,1019319.421296,0
+PHO.US,D,20051213,000000,14.6907,14.7477,14.566,14.7377,1102999.9570983,0
+PHO.US,D,20051214,000000,14.7007,14.8515,14.6907,14.8145,817600.41611147,0
+PHO.US,D,20051215,000000,14.8145,14.8145,14.5949,14.6518,605041.81795715,0
+PHO.US,D,20051216,000000,14.9084,14.9084,14.6419,14.6518,568991.98228613,0
+PHO.US,D,20051219,000000,14.6618,14.6618,14.3214,14.3313,433094.88029452,0
+PHO.US,D,20051220,000000,14.4173,14.5021,14.3114,14.3593,233506.52978576,0
+PHO.US,D,20051221,000000,14.4073,14.4452,14.3214,14.3693,324956.39218198,0
+PHO.US,D,20051222,000000,14.5859,14.5859,14.3873,14.4551,244246.95265073,0
+PHO.US,D,20051223,000000,14.5021,14.5949,14.4173,14.5759,255413.10576358,0
+PHO.US,D,20051227,000000,14.6419,14.6419,14.3593,14.4272,300503.44846281,0
+PHO.US,D,20051228,000000,14.4731,14.5101,14.3593,14.5101,275509.57689929,0
+PHO.US,D,20051229,000000,14.4731,14.4731,14.3313,14.3693,183105.07702963,0
+PHO.US,D,20051230,000000,14.3873,14.4073,14.2475,14.2945,228936.69121926,0
+PHO.US,D,20060103,000000,14.3973,14.556,14.1617,14.4921,513486.77514676,0
+PHO.US,D,20060104,000000,14.5021,14.7676,14.4352,14.7676,803989.06879853,0
+PHO.US,D,20060105,000000,14.7007,14.7776,14.6419,14.7287,540493.09863489,0
+PHO.US,D,20060106,000000,14.7676,14.8615,14.6708,14.8515,598977.41579108,0
+PHO.US,D,20060109,000000,14.8894,15.0482,14.8515,15.0102,670434.98574753,0
+PHO.US,D,20060110,000000,15.0012,15.16,14.9633,15.121,486584.63035458,0
+PHO.US,D,20060111,000000,15.1869,15.2348,15.0851,15.2348,485625.98600821,0
+PHO.US,D,20060112,000000,15.2348,15.3376,15.16,15.2438,1097576.6545996,0
+PHO.US,D,20060113,000000,15.2708,15.3376,15.1869,15.3376,662459.30519811,0
+PHO.US,D,20060117,000000,15.4225,15.4704,15.103,15.1969,633430.51260306,0
+PHO.US,D,20060118,000000,15.1969,15.2538,15.14,15.2258,492961.56860849,0
+PHO.US,D,20060119,000000,15.2708,15.5194,15.2348,15.5094,956790.16592598,0
+PHO.US,D,20060120,000000,15.5194,15.6012,15.14,15.2068,504340.08598615,0
+PHO.US,D,20060123,000000,15.2538,15.3476,15.2348,15.2438,434161.71020976,0
+PHO.US,D,20060124,000000,15.3276,15.4804,15.2908,15.4804,622371.54334086,0
+PHO.US,D,20060125,000000,15.5194,15.5812,15.4324,15.4994,671601.9874858,0
+PHO.US,D,20060126,000000,15.6112,15.684,15.5442,15.674,917344.50545434,0
+PHO.US,D,20060127,000000,15.684,15.9396,15.684,15.9396,1125221.0726004,0
+PHO.US,D,20060130,000000,16.4148,16.4767,15.9496,16.1562,1461238.437481,0
+PHO.US,D,20060131,000000,15.9855,16.1273,15.7908,16.0225,1232299.7428253,0
+PHO.US,D,20060201,000000,15.9855,16.0225,15.8468,15.9766,679686.85532233,0
+PHO.US,D,20060202,000000,15.9396,15.9496,15.703,15.8388,630239.03832141,0
+PHO.US,D,20060203,000000,15.8188,15.9206,15.6012,15.752,589406.99981907,0
+PHO.US,D,20060206,000000,15.732,15.732,15.6012,15.732,455534.37037084,0
+PHO.US,D,20060207,000000,15.752,15.8388,15.4604,15.5712,531244.23421479,0
+PHO.US,D,20060208,000000,15.5622,15.722,15.4225,15.722,510187.11529625,0
+PHO.US,D,20060209,000000,15.742,15.9496,15.6112,15.6541,920323.61547116,0
+PHO.US,D,20060210,000000,15.674,15.8008,15.4894,15.7908,364192.6935435,0
+PHO.US,D,20060213,000000,15.703,15.703,15.4804,15.4804,494134.58065613,0
+PHO.US,D,20060214,000000,15.6541,15.703,15.4704,15.6112,375573.21435761,0
+PHO.US,D,20060215,000000,15.6541,15.9766,15.6541,15.9686,1391800.3314768,0
+PHO.US,D,20060216,000000,16.1762,16.1762,16.0314,16.1473,1383399.9223977,0
+PHO.US,D,20060217,000000,16.1373,16.2621,16.0414,16.1473,851411.41153784,0
+PHO.US,D,20060221,000000,16.3669,16.4148,15.9586,16.0993,1082481.7625876,0
+PHO.US,D,20060222,000000,16.1273,16.291,16.0804,16.1942,681069.2264801,0
+PHO.US,D,20060223,000000,16.2721,16.3669,16.1762,16.301,854284.33942226,0
+PHO.US,D,20060224,000000,16.3669,16.6285,16.2231,16.6285,931486.76342931,0
+PHO.US,D,20060227,000000,17.2284,17.2284,16.6085,16.8351,1876792.2298452,0
+PHO.US,D,20060228,000000,16.7583,16.8351,16.4597,16.6085,1198381.5635482,0
+PHO.US,D,20060301,000000,16.6444,16.8151,16.5137,16.8061,1145641.0987245,0
+PHO.US,D,20060302,000000,16.9249,16.9249,16.6444,16.7771,925742.91109693,0
+PHO.US,D,20060303,000000,16.7103,16.7971,16.5715,16.7103,1047812.2946378,0
+PHO.US,D,20060306,000000,16.6923,16.7193,16.4677,16.4767,673943.00298994,0
+PHO.US,D,20060307,000000,16.4597,16.5137,16.2421,16.3269,635134.43531275,0
+PHO.US,D,20060308,000000,16.3179,16.3179,16.0804,16.291,637258.07796093,0
+PHO.US,D,20060309,000000,16.309,16.3369,16.0614,16.1473,446601.04719327,0
+PHO.US,D,20060310,000000,16.1473,16.3369,16.0414,16.301,450425.60739645,0
+PHO.US,D,20060313,000000,16.3958,16.4867,16.2721,16.3369,550703.61255605,0
+PHO.US,D,20060314,000000,16.3669,16.6085,16.3669,16.6005,1005598.886696,0
+PHO.US,D,20060315,000000,16.6185,16.7383,16.5057,16.7383,571010.44452012,0
+PHO.US,D,20060316,000000,16.9439,16.9719,16.6733,16.7971,1254208.3222395,0
+PHO.US,D,20060317,000000,16.8351,16.8351,16.6444,16.7383,525501.38360064,0
+PHO.US,D,20060320,000000,16.8351,16.8621,16.6005,16.6005,569629.07508058,0
+PHO.US,D,20060321,000000,16.7023,16.7971,16.5515,16.6365,956790.16592598,0
+PHO.US,D,20060322,000000,16.6005,16.7971,16.5137,16.7971,653422.80504282,0
+PHO.US,D,20060323,000000,16.8151,16.8621,16.6923,16.8621,822489.80279342,0
+PHO.US,D,20060324,000000,16.8621,17.1056,16.7583,17.1056,1000710.5017322,0
+PHO.US,D,20060327,000000,17.1905,17.2084,17.0008,17.0867,1417218.9315699,0
+PHO.US,D,20060328,000000,17.1545,17.1545,16.9249,17.0087,691060.36410883,0
+PHO.US,D,20060329,000000,17.0677,17.1146,16.8521,16.88,694038.47240743,0
+PHO.US,D,20060330,000000,16.7583,17.0477,16.7483,16.88,1382125.7368088,0
+PHO.US,D,20060331,000000,16.9249,17.0087,16.8431,17.0008,534113.15522629,0
+PHO.US,D,20060403,000000,17.1146,17.1146,16.8969,16.9439,602805.98286719,0
+PHO.US,D,20060404,000000,16.9719,17.0187,16.8521,16.9249,741147.27734065,0
+PHO.US,D,20060405,000000,17.0087,17.0966,16.9249,17.0577,732427.32014614,0
+PHO.US,D,20060406,000000,17.1056,17.1246,17.0008,17.0966,692234.37787471,0
+PHO.US,D,20060407,000000,17.1345,17.1345,16.7871,16.8621,723386.81311793,0
+PHO.US,D,20060410,000000,16.88,16.8889,16.6444,16.7193,583983.69732037,0
+PHO.US,D,20060411,000000,16.7771,16.7771,16.4327,16.4517,657355.55081487,0
+PHO.US,D,20060412,000000,16.5336,16.6365,16.4767,16.5815,537731.36147403,0
+PHO.US,D,20060413,000000,16.6085,16.7103,16.5515,16.6285,351219.44074325,0
+PHO.US,D,20060417,000000,16.6444,16.7483,16.5137,16.6285,713288.49163857,0
+PHO.US,D,20060418,000000,16.7971,17.1056,16.7483,17.0767,691487.09607493,0
+PHO.US,D,20060419,000000,17.1545,17.3522,17.1146,17.3232,1545135.344421,0
+PHO.US,D,20060420,000000,17.3033,17.4071,17.2084,17.3133,1287383.2265897,0
+PHO.US,D,20060421,000000,17.473,17.5938,17.3991,17.5389,2005135.3746624,0
+PHO.US,D,20060424,000000,17.7286,17.7286,17.3721,17.3801,1015170.3043863,0
+PHO.US,D,20060425,000000,17.5568,17.5658,17.2863,17.4171,865772.04408701,0
+PHO.US,D,20060426,000000,17.3991,17.5009,17.3033,17.3891,1366178.3825829,0
+PHO.US,D,20060427,000000,17.3801,17.4071,17.0187,17.1815,842270.7326866,0
+PHO.US,D,20060428,000000,17.1815,17.3033,17.1445,17.2184,446601.04719327,0
+PHO.US,D,20060501,000000,17.2763,17.3622,17.1146,17.1345,765814.5887611,0
+PHO.US,D,20060502,000000,17.2284,17.4171,17.1445,17.3991,1185305.1337703,0
+PHO.US,D,20060503,000000,17.8414,17.8414,17.2663,17.4071,522843.82513573,0
+PHO.US,D,20060504,000000,17.492,17.5568,17.436,17.5488,548149.23106886,0
+PHO.US,D,20060505,000000,17.7565,17.7565,17.5938,17.6986,562083.13165194,0
+PHO.US,D,20060508,000000,17.7565,17.7565,17.5748,17.7086,850141.23282185,0
+PHO.US,D,20060509,000000,17.8224,17.8603,17.5838,17.7954,1028456.0932744,0
+PHO.US,D,20060510,000000,17.8792,17.8792,17.5838,17.6886,645338.93892453,0
+PHO.US,D,20060511,000000,17.6227,17.6317,17.2374,17.2563,948709.30496237,0
+PHO.US,D,20060512,000000,17.2084,17.2084,16.9719,16.9908,951795.59882985,0
+PHO.US,D,20060515,000000,16.9349,16.9349,16.5137,16.7023,1199445.3883088,0
+PHO.US,D,20060516,000000,16.4967,16.7871,16.4967,16.6633,758372.82402842,0
+PHO.US,D,20060517,000000,16.7103,16.7103,16.2521,16.291,1072056.8809652,0
+PHO.US,D,20060518,000000,16.4327,16.4517,16.1183,16.1662,554428.0009362,0
+PHO.US,D,20060519,000000,16.1862,16.2231,15.8917,16.1942,1018886.6790205,0
+PHO.US,D,20060522,000000,16.0804,16.1183,15.6392,15.9116,1124159.2512763,0
+PHO.US,D,20060523,000000,16.1762,16.2721,15.8917,15.9766,699358.5979284,0
+PHO.US,D,20060524,000000,15.8468,15.9855,15.4894,15.8548,909471.0001644,0
+PHO.US,D,20060525,000000,15.9945,16.1942,15.9396,16.1942,453512.90298215,0
+PHO.US,D,20060526,000000,16.2131,16.4148,16.1183,16.3369,551447.88920114,0
+PHO.US,D,20060530,000000,16.3669,16.3759,15.9686,15.9686,310601.76994218,0
+PHO.US,D,20060531,000000,16.0993,16.2331,16.0314,16.1473,758161.46148183,0
+PHO.US,D,20060601,000000,16.2131,16.5435,16.1662,16.5435,819725.06047788,0
+PHO.US,D,20060602,000000,16.6733,16.6923,16.4597,16.6533,343247.76706674,0
+PHO.US,D,20060605,000000,16.6533,16.6923,16.1762,16.2231,390670.10980604,0
+PHO.US,D,20060606,000000,16.1862,16.2231,15.8098,15.9496,526777.57262601,0
+PHO.US,D,20060607,000000,15.9496,16.1373,15.8188,15.8188,407578.1118148,0
+PHO.US,D,20060608,000000,15.6472,15.7609,15.169,15.6392,1116289.7528593,0
+PHO.US,D,20060609,000000,15.703,15.8827,15.5622,15.5812,383653.07360299,0
+PHO.US,D,20060612,000000,15.5284,15.6192,15.0851,15.0851,995286.19751532,0
+PHO.US,D,20060613,000000,15.0661,15.2168,14.7287,14.7576,1430505.7221763,0
+PHO.US,D,20060614,000000,14.6808,14.9174,14.6808,14.8515,527519.84583464,0
+PHO.US,D,20060615,000000,15.5094,15.5094,15.0392,15.4504,613543.40057747,0
+PHO.US,D,20060616,000000,15.5284,15.5284,15.103,15.1789,294757.59269397,0
+PHO.US,D,20060619,000000,15.14,15.2348,14.8714,14.8984,526884.75647664,0
+PHO.US,D,20060620,000000,15.0102,15.0482,14.8984,14.9832,329312.86476543,0
+PHO.US,D,20060621,000000,15.0581,15.4225,15.0482,15.4225,467017.06644445,0
+PHO.US,D,20060622,000000,15.4225,15.4225,15.094,15.2438,235846.54357168,0
+PHO.US,D,20060623,000000,15.112,15.3866,15.094,15.3097,161310.6934936,0
+PHO.US,D,20060626,000000,15.3276,15.3866,15.2628,15.3476,261263.14022837,0
+PHO.US,D,20060627,000000,15.3566,15.4424,15.103,15.103,286568.54616149,0
+PHO.US,D,20060628,000000,15.2348,15.2348,14.8794,14.9733,246587.96815489,0
+PHO.US,D,20060629,000000,15.14,15.5194,15.14,15.4225,395242.95352724,0
+PHO.US,D,20060630,000000,15.6472,15.742,15.4504,15.674,603655.43992646,0
+PHO.US,D,20060703,000000,15.752,15.7709,15.6472,15.703,199587.34879052,0
+PHO.US,D,20060705,000000,15.703,15.712,15.4424,15.5712,376739.21437765,0
+PHO.US,D,20060706,000000,15.6392,15.742,15.5622,15.694,340795.56083904,0
+PHO.US,D,20060707,000000,15.694,15.712,15.4324,15.4994,415020.87826572,0
+PHO.US,D,20060710,000000,15.4704,15.5442,15.3566,15.4225,597273.49308139,0
+PHO.US,D,20060711,000000,15.3476,15.5194,15.2808,15.5194,247331.24308175,0
+PHO.US,D,20060712,000000,15.4704,15.5354,15.2438,15.3007,486370.2626533,0
+PHO.US,D,20060713,000000,15.3276,15.3276,14.8615,14.9084,645446.12277517,0
+PHO.US,D,20060714,000000,14.8335,14.8794,14.5859,14.7576,593023.20263035,0
+PHO.US,D,20060717,000000,14.7676,14.7776,14.4831,14.5021,550061.51117045,0
+PHO.US,D,20060718,000000,14.6129,14.7287,14.4551,14.7287,510722.03283121,0
+PHO.US,D,20060719,000000,14.7676,15.3007,14.7676,15.3007,776661.19375848,0
+PHO.US,D,20060720,000000,15.3666,15.3766,14.9174,14.9363,305601.19253666,0
+PHO.US,D,20060721,000000,14.8245,14.8984,14.6518,14.7197,755608.08171286,0
+PHO.US,D,20060724,000000,14.8615,15.0851,14.8245,15.0851,666394.05440661,0
+PHO.US,D,20060725,000000,15.112,15.121,14.8894,15.0482,515930.96762862,0
+PHO.US,D,20060726,000000,15.0012,15.0102,14.7966,14.8894,308904.8592601,0
+PHO.US,D,20060727,000000,15.0392,15.0761,14.8245,14.8435,273703.47893011,0
+PHO.US,D,20060728,000000,14.8615,15.2628,14.8615,15.2628,422678.01241792,0
+PHO.US,D,20060731,000000,15.2628,15.3186,15.112,15.3186,242015.12443369,0
+PHO.US,D,20060801,000000,15.1869,15.2348,15.0482,15.103,372701.28819143,0
+PHO.US,D,20060802,000000,15.2538,15.5442,15.2538,15.4704,726048.37845577,0
+PHO.US,D,20060803,000000,15.4126,15.5622,15.3007,15.4894,279125.77971057,0
+PHO.US,D,20060804,000000,15.703,15.7809,15.4424,15.6641,575052.37757927,0
+PHO.US,D,20060807,000000,15.6541,15.6541,15.3866,15.5194,245418.96298016,0
+PHO.US,D,20060808,000000,15.6012,15.6012,15.2438,15.2808,276253.85354438,0
+PHO.US,D,20060809,000000,15.4894,15.4894,15.131,15.2258,266899.80871011,0
+PHO.US,D,20060810,000000,15.094,15.3866,15.0482,15.3866,341226.29967805,0
+PHO.US,D,20060811,000000,15.2808,15.3097,15.1869,15.3097,277956.77453584,0
+PHO.US,D,20060814,000000,15.3276,15.5094,15.1869,15.2538,291461.93971638,0
+PHO.US,D,20060815,000000,15.2708,15.6112,15.2708,15.6112,470211.54588078,0
+PHO.US,D,20060816,000000,15.742,15.8648,15.6292,15.8648,550384.06444059,0
+PHO.US,D,20060817,000000,15.8917,16.0514,15.8098,15.9496,863644.39456592,0
+PHO.US,D,20060818,000000,15.9496,15.9686,15.7609,15.8548,297839.87968851,0
+PHO.US,D,20060821,000000,15.8188,15.8188,15.6112,15.6641,213200.69953992,0
+PHO.US,D,20060822,000000,15.6641,15.7709,15.6392,15.7709,571330.99435381,0
+PHO.US,D,20060823,000000,15.8008,15.8188,15.4894,15.5194,618010.06216625,0
+PHO.US,D,20060824,000000,15.6541,15.6541,15.4046,15.5442,400878.62029074,0
+PHO.US,D,20060825,000000,15.6192,15.6292,15.4604,15.5812,341119.11582741,0
+PHO.US,D,20060828,000000,15.6541,15.8098,15.5622,15.8098,316451.80440697,0
+PHO.US,D,20060829,000000,16.0804,16.0804,15.6541,15.9206,407364.74583176,0
+PHO.US,D,20060830,000000,15.9496,16.0225,15.8388,15.9396,388331.09773836,0
+PHO.US,D,20060831,000000,15.9686,16.0514,15.9396,15.9496,1006345.1667775,0
+PHO.US,D,20060901,000000,16.0225,16.1762,15.9496,16.1273,716050.22879943,0
+PHO.US,D,20060905,000000,16.2042,16.2621,16.0414,16.2421,827487.37504425,0
+PHO.US,D,20060906,000000,16.1862,16.2042,15.8648,15.9017,662987.21070546,0
+PHO.US,D,20060907,000000,15.8288,15.8288,15.6392,15.674,505511.09459733,0
+PHO.US,D,20060908,000000,15.5284,15.752,15.5284,15.6541,452982.99403834,0
+PHO.US,D,20060911,000000,15.5912,15.6112,15.4324,15.5094,339522.37696836,0
+PHO.US,D,20060912,000000,15.5194,15.8008,15.5194,15.752,402682.71482346,0
+PHO.US,D,20060913,000000,15.7809,16.0125,15.752,15.9855,798990.49482948,0
+PHO.US,D,20060914,000000,16.0704,16.0704,15.8827,15.9017,349945.25515434,0
+PHO.US,D,20060915,000000,15.8288,16.0704,15.8288,15.9496,452769.62805529,0
+PHO.US,D,20060918,000000,15.9855,16.0035,15.8917,15.9586,349839.07302193,0
+PHO.US,D,20060919,000000,15.8917,15.9206,15.6292,15.8648,356856.10922498,0
+PHO.US,D,20060920,000000,15.8827,16.1273,15.8468,16.1183,452024.34969197,0
+PHO.US,D,20060921,000000,16.2131,16.2131,15.8188,15.9586,352284.26722202,0
+PHO.US,D,20060922,000000,16.0225,16.0225,15.6012,15.703,319425.90583264,0
+PHO.US,D,20060925,000000,15.8388,15.9396,15.5622,15.8288,338461.5573625,0
+PHO.US,D,20060926,000000,15.9766,15.9766,15.7908,15.9206,384182.98254681,0
+PHO.US,D,20060927,000000,15.9686,16.0514,15.8917,16.0414,468612.80358527,0
+PHO.US,D,20060928,000000,16.0614,16.0804,15.9017,15.9766,230529.42320539,0
+PHO.US,D,20060929,000000,15.8648,15.9855,15.8648,15.9017,249671.25686766,0
+PHO.US,D,20061002,000000,15.9686,15.9766,15.722,15.8098,487111.5341437,0
+PHO.US,D,20061003,000000,15.703,15.8188,15.6292,15.674,996133.65113814,0
+PHO.US,D,20061004,000000,15.6392,15.9586,15.6392,15.9296,492221.29883631,0
+PHO.US,D,20061005,000000,15.9686,16.1562,15.9116,16.0514,694145.65625807,0
+PHO.US,D,20061006,000000,16.0314,16.1662,15.9945,16.1273,288167.28845701,0
+PHO.US,D,20061009,000000,16.1662,16.1762,16.0035,16.1473,310816.13764345,0
+PHO.US,D,20061010,000000,16.2131,16.2421,16.0894,16.2421,438304.81681016,0
+PHO.US,D,20061011,000000,16.2721,16.309,16.1183,16.2231,467655.16095713,0
+PHO.US,D,20061012,000000,16.2331,16.5336,16.2231,16.4767,493493.48098876,0
+PHO.US,D,20061013,000000,16.4867,16.6365,16.4597,16.6365,580580.86049214,0
+PHO.US,D,20061016,000000,16.6923,16.9059,16.6365,16.9059,1021867.7924738,0
+PHO.US,D,20061017,000000,16.8351,16.8351,16.6533,16.8061,655224.89613908,0
+PHO.US,D,20061018,000000,16.8969,16.9149,16.6533,16.7971,741573.00758852,0
+PHO.US,D,20061019,000000,16.8889,16.8889,16.6633,16.8621,309537.94518163,0
+PHO.US,D,20061020,000000,16.9149,16.9149,16.6444,16.7483,406619.46746844,0
+PHO.US,D,20061023,000000,16.8721,16.8721,16.6444,16.7193,597912.5893123,0
+PHO.US,D,20061024,000000,16.7193,16.7771,16.6365,16.7771,460002.03367785,0
+PHO.US,D,20061025,000000,16.8351,16.8431,16.6923,16.8351,442348.75330577,0
+PHO.US,D,20061026,000000,16.9149,17.0187,16.7671,17.0187,520929.54159768,0
+PHO.US,D,20061027,000000,17.0966,17.0966,16.7671,16.8351,552722.07479005,0
+PHO.US,D,20061030,000000,16.8251,16.9149,16.7103,16.9149,343035.40280192,0
+PHO.US,D,20061031,000000,17.0187,17.0187,16.5615,16.5615,659376.01648533,0
+PHO.US,D,20061101,000000,16.8351,16.9629,16.5905,16.8351,543897.93889959,0
+PHO.US,D,20061102,000000,16.8351,16.8351,16.5057,16.5137,339733.73951495,0
+PHO.US,D,20061103,000000,16.6823,16.6923,16.4677,16.6085,784214.14921474,0
+PHO.US,D,20061106,000000,16.6823,16.7583,16.5905,16.6633,682662.96018446,0
+PHO.US,D,20061107,000000,16.7771,16.8351,16.5905,16.7103,314534.51571423,0
+PHO.US,D,20061108,000000,16.7771,16.8061,16.5615,16.7871,284019.17326545,0
+PHO.US,D,20061109,000000,16.7383,16.8621,16.6085,16.6633,378125.59240834,0
+PHO.US,D,20061110,000000,16.6633,16.88,16.6633,16.88,320807.27527219,0
+PHO.US,D,20061113,000000,16.8351,16.9719,16.7871,16.9719,424379.93169115,0
+PHO.US,D,20061114,000000,17.0577,17.1056,16.8061,17.1056,670434.98574753,0
+PHO.US,D,20061115,000000,17.1056,17.2374,17.0767,17.2084,542835.11585727,0
+PHO.US,D,20061116,000000,17.2953,17.2953,17.1246,17.2084,446495.86677909,0
+PHO.US,D,20061117,000000,17.2763,17.2763,17.0377,17.2084,396732.50853565,0
+PHO.US,D,20061120,000000,17.0966,17.1725,17.0477,17.1445,277640.23157508,0
+PHO.US,D,20061121,000000,17.1625,17.2374,17.0867,17.2374,501786.70621718,0
+PHO.US,D,20061122,000000,17.1725,17.2284,17.0966,17.2084,258818.94774651,0
+PHO.US,D,20061124,000000,17.0966,17.2763,17.0767,17.2464,223090.6636274,0
+PHO.US,D,20061127,000000,17.2284,17.2284,16.8431,16.9249,520715.17389641,0
+PHO.US,D,20061128,000000,16.8431,16.9629,16.7583,16.9629,347819.60906971,0
+PHO.US,D,20061129,000000,17.1056,17.1815,17.0277,17.1445,619286.25119162,0
+PHO.US,D,20061130,000000,17.1995,17.2464,17.0966,17.1815,428310.67402673,0
+PHO.US,D,20061201,000000,17.1146,17.1725,16.88,17.0867,450857.3479537,0
+PHO.US,D,20061204,000000,17.1146,17.3332,17.0677,17.3133,393011.12531019,0
+PHO.US,D,20061205,000000,17.3891,17.5488,17.3801,17.5488,956682.98207534,0
+PHO.US,D,20061206,000000,17.5488,17.5488,17.3891,17.5389,344308.5866726,0
+PHO.US,D,20061207,000000,17.5109,17.5838,17.436,17.456,396200.59615538,0
+PHO.US,D,20061208,000000,17.446,17.5109,17.3522,17.4071,426188.03309679,0
+PHO.US,D,20061211,000000,17.492,17.5009,17.4071,17.482,284866.62688826,0
+PHO.US,D,20061212,000000,17.482,17.5009,17.2763,17.3991,305498.01555895,0
+PHO.US,D,20061213,000000,17.3991,17.5488,17.3991,17.492,381631.60621429,0
+PHO.US,D,20061214,000000,17.5109,17.5748,17.446,17.492,333462.98339344,0
+PHO.US,D,20061215,000000,17.482,17.492,17.3232,17.3891,367703.7159406,0
+PHO.US,D,20061218,000000,17.3991,17.4261,17.2084,17.2464,462023.50106654,0
+PHO.US,D,20061219,000000,17.2284,17.2563,17.0677,17.2284,251265.99229025,0
+PHO.US,D,20061220,000000,17.3422,17.3721,17.2284,17.3232,333141.43184153,0
+PHO.US,D,20061221,000000,17.3622,17.3721,17.1725,17.2374,333994.89577372,0
+PHO.US,D,20061222,000000,17.2374,17.2563,17.1246,17.1995,320487.72715673,0
+PHO.US,D,20061226,000000,17.1815,17.3721,17.1545,17.3721,163115.78974455,0
+PHO.US,D,20061227,000000,17.3991,17.473,17.3422,17.473,441604.47666068,0
+PHO.US,D,20061228,000000,17.465,17.473,17.3522,17.4261,187041.8296746,0
+PHO.US,D,20061229,000000,17.436,17.492,17.3133,17.3133,491477.02219122,0
+PHO.US,D,20070103,000000,17.4261,17.4261,17.0377,17.1905,708396.09980191,0
+PHO.US,D,20070104,000000,17.2374,17.2374,17.0087,17.1725,349195.96991809,0
+PHO.US,D,20070105,000000,17.1815,17.1815,16.8621,16.9249,521037.72716655,0
+PHO.US,D,20070108,000000,16.9249,16.9439,16.7583,16.9059,481161.32785588,0
+PHO.US,D,20070109,000000,16.9149,17.0187,16.7483,16.9719,511040.57922844,0
+PHO.US,D,20070110,000000,16.8889,16.9539,16.8061,16.9539,432991.7033168,0
+PHO.US,D,20070111,000000,17.1146,17.1146,16.8889,16.9629,516886.6068203,0
+PHO.US,D,20070112,000000,17.0008,17.0577,16.9439,17.0277,342498.4818305,0
+PHO.US,D,20070116,000000,17.1445,17.1445,17.0087,17.0087,493922.21639132,0
+PHO.US,D,20070117,000000,17.0577,17.2084,17.0087,17.0767,637472.4456622,0
+PHO.US,D,20070118,000000,17.1056,17.1146,16.9149,16.9149,328785.96097631,0
+PHO.US,D,20070119,000000,16.9819,17.1146,16.8621,17.0966,195974.15113393,0
+PHO.US,D,20070122,000000,17.0966,17.1056,16.9349,17.0677,384396.34852985,0
+PHO.US,D,20070123,000000,17.0477,17.3033,17.0008,17.2663,617268.79067585,0
+PHO.US,D,20070124,000000,17.3232,17.3522,17.2374,17.3232,674473.91365199,0
+PHO.US,D,20070125,000000,17.3801,17.3991,17.0477,17.1146,403855.72687111,0
+PHO.US,D,20070126,000000,17.2084,17.2084,17.0187,17.1905,299966.52749138,0
+PHO.US,D,20070129,000000,17.3622,17.446,17.3033,17.3891,972954.89300787,0
+PHO.US,D,20070130,000000,17.4071,17.5488,17.3991,17.5189,1353099.9493685,0
+PHO.US,D,20070131,000000,17.482,17.8414,17.4261,17.6986,1039092.3374433,0
+PHO.US,D,20070201,000000,17.8024,17.9172,17.7286,17.9172,1384782.2935555,0
+PHO.US,D,20070202,000000,18,18.1528,17.8504,17.9802,1026120.0863613,0
+PHO.US,D,20070205,000000,17.99,17.99,17.8224,17.9802,422678.01241792,0
+PHO.US,D,20070206,000000,17.9542,18.058,17.9452,18.048,698187.58931721,0
+PHO.US,D,20070207,000000,18.048,18.088,17.99,18.078,538262.27213607,0
+PHO.US,D,20070208,000000,18.096,18.096,17.9362,18.029,385678.5478646,0
+PHO.US,D,20070209,000000,18.048,18.1048,17.8024,17.9172,676066.64563812,0
+PHO.US,D,20070212,000000,17.9362,17.9362,17.7565,17.8603,328862.09156181,0
+PHO.US,D,20070213,000000,17.9082,18,17.8693,17.99,1253512.1280695,0
+PHO.US,D,20070214,000000,18.039,18.1048,17.9082,18.019,969550.05274318,0
+PHO.US,D,20070215,000000,18.096,18.096,18.019,18.039,425226.38359573,0
+PHO.US,D,20070216,000000,18.039,18.058,17.8224,17.99,367703.7159406,0
+PHO.US,D,20070220,000000,18.009,18.1528,17.8693,18.1328,582282.77976537,0
+PHO.US,D,20070221,000000,18.078,18.3116,17.7664,18.1728,596000.30921071,0
+PHO.US,D,20070222,000000,18.2207,18.2396,18.078,18.2008,413636.50367148,0
+PHO.US,D,20070223,000000,18.2207,18.2396,18.078,18.2207,374187.83804515,0
+PHO.US,D,20070226,000000,18.3036,18.3036,18.078,18.1628,538060.92677179,0
+PHO.US,D,20070227,000000,17.8414,18.019,17.2953,17.446,884166.5959495,0
+PHO.US,D,20070228,000000,17.3991,17.5748,17.2374,17.5389,578775.76424119,0
+PHO.US,D,20070301,000000,17.2084,17.473,16.9249,17.3891,1724195.4832368,0
+PHO.US,D,20070302,000000,17.3033,17.3622,17.0187,17.0187,520185.26495259,0
+PHO.US,D,20070305,000000,16.8061,17.0187,16.5057,16.7771,835886.78240508,0
+PHO.US,D,20070306,000000,16.88,17.1815,16.8521,17.1345,472014.63869527,0
+PHO.US,D,20070307,000000,17.1625,17.2663,17.0767,17.1345,381843.97047911,0
+PHO.US,D,20070308,000000,17.3033,17.3522,17.1905,17.2084,443834.30144127,0
+PHO.US,D,20070309,000000,17.3232,17.482,17.2084,17.2953,374827.93599429,0
+PHO.US,D,20070312,000000,17.3522,17.4171,17.2284,17.3991,319212.5398496,0
+PHO.US,D,20070313,000000,17.3991,17.446,17.0008,17.0187,409491.39363462,0
+PHO.US,D,20070314,000000,17.0966,17.1815,16.8721,17.1815,553674.70882704,0
+PHO.US,D,20070315,000000,17.1146,17.2374,17.1146,17.2184,257011.8480591,0
+PHO.US,D,20070316,000000,17.2184,17.3033,17.1345,17.2084,235423.81847851,0
+PHO.US,D,20070319,000000,17.2374,17.6796,17.2374,17.3801,420124.63264896,0
+PHO.US,D,20070320,000000,17.473,17.6417,17.4071,17.6028,375573.21435761,0
+PHO.US,D,20070321,000000,17.5289,17.8314,17.473,17.7954,608229.28536587,0
+PHO.US,D,20070322,000000,17.8314,17.8314,17.6986,17.7764,342603.66224468,0
+PHO.US,D,20070323,000000,18.088,18.088,17.7375,17.8792,402472.3539951,0
+PHO.US,D,20070326,000000,17.7286,18.088,17.6417,17.8414,318471.2683592,0
+PHO.US,D,20070327,000000,17.7764,17.8124,17.5938,17.7286,430863.05207748,0
+PHO.US,D,20070328,000000,17.6317,17.6886,17.5189,17.6507,267537.90322279,0
+PHO.US,D,20070329,000000,17.6986,17.7465,17.492,17.5838,247437.42521416,0
+PHO.US,D,20070330,000000,17.5289,17.6796,17.473,17.5748,253921.5473187,0
+PHO.US,D,20070402,000000,17.5189,17.6317,17.5109,17.6227,389391.91734422,0
+PHO.US,D,20070403,000000,17.7186,17.8603,17.7186,17.7764,600465.96908127,0
+PHO.US,D,20070404,000000,17.8224,17.8414,17.7186,17.7764,514442.41433844,0
+PHO.US,D,20070405,000000,17.6796,17.7954,17.6706,17.7286,337395.7291655,0
+PHO.US,D,20070409,000000,17.6507,17.8504,17.6507,17.8224,400026.15807678,0
+PHO.US,D,20070410,000000,17.8693,17.8693,17.7286,17.7954,372275.55794356,0
+PHO.US,D,20070411,000000,17.8414,17.8414,17.5748,17.6886,341011.93197677,0
+PHO.US,D,20070412,000000,17.6606,17.8224,17.5189,17.7954,289972.38470796,0
+PHO.US,D,20070413,000000,17.8414,17.8693,17.7954,17.8693,385808.77123453,0
+PHO.US,D,20070416,000000,17.99,18.1238,17.99,18.1148,598766.0532445,0
+PHO.US,D,20070417,000000,18.1528,18.1628,18.029,18.096,502108.2577691,0
+PHO.US,D,20070418,000000,18.2776,18.2776,17.9262,18.1238,398729.93468681,0
+PHO.US,D,20070419,000000,17.9712,18.1048,17.8882,18.096,428310.67402673,0
+PHO.US,D,20070420,000000,18.2676,18.2866,18.1428,18.2396,494818.75420742,0
+PHO.US,D,20070423,000000,18.2866,18.3584,18.1628,18.3315,588092.74550095,0
+PHO.US,D,20070424,000000,18.2956,18.3215,18.1148,18.3215,542757.98355353,0
+PHO.US,D,20070425,000000,18.3116,18.3315,18.1728,18.3315,902047.26635985,0
+PHO.US,D,20070426,000000,18.1528,18.4393,18.1528,18.4393,556347.2930654,0
+PHO.US,D,20070427,000000,18.3315,18.4024,18.2008,18.3415,280719.51341494,0
+PHO.US,D,20070430,000000,18.4214,18.4214,18.029,18.3036,326395.86127887,0
+PHO.US,D,20070501,000000,18.1048,18.1048,17.9172,18.048,357453.13329022,0
+PHO.US,D,20070502,000000,18.048,18.2866,18.048,18.2866,436017.89409046,0
+PHO.US,D,20070503,000000,18.3116,18.3315,18.1728,18.3215,303108.91757974,0
+PHO.US,D,20070504,000000,18.2107,18.3764,18.2008,18.3764,261792.04745395,0
+PHO.US,D,20070507,000000,18.3415,18.4682,18.3036,18.4682,454134.97000315,0
+PHO.US,D,20070508,000000,18.2676,18.3415,18.1238,18.3415,310923.32149409,0
+PHO.US,D,20070509,000000,18.2776,18.5042,18.2676,18.5042,588296.09430169,0
+PHO.US,D,20070510,000000,18.3764,18.3764,18.1148,18.2866,719774.61717957,0
+PHO.US,D,20070511,000000,18.1728,18.4314,18.1728,18.4314,318041.53123841,0
+PHO.US,D,20070514,000000,18.4124,18.4772,18.2107,18.4024,580050.95154833,0
+PHO.US,D,20070515,000000,18.3584,18.4583,18.1528,18.3315,438094.4559818,0
+PHO.US,D,20070516,000000,18.3116,18.3315,18.1808,18.2296,542411.38904586,0
+PHO.US,D,20070517,000000,18.1048,18.4314,18.1048,18.3864,512313.76309911,0
+PHO.US,D,20070518,000000,18.4483,18.5631,18.2956,18.5631,505191.54648188,0
+PHO.US,D,20070521,000000,18.592,18.7478,18.3864,18.7388,640401.46976752,0
+PHO.US,D,20070522,000000,18.7947,18.9405,18.7118,18.9405,910880.41771439,0
+PHO.US,D,20070523,000000,18.9684,18.9953,18.7218,18.8047,676622.59925592,0
+PHO.US,D,20070524,000000,18.8147,18.9485,18.4583,18.648,555485.81538737,0
+PHO.US,D,20070525,000000,18.5232,18.8336,18.5232,18.7478,497005.5051041,0
+PHO.US,D,20070529,000000,18.8047,19.0343,18.8047,19.0343,907770.0826094,0
+PHO.US,D,20070530,000000,18.8825,19.0892,18.7757,19.0892,497536.41576614,0
+PHO.US,D,20070531,000000,19.1371,19.2709,19.1371,19.2709,1495689.5308565,0
+PHO.US,D,20070601,000000,19.2959,19.4595,19.2709,19.4595,504023.54302538,0
+PHO.US,D,20070604,000000,19.4207,19.4695,19.203,19.4695,664053.03890247,0
+PHO.US,D,20070605,000000,19.3437,19.4017,19.1931,19.2959,496046.86075773,0
+PHO.US,D,20070606,000000,19.1371,19.1371,18.9225,19.1181,554741.53874228,0
+PHO.US,D,20070607,000000,18.9225,18.9874,18.5631,18.7308,566545.78636781,0
+PHO.US,D,20070608,000000,18.5332,18.9485,18.4942,18.9485,613586.47446137,0
+PHO.US,D,20070611,000000,18.9025,19.0343,18.7658,19.0343,546767.86162931,0
+PHO.US,D,20070612,000000,18.9125,18.9405,18.6659,18.8736,753693.79817481,0
+PHO.US,D,20070613,000000,18.8047,18.9953,18.7218,18.9874,640661.91650739,0
+PHO.US,D,20070614,000000,19.0892,19.3237,19.0892,19.3237,557188.73637883,0
+PHO.US,D,20070615,000000,19.3727,19.5345,19.3727,19.5345,1670609.5682266,0
+PHO.US,D,20070618,000000,19.5345,19.6852,19.3927,19.4595,1398183.2800401,0
+PHO.US,D,20070619,000000,19.4975,19.7041,19.4117,19.7041,1603835.0309967,0
+PHO.US,D,20070620,000000,19.6951,19.9737,19.2779,19.4975,1611807.7063914,0
+PHO.US,D,20070621,000000,19.3537,19.4695,19.2709,19.4595,811541.02253655,0
+PHO.US,D,20070622,000000,19.5155,19.5155,19.2709,19.2709,434268.8940604,0
+PHO.US,D,20070625,000000,19.6473,19.6473,19.1561,19.3727,960725.91685271,0
+PHO.US,D,20070626,000000,19.3537,19.3537,19.0992,19.2509,1317686.2047736,0
+PHO.US,D,20070627,000000,19.1751,19.5544,19.0892,19.5544,352599.80846456,0
+PHO.US,D,20070628,000000,19.5544,19.7301,19.4975,19.6672,787400.61490523,0
+PHO.US,D,20070629,000000,19.6113,19.7681,19.4695,19.6772,511114.70637747,0
+PHO.US,D,20070702,000000,19.7391,19.8349,19.6573,19.8349,780384.5804204,0
+PHO.US,D,20070703,000000,20.1244,20.1534,19.778,19.9367,430653.69296735,0
+PHO.US,D,20070705,000000,20.1614,20.1614,19.798,19.9827,2345407.0368669,0
+PHO.US,D,20070706,000000,20.2192,20.2192,19.8739,19.8998,847766.15889788,0
+PHO.US,D,20070709,000000,20.0396,20.0775,19.9367,20.0585,694038.47240743,0
+PHO.US,D,20070710,000000,19.8998,20.0775,19.7491,19.9088,703719.07738478,0
+PHO.US,D,20070711,000000,19.8639,19.9457,19.7211,19.8928,676284.01849409,0
+PHO.US,D,20070712,000000,19.9737,20.367,19.9737,20.367,802818.06018734,0
+PHO.US,D,20070713,000000,20.367,20.4349,20.2742,20.4349,640126.99897242,0
+PHO.US,D,20070716,000000,20.358,20.5388,20.1434,20.358,736998.16043087,0
+PHO.US,D,20070717,000000,20.2462,20.386,20.2192,20.358,562397.67117624,0
+PHO.US,D,20070718,000000,20.1614,20.358,19.9637,20.348,559598.87044086,0
+PHO.US,D,20070719,000000,20.4638,20.6615,20.4249,20.5876,832849.5727309,0
+PHO.US,D,20070720,000000,20.4938,20.5676,20.0486,20.2922,950110.70876652,0
+PHO.US,D,20070723,000000,20.3111,20.4349,20.2742,20.406,483711.70247015,0
+PHO.US,D,20070724,000000,20.5966,20.5966,19.8739,20.1244,871296.52012696,0
+PHO.US,D,20070725,000000,20.0865,20.5776,19.6213,19.9827,862475.38939119,0
+PHO.US,D,20070726,000000,19.6023,20.406,19.0892,19.3237,925848.09151111,0
+PHO.US,D,20070727,000000,19.3237,19.4785,19.0992,19.2779,878178.32436894,0
+PHO.US,D,20070730,000000,19.1851,19.7491,19.0713,19.4695,724664.00386154,0
+PHO.US,D,20070731,000000,19.5255,19.8928,19.0892,19.3237,619713.98487594,0
+PHO.US,D,20070801,000000,19.0613,19.5065,18.8825,19.5065,604190.35746142,0
+PHO.US,D,20070802,000000,19.4307,19.5644,19.2779,19.5644,437882.09171698,0
+PHO.US,D,20070803,000000,19.5345,19.6293,18.9953,19.3637,565268.5956242,0
+PHO.US,D,20070806,000000,19.1271,19.4406,18.8636,19.3827,780244.33986817,0
+PHO.US,D,20070807,000000,19.3149,19.7491,19.2709,19.6672,469519.35858367,0
+PHO.US,D,20070808,000000,19.8449,22.4295,19.798,20.376,910001.91082644,0
+PHO.US,D,20070809,000000,20.7932,21.2165,19.9367,20.1054,960938.28111753,0
+PHO.US,D,20070810,000000,19.8639,20.1614,19.6113,19.7391,1284721.6612519,0
+PHO.US,D,20070813,000000,19.9367,19.9827,19.4505,19.6113,514868.1445863,0
+PHO.US,D,20070814,000000,19.6573,19.7681,19.0343,19.1371,666260.82588199,0
+PHO.US,D,20070815,000000,18.9405,19.1661,18.3684,18.5042,2208126.5619994,0
+PHO.US,D,20070816,000000,18.3315,18.8047,17.456,18.6659,2274481.3792908,0
+PHO.US,D,20070817,000000,19.1661,21.8655,18.629,18.9953,461170.03713434,0
+PHO.US,D,20070820,000000,18.9953,19.0613,18.7218,18.8536,473967.9892443,0
+PHO.US,D,20070821,000000,18.9953,19.1271,18.8825,18.9225,449365.78950882,0
+PHO.US,D,20070822,000000,19.3049,19.3337,19.1561,19.1851,735614.78755486,0
+PHO.US,D,20070823,000000,19.3927,19.4207,18.9774,19.2509,390002.96546468,0
+PHO.US,D,20070824,000000,19.0892,19.3637,19.0713,19.3537,400026.15807678,0
+PHO.US,D,20070827,000000,19.3237,19.4695,19.1931,19.1931,403428.99490501,0
+PHO.US,D,20070828,000000,19.1851,19.1851,18.7757,18.9315,560590.57148883,0
+PHO.US,D,20070829,000000,19.0053,19.4695,19.0053,19.4695,430437.32182961,0
+PHO.US,D,20070830,000000,19.2609,19.6573,19.2609,19.4975,652039.43216682,0
+PHO.US,D,20070831,000000,19.8159,19.8159,19.5943,19.7681,986885.78843627,0
+PHO.US,D,20070904,000000,19.9367,20.0216,19.5943,19.9367,1499199.5515354,0
+PHO.US,D,20070905,000000,19.7041,19.798,19.5065,19.5943,841418.27047265,0
+PHO.US,D,20070906,000000,19.6772,19.788,19.5255,19.7681,1097790.0205826,0
+PHO.US,D,20070907,000000,19.5345,19.5943,19.2609,19.4307,510615.8506988,0
+PHO.US,D,20070910,000000,19.4975,19.5255,19.0992,19.3927,396260.69924919,0
+PHO.US,D,20070911,000000,19.3927,19.6951,19.3927,19.6573,511478.33009506,0
+PHO.US,D,20070912,000000,19.6383,19.8539,19.4785,19.8539,448623.51630019,0
+PHO.US,D,20070913,000000,19.8159,19.8998,19.6113,19.7491,493922.21639132,0
+PHO.US,D,20070914,000000,19.7041,19.7491,19.5345,19.5743,358633.15736549,0
+PHO.US,D,20070917,000000,19.6772,19.7301,19.6113,19.6473,332506.34248353,0
+PHO.US,D,20070918,000000,19.7211,20.5018,19.7211,20.5018,469990.16615189,0
+PHO.US,D,20070919,000000,20.5676,20.6804,20.4548,20.6615,828340.83897645,0
+PHO.US,D,20070920,000000,20.5388,20.6516,20.3111,20.5876,285290.35369967,0
+PHO.US,D,20070921,000000,20.4548,20.5776,20.416,20.5198,335588.62947808,0
+PHO.US,D,20070924,000000,20.5486,20.6056,20.3211,20.5388,524119.01244287,0
+PHO.US,D,20070925,000000,20.1244,20.5298,20.1244,20.5298,346969.15029221,0
+PHO.US,D,20070926,000000,20.5966,20.5966,20.3211,20.3211,347118.40630852,0
+PHO.US,D,20070927,000000,20.6516,20.6516,20.358,20.358,310659.86959953,0
+PHO.US,D,20070928,000000,20.2192,20.8602,19.9737,20.0775,571568.40157438,0
+PHO.US,D,20071001,000000,20.1244,20.7852,20.1244,20.7852,638747.63296934,0
+PHO.US,D,20071002,000000,20.8032,20.8802,20.6156,20.8702,775716.57346734,0
+PHO.US,D,20071003,000000,20.7084,20.7753,20.5776,20.7753,267853.44446532,0
+PHO.US,D,20071004,000000,20.7753,20.7753,20.4938,20.6884,435064.25833524,0
+PHO.US,D,20071005,000000,20.8891,21.0558,20.7174,20.908,481374.69383893,0
+PHO.US,D,20071008,000000,21.0558,21.0558,20.7932,20.7932,298161.43124043,0
+PHO.US,D,20071009,000000,21.0558,21.1596,20.8312,20.984,682877.32788574,0
+PHO.US,D,20071010,000000,21.2265,21.3004,20.992,21.1886,372805.46688738,0
+PHO.US,D,20071011,000000,21.1686,21.5539,20.8412,20.8412,693403.38304944,0
+PHO.US,D,20071012,000000,21.0758,21.1986,20.8802,20.984,354199.5524783,0
+PHO.US,D,20071015,000000,21.1397,21.4042,20.6884,20.7932,356750.9288108,0
+PHO.US,D,20071016,000000,20.8312,20.8412,20.5966,20.5966,461488.58353157,0
+PHO.US,D,20071017,000000,20.8602,20.947,20.6436,20.7564,701591.42786368,0
+PHO.US,D,20071018,000000,20.8132,20.8412,20.5576,20.6704,392800.76448183,0
+PHO.US,D,20071019,000000,20.8132,20.908,19.9827,19.9827,739550.5384816,0
+PHO.US,D,20071022,000000,19.8349,20.2922,19.778,20.0675,586416.87090171,0
+PHO.US,D,20071023,000000,20.4938,20.6615,20.2922,20.5486,984331.40694907,0
+PHO.US,D,20071024,000000,20.5098,20.6246,20.0675,20.4738,715520.31985561,0
+PHO.US,D,20071025,000000,20.6516,20.7274,20.386,20.6704,548256.4149195,0
+PHO.US,D,20071026,000000,20.7852,20.7852,20.4838,20.6056,464143.1368418,0
+PHO.US,D,20071029,000000,20.8032,20.975,20.7664,20.966,574414.28306658,0
+PHO.US,D,20071030,000000,21.0658,21.0658,20.8032,20.8412,547935.86508581,0
+PHO.US,D,20071031,000000,20.8412,21.0558,20.6884,20.7852,654057.89440081,0
+PHO.US,D,20071101,000000,20.7364,20.7753,20.0955,20.0955,464997.60249222,0
+PHO.US,D,20071102,000000,20.1714,20.2922,19.8159,20.0306,590575.00327557,0
+PHO.US,D,20071105,000000,19.9457,20.0955,19.8249,19.8928,464810.28118316,0
+PHO.US,D,20071106,000000,19.8159,20.5198,19.8159,20.5198,378982.06149523,0
+PHO.US,D,20071107,000000,20.8512,20.8512,19.8539,19.8539,714776.04321052,0
+PHO.US,D,20071108,000000,20.0016,20.1434,19.6573,19.9367,788147.89670501,0
+PHO.US,D,20071109,000000,19.7041,19.9637,19.6672,19.6672,587616.92934157,0
+PHO.US,D,20071112,000000,19.8249,19.8639,19.2509,19.2509,618969.70823085,0
+PHO.US,D,20071113,000000,19.2779,19.8539,19.2779,19.7491,540423.980077,0
+PHO.US,D,20071114,000000,19.7491,20.0775,19.7491,19.7591,465577.59734754,0
+PHO.US,D,20071115,000000,19.8639,19.8838,19.5743,19.6113,416723.79925719,0
+PHO.US,D,20071116,000000,19.9457,19.9547,19.6113,19.8928,455375.09717222,0
+PHO.US,D,20071119,000000,19.7681,19.7681,19.1931,19.1931,488681.22661054,0
+PHO.US,D,20071120,000000,19.2779,19.7041,19.2779,19.5943,421768.45226483,0
+PHO.US,D,20071121,000000,19.2779,19.6113,19.2779,19.4695,370060.75893642,0
+PHO.US,D,20071123,000000,19.4695,19.807,19.3827,19.807,238721.47489256,0
+PHO.US,D,20071126,000000,20.0585,20.0585,19.3337,19.3337,516999.80098033,0
+PHO.US,D,20071127,000000,19.3049,19.5943,19.3049,19.5345,615223.28204964,0
+PHO.US,D,20071128,000000,19.7211,20.1614,19.5743,20.1614,469676.62834582,0
+PHO.US,D,20071129,000000,20.5576,20.5576,19.9367,20.2093,503465.58597112,0
+PHO.US,D,20071130,000000,20.1534,20.2822,19.9367,19.9547,422573.83372197,0
+PHO.US,D,20071203,000000,20.5966,20.5966,19.8998,19.9457,266928.85853879,0
+PHO.US,D,20071204,000000,19.7491,20.0116,19.6473,19.6473,306377.52416512,0
+PHO.US,D,20071205,000000,19.788,20.0585,19.788,19.8449,334902.45249034,0
+PHO.US,D,20071206,000000,20.1434,20.416,19.9088,20.1714,577122.92916124,0
+PHO.US,D,20071207,000000,20.5676,20.5676,20.3111,20.358,375271.6971703,0
+PHO.US,D,20071210,000000,20.7564,20.7564,20.2922,20.416,572792.50125178,0
+PHO.US,D,20071211,000000,20.4249,20.6615,19.9088,19.9367,446524.91660778,0
+PHO.US,D,20071212,000000,20.2742,20.5098,19.8739,19.8928,586195.49117281,0
+PHO.US,D,20071213,000000,19.8928,20.0775,19.788,19.8998,542597.70863669,0
+PHO.US,D,20071214,000000,19.7491,19.9637,19.6573,19.6573,423298.07600246,0
+PHO.US,D,20071217,000000,19.6383,19.6383,19.1371,19.1931,564996.12826557,0
+PHO.US,D,20071218,000000,19.5155,19.5644,19.0613,19.4505,548895.51115041,0
+PHO.US,D,20071219,000000,19.4207,19.6383,19.2779,19.2779,492833.34867501,0
+PHO.US,D,20071220,000000,19.4505,19.9737,19.4505,19.8449,441285.93026345,0
+PHO.US,D,20071221,000000,20.2192,20.6436,20.2192,20.6436,1222719.309671,0
+PHO.US,D,20071224,000000,20.7274,20.7932,20.5298,20.6704,522193.71000428,0
+PHO.US,D,20071226,000000,20.7364,20.8212,20.5486,20.5966,412802.07238567,0
+PHO.US,D,20071227,000000,20.8032,20.8132,20.348,20.6804,491442.9637714,0
+PHO.US,D,20071228,000000,20.6336,20.6436,20.358,20.416,437921.15872797,0
+PHO.US,D,20071231,000000,20.5198,20.5298,20.1244,20.1244,464776.22276332,0
+PHO.US,D,20080102,000000,20.338,20.376,19.8539,19.8539,575705.49786541,0
+PHO.US,D,20080103,000000,19.8639,20.2642,19.8639,20.1993,681722.34676624,0
+PHO.US,D,20080104,000000,19.9737,19.9737,19.4017,19.4785,790666.21633592,0
+PHO.US,D,20080107,000000,19.4117,19.5843,19.1661,19.3237,1206794.9949643,0
+PHO.US,D,20080108,000000,19.4975,19.5644,18.8247,18.8247,1012379.5173967,0
+PHO.US,D,20080109,000000,18.8147,18.9774,18.3494,18.9774,1370206.2915868,0
+PHO.US,D,20080110,000000,18.8436,19.2509,18.6659,18.9025,566382.50629627,0
+PHO.US,D,20080111,000000,18.8147,18.9953,18.5821,18.619,711692.75449774,0
+PHO.US,D,20080114,000000,18.8047,18.9774,18.6859,18.9774,521592.67906612,0
+PHO.US,D,20080115,000000,18.619,18.7478,18.3584,18.3584,908957.11871226,0
+PHO.US,D,20080116,000000,18.3315,18.592,18.058,18.1048,617592.34566422,0
+PHO.US,D,20080117,000000,18.3116,18.6759,17.5838,17.6886,849329.84105533,0
+PHO.US,D,20080118,000000,17.7565,17.99,17.3232,17.5109,1670584.5252708,0
+PHO.US,D,20080122,000000,16.6533,17.4071,15.8917,17.0677,1339217.1364151,0
+PHO.US,D,20080123,000000,16.5435,17.8882,16.4427,17.5109,1011261.5998517,0
+PHO.US,D,20080124,000000,17.6986,17.8603,17.3991,17.456,1186099.4963269,0
+PHO.US,D,20080125,000000,17.7186,17.9362,17.465,17.5389,668979.48915894,0
+PHO.US,D,20080128,000000,17.6606,17.8124,17.3232,17.5389,834737.81159496,0
+PHO.US,D,20080129,000000,17.7854,18.048,17.6317,17.9082,719856.75807446,0
+PHO.US,D,20080130,000000,18.019,18.3684,17.6507,17.6507,597209.38311465,0
+PHO.US,D,20080131,000000,17.5189,18.2596,17.2084,18.2596,710591.86616268,0
+PHO.US,D,20080201,000000,18.3215,18.648,18,18.601,608035.95374743,0
+PHO.US,D,20080204,000000,18.6959,18.6959,18.4483,18.5721,443662.00590566,0
+PHO.US,D,20080205,000000,18.3684,18.4124,17.9452,18,562051.07666857,0
+PHO.US,D,20080206,000000,17.99,18.2676,17.7565,17.7854,515217.74424867,0
+PHO.US,D,20080207,000000,17.5658,17.9262,17.5109,17.8314,360379.15224085,0
+PHO.US,D,20080208,000000,17.8124,17.9622,17.6986,17.8414,479633.70755472,0
+PHO.US,D,20080211,000000,17.9452,18.019,17.7086,17.9802,361950.84814414,0
+PHO.US,D,20080212,000000,18.2207,18.3315,18.019,18.1148,573435.60435561,0
+PHO.US,D,20080213,000000,18.3315,18.7049,18.2396,18.6959,634374.13117597,0
+PHO.US,D,20080214,000000,18.7049,18.7118,18.3215,18.4772,402171.83852602,0
+PHO.US,D,20080215,000000,18.3944,18.3944,18.1148,18.1808,562342.57667358,0
+PHO.US,D,20080219,000000,18.5232,18.5531,18.2596,18.3315,962034.16086145,0
+PHO.US,D,20080220,000000,18.1148,18.4393,18.096,18.3415,494358.96553972,0
+PHO.US,D,20080221,000000,18.2956,18.7218,18.2956,18.3944,624763.64647474,0
+PHO.US,D,20080222,000000,18.4393,18.7478,18.2207,18.7478,469299.98229123,0
+PHO.US,D,20080225,000000,18.611,18.9025,18.4842,18.8736,825912.67398626,0
+PHO.US,D,20080226,000000,18.8047,19.2229,18.7947,19.0713,1062966.2880254,0
+PHO.US,D,20080227,000000,19.0892,19.2609,18.7568,18.9025,1008142.2492827,0
+PHO.US,D,20080228,000000,18.8147,18.9405,18.638,18.8147,607411.88328998,0
+PHO.US,D,20080229,000000,18.629,18.7049,18.3315,18.5721,581252.01170642,0
+PHO.US,D,20080303,000000,18.4583,18.5042,18.1238,18.3864,493719.86930881,0
+PHO.US,D,20080304,000000,18.1148,18.3494,17.99,18.1148,648945.1245535,0
+PHO.US,D,20080305,000000,18.2496,18.4942,18.2296,18.2496,446070.13653123,0
+PHO.US,D,20080306,000000,18.2956,18.4024,17.9082,17.9452,534023.00058557,0
+PHO.US,D,20080307,000000,17.8693,17.9542,17.492,17.6986,774921.2091925,0
+PHO.US,D,20080310,000000,17.5838,17.5938,17.0767,17.1146,663099.40314725,0
+PHO.US,D,20080311,000000,17.3801,17.7854,17.3033,17.6796,443709.08666248,0
+PHO.US,D,20080312,000000,17.8504,18.1048,17.7465,17.8024,477233.59067499,0
+PHO.US,D,20080313,000000,17.6606,18.1148,17.4071,18.039,482026.81240684,0
+PHO.US,D,20080314,000000,18.3036,18.3036,17.446,17.6507,511340.09297929,0
+PHO.US,D,20080317,000000,17.1056,17.492,17.0277,17.2663,728954.36304179,0
+PHO.US,D,20080318,000000,17.473,18.078,17.465,17.9622,1366619.1386042,0
+PHO.US,D,20080319,000000,17.9542,18.4772,17.6796,17.6796,786769.53242016,0
+PHO.US,D,20080320,000000,17.1625,18.1048,17.1625,18.009,564021.45642752,0
+PHO.US,D,20080324,000000,17.9082,18.6959,17.9082,18.4772,501142.60139512,0
+PHO.US,D,20080325,000000,18.4393,18.8047,18.4393,18.7308,1022842.4643119,0
+PHO.US,D,20080326,000000,18.8047,18.8047,18.3494,18.3494,907520.65477006,0
+PHO.US,D,20080327,000000,18.611,18.648,18.3036,18.3036,1042374.9680839,0
+PHO.US,D,20080328,000000,18.2956,18.5432,18.058,18.058,285500.71452803,0
+PHO.US,D,20080331,000000,18.3315,18.3415,17.9622,18.096,319074.30273381,0
+PHO.US,D,20080401,000000,18.1908,18.7568,18.1908,18.619,375421.95490484,0
+PHO.US,D,20080402,000000,18.7757,19.0613,18.6959,18.9405,997038.20270007,0
+PHO.US,D,20080403,000000,18.9584,19.0713,18.5721,19.0053,942709.01276305,0
+PHO.US,D,20080404,000000,19.0802,19.203,18.8925,19.0892,463950.80694158,0
+PHO.US,D,20080407,000000,19.203,19.2609,18.9225,18.9485,371223.75380177,0
+PHO.US,D,20080408,000000,18.8736,19.0802,18.8047,19.0713,284992.84338528,0
+PHO.US,D,20080409,000000,19.1271,19.1561,18.6659,18.7658,369058.03898793,0
+PHO.US,D,20080410,000000,18.7478,18.9874,18.5721,18.9315,243204.16397302,0
+PHO.US,D,20080411,000000,18.6859,18.6859,18.3215,18.3864,424031.33374702,0
+PHO.US,D,20080414,000000,18.3315,18.5142,18.2866,18.3116,272154.82254611,0
+PHO.US,D,20080415,000000,18.4024,18.611,18.2396,18.4772,751395.85655457,0
+PHO.US,D,20080416,000000,18.7388,19.3237,18.6859,19.3149,703652.96398158,0
+PHO.US,D,20080417,000000,19.1371,19.1931,18.9225,19.0533,391369.30913077,0
+PHO.US,D,20080418,000000,19.4975,19.5255,19.2709,19.4695,488587.06509689,0
+PHO.US,D,20080421,000000,19.4406,19.4785,19.3049,19.3727,322857.79248956,0
+PHO.US,D,20080422,000000,19.4117,19.4505,19.0613,19.1751,457167.17108618,0
+PHO.US,D,20080423,000000,19.3637,19.4695,19.1561,19.2709,590174.31598346,0
+PHO.US,D,20080424,000000,19.2779,19.5445,19.0433,19.2779,316232.42811454,0
+PHO.US,D,20080425,000000,19.5445,19.6672,19.3049,19.5644,937573.20339645,0
+PHO.US,D,20080428,000000,19.6473,19.788,19.5644,19.6672,636256.35973066,0
+PHO.US,D,20080429,000000,19.6573,19.7131,19.4695,19.5155,1127270.5880995,0
+PHO.US,D,20080430,000000,19.6573,19.7131,19.3049,19.5445,553735.81363908,0
+PHO.US,D,20080501,000000,19.6213,20.0216,19.5065,19.9637,1126920.9884371,0
+PHO.US,D,20080502,000000,20.1244,20.1993,19.9188,19.9547,645649.47157591,0
+PHO.US,D,20080505,000000,19.9367,20.0396,19.8539,19.9088,882011.90003618,0
+PHO.US,D,20080506,000000,19.788,20.0016,19.6852,19.9547,515850.8301702,0
+PHO.US,D,20080507,000000,19.9827,20.0306,19.6473,19.6672,532067.64660007,0
+PHO.US,D,20080508,000000,19.8449,20.0486,19.7301,19.9288,433618.77892896,0
+PHO.US,D,20080509,000000,19.8739,20.0116,19.798,19.9457,395418.25421753,0
+PHO.US,D,20080512,000000,20.0585,20.338,19.9367,20.33,553324.10744645,0
+PHO.US,D,20080513,000000,20.406,20.406,20.2093,20.348,532359.14660508,0
+PHO.US,D,20080514,000000,20.406,20.6156,20.33,20.4448,323299.5502291,0
+PHO.US,D,20080515,000000,20.4448,20.6436,20.338,20.5876,352098.94934942,0
+PHO.US,D,20080516,000000,20.6704,20.7364,20.4249,20.6516,549395.36854732,0
+PHO.US,D,20080519,000000,20.7464,21.0179,20.6246,20.6615,895694.36934347,0
+PHO.US,D,20080520,000000,20.6704,20.7174,20.4938,20.5966,529069.50393687,0
+PHO.US,D,20080521,000000,20.7364,20.8412,20.396,20.4548,870656.42217782,0
+PHO.US,D,20080522,000000,20.5876,20.6704,20.4738,20.5298,361769.53714447,0
+PHO.US,D,20080523,000000,20.5576,20.5576,20.1244,20.2372,377538.58552541,0
+PHO.US,D,20080527,000000,20.2192,20.6336,20.2192,20.6336,397836.40202541,0
+PHO.US,D,20080528,000000,20.6336,20.927,20.6056,20.908,594873.37620166,0
+PHO.US,D,20080529,000000,20.984,21.2076,20.8132,21.0378,730024.19811172,0
+PHO.US,D,20080530,000000,21.1986,21.3463,21.0658,21.3463,724381.51932059,0
+PHO.US,D,20080602,000000,21.2635,21.3004,20.927,21.1686,1285365.7660739,0
+PHO.US,D,20080603,000000,21.2455,21.3004,20.7753,20.8991,860021.17972702,0
+PHO.US,D,20080604,000000,20.947,21.1397,20.7464,21.0278,691762.56858825,0
+PHO.US,D,20080605,000000,21.1686,21.5729,21.0658,21.5729,1081329.7866228,0
+PHO.US,D,20080606,000000,21.4701,21.4701,20.975,20.992,670849.69709486,0
+PHO.US,D,20080609,000000,21.0468,21.1018,20.7464,20.8991,746374.24306621,0
+PHO.US,D,20080610,000000,20.8132,20.966,20.6884,20.8132,612033.81120445,0
+PHO.US,D,20080611,000000,20.8802,20.8991,20.4638,20.5388,676695.72468673,0
+PHO.US,D,20080612,000000,20.5098,20.8032,20.5018,20.6336,835707.47484187,0
+PHO.US,D,20080613,000000,20.6436,21.0928,20.6436,21.0928,750682.63317461,0
+PHO.US,D,20080616,000000,21.1497,21.2635,20.8212,21.2265,876904.13878002,0
+PHO.US,D,20080617,000000,21.4042,21.4232,21.1397,21.2165,548816.37541022,0
+PHO.US,D,20080618,000000,20.8991,21.3373,20.5676,20.7174,1183411.8863151,0
+PHO.US,D,20080619,000000,20.8032,20.8032,20.5298,20.7174,539829.96116645,0
+PHO.US,D,20080620,000000,20.4548,20.6884,20.1714,20.376,1018103.3353645,0
+PHO.US,D,20080623,000000,20.5198,20.5198,20.2462,20.2462,470788.53558142,0
+PHO.US,D,20080624,000000,20.2372,20.3211,19.9827,20.0585,626059.86986471,0
+PHO.US,D,20080625,000000,20.1913,20.2822,20.0486,20.0675,565894.66951813,0
+PHO.US,D,20080626,000000,20.0016,20.0216,19.4307,19.4975,851484.53696865,0
+PHO.US,D,20080627,000000,19.4117,19.7041,19.3437,19.7041,555317.52672469,0
+PHO.US,D,20080630,000000,19.7211,19.7211,19.4406,19.4785,427931.02281747,0
+PHO.US,D,20080701,000000,19.3437,19.5445,19.1271,19.4785,1962258.829252,0
+PHO.US,D,20080702,000000,19.6213,19.6473,18.629,18.629,1018872.6549653,0
+PHO.US,D,20080703,000000,18.6959,18.7568,18.3215,18.5332,649980.90120361,0
+PHO.US,D,20080707,000000,18.4483,18.7218,18.2008,18.2107,562789.34300429,0
+PHO.US,D,20080708,000000,18.2396,18.8436,18.2207,18.7568,1318493.5896673,0
+PHO.US,D,20080709,000000,18.8736,18.9584,18.4393,18.4682,567320.1145598,0
+PHO.US,D,20080710,000000,18.4214,18.7049,18.3864,18.5721,411797.34900071,0
+PHO.US,D,20080711,000000,18.4483,18.8147,18.4024,18.6759,659117.57318192,0
+PHO.US,D,20080714,000000,18.6859,18.8925,18.4124,18.592,881719.39831294,0
+PHO.US,D,20080715,000000,18.3494,18.5721,17.9262,18.3494,1126334.9832725,0
+PHO.US,D,20080716,000000,18.2296,18.7947,18.1428,18.7947,731281.3544907,0
+PHO.US,D,20080717,000000,18.7947,19.2409,18.7947,19.2409,571932.02529197,0
+PHO.US,D,20080718,000000,19.1931,19.3637,19.1851,19.2779,416274.02777179,0
+PHO.US,D,20080721,000000,19.4885,19.7491,19.3437,19.6573,489916.34518846,0
+PHO.US,D,20080722,000000,19.5843,20.1714,19.5155,19.9088,627288.97813326,0
+PHO.US,D,20080723,000000,20.0675,20.1813,19.9188,20.1714,627666.62590607,0
+PHO.US,D,20080724,000000,20.406,20.406,19.5155,19.5155,407237.52761651,0
+PHO.US,D,20080725,000000,19.5644,19.9088,19.5644,19.8838,619144.00720292,0
+PHO.US,D,20080728,000000,20.2093,20.2093,19.4885,19.7211,416116.75800964,0
+PHO.US,D,20080729,000000,19.6213,20.0675,19.6213,19.9188,433959.36312725,0
+PHO.US,D,20080730,000000,19.8998,20.3211,19.8639,20.2552,649020.25342078,0
+PHO.US,D,20080731,000000,20.396,20.5676,20.2922,20.358,1431218.9455562,0
+PHO.US,D,20080801,000000,20.2552,20.4638,20.0486,20.2292,400034.17182262,0
+PHO.US,D,20080804,000000,20.5198,20.5198,19.7491,19.8159,887368.08741344,0
+PHO.US,D,20080805,000000,20.0016,20.2642,19.8998,20.2292,645624.42862016,0
+PHO.US,D,20080806,000000,20.2292,20.5486,20.1993,20.5098,1298142.682101,0
+PHO.US,D,20080807,000000,20.6436,20.6884,20.338,20.4249,512859.69953461,0
+PHO.US,D,20080808,000000,20.406,20.975,20.3111,20.966,965302.76744683,0
+PHO.US,D,20080811,000000,21.1497,21.2635,20.8412,21.1596,1311501.5964199,0
+PHO.US,D,20080812,000000,21.0758,21.1596,20.8802,20.957,562315.53028136,0
+PHO.US,D,20080813,000000,20.8032,21.0658,20.7664,21.0558,685047.04957251,0
+PHO.US,D,20080814,000000,21.0558,21.2814,20.8032,21.2814,461134.97699629,0
+PHO.US,D,20080815,000000,21.3463,21.3463,20.9999,21.0848,471777.2314747,0
+PHO.US,D,20080818,000000,21.0658,21.1596,20.7364,20.8702,402454.32306696,0
+PHO.US,D,20080819,000000,20.6884,20.8602,20.5486,20.5876,407754.41422333,0
+PHO.US,D,20080820,000000,20.7274,20.7274,20.376,20.5298,432628.07959921,0
+PHO.US,D,20080821,000000,20.5676,20.6056,20.2822,20.396,514773.98307266,0
+PHO.US,D,20080822,000000,20.4249,20.6884,20.416,20.6884,349189.95960871,0
+PHO.US,D,20080825,000000,20.5486,20.6436,20.1913,20.2372,634106.67240849,0
+PHO.US,D,20080826,000000,20.2372,20.348,20.0865,20.1993,361773.54401739,0
+PHO.US,D,20080827,000000,20.1244,20.4738,20.1244,20.396,517330.36799631,0
+PHO.US,D,20080828,000000,20.5576,20.8312,20.5486,20.7664,447104.9114631,0
+PHO.US,D,20080829,000000,20.7664,20.8512,20.5676,20.6436,379664.23161005,0
+PHO.US,D,20080902,000000,20.8032,20.984,20.376,20.4548,495497.91916754,0
+PHO.US,D,20080903,000000,20.406,20.6804,20.0016,20.2192,1256230.7913465,0
+PHO.US,D,20080904,000000,19.9457,20.0396,19.2229,19.2709,926626.42657603,0
+PHO.US,D,20080905,000000,19.1851,19.2509,18.7757,19.1561,1418461.0621755,0
+PHO.US,D,20080908,000000,19.2869,19.8928,19.0992,19.3827,1047848.3564941,0
+PHO.US,D,20080909,000000,19.4695,19.4695,18.3415,18.4314,596547.24736445,0
+PHO.US,D,20080910,000000,18.4024,18.8436,18.3584,18.6759,558879.63675154,0
+PHO.US,D,20080911,000000,18.4024,18.9684,18.2296,18.9684,558207.48381902,0
+PHO.US,D,20080912,000000,18.7118,19.0143,18.6579,18.9584,370685.83111212,0
+PHO.US,D,20080915,000000,18.1428,18.6659,17.8504,18.1808,835662.3975215,0
+PHO.US,D,20080916,000000,17.8693,18.592,17.6606,18.5721,1952791.5902577,0
+PHO.US,D,20080917,000000,18.3684,18.3684,17.7465,17.8792,1008690.1891546,0
+PHO.US,D,20080918,000000,17.8882,18.7568,17.465,18.4393,2407863.1668062,0
+PHO.US,D,20080919,000000,19.7131,20.0116,19.203,19.4017,732151.84763281,0
+PHO.US,D,20080922,000000,18.7857,19.4885,18.638,18.6959,455418.17105613,0
+PHO.US,D,20080923,000000,18.1728,19.0433,18.096,18.3764,575054.38101573,0
+PHO.US,D,20080924,000000,18.3494,18.5142,18.2107,18.2496,481387.71617593,0
+PHO.US,D,20080925,000000,18.019,19.2609,17.8124,18.1628,429165.13967716,0
+PHO.US,D,20080926,000000,17.9362,18.1628,17.6606,18.009,616241.02777159,0
+PHO.US,D,20080929,000000,17.8224,17.8693,16.282,16.6923,1027144.8441109,0
+PHO.US,D,20080930,000000,16.5435,17.3033,16.5435,17.3033,842531.17942647,0
+PHO.US,D,20081001,000000,17.6796,17.6796,16.4148,16.7583,3321567.4282117,0
+PHO.US,D,20081002,000000,16.1273,16.5715,15.3566,15.4324,1141053.2292298,0
+PHO.US,D,20081003,000000,14.8894,16.1273,14.8894,15.16,1375358.1284451,0
+PHO.US,D,20081006,000000,14.8714,15.112,13.4858,14.1077,2498913.3436285,0
+PHO.US,D,20081007,000000,14.7097,14.7097,13.5048,13.5048,1404823.6701885,0
+PHO.US,D,20081008,000000,13.1104,13.9271,12.4057,13.1784,1969990.0905532,0
+PHO.US,D,20081009,000000,12.767,13.8622,12.6293,12.6293,1156175.167634,0
+PHO.US,D,20081010,000000,11.4064,13.401,11.4064,13.1304,2771568.0235715,0
+PHO.US,D,20081013,000000,14.2375,14.8515,13.7773,14.8515,851050.79297494,0
+PHO.US,D,20081014,000000,16.1762,16.1762,14.0109,14.2565,895242.59442161,0
+PHO.US,D,20081015,000000,13.9091,14.2665,12.5474,12.5474,599105.63572456,0
+PHO.US,D,20081016,000000,12.4706,13.1584,12.0024,12.8838,810436.12732856,0
+PHO.US,D,20081017,000000,12.3767,13.6555,12.3668,12.7112,686228.075366,0
+PHO.US,D,20081020,000000,13.0326,13.5228,12.844,13.4279,461871.23989553,0
+PHO.US,D,20081021,000000,13.4579,13.4958,12.9678,12.9678,1158581.2948231,0
+PHO.US,D,20081022,000000,12.4426,12.7032,11.7089,12.0643,762797.41345152,0
+PHO.US,D,20081023,000000,11.7837,12.197,11.1149,11.7009,1022852.4814942,0
+PHO.US,D,20081024,000000,9.92295,11.5281,9.92295,11.0121,1118244.1051265,0
+PHO.US,D,20081027,000000,10.7196,11.2477,10.521,10.521,660126.3034398,0
+PHO.US,D,20081028,000000,10.8154,11.7389,10.436,11.5003,1395978.4982153,0
+PHO.US,D,20081029,000000,11.6131,12.4985,11.4803,11.8397,756886.27417469,0
+PHO.US,D,20081030,000000,12.0463,12.6762,12.0463,12.6203,579822.55979182,0
+PHO.US,D,20081031,000000,12.6672,13.1974,12.4226,12.9218,535367.30645059,0
+PHO.US,D,20081103,000000,12.9218,13.3451,12.8928,13.1784,595636.68549313,0
+PHO.US,D,20081104,000000,13.354,13.8243,13.0915,13.5607,796831.79204324,0
+PHO.US,D,20081105,000000,13.382,13.6915,12.844,12.844,1202666.9141374,0
+PHO.US,D,20081106,000000,12.6842,12.9678,12.226,12.226,912379.98990511,0
+PHO.US,D,20081107,000000,12.3208,12.777,12.3029,12.6393,582789.64918989,0
+PHO.US,D,20081110,000000,12.805,13.372,12.4606,12.5664,455181.76555378,0
+PHO.US,D,20081111,000000,12.3767,12.6014,12.0643,12.245,781190.96359577,0
+PHO.US,D,20081112,000000,12.0113,12.0643,11.3335,11.3435,751985.8685922,0
+PHO.US,D,20081113,000000,11.3335,12.4226,10.8344,12.3767,1057657.181405,0
+PHO.US,D,20081114,000000,12.0643,12.4226,11.5851,11.5851,487073.46885095,0
+PHO.US,D,20081117,000000,11.5183,11.8217,11.2766,11.3705,477591.2040832,0
+PHO.US,D,20081118,000000,11.1918,11.6429,10.9751,11.3045,443645.97841397,0
+PHO.US,D,20081119,000000,11.4253,11.5281,10.5498,10.5498,587008.8863758,0
+PHO.US,D,20081120,000000,10.3542,10.7286,9.79018,9.80914,1629345.789167,0
+PHO.US,D,20081121,000000,10.0448,10.483,9.56356,10.473,869730.83453305,0
+PHO.US,D,20081124,000000,10.521,11.7578,10.463,11.5003,994392.66485392,0
+PHO.US,D,20081125,000000,11.6231,11.9834,11.3525,11.9265,756660.88757288,0
+PHO.US,D,20081126,000000,11.5183,12.6104,11.5183,12.5374,638426.08141742,0
+PHO.US,D,20081128,000000,12.3867,12.767,12.3867,12.767,378642.47901517,0
+PHO.US,D,20081201,000000,12.4057,12.4985,11.1918,11.2187,612073.87993366,0
+PHO.US,D,20081202,000000,11.3615,11.7578,11.2766,11.7289,436870.35630442,0
+PHO.US,D,20081203,000000,11.3705,12.1212,11.2956,11.9924,739245.01442136,0
+PHO.US,D,20081204,000000,11.7479,12.0942,11.3235,11.4803,1424155.8303146,0
+PHO.US,D,20081205,000000,11.4623,11.9924,11.04,11.9734,712559.24076692,0
+PHO.US,D,20081208,000000,12.226,13.1584,12.0743,12.9678,923305.73064268,0
+PHO.US,D,20081209,000000,12.9388,13.2512,12.6014,12.795,612316.29574539,0
+PHO.US,D,20081210,000000,12.8738,13.2892,12.8738,13.0816,550507.27578292,0
+PHO.US,D,20081211,000000,12.9308,13.1784,12.3867,12.5185,448857.91836607,0
+PHO.US,D,20081212,000000,12.1591,12.9388,12.1311,12.9308,472037.67821456,0
+PHO.US,D,20081215,000000,12.9118,13.0426,12.2829,12.4516,458572.58176325,0
+PHO.US,D,20081216,000000,12.5185,13.401,12.4896,13.3271,697550.49652276,0
+PHO.US,D,20081217,000000,13.2412,13.6356,13.0626,13.5138,553820.95968866,0
+PHO.US,D,20081218,000000,13.3271,13.6286,12.9856,13.1104,543382.05401099,0
+PHO.US,D,20081219,000000,13.1015,13.4958,13.0626,13.0816,548096.14000266,0
+PHO.US,D,20081222,000000,13.0716,13.0716,12.4426,12.825,564245.84131109,0
+PHO.US,D,20081223,000000,12.7491,13.0056,12.5924,12.6762,743722.69491068,0
+PHO.US,D,20081224,000000,12.5664,12.844,12.5285,12.767,278342.43605451,0
+PHO.US,D,20081226,000000,12.795,13.0816,12.787,13.0816,256910.67451784,0
+PHO.US,D,20081229,000000,13.0226,13.0716,12.795,12.9678,475364.3844573,0
+PHO.US,D,20081230,000000,12.9478,13.354,12.9388,13.2153,745103.062632,0
+PHO.US,D,20081231,000000,13.1784,13.7593,13.1684,13.5327,546018.57639307,0
+PHO.US,D,20090102,000000,13.7593,14.0789,13.6455,14.0209,743282.9406076,0
+PHO.US,D,20090105,000000,13.8911,14.1707,13.7115,13.9829,561117.47527796,0
+PHO.US,D,20090106,000000,14.0599,14.3035,13.9271,14.1177,589453.07885766,0
+PHO.US,D,20090107,000000,14.0209,14.0699,13.363,13.4669,407629.19944454,0
+PHO.US,D,20090108,000000,13.3271,13.6915,13.3171,13.6455,227178.67572513,0
+PHO.US,D,20090109,000000,13.5807,13.7204,13.0915,13.1974,298583.15461538,0
+PHO.US,D,20090112,000000,13.1584,13.2512,12.6482,12.787,276239.82948917,0
+PHO.US,D,20090113,000000,12.6932,12.8738,12.6014,12.835,294308.82292681,0
+PHO.US,D,20090114,000000,12.4796,12.5664,12.1032,12.197,384313.20591674,0
+PHO.US,D,20090115,000000,12.207,12.5664,11.7289,12.3967,539734.79793458,0
+PHO.US,D,20090116,000000,12.5185,12.7302,12.1401,12.5854,412173.99505529,0
+PHO.US,D,20090120,000000,12.6014,12.6014,11.6529,11.7389,546612.59530363,0
+PHO.US,D,20090121,000000,11.7479,12.3208,11.6131,12.235,365862.55783336,0
+PHO.US,D,20090122,000000,11.9355,12.1691,11.6619,11.8597,328811.00393206,0
+PHO.US,D,20090123,000000,11.6529,12.1781,11.5103,11.9165,382500.09591994,0
+PHO.US,D,20090126,000000,11.9445,12.4426,11.9355,12.1311,380586.81410012,0
+PHO.US,D,20090127,000000,12.1591,12.4606,12.1591,12.3208,308977.98469091,0
+PHO.US,D,20090128,000000,12.5924,12.9478,12.5854,12.767,521150.92132657,0
+PHO.US,D,20090129,000000,12.5285,12.6672,12.2649,12.3767,231061.33558567,0
+PHO.US,D,20090130,000000,12.4896,12.4896,11.8037,11.9075,299066.9845206,0
+PHO.US,D,20090202,000000,11.6819,11.8217,11.4903,11.7189,348715.14516757,0
+PHO.US,D,20090203,000000,11.7837,12.0743,11.7089,11.9445,336338.91643256,0
+PHO.US,D,20090204,000000,12.0024,12.3767,11.9265,11.9545,1011498.0053541,0
+PHO.US,D,20090205,000000,11.7767,12.1401,11.7578,11.9924,403265.71483349,0
+PHO.US,D,20090206,000000,12.0543,12.5285,12.0543,12.3967,527368.58638187,0
+PHO.US,D,20090209,000000,12.4426,12.5854,12.3208,12.4326,1216981.4676479,0
+PHO.US,D,20090210,000000,12.3867,12.6203,11.8397,11.8985,789040.42764818,0
+PHO.US,D,20090211,000000,11.9445,12.1212,11.6919,11.8786,328127.83209902,0
+PHO.US,D,20090212,000000,11.8696,11.8696,11.3885,11.8696,378194.71096624,0
+PHO.US,D,20090213,000000,11.8037,12.0373,11.7677,11.7677,271048.92561989,0
+PHO.US,D,20090217,000000,11.2866,11.4253,11.1339,11.2017,802625.73028713,0
+PHO.US,D,20090218,000000,11.3045,11.4154,10.9662,11.0859,864125.21931644,0
+PHO.US,D,20090219,000000,11.1339,11.3335,10.9093,10.9282,423178.87153306,0
+PHO.US,D,20090220,000000,10.6447,10.9282,10.5498,10.8623,903494.74920259,0
+PHO.US,D,20090223,000000,10.8344,11.0041,10.2694,10.3072,869931.1781791,0
+PHO.US,D,20090224,000000,10.3172,10.8623,10.2524,10.7386,879097.90170432,0
+PHO.US,D,20090225,000000,10.6627,10.8154,10.4191,10.463,426175.0107598,0
+PHO.US,D,20090226,000000,10.6358,10.8723,10.463,10.5399,406930.00011981,0
+PHO.US,D,20090227,000000,10.426,10.7096,10.2244,10.5688,728770.04688742,0
+PHO.US,D,20090302,000000,10.3812,10.3812,9.79018,9.8391,1095914.8040555,0
+PHO.US,D,20090303,000000,9.87503,9.9978,9.67637,9.67637,1148640.2431059,0
+PHO.US,D,20090304,000000,9.81912,10.445,9.73228,10.2144,488825.47403569,0
+PHO.US,D,20090305,000000,9.91297,10.1106,9.65941,9.72329,713087.14627428,0
+PHO.US,D,20090306,000000,9.72329,10.0448,9.50666,9.79018,632765.37169815,0
+PHO.US,D,20090309,000000,9.57355,9.88501,9.49768,9.53662,853173.43390489,0
+PHO.US,D,20090310,000000,9.64043,10.3172,9.57355,10.2794,518025.56044812,0
+PHO.US,D,20090311,000000,10.3172,10.6078,10.2984,10.3912,603569.29215865,0
+PHO.US,D,20090312,000000,10.2624,10.9192,10.1964,10.9093,396699.45183405,0
+PHO.US,D,20090313,000000,11.0041,11.0121,10.6816,10.8623,402677.70623231,0
+PHO.US,D,20090316,000000,10.8823,11.04,10.6816,10.6816,418059.08965814,0
+PHO.US,D,20090317,000000,10.6816,11.2187,10.6258,11.1818,364104.54233923,0
+PHO.US,D,20090318,000000,11.1239,11.5661,10.9192,11.2866,762649.15915344,0
+PHO.US,D,20090319,000000,11.3885,11.5851,11.3135,11.3525,497344.08586593,0
+PHO.US,D,20090320,000000,11.2387,11.4423,10.8344,10.8344,769427.78641769,0
+PHO.US,D,20090323,000000,11.3435,11.7578,10.9562,11.6819,374653.63702223,0
+PHO.US,D,20090324,000000,11.6331,11.7479,11.4623,11.5281,456115.36694439,0
+PHO.US,D,20090325,000000,11.5381,11.7837,11.1049,11.5003,424469.08461365,0
+PHO.US,D,20090326,000000,11.6719,12.0213,11.5951,12.0213,389331.8142504,0
+PHO.US,D,20090327,000000,12.0213,12.0213,11.6619,11.7389,569261.44449007,0
+PHO.US,D,20090330,000000,11.2477,11.3435,11.05,11.1718,422284.33715343,0
+PHO.US,D,20090331,000000,11.2866,11.7479,11.2017,11.2187,412635.78715944,0
+PHO.US,D,20090401,000000,11.1539,11.4723,11.0121,11.4154,360094.66426345,0
+PHO.US,D,20090402,000000,11.7089,12.197,11.6619,11.9445,480942.95328169,0
+PHO.US,D,20090403,000000,11.8885,12.2549,11.8885,12.217,347509.07641832,0
+PHO.US,D,20090406,000000,12.0273,12.1501,11.7837,12.0113,233545.59679674,0
+PHO.US,D,20090407,000000,11.8497,11.8885,11.5661,11.5661,317767.06044332,0
+PHO.US,D,20090408,000000,11.7189,11.7578,11.4903,11.7289,209776.82662885,0
+PHO.US,D,20090409,000000,11.9635,12.4057,11.9165,12.3398,350118.55240818,0
+PHO.US,D,20090413,000000,12.4985,12.4985,12.0024,12.3208,419549.64638478,0
+PHO.US,D,20090414,000000,12.1501,12.226,11.9635,12.0842,207300.57916362,0
+PHO.US,D,20090415,000000,11.9445,12.2549,11.9265,12.197,252813.64695602,0
+PHO.US,D,20090416,000000,12.3298,12.6842,12.217,12.5924,237554.47315429,0
+PHO.US,D,20090417,000000,12.6842,12.844,12.5764,12.7032,606463.25612591,0
+PHO.US,D,20090420,000000,12.4057,12.6014,11.9734,12.0024,711830.99161352,0
+PHO.US,D,20090421,000000,11.6819,12.4796,11.6819,12.4226,331933.35965582,0
+PHO.US,D,20090422,000000,12.3488,12.9678,12.2549,12.6014,458457.38416678,0
+PHO.US,D,20090423,000000,12.6482,12.767,12.3298,12.4057,351075.19331809,0
+PHO.US,D,20090424,000000,12.6762,13.1304,12.6293,12.9678,462650.57667869,0
+PHO.US,D,20090427,000000,12.8838,12.9578,12.6293,12.7202,582513.17495834,0
+PHO.US,D,20090428,000000,12.4426,12.9678,12.4326,12.7202,621360.80964651,0
+PHO.US,D,20090429,000000,12.7112,13.4279,12.7112,13.2892,468898.2932809,0
+PHO.US,D,20090430,000000,13.4579,13.5996,13.0136,13.1884,348880.42867556,0
+PHO.US,D,20090501,000000,13.363,13.401,13.0626,13.2712,254005.69165005,0
+PHO.US,D,20090504,000000,13.2412,13.7394,13.2412,13.6815,417912.83879652,0
+PHO.US,D,20090505,000000,13.5707,13.7115,13.372,13.5607,1095002.2387478,0
+PHO.US,D,20090506,000000,13.7683,13.7683,13.372,13.4479,628342.78571151,0
+PHO.US,D,20090507,000000,13.5996,13.7863,13.2332,13.3351,344164.33924744,0
+PHO.US,D,20090508,000000,13.5048,13.8063,13.4479,13.8063,509169.36957429,0
+PHO.US,D,20090511,000000,13.4669,13.8622,13.2892,13.3451,349095.79809507,0
+PHO.US,D,20090512,000000,13.5048,13.5048,12.9478,13.1404,443874.37017048,0
+PHO.US,D,20090513,000000,12.8928,12.9308,12.5185,12.815,1079990.4893489,0
+PHO.US,D,20090514,000000,12.815,12.8838,12.4896,12.6842,415979.5226121,0
+PHO.US,D,20090515,000000,12.6393,12.9956,12.6393,12.7302,276832.84668148,0
+PHO.US,D,20090518,000000,12.8838,13.2892,12.8738,13.0816,495136.29888641,0
+PHO.US,D,20090519,000000,13.2153,13.5327,13.1884,13.382,405759.99322686,0
+PHO.US,D,20090520,000000,13.6915,13.7773,13.2612,13.2992,437143.82538128,0
+PHO.US,D,20090521,000000,13.5507,13.5507,12.8738,13.0626,369717.16958344,0
+PHO.US,D,20090522,000000,13.1584,13.1684,12.9118,12.9118,261381.34297954,0
+PHO.US,D,20090526,000000,12.7491,13.5327,12.7491,13.5138,474083.18684079,0
+PHO.US,D,20090527,000000,13.5228,13.6186,13.2712,13.3171,313841.32669888,0
+PHO.US,D,20090528,000000,13.354,13.4379,12.9578,13.2253,376731.20063181,0
+PHO.US,D,20090529,000000,13.2512,13.4669,13.1974,13.4579,239748.23607858,0
+PHO.US,D,20090601,000000,13.5417,14.0599,13.4479,14.0109,622157.17563957,0
+PHO.US,D,20090602,000000,13.8811,14.2565,13.8811,14.1527,368012.24515552,0
+PHO.US,D,20090603,000000,14.0019,14.0987,13.7394,13.9091,449302.68126031,0
+PHO.US,D,20090604,000000,14.0699,14.2275,13.8911,14.2095,253699.16587159,0
+PHO.US,D,20090605,000000,14.2375,14.4173,14.1077,14.1707,489464.57026661,0
+PHO.US,D,20090608,000000,14.0789,14.2755,13.9091,14.1437,221258.52098422,0
+PHO.US,D,20090609,000000,14.2945,14.3873,14.1527,14.2565,200430.79554041,0
+PHO.US,D,20090610,000000,14.4551,14.4641,13.964,14.2375,371476.1867958,0
+PHO.US,D,20090611,000000,14.1617,14.5271,14.1617,14.3973,249393.78091788,0
+PHO.US,D,20090612,000000,14.1807,14.2945,14.0699,14.2945,170241.01151648,0
+PHO.US,D,20090615,000000,14.0599,14.1617,13.6455,13.8432,577630.80030399,0
+PHO.US,D,20090616,000000,13.8721,13.974,13.4669,13.5138,602353.20622711,0
+PHO.US,D,20090617,000000,13.4379,13.7683,13.354,13.6356,406731.65991022,0
+PHO.US,D,20090618,000000,13.5907,13.7115,13.4669,13.6356,295064.11847243,0
+PHO.US,D,20090619,000000,13.7593,13.8333,13.5417,13.6915,231049.31496691,0
+PHO.US,D,20090622,000000,13.5417,13.5507,13.1684,13.1884,385969.04615138,0
+PHO.US,D,20090623,000000,13.1884,13.2712,13.0056,13.0326,400349.71306516,0
+PHO.US,D,20090624,000000,13.0816,13.401,13.0816,13.2332,455332.02328832,0
+PHO.US,D,20090625,000000,13.0915,13.5507,13.0915,13.5507,240503.53162421,0
+PHO.US,D,20090626,000000,13.5507,13.8721,13.4768,13.8721,412144.94522661,0
+PHO.US,D,20090629,000000,13.8243,14.0109,13.7204,13.974,310149.99502033,0
+PHO.US,D,20090630,000000,13.9091,14.1437,13.7394,13.8432,193690.23356892,0
+PHO.US,D,20090701,000000,13.9181,14.1527,13.8811,14.0399,292583.86413427,0
+PHO.US,D,20090702,000000,13.7204,13.7204,13.4579,13.4768,228101.25821522,0
+PHO.US,D,20090706,000000,13.3171,13.363,13.0915,13.2253,235853.55559929,0
+PHO.US,D,20090707,000000,13.1584,13.2512,12.844,12.8928,448978.12455371,0
+PHO.US,D,20090708,000000,13.0526,13.0716,12.5564,12.758,604926.62036067,0
+PHO.US,D,20090709,000000,12.835,12.9308,12.7401,12.835,366340.3774292,0
+PHO.US,D,20090710,000000,12.805,12.9678,12.5564,12.9218,209316.03624293,0
+PHO.US,D,20090713,000000,12.8928,13.2332,12.7202,13.1974,217131.44187551,0
+PHO.US,D,20090714,000000,13.1974,13.2612,13.0816,13.2253,172854.49437926,0
+PHO.US,D,20090715,000000,13.3171,13.7204,13.3171,13.7115,329032.38366096,0
+PHO.US,D,20090716,000000,13.6096,13.9829,13.5607,13.9181,175837.61126901,0
+PHO.US,D,20090717,000000,13.9001,13.9091,13.7963,13.8333,172427.76241316,0
+PHO.US,D,20090720,000000,13.9451,14.1907,13.8911,14.1527,511644.61532129,0
+PHO.US,D,20090721,000000,14.2945,14.3393,13.9451,14.1347,200133.28522602,0
+PHO.US,D,20090722,000000,14.0987,14.2095,14.0599,14.1527,278157.1181819,0
+PHO.US,D,20090723,000000,14.1257,14.556,14.0699,14.4352,455963.10577339,0
+PHO.US,D,20090724,000000,14.4272,14.6808,14.3393,14.6618,336306.86144918,0
+PHO.US,D,20090727,000000,14.7097,14.7477,14.5101,14.6907,328985.30290413,0
+PHO.US,D,20090728,000000,14.5271,14.6907,14.4173,14.6039,245467.04545521,0
+PHO.US,D,20090729,000000,14.4641,14.6229,14.3873,14.4921,238066.35116996,0
+PHO.US,D,20090730,000000,14.5949,14.8894,14.5859,14.6419,468760.05616512,0
+PHO.US,D,20090731,000000,14.6229,14.8515,14.5021,14.5021,179337.61476557,0
+PHO.US,D,20090803,000000,14.7477,14.9453,14.6708,14.8615,740926.89933,0
+PHO.US,D,20090804,000000,14.7377,15.094,14.5759,15.0392,329125.54345637,0
+PHO.US,D,20090805,000000,15.0392,15.0851,14.7097,14.8794,490786.83833057,0
+PHO.US,D,20090806,000000,14.9453,14.9932,14.6419,14.6708,372779.42221338,0
+PHO.US,D,20090807,000000,14.9932,15.103,14.7966,15.0102,503224.17187763,0
+PHO.US,D,20090810,000000,14.9453,15.0581,14.8615,15.0102,237955.1604464,0
+PHO.US,D,20090811,000000,14.8984,14.9733,14.7097,14.8245,290964.08575593,0
+PHO.US,D,20090812,000000,14.7477,15.1969,14.7377,15.0392,552432.5782215,0
+PHO.US,D,20090813,000000,15.1869,15.2168,14.9553,15.0761,275067.81915974,0
+PHO.US,D,20090814,000000,15.112,15.112,14.6708,14.8245,306863.3575068,0
+PHO.US,D,20090817,000000,14.5021,14.5101,14.3214,14.4272,467455.81902931,0
+PHO.US,D,20090818,000000,14.4831,14.7287,14.4641,14.6329,370089.80876511,0
+PHO.US,D,20090819,000000,14.5271,14.8515,14.2006,14.8515,276637.51162658,0
+PHO.US,D,20090820,000000,14.9174,15.0202,14.7776,14.9832,239338.5333224,0
+PHO.US,D,20090821,000000,15.0482,15.3766,15.0392,15.3276,217300.73225642,0
+PHO.US,D,20090824,000000,15.4604,15.4804,15.2348,15.2538,331262.20844154,0
+PHO.US,D,20090825,000000,15.2908,15.4994,15.2628,15.3186,293070.69919419,0
+PHO.US,D,20090826,000000,15.2258,15.3766,15.169,15.3276,232634.03320719,0
+PHO.US,D,20090827,000000,15.3666,15.3666,15.0012,15.2628,241661.51789841,0
+PHO.US,D,20090828,000000,15.4994,15.4994,15.0851,15.2068,205404.32655371,0
+PHO.US,D,20090831,000000,15.15,15.15,14.8794,15.0392,224860.69974029,0
+PHO.US,D,20090901,000000,15.0012,15.3186,14.7197,14.7676,395098.70610208,0
+PHO.US,D,20090902,000000,14.6419,14.7776,14.6039,14.6229,362326.4924805,0
+PHO.US,D,20090903,000000,14.7676,14.8515,14.6419,14.7966,220818.76668114,0
+PHO.US,D,20090904,000000,14.7776,15.0292,14.7576,15.0102,121524.44882367,0
+PHO.US,D,20090908,000000,15.3007,15.3186,15.094,15.2538,218741.20307156,0
+PHO.US,D,20090909,000000,15.2168,15.6112,15.2168,15.5284,225487.77535244,0
+PHO.US,D,20090910,000000,15.4604,15.7809,15.4604,15.7609,225820.34580488,0
+PHO.US,D,20090911,000000,15.752,15.9116,15.732,15.7908,189532.10119506,0
+PHO.US,D,20090914,000000,15.6541,15.9855,15.6292,15.9496,199995.04811025,0
+PHO.US,D,20090915,000000,15.9017,16.1562,15.8917,16.0704,628766.51252291,0
+PHO.US,D,20090916,000000,16.0804,16.3669,16.0804,16.3269,596047.38996754,0
+PHO.US,D,20090917,000000,16.2421,16.4597,16.2421,16.3369,242220.4766709,0
+PHO.US,D,20090918,000000,16.3569,16.4767,16.291,16.3958,183014.92238891,0
+PHO.US,D,20090921,000000,16.2621,16.291,16.1083,16.1942,162093.03543145,0
+PHO.US,D,20090922,000000,16.3469,16.4058,16.1762,16.2231,297159.71301016,0
+PHO.US,D,20090923,000000,16.2042,16.3469,16.0414,16.0804,244609.57465009,0
+PHO.US,D,20090924,000000,16.1942,16.1942,15.6112,15.703,313720.11879301,0
+PHO.US,D,20090925,000000,15.6112,15.694,15.4604,15.5522,321128.8268241,0
+PHO.US,D,20090928,000000,15.5812,15.8917,15.5194,15.8288,206126.56539775,0
+PHO.US,D,20090929,000000,15.7809,15.9396,15.752,15.7908,243573.798,0
+PHO.US,D,20090930,000000,15.674,15.9496,15.5194,15.712,678264.41543534,0
+PHO.US,D,20091001,000000,15.6112,15.732,15.14,15.15,496516.66660773,0
+PHO.US,D,20091002,000000,15.0851,15.0851,14.8794,14.8794,724847.31829767,0
+PHO.US,D,20091005,000000,14.8984,15.2258,14.8794,15.2258,312832.59644099,0
+PHO.US,D,20091006,000000,15.2708,15.5442,15.2708,15.4324,226581.65165989,0
+PHO.US,D,20091007,000000,15.4504,15.4604,15.2628,15.3566,242890.62616695,0
+PHO.US,D,20091008,000000,15.3946,15.6472,15.3276,15.5522,271035.9032829,0
+PHO.US,D,20091009,000000,15.5912,15.722,15.4804,15.703,230238.92491861,0
+PHO.US,D,20091012,000000,15.742,15.8098,15.5622,15.6541,408293.33863121,0
+PHO.US,D,20091013,000000,15.5522,15.6392,15.4504,15.5094,217977.89378009,0
+PHO.US,D,20091014,000000,15.752,15.8008,15.5194,15.8008,268210.0561553,0
+PHO.US,D,20091015,000000,15.6541,15.8008,15.6392,15.8008,317589.75631655,0
+PHO.US,D,20091016,000000,15.694,15.694,15.3766,15.5194,365706.28978943,0
+PHO.US,D,20091019,000000,15.5712,15.703,15.4324,15.5622,267823.39291842,0
+PHO.US,D,20091020,000000,15.6472,15.6472,15.3766,15.5194,291495.9981362,0
+PHO.US,D,20091021,000000,15.4604,15.7709,15.3946,15.4046,551650.23628366,0
+PHO.US,D,20091022,000000,15.3476,15.6472,15.2808,15.5522,1034229.9971536,0
+PHO.US,D,20091023,000000,15.6472,15.6472,15.3007,15.3376,213842.80092552,0
+PHO.US,D,20091026,000000,15.3476,15.6292,15.16,15.2628,331020.79434804,0
+PHO.US,D,20091027,000000,15.2168,15.3476,15.0761,15.14,710502.71324017,0
+PHO.US,D,20091028,000000,15.0661,15.14,14.7477,14.7776,610341.90911352,0
+PHO.US,D,20091029,000000,14.8615,15.2708,14.8145,15.2258,503383.44507624,0
+PHO.US,D,20091030,000000,15.112,15.14,14.7287,14.7866,867621.21594009,0
+PHO.US,D,20091102,000000,14.7966,15.0202,14.5759,14.8245,336058.43532808,0
+PHO.US,D,20091103,000000,14.7776,15.0761,14.6329,15.0392,260484.80516344,0
+PHO.US,D,20091104,000000,15.16,15.3476,14.9363,14.9553,247614.72934091,0
+PHO.US,D,20091105,000000,15.094,15.3666,14.9363,15.3476,229402.49019634,0
+PHO.US,D,20091106,000000,15.1969,15.4894,15.131,15.3007,235130.31503703,0
+PHO.US,D,20091109,000000,15.3566,15.5912,15.3376,15.5442,339476.29792977,0
+PHO.US,D,20091110,000000,15.4804,15.6192,15.3097,15.4324,252052.34110102,0
+PHO.US,D,20091111,000000,15.6012,15.6641,15.4046,15.4994,232557.9026217,0
+PHO.US,D,20091112,000000,15.4804,15.5354,15.131,15.1969,415133.07070752,0
+PHO.US,D,20091113,000000,15.1789,15.5094,15.121,15.4504,233895.19645911,0
+PHO.US,D,20091116,000000,15.4704,15.9116,15.4704,15.8188,328563.57952918,0
+PHO.US,D,20091117,000000,15.703,15.7908,15.6392,15.732,284548.08049104,0
+PHO.US,D,20091118,000000,15.684,15.752,15.6012,15.6392,1216345.3765717,0
+PHO.US,D,20091119,000000,15.4804,15.5712,15.1869,15.3097,447530.64171097,0
+PHO.US,D,20091120,000000,15.15,15.3097,15.0851,15.2538,340441.95430375,0
+PHO.US,D,20091123,000000,15.4126,15.674,15.4126,15.5194,272083.70055177,0
+PHO.US,D,20091124,000000,15.4894,15.5194,15.3186,15.4424,355798.29477381,0
+PHO.US,D,20091125,000000,15.4225,15.5912,15.4126,15.4804,1018177.4625135,0
+PHO.US,D,20091127,000000,15.0482,15.4046,15.0482,15.1789,166645.84478804,0
+PHO.US,D,20091130,000000,15.16,15.1789,14.9363,15.0761,597425.75425239,0
+PHO.US,D,20091201,000000,15.103,15.3766,15.103,15.2808,338889.29104683,0
+PHO.US,D,20091202,000000,15.2708,15.4804,15.1869,15.3476,292788.21465325,0
+PHO.US,D,20091203,000000,15.3476,15.5194,15.169,15.1869,211241.3386815,0
+PHO.US,D,20091204,000000,15.3566,15.5712,15.169,15.3866,340627.27217635,0
+PHO.US,D,20091207,000000,15.3097,15.4994,15.2348,15.4126,256750.39960099,0
+PHO.US,D,20091208,000000,15.2708,15.3007,15.094,15.2068,298772.4793609,0
+PHO.US,D,20091209,000000,15.131,15.3476,15.0581,15.3007,252578.24317191,0
+PHO.US,D,20091210,000000,15.3276,15.4994,15.2808,15.3866,277055.2281286,0
+PHO.US,D,20091211,000000,15.4424,15.5622,15.3766,15.5522,250690.00430785,0
+PHO.US,D,20091214,000000,15.6112,15.7809,15.5284,15.7609,361393.89280812,0
+PHO.US,D,20091215,000000,15.752,15.8827,15.6392,15.8098,341987.60553306,0
+PHO.US,D,20091216,000000,15.8548,15.9496,15.7809,15.8648,240579.66220972,0
+PHO.US,D,20091217,000000,15.6641,15.8648,15.6292,15.703,374356.12670784,0
+PHO.US,D,20091218,000000,15.752,15.8648,15.5194,15.6472,242261.54711834,0
+PHO.US,D,20091221,000000,15.684,15.8648,15.6641,15.8188,221029.1275095,0
+PHO.US,D,20091222,000000,15.7809,15.9496,15.7809,15.9396,341351.51445684,0
+PHO.US,D,20091223,000000,15.8917,16.0704,15.8468,16.0514,1265751.121407,0
+PHO.US,D,20091224,000000,16.0225,16.1562,16.0225,16.1183,153856.90814215,0
+PHO.US,D,20091228,000000,16.0804,16.1562,15.9945,16.1562,342906.18115022,0
+PHO.US,D,20091229,000000,16.1273,16.2231,16.0514,16.0894,188613.52557789,0
+PHO.US,D,20091230,000000,16.0314,16.1183,15.9396,15.9766,191035.6802587,0
+PHO.US,D,20091231,000000,15.9296,16.0614,15.8388,15.8548,141957.49728476,0
+PHO.US,D,20100104,000000,16.0314,16.2231,15.9855,16.1862,425106.1774081,0
+PHO.US,D,20100105,000000,16.2231,16.2421,16.0614,16.1862,243734.07291684,0
+PHO.US,D,20100106,000000,16.1942,16.2621,16.1273,16.2621,222541.72203721,0
+PHO.US,D,20100107,000000,16.2421,16.4677,16.2042,16.4597,335657.74803597,0
+PHO.US,D,20100108,000000,16.4427,16.6444,16.0614,16.6444,633412.48167491,0
+PHO.US,D,20100111,000000,16.7583,16.7771,16.5715,16.6005,300738.85224693,0
+PHO.US,D,20100112,000000,16.4967,16.5815,16.309,16.4517,619675.9195832,0
+PHO.US,D,20100113,000000,16.4677,16.5057,16.3179,16.5057,219770.96941227,0
+PHO.US,D,20100114,000000,16.4767,16.5236,16.3859,16.4767,164143.55264882,0
+PHO.US,D,20100115,000000,16.4967,16.5336,16.1562,16.2521,191952.2524394,0
+PHO.US,D,20100119,000000,16.282,16.4597,16.2521,16.4228,326237.58979849,0
+PHO.US,D,20100120,000000,16.2721,16.2721,15.9586,16.0993,292910.42427735,0
+PHO.US,D,20100121,000000,16.1083,16.1473,15.712,15.8188,479491.46356603,0
+PHO.US,D,20100122,000000,15.732,15.8548,15.4704,15.4804,297698.63741804,0
+PHO.US,D,20100125,000000,15.6292,15.6541,15.4504,15.5622,394401.51021381,0
+PHO.US,D,20100126,000000,15.4994,15.5812,15.3766,15.4126,613301.98648397,0
+PHO.US,D,20100127,000000,15.3376,15.4504,15.169,15.4046,422777.18252272,0
+PHO.US,D,20100128,000000,15.3476,15.3666,14.9264,15.0761,443730.12274532,0
+PHO.US,D,20100129,000000,15.094,15.2908,14.8615,14.9174,289794.07886297,0
+PHO.US,D,20100201,000000,14.9453,15.094,14.9174,15.0102,248758.69155988,0
+PHO.US,D,20100202,000000,15.0292,15.2908,15.0102,15.2068,279157.83469394,0
+PHO.US,D,20100203,000000,15.1789,15.3186,15.103,15.14,257583.82916858,0
+PHO.US,D,20100204,000000,15.0581,15.094,14.6419,14.6419,752827.31190562,0
+PHO.US,D,20100205,000000,14.6419,14.6907,14.2945,14.6229,637589.64669515,0
+PHO.US,D,20100208,000000,14.5759,14.6518,14.4352,14.4352,627009.49874701,0
+PHO.US,D,20100209,000000,14.6329,14.8435,14.4731,14.7007,350463.14347939,0
+PHO.US,D,20100210,000000,14.7007,14.7676,14.5101,14.6618,215797.15319278,0
+PHO.US,D,20100211,000000,14.6618,14.9363,14.556,14.8984,207110.25269987,0
+PHO.US,D,20100212,000000,14.7287,15.0292,14.7097,15.0292,214290.56897446,0
+PHO.US,D,20100216,000000,15.094,15.15,15.0012,15.131,261849.14539308,0
+PHO.US,D,20100217,000000,15.14,15.2628,15.103,15.2068,192730.58750431,0
+PHO.US,D,20100218,000000,15.169,15.4424,15.169,15.4324,178196.6577013,0
+PHO.US,D,20100219,000000,15.3666,15.5912,15.3476,15.4894,139037.48864351,0
+PHO.US,D,20100222,000000,15.5812,15.5812,15.4324,15.4804,171914.88267927,0
+PHO.US,D,20100223,000000,15.4324,15.5284,15.1969,15.2348,227928.96267961,0
+PHO.US,D,20100224,000000,15.2538,15.3946,15.1789,15.3097,708831.84723209,0
+PHO.US,D,20100225,000000,15.103,15.4126,14.9733,15.4126,509966.73728558,0
+PHO.US,D,20100226,000000,15.3766,15.4604,15.2438,15.4046,199519.23195086,0
+PHO.US,D,20100301,000000,15.5094,15.752,15.4504,15.722,226359.27021278,0
+PHO.US,D,20100302,000000,15.7709,15.9296,15.752,15.8548,304204.79732366,0
+PHO.US,D,20100303,000000,15.8827,16.0894,15.8827,16.0125,267416.69531693,0
+PHO.US,D,20100304,000000,16.0035,16.1083,15.9396,16.0314,274734.24698907,0
+PHO.US,D,20100305,000000,16.1083,16.301,16.0894,16.282,312610.21499388,0
+PHO.US,D,20100308,000000,16.2331,16.3369,16.1862,16.1942,275146.95489994,0
+PHO.US,D,20100309,000000,16.0993,16.2721,16.0993,16.2131,191370.2541476,0
+PHO.US,D,20100310,000000,16.2231,16.282,16.1083,16.1942,167203.8018423,0
+PHO.US,D,20100311,000000,16.1083,16.2621,16.0314,16.2421,176295.39650024,0
+PHO.US,D,20100312,000000,16.2621,16.2621,16.0804,16.1942,212066.75450325,0
+PHO.US,D,20100315,000000,16.1473,16.2331,16.0514,16.1562,201981.45536087,0
+PHO.US,D,20100316,000000,16.1862,16.2042,16.0993,16.1862,299433.61339288,0
+PHO.US,D,20100317,000000,16.2042,16.3369,16.1762,16.2331,374958.15936423,0
+PHO.US,D,20100318,000000,16.2042,16.3179,16.1862,16.2331,247532.58844603,0
+PHO.US,D,20100319,000000,16.301,16.3179,16.0514,16.1083,226971.32005146,0
+PHO.US,D,20100322,000000,15.9766,16.3669,15.9766,16.309,259568.23298275,0
+PHO.US,D,20100323,000000,16.301,16.5905,16.282,16.5905,329529.23590317,0
+PHO.US,D,20100324,000000,16.4597,16.5236,16.3759,16.3759,249256.54552032,0
+PHO.US,D,20100325,000000,16.4867,16.6285,16.3179,16.3179,246602.99392833,0
+PHO.US,D,20100326,000000,16.3179,16.4867,16.2521,16.3669,288255.43966128,0
+PHO.US,D,20100329,000000,16.3958,16.5615,16.3958,16.5236,172458.8156783,0
+PHO.US,D,20100330,000000,16.5435,16.6923,16.4967,16.4967,349080.77232161,0
+PHO.US,D,20100331,000000,16.3759,16.5715,16.3569,16.3958,380370.44296239,0
+PHO.US,D,20100401,000000,16.4517,16.6185,16.3958,16.5137,264784.17980777,0
+PHO.US,D,20100405,000000,16.5236,16.7671,16.4967,16.7671,167042.52520722,0
+PHO.US,D,20100406,000000,16.7193,16.8061,16.6365,16.7483,248953.02489655,0
+PHO.US,D,20100407,000000,16.6923,16.7283,16.5615,16.6285,203910.76467238,0
+PHO.US,D,20100408,000000,16.5615,16.7023,16.4767,16.6923,303820.13752324,0
+PHO.US,D,20100409,000000,16.6444,16.7583,16.6085,16.7483,565359.75198316,0
+PHO.US,D,20100412,000000,16.7383,16.7871,16.6823,16.7483,487665.48432504,0
+PHO.US,D,20100413,000000,16.6923,16.8151,16.6633,16.7871,247973.34446735,0
+PHO.US,D,20100414,000000,16.8521,16.9908,16.7971,16.9908,227870.86302225,0
+PHO.US,D,20100415,000000,16.9539,17.0577,16.8969,17.0187,345773.09872525,0
+PHO.US,D,20100416,000000,17.0008,17.0477,16.6923,16.8431,584152.98770129,0
+PHO.US,D,20100419,000000,16.7103,16.8431,16.4967,16.6923,375145.48067329,0
+PHO.US,D,20100420,000000,16.7671,16.9439,16.7671,16.9439,199169.6322885,0
+PHO.US,D,20100421,000000,16.9819,17.1146,16.8351,17.0867,234095.54010516,0
+PHO.US,D,20100422,000000,16.9349,17.3232,16.8521,17.3133,172346.62323651,0
+PHO.US,D,20100423,000000,17.3721,17.5109,17.2663,17.5109,301790.65638871,0
+PHO.US,D,20100426,000000,17.5568,17.5658,17.3721,17.3721,318376.10512732,0
+PHO.US,D,20100427,000000,17.2464,17.4171,16.9249,16.9439,258404.23639917,0
+PHO.US,D,20100428,000000,17.0087,17.1056,16.8889,16.9908,269101.58538024,0
+PHO.US,D,20100429,000000,17.0677,17.3622,17.0087,17.3622,185895.86401916,0
+PHO.US,D,20100430,000000,17.3332,17.465,16.9629,16.9819,139685.6003385,0
+PHO.US,D,20100503,000000,17.0277,17.3332,17.0277,17.2953,309440.7785133,0
+PHO.US,D,20100504,000000,17.0477,17.1246,16.6633,16.7283,399783.74226506,0
+PHO.US,D,20100505,000000,16.6923,16.7583,16.3759,16.5236,2019835.5896916,0
+PHO.US,D,20100506,000000,16.3759,16.9249,6.57371,16.0035,1039881.6914088,0
+PHO.US,D,20100507,000000,15.694,15.9855,15.4225,15.4504,2147028.7619803,0
+PHO.US,D,20100510,000000,16.8251,16.8251,15.9855,16.3669,480719.57011633,0
+PHO.US,D,20100511,000000,16.1562,16.6285,16.1273,16.4058,423426.29593593,0
+PHO.US,D,20100512,000000,16.5336,16.8521,16.3759,16.8251,201559.73198593,0
+PHO.US,D,20100513,000000,16.8521,16.9149,16.6733,16.7103,199061.44671964,0
+PHO.US,D,20100514,000000,16.5336,16.5715,16.1473,16.282,324517.63959712,0
+PHO.US,D,20100517,000000,16.2231,16.4597,15.8727,16.2621,305039.22860948,0
+PHO.US,D,20100518,000000,16.3759,16.5236,15.9496,15.9686,180706.96358636,0
+PHO.US,D,20100519,000000,15.8727,15.9855,15.4994,15.703,291095.31084409,0
+PHO.US,D,20100520,000000,15.3566,15.3566,14.9633,14.9733,467156.30527845,0
+PHO.US,D,20100521,000000,14.6419,15.2708,14.6129,15.1969,441702.64504724,0
+PHO.US,D,20100524,000000,15.121,15.2438,14.9553,14.9553,254699.88238363,0
+PHO.US,D,20100525,000000,14.7007,14.9174,14.4551,14.9084,514550.59990731,0
+PHO.US,D,20100526,000000,15.15,15.2908,14.8894,14.9363,253670.1160429,0
+PHO.US,D,20100527,000000,15.16,15.5622,15.16,15.5622,185688.50834551,0
+PHO.US,D,20100528,000000,15.4704,15.684,15.2168,15.3007,271921.42219846,0
+PHO.US,D,20100601,000000,15.0851,15.3276,14.8335,14.8435,393604.1425025,0
+PHO.US,D,20100602,000000,14.9084,15.2908,14.8894,15.2708,210060.31288802,0
+PHO.US,D,20100603,000000,15.2808,15.4994,15.2708,15.4504,271321.39297853,0
+PHO.US,D,20100604,000000,15.2808,15.2808,14.6708,14.7097,148126.07814677,0
+PHO.US,D,20100607,000000,14.6708,14.7866,14.3114,14.3214,260152.234711,0
+PHO.US,D,20100608,000000,14.4173,14.4551,14.1347,14.3973,519742.50549481,0
+PHO.US,D,20100609,000000,14.4352,14.7576,14.3593,14.4173,252592.26722713,0
+PHO.US,D,20100610,000000,14.6229,14.9453,14.6129,14.9363,207836.49841681,0
+PHO.US,D,20100611,000000,14.7377,15.0661,14.7377,15.0661,127069.96094645,0
+PHO.US,D,20100614,000000,15.121,15.4046,15.0581,15.112,338431.50581559,0
+PHO.US,D,20100615,000000,15.16,15.6192,15.121,15.5812,207342.65132929,0
+PHO.US,D,20100616,000000,15.4324,15.6392,15.4324,15.5354,169441.64036872,0
+PHO.US,D,20100617,000000,15.5442,15.6012,15.3276,15.5194,112791.46929216,0
+PHO.US,D,20100618,000000,15.4894,15.6192,15.4424,15.5194,141222.23610373,0
+PHO.US,D,20100621,000000,15.6392,15.7609,15.2808,15.3866,130511.86478566,0
+PHO.US,D,20100622,000000,15.3766,15.5194,15.0292,15.0292,236184.12261528,0
+PHO.US,D,20100623,000000,14.9932,15.1789,14.8615,15.0482,240388.33402773,0
+PHO.US,D,20100624,000000,14.8794,15.0482,14.7776,14.8056,203038.26809381,0
+PHO.US,D,20100625,000000,14.8245,14.9733,14.6907,14.9174,189631.27129985,0
+PHO.US,D,20100628,000000,14.9084,15.0581,14.7576,14.8245,164040.3756711,0
+PHO.US,D,20100629,000000,14.5949,14.5949,14.1907,14.3035,335139.85971092,0
+PHO.US,D,20100630,000000,14.2765,14.4661,14.1447,14.1617,332436.22220742,0
+PHO.US,D,20100701,000000,14.0887,14.1907,13.8063,14.0789,498140.45185899,0
+PHO.US,D,20100702,000000,14.0599,14.1707,13.9181,13.9919,227388.03483526,0
+PHO.US,D,20100706,000000,14.0699,14.3114,13.7963,13.8811,281548.93610961,0
+PHO.US,D,20100707,000000,13.9181,14.3693,13.8721,14.3693,460466.83093669,0
+PHO.US,D,20100708,000000,14.4731,14.5859,14.3393,14.5859,151034.06616925,0
+PHO.US,D,20100709,000000,14.6329,14.7197,14.5191,14.7097,167092.61111874,0
+PHO.US,D,20100712,000000,14.5949,14.7197,14.3873,14.4173,251662.67270944,0
+PHO.US,D,20100713,000000,14.5759,14.9932,14.556,14.9174,275497.55628054,0
+PHO.US,D,20100714,000000,14.8145,14.9932,14.7676,14.8894,356027.68824855,0
+PHO.US,D,20100715,000000,14.8714,14.8794,14.5949,14.7776,512181.53629272,0
+PHO.US,D,20100716,000000,14.6618,14.8245,14.2006,14.2375,286519.46196821,0
+PHO.US,D,20100719,000000,14.1907,14.4073,14.1257,14.3493,286584.57365318,0
+PHO.US,D,20100720,000000,14.1617,14.6518,14.1077,14.6229,305542.09116108,0
+PHO.US,D,20100721,000000,14.7197,14.7477,14.4272,14.5021,159634.81889436,0
+PHO.US,D,20100722,000000,14.6708,14.8794,14.6708,14.8435,299974.54123723,0
+PHO.US,D,20100723,000000,14.7776,15.1869,14.7197,15.1789,169722.1214732,0
+PHO.US,D,20100726,000000,15.1789,15.4604,15.14,15.4604,289864.19913909,0
+PHO.US,D,20100727,000000,15.5094,15.5812,15.2708,15.2808,271596.86549185,0
+PHO.US,D,20100728,000000,15.2348,15.3097,15.0012,15.0761,170674.75551018,0
+PHO.US,D,20100729,000000,15.1969,15.3766,15.0292,15.2068,147335.72246308,0
+PHO.US,D,20100730,000000,15.131,15.3007,14.9453,15.16,139028.47317944,0
+PHO.US,D,20100802,000000,15.3866,15.5812,15.2908,15.4504,200498.91238007,0
+PHO.US,D,20100803,000000,15.2908,15.5194,15.1969,15.3866,133737.39748714,0
+PHO.US,D,20100804,000000,15.4046,15.5442,15.3376,15.4804,186006.0530245,0
+PHO.US,D,20100805,000000,15.3186,15.5194,15.3186,15.4046,223919.08460383,0
+PHO.US,D,20100806,000000,15.16,15.3566,15.0482,15.2628,157493.14531804,0
+PHO.US,D,20100809,000000,15.3946,15.4324,15.1969,15.3766,146932.03001628,0
+PHO.US,D,20100810,000000,15.2628,15.2628,14.9832,15.0661,247573.65889347,0
+PHO.US,D,20100811,000000,14.8145,14.8145,14.3873,14.4073,294334.86760079,0
+PHO.US,D,20100812,000000,14.0987,14.4272,14.0987,14.3693,416838.99685367,0
+PHO.US,D,20100813,000000,14.2945,14.4352,14.2475,14.2475,171330.88095101,0
+PHO.US,D,20100816,000000,14.1907,14.4452,14.1257,14.3693,271972.5098282,0
+PHO.US,D,20100817,000000,14.4921,14.8435,14.4641,14.6808,244261.97842419,0
+PHO.US,D,20100818,000000,14.5759,14.7776,14.5101,14.6329,288752.29190349,0
+PHO.US,D,20100819,000000,14.556,14.556,14.2006,14.2565,316981.71335078,0
+PHO.US,D,20100820,000000,14.2565,14.2565,14.0309,14.1807,230283.00052075,0
+PHO.US,D,20100823,000000,14.2175,14.3873,14.0499,14.0599,228265.54000498,0
+PHO.US,D,20100824,000000,13.9181,13.9829,13.7015,13.7773,361529.1247692,0
+PHO.US,D,20100825,000000,13.6356,13.974,13.5607,13.9181,284000.14061908,0
+PHO.US,D,20100826,000000,14.0599,14.1077,13.7963,13.8153,603799.68735162,0
+PHO.US,D,20100827,000000,13.9001,14.1617,13.7394,14.1437,260322.52681014,0
+PHO.US,D,20100830,000000,14.0019,14.1527,13.8333,13.8333,179584.03745022,0
+PHO.US,D,20100831,000000,13.7494,13.9451,13.7015,13.8063,289701.92078579,0
+PHO.US,D,20100901,000000,14.1437,14.3873,14.0309,14.3693,244779.86674924,0
+PHO.US,D,20100902,000000,14.3214,14.547,14.3214,14.5191,142955.20864211,0
+PHO.US,D,20100903,000000,14.6518,14.8435,14.6229,14.7477,225578.93171139,0
+PHO.US,D,20100907,000000,14.6618,14.7477,14.537,14.5759,375550.17483832,0
+PHO.US,D,20100908,000000,14.6129,14.7676,14.5949,14.6518,318377.10684555,0
+PHO.US,D,20100909,000000,14.8335,14.8615,14.6229,14.7097,305943.78017142,0
+PHO.US,D,20100910,000000,14.7197,14.8245,14.6518,14.7287,344133.2859823,0
+PHO.US,D,20100913,000000,14.8056,15.0661,14.8056,15.0012,269883.92731809,0
+PHO.US,D,20100914,000000,14.9363,15.0482,14.9084,14.9553,204268.37808059,0
+PHO.US,D,20100915,000000,14.8515,15.0761,14.7477,15.0202,473151.58888663,0
+PHO.US,D,20100916,000000,14.9553,15.0102,14.8245,14.8984,647818.19154445,0
+PHO.US,D,20100917,000000,15.0392,15.0851,14.8435,14.9932,184332.18186172,0
+PHO.US,D,20100920,000000,15.0392,15.3566,14.9932,15.3276,310276.21151734,0
+PHO.US,D,20100921,000000,15.3276,15.4225,15.2538,15.2708,300925.17183775,0
+PHO.US,D,20100922,000000,15.2068,15.3666,15.112,15.2068,216798.87142305,0
+PHO.US,D,20100923,000000,15.0761,15.2438,15.0012,15.0392,241842.82889808,0
+PHO.US,D,20100924,000000,15.15,15.4704,15.15,15.4704,221200.42132688,0
+PHO.US,D,20100927,000000,15.4424,15.5094,15.3666,15.4424,232660.07788118,0
+PHO.US,D,20100928,000000,15.4424,15.6112,15.2348,15.5622,304926.03444946,0
+PHO.US,D,20100929,000000,15.4994,15.6472,15.3476,15.5812,312257.61017682,0
+PHO.US,D,20100930,000000,15.6292,15.7609,15.4126,15.5622,218501.79241451,0
+PHO.US,D,20101001,000000,15.742,15.752,15.4894,15.6192,245096.40971,0
+PHO.US,D,20101004,000000,15.6292,15.6392,15.3007,15.3566,201157.04125736,0
+PHO.US,D,20101005,000000,15.4894,15.8468,15.4894,15.8008,361133.44606825,0
+PHO.US,D,20101006,000000,15.7709,15.9017,15.684,15.8468,237683.69480599,0
+PHO.US,D,20101007,000000,15.9017,15.9686,15.712,15.8098,175713.39820846,0
+PHO.US,D,20101008,000000,15.8008,16.1662,15.8008,16.0993,222578.78561173,0
+PHO.US,D,20101011,000000,16.0993,16.2231,16.0614,16.1373,151747.2895492,0
+PHO.US,D,20101012,000000,16.0314,16.2042,15.8827,16.1373,223592.52446076,0
+PHO.US,D,20101013,000000,16.2231,16.5715,16.2042,16.4767,269527.31562811,0
+PHO.US,D,20101014,000000,16.4427,16.5057,16.282,16.3759,223999.22206225,0
+PHO.US,D,20101015,000000,16.5905,16.5905,16.2131,16.3469,191308.14761732,0
+PHO.US,D,20101018,000000,16.291,16.4867,16.291,16.4597,184397.29354668,0
+PHO.US,D,20101019,000000,16.301,16.3369,15.9206,16.0225,179500.89483711,0
+PHO.US,D,20101020,000000,16.0314,16.4767,16.0125,16.4148,164992.00798986,0
+PHO.US,D,20101021,000000,16.4148,16.6733,16.282,16.4427,162525.77770693,0
+PHO.US,D,20101022,000000,16.6444,16.6444,16.4517,16.5057,106035.8815472,0
+PHO.US,D,20101025,000000,16.5715,16.8351,16.5615,16.5905,226041.72553378,0
+PHO.US,D,20101026,000000,16.5515,16.5905,16.3958,16.4677,314002.60333395,0
+PHO.US,D,20101027,000000,16.3569,16.4517,16.1473,16.3369,588884.10290287,0
+PHO.US,D,20101028,000000,16.4148,16.4517,16.1762,16.2721,502684.24575151,0
+PHO.US,D,20101029,000000,16.1822,16.3639,16.1822,16.3339,149481.40291233,0
+PHO.US,D,20101101,000000,16.3569,16.5137,16.0894,16.2042,415768.16006551,0
+PHO.US,D,20101102,000000,16.3369,16.4867,16.291,16.4517,181354.07356311,0
+PHO.US,D,20101103,000000,16.5057,16.5057,16.291,16.4867,211607.96755379,0
+PHO.US,D,20101104,000000,16.6733,16.9349,16.6733,16.9249,1038757.7635544,0
+PHO.US,D,20101105,000000,16.9249,17.0677,16.9059,17.0377,205615.6891003,0
+PHO.US,D,20101108,000000,16.9629,17.0277,16.8351,16.9908,885280.50662156,0
+PHO.US,D,20101109,000000,17.0577,17.0677,16.7483,16.8151,154880.66417349,0
+PHO.US,D,20101110,000000,16.8721,17.0477,16.7283,17.0377,248463.18468195,0
+PHO.US,D,20101111,000000,16.8351,17.0577,16.7103,17.0087,212962.29060112,0
+PHO.US,D,20101112,000000,16.8351,16.9249,16.6633,16.7103,343845.79285021,0
+PHO.US,D,20101115,000000,16.7383,16.9149,16.6733,16.7483,287406.98432024,0
+PHO.US,D,20101116,000000,16.5905,16.6444,16.3179,16.4427,355781.26556391,0
+PHO.US,D,20101117,000000,16.4427,16.5137,16.4148,16.4767,278996.55805887,0
+PHO.US,D,20101118,000000,16.6005,16.8889,16.5905,16.7483,244798.89939561,0
+PHO.US,D,20101119,000000,16.7193,16.8621,16.6185,16.8351,116032.02776708,0
+PHO.US,D,20101122,000000,16.7283,16.8889,16.6285,16.8521,314741.87138789,0
+PHO.US,D,20101123,000000,16.5905,16.6823,16.5336,16.6633,346948.11420937,0
+PHO.US,D,20101124,000000,16.7771,17.0477,16.7483,17.0377,148645.96990828,0
+PHO.US,D,20101126,000000,16.9059,16.9629,16.8431,16.9349,53257.351430636,0
+PHO.US,D,20101129,000000,16.8431,16.8521,16.5137,16.7771,148753.15375892,0
+PHO.US,D,20101130,000000,16.6005,16.7483,16.5057,16.6533,281554.94641899,0
+PHO.US,D,20101201,000000,16.9249,17.0677,16.88,17.0277,287360.90528164,0
+PHO.US,D,20101202,000000,17.0187,17.2563,16.9249,17.2184,272782.8998765,0
+PHO.US,D,20101203,000000,17.1345,17.4171,17.1146,17.3891,264999.54922728,0
+PHO.US,D,20101206,000000,17.3422,17.5658,17.3232,17.5109,244201.87533037,0
+PHO.US,D,20101207,000000,17.6796,17.7954,17.6417,17.6507,314135.83185858,0
+PHO.US,D,20101208,000000,17.7086,17.7764,17.6028,17.6606,249614.15892853,0
+PHO.US,D,20101209,000000,17.8024,17.8024,17.6128,17.6706,243535.73270725,0
+PHO.US,D,20101210,000000,17.6886,18.009,17.6886,17.9542,361817.61961952,0
+PHO.US,D,20101213,000000,18.009,18.1808,18.009,18.088,288613.05306948,0
+PHO.US,D,20101214,000000,18.1428,18.2296,18.096,18.1238,271655.96686744,0
+PHO.US,D,20101215,000000,18.078,18.3116,18.068,18.096,221434.82339276,0
+PHO.US,D,20101216,000000,18.068,18.2496,18,18.2396,267239.39119017,0
+PHO.US,D,20101217,000000,18.1428,18.2207,18.048,18.1808,185345.92071075,0
+PHO.US,D,20101220,000000,18.2296,18.2676,18.068,18.1048,289228.10806286,0
+PHO.US,D,20101221,000000,18.1908,18.2207,18.1148,18.1628,273795.63700729,0
+PHO.US,D,20101222,000000,18.1148,18.1628,18.058,18.096,149623.64690103,0
+PHO.US,D,20101223,000000,18.078,18.1428,18.009,18.088,285120.06160052,0
+PHO.US,D,20101227,000000,17.8882,18.068,17.8882,18.048,283763.73511673,0
+PHO.US,D,20101228,000000,18.039,18.096,17.8882,17.9362,267408.68157108,0
+PHO.US,D,20101229,000000,17.9682,18.016,17.9332,17.997,183225.28321727,0
+PHO.US,D,20101230,000000,17.9682,18.075,17.9612,17.9682,226198.99529593,0
+PHO.US,D,20101231,000000,17.9142,17.9682,17.8564,17.8564,140863.6209773,0
+PHO.US,D,20110103,000000,17.9362,18.2296,17.9362,18.068,272342.14385518,0
+PHO.US,D,20110104,000000,18.078,18.1238,17.6706,17.8414,185597.35198654,0
+PHO.US,D,20110105,000000,17.8024,17.9262,17.7565,17.8504,248995.09706223,0
+PHO.US,D,20110106,000000,17.8124,17.8982,17.6986,17.7664,184815.01004871,0
+PHO.US,D,20110107,000000,17.7565,17.8504,17.5009,17.6706,528213.03484999,0
+PHO.US,D,20110110,000000,17.5748,17.8792,17.473,17.7954,1233299.4576191,0
+PHO.US,D,20110111,000000,17.8982,18.058,17.8882,17.9712,320067.00550002,0
+PHO.US,D,20110112,000000,18.1528,18.3584,18.1528,18.3116,198289.12196409,0
+PHO.US,D,20110113,000000,18.3036,18.3415,18.1328,18.2008,167473.26404624,0
+PHO.US,D,20110114,000000,18.2676,18.3315,18.1048,18.3215,267570.95992439,0
+PHO.US,D,20110118,000000,18.3584,18.3684,18.1628,18.2776,300343.17354596,0
+PHO.US,D,20110119,000000,18.3415,18.3494,17.9452,17.9712,242977.77565299,0
+PHO.US,D,20110120,000000,17.9622,17.9712,17.6986,17.7465,287187.6080278,0
+PHO.US,D,20110121,000000,17.8693,17.8792,17.6986,17.7286,472905.16620198,0
+PHO.US,D,20110124,000000,17.6796,18.1048,17.6796,18.009,206881.86094336,0
+PHO.US,D,20110125,000000,17.9172,17.9712,17.7664,17.9622,167422.17641649,0
+PHO.US,D,20110126,000000,18.068,18.3415,17.9622,18.2596,264244.25368165,0
+PHO.US,D,20110127,000000,18.3764,18.3764,18.1048,18.2396,252410.95622745,0
+PHO.US,D,20110128,000000,18.2396,18.3684,17.7954,17.7954,284542.07018166,0
+PHO.US,D,20110131,000000,17.8762,18.1218,17.8762,18.046,130996.69640912,0
+PHO.US,D,20110201,000000,18.058,18.619,18.058,18.592,250485.65378887,0
+PHO.US,D,20110202,000000,18.4942,18.5142,18.2776,18.2956,223799.88013443,0
+PHO.US,D,20110203,000000,18.4124,18.4124,18.058,18.2296,352581.77753641,0
+PHO.US,D,20110204,000000,18.3116,18.4314,18.2207,18.4024,587389.5393033,0
+PHO.US,D,20110207,000000,18.5332,18.6579,18.4842,18.5721,281222.37596653,0
+PHO.US,D,20110208,000000,18.592,18.629,18.4393,18.619,251716.76549387,0
+PHO.US,D,20110209,000000,18.5531,18.592,18.4314,18.5042,211064.03455475,0
+PHO.US,D,20110210,000000,18.3944,18.648,18.3415,18.611,231590.24281125,0
+PHO.US,D,20110211,000000,18.592,18.8436,18.5721,18.8436,264742.1076421,0
+PHO.US,D,20110214,000000,18.9025,18.9684,18.8436,18.9584,267879.48913932,0
+PHO.US,D,20110215,000000,18.9025,18.9684,18.7049,18.7218,195683.65284716,0
+PHO.US,D,20110216,000000,18.8536,18.9025,18.7568,18.8825,183529.80555927,0
+PHO.US,D,20110218,000000,18.8825,19.1271,18.8247,19.0433,452489.14695082,0
+PHO.US,D,20110222,000000,18.9405,18.9405,18.3494,18.3764,350763.65894847,0
+PHO.US,D,20110223,000000,18.3494,18.4024,17.9172,18.096,541820.37529,0
+PHO.US,D,20110224,000000,18.096,18.3864,18.019,18.2296,163269.05263379,0
+PHO.US,D,20110225,000000,18.3116,18.4842,18.2956,18.4842,179322.58899213,0
+PHO.US,D,20110228,000000,18.601,18.6759,18.4473,18.5132,193963.70264578,0
+PHO.US,D,20110301,000000,18.601,18.6759,18.088,18.1238,377431.40167477,0
+PHO.US,D,20110302,000000,18.1528,18.3415,18.058,18.2107,249737.37027086,0
+PHO.US,D,20110303,000000,18.3315,18.7218,18.3315,18.6579,195928.07209534,0
+PHO.US,D,20110304,000000,18.5232,18.629,18.3116,18.4682,175092.33290569,0
+PHO.US,D,20110307,000000,18.5232,18.5332,18.058,18.1728,231766.54521978,0
+PHO.US,D,20110308,000000,18.1908,18.5232,18.1048,18.4583,438026.33914215,0
+PHO.US,D,20110309,000000,18.3944,18.5432,18.3315,18.4682,139693.61408434,0
+PHO.US,D,20110310,000000,18.3315,18.3315,18,18.009,216482.32846229,0
+PHO.US,D,20110311,000000,17.9542,18.2207,17.9362,18.1428,189015.21458823,0
+PHO.US,D,20110314,000000,18.039,18.1428,17.9362,18.1148,173919.32085804,0
+PHO.US,D,20110315,000000,17.8124,18.039,17.465,17.9172,282878.21620117,0
+PHO.US,D,20110316,000000,17.9082,18,17.5658,17.6606,349839.07302193,0
+PHO.US,D,20110317,000000,17.8762,18.056,17.7994,17.8384,197536.83157316,0
+PHO.US,D,20110318,000000,18.078,18.1728,18.019,18.1148,122452.0399049,0
+PHO.US,D,20110321,000000,18.3864,18.5432,18.3584,18.4942,164097.47361023,0
+PHO.US,D,20110322,000000,18.4024,18.5232,18.3944,18.4772,188786.82283174,0
+PHO.US,D,20110323,000000,18.4024,18.5042,18.2496,18.4483,238084.3820981,0
+PHO.US,D,20110324,000000,18.629,18.6659,18.4214,18.629,187332.32796138,0
+PHO.US,D,20110325,000000,18.6859,18.9225,18.638,18.7658,220806.74606237,0
+PHO.US,D,20110328,000000,18.7658,18.8636,18.619,18.638,129333.84414687,0
+PHO.US,D,20110329,000000,18.6659,18.8436,18.5332,18.8336,257448.59720749,0
+PHO.US,D,20110330,000000,18.9225,19.0713,18.8636,18.9225,340209.55567432,0
+PHO.US,D,20110331,000000,18.9814,19.1791,18.9255,19.1311,199564.30927123,0
+PHO.US,D,20110401,000000,19.2129,19.2779,19.1371,19.1851,131643.80638588,0
+PHO.US,D,20110404,000000,19.1931,19.3149,19.1931,19.2409,168509.04069634,0
+PHO.US,D,20110405,000000,19.1851,19.3727,19.1561,19.2409,135357.1758655,0
+PHO.US,D,20110406,000000,19.3727,19.3827,19.1561,19.1851,180151.00996856,0
+PHO.US,D,20110407,000000,19.2869,19.2869,18.9584,18.9774,198709.84362081,0
+PHO.US,D,20110408,000000,19.1081,19.1661,18.7118,18.8247,129785.61906872,0
+PHO.US,D,20110411,000000,18.8436,18.8536,18.592,18.648,131575.68954621,0
+PHO.US,D,20110412,000000,18.5721,18.611,18.4124,18.4583,234870.8700154,0
+PHO.US,D,20110413,000000,18.6959,18.6959,18.3415,18.4483,180654.87423839,0
+PHO.US,D,20110414,000000,18.4024,18.5042,18.2676,18.4942,205517.52071374,0
+PHO.US,D,20110415,000000,18.5232,18.6959,18.4583,18.638,209086.64276819,0
+PHO.US,D,20110418,000000,18.4393,18.4393,18.096,18.2776,314567.57241582,0
+PHO.US,D,20110419,000000,18.2866,18.3864,18.2496,18.3494,243259.25847569,0
+PHO.US,D,20110420,000000,18.6959,18.7568,18.5631,18.6579,217977.89378009,0
+PHO.US,D,20110421,000000,18.7757,18.8536,18.7308,18.8536,198453.40375386,0
+PHO.US,D,20110425,000000,18.8147,18.8636,18.6759,18.7218,187149.01352523,0
+PHO.US,D,20110426,000000,18.7568,19.0143,18.7568,18.9225,209130.71837033,0
+PHO.US,D,20110427,000000,19.0053,19.0053,18.7478,18.9315,152007.73628907,0
+PHO.US,D,20110428,000000,18.9405,19.0053,18.8736,18.9874,134522.74457967,0
+PHO.US,D,20110429,000000,18.9714,19.0932,18.9714,19.0283,183754.19044285,0
+PHO.US,D,20110502,000000,19.0802,19.1181,18.8736,18.9025,232690.12942809,0
+PHO.US,D,20110503,000000,18.7757,18.8825,18.629,18.7388,323228.42823476,0
+PHO.US,D,20110504,000000,18.7478,18.7478,18.3764,18.4393,255431.13669172,0
+PHO.US,D,20110505,000000,18.3415,18.5531,18.2776,18.3684,205695.82655872,0
+PHO.US,D,20110506,000000,18.5332,18.7049,18.3864,18.4483,163155.85847376,0
+PHO.US,D,20110509,000000,18.4393,18.6759,18.4393,18.638,151526.91153854,0
+PHO.US,D,20110510,000000,18.6959,18.9684,18.6859,18.9485,271030.89469175,0
+PHO.US,D,20110511,000000,18.9225,18.9315,18.638,18.6759,196884.71300525,0
+PHO.US,D,20110512,000000,18.619,18.8436,18.4393,18.7857,218978.61029213,0
+PHO.US,D,20110513,000000,18.8147,18.8336,18.4583,18.4772,371896.90845252,0
+PHO.US,D,20110516,000000,18.3684,18.5721,18.3415,18.3584,167122.66266564,0
+PHO.US,D,20110517,000000,18.2496,18.3584,18.1528,18.2296,246297.46986811,0
+PHO.US,D,20110518,000000,18.2776,18.4772,18.2296,18.4583,395555.48961507,0
+PHO.US,D,20110519,000000,18.601,18.6759,18.4483,18.5631,147397.82899336,0
+PHO.US,D,20110520,000000,18.4842,18.5142,18.3116,18.4314,92058.907080218,0
+PHO.US,D,20110523,000000,18.1238,18.1908,18.048,18.1048,303867.21828006,0
+PHO.US,D,20110524,000000,18.1428,18.2207,17.9452,17.9802,239570.93195183,0
+PHO.US,D,20110525,000000,17.9082,18.2866,17.8693,18.2396,157995.00615141,0
+PHO.US,D,20110526,000000,18.2107,18.3684,18.1048,18.3584,209357.10669037,0
+PHO.US,D,20110527,000000,18.4573,18.5531,18.4114,18.4942,201398.45535086,0
+PHO.US,D,20110531,000000,18.6849,18.7658,18.5032,18.7118,196311.73017754,0
+PHO.US,D,20110601,000000,18.6859,18.7118,18.1048,18.1328,207330.63071053,0
+PHO.US,D,20110602,000000,18.1628,18.2396,18.019,18.1238,175149.43084481,0
+PHO.US,D,20110603,000000,17.8792,18.009,17.7764,17.8792,278586.85530269,0
+PHO.US,D,20110606,000000,17.8603,17.8982,17.5938,17.6417,557436.16078171,0
+PHO.US,D,20110607,000000,17.7246,17.7824,17.6277,17.6367,491529.1115392,0
+PHO.US,D,20110608,000000,17.5718,17.6666,17.451,17.5059,261362.31033317,0
+PHO.US,D,20110609,000000,17.5718,17.7724,17.5059,17.6467,152205.07478043,0
+PHO.US,D,20110610,000000,17.5798,17.5798,17.3272,17.3572,192452.1098363,0
+PHO.US,D,20110613,000000,17.3622,17.446,17.2464,17.3422,557010.43053384,0
+PHO.US,D,20110614,000000,17.477,17.7246,17.4121,17.6666,180463.54605641,0
+PHO.US,D,20110615,000000,17.477,17.5339,17.2803,17.3372,183828.31759189,0
+PHO.US,D,20110616,000000,17.3272,17.451,17.1186,17.3073,112499.96928715,0
+PHO.US,D,20110617,000000,17.431,17.5528,17.3272,17.4121,207115.26129102,0
+PHO.US,D,20110620,000000,17.3272,17.5239,17.2903,17.431,127216.21180807,0
+PHO.US,D,20110621,000000,17.5149,17.8284,17.477,17.7994,271276.31565817,0
+PHO.US,D,20110622,000000,17.7346,17.9232,17.6566,17.7724,340028.24467465,0
+PHO.US,D,20110623,000000,17.5438,17.7246,17.3472,17.6946,154271.61948949,0
+PHO.US,D,20110624,000000,17.6856,17.7625,17.5339,17.5528,118585.40753604,0
+PHO.US,D,20110627,000000,17.6088,17.7146,17.4969,17.6566,101324.80071023,0
+PHO.US,D,20110628,000000,17.6946,17.9232,17.6946,17.9142,193086.19747606,0
+PHO.US,D,20110629,000000,17.987,18.075,17.8862,18.026,163090.7467888,0
+PHO.US,D,20110630,000000,18.085,18.3206,18.056,18.2856,146600.46128206,0
+PHO.US,D,20110701,000000,18.3206,18.592,18.2476,18.5531,114301.05866518,0
+PHO.US,D,20110705,000000,18.6759,18.7398,18.629,18.7308,395864.01883,0
+PHO.US,D,20110706,000000,18.7218,18.8247,18.5721,18.7857,459428.0491319,0
+PHO.US,D,20110707,000000,18.8935,19.1391,18.8845,19.0443,352118.98371403,0
+PHO.US,D,20110708,000000,18.8446,18.9335,18.6659,18.9335,1097992.3676651,0
+PHO.US,D,20110711,000000,18.6759,18.6959,18.3754,18.4204,141007.86840246,0
+PHO.US,D,20110712,000000,18.3484,18.4204,18.2376,18.2936,137408.69480109,0
+PHO.US,D,20110713,000000,18.3574,18.592,18.3206,18.3944,136085.4250189,0
+PHO.US,D,20110714,000000,18.3944,18.5042,18.066,18.1028,283968.08563571,0
+PHO.US,D,20110715,000000,18.2476,18.3305,18.1128,18.3106,383389.62170842,0
+PHO.US,D,20110718,000000,18.2936,18.3106,17.9682,18.016,468378.40151939,0
+PHO.US,D,20110719,000000,18.1888,18.3484,18.1608,18.3405,278925.43606452,0
+PHO.US,D,20110720,000000,18.5232,18.592,18.3484,18.5042,131043.77716594,0
+PHO.US,D,20110721,000000,18.601,18.7757,18.5042,18.7398,114059.64457168,0
+PHO.US,D,20110722,000000,18.6859,18.7578,18.5821,18.6859,98070.21818008,0
+PHO.US,D,20110725,000000,18.5232,18.7757,18.4473,18.629,409185.86957439,0
+PHO.US,D,20110726,000000,18.6,18.6,18.3096,18.3096,170527.50293033,0
+PHO.US,D,20110727,000000,18.2576,18.2766,17.7246,17.7445,647954.42522377,0
+PHO.US,D,20110728,000000,17.7126,17.8932,17.5868,17.6068,171479.13524909,0
+PHO.US,D,20110729,000000,17.3821,17.6167,17.2484,17.4291,502036.13405653,0
+PHO.US,D,20110801,000000,17.6467,17.6756,17.1186,17.3173,224022.26158155,0
+PHO.US,D,20110802,000000,17.1835,17.3552,16.7093,16.7093,1188077.8898317,0
+PHO.US,D,20110803,000000,16.6943,16.8651,16.4427,16.8361,1670649.6369558,0
+PHO.US,D,20110804,000000,16.5346,16.5725,15.9096,15.9296,921833.20484418,0
+PHO.US,D,20110805,000000,16.1463,16.3279,15.4096,15.72,524323.36296185,0
+PHO.US,D,20110808,000000,15.1839,15.5413,14.4851,14.5121,808581.94688433,0
+PHO.US,D,20110809,000000,14.8375,15.4284,14.3224,15.4096,434247.85797756,0
+PHO.US,D,20110810,000000,15.126,15.2398,14.6059,14.6159,398409.38485312,0
+PHO.US,D,20110811,000000,14.6738,15.6262,14.6548,15.4016,294889.81950036,0
+PHO.US,D,20110812,000000,15.5492,15.691,15.3916,15.5592,131731.95759014,0
+PHO.US,D,20110815,000000,15.5782,15.9196,15.5782,15.9096,141055.95087751,0
+PHO.US,D,20110816,000000,15.729,15.7689,15.4474,15.5682,228453.86303227,0
+PHO.US,D,20110817,000000,15.6362,15.7978,15.4096,15.5413,190319.45172405,0
+PHO.US,D,20110818,000000,15.145,15.145,14.5889,14.6937,177052.69548233,0
+PHO.US,D,20110819,000000,14.4292,14.9204,14.3993,14.4471,202310.01894041,0
+PHO.US,D,20110822,000000,14.7606,14.8086,14.4471,14.5121,272883.07169952,0
+PHO.US,D,20110823,000000,14.5959,15.1839,14.5031,15.145,245198.58496949,0
+PHO.US,D,20110824,000000,15.135,15.5154,15.107,15.4764,180786.09932655,0
+PHO.US,D,20110825,000000,15.5492,15.6452,15.099,15.165,137632.07796644,0
+PHO.US,D,20110826,000000,15.0711,15.5882,14.8734,15.5244,135649.67758873,0
+PHO.US,D,20110829,000000,15.7689,16.2621,15.681,16.2521,185154.59252877,0
+PHO.US,D,20110830,000000,16.1652,16.4337,16.0215,16.3669,141347.45088252,0
+PHO.US,D,20110831,000000,16.4198,16.5695,16.1423,16.2381,284936.74716438,0
+PHO.US,D,20110901,000000,16.2521,16.3958,15.8078,15.8368,217846.66869193,0
+PHO.US,D,20110902,000000,15.4714,15.6312,15.2528,15.3376,198402.31612412,0
+PHO.US,D,20110906,000000,14.8884,15.3107,14.7956,15.3107,324720.98839786,0
+PHO.US,D,20110907,000000,15.5024,15.7948,15.4534,15.7649,159805.1109935,0
+PHO.US,D,20110908,000000,15.5842,15.736,15.4146,15.4624,216586.50715824,0
+PHO.US,D,20110909,000000,15.3107,15.3296,14.8704,14.9733,218706.14293349,0
+PHO.US,D,20110912,000000,14.6548,15.0711,14.5789,14.9683,891578.30913528,0
+PHO.US,D,20110913,000000,14.9633,15.2548,14.9543,15.2178,143878.79285041,0
+PHO.US,D,20110914,000000,15.2348,15.6581,15.0492,15.4534,154141.39611955,0
+PHO.US,D,20110915,000000,15.5782,15.681,15.4384,15.6521,143725.52996118,0
+PHO.US,D,20110916,000000,15.678,15.745,15.5024,15.5642,208224.16337193,0
+PHO.US,D,20110919,000000,15.3586,15.5024,15.151,15.3966,76027.408522947,0
+PHO.US,D,20110920,000000,15.4624,15.5642,15.131,15.131,166455.51832429,0
+PHO.US,D,20110921,000000,15.141,15.151,14.564,14.5919,178182.63364607,0
+PHO.US,D,20110922,000000,14.0937,14.3085,13.9031,14.1027,260186.29313082,0
+PHO.US,D,20110923,000000,13.977,14.3363,13.9311,14.2905,471963.55106553,0
+PHO.US,D,20110926,000000,14.3563,14.6498,14.1577,14.6498,171414.02356413,0
+PHO.US,D,20110927,000000,14.8794,15.2818,14.8605,14.9633,230800.8888458,0
+PHO.US,D,20110928,000000,15.0002,15.095,14.564,14.5919,294381.94835761,0
+PHO.US,D,20110929,000000,14.8425,14.9363,14.4521,14.7756,208368.41079709,0
+PHO.US,D,20110930,000000,14.4931,14.5779,14.2095,14.2095,125261.85954081,0
+PHO.US,D,20111003,000000,14.1127,14.3005,13.5437,13.5437,357922.93914023,0
+PHO.US,D,20111004,000000,13.374,14.2905,13.2422,14.2715,360020.53711441,0
+PHO.US,D,20111005,000000,14.3005,14.6209,14.1307,14.5739,220426.09313487,0
+PHO.US,D,20111006,000000,14.4143,14.9363,14.4143,14.9164,261886.20896759,0
+PHO.US,D,20111007,000000,14.9633,15.0002,14.5081,14.6209,127368.47297907,0
+PHO.US,D,20111010,000000,14.9443,15.2348,14.9264,15.2268,241331.95260065,0
+PHO.US,D,20111011,000000,15.095,15.3586,15.095,15.2818,276897.95836646,0
+PHO.US,D,20111012,000000,15.4146,15.8048,15.3886,15.678,261604.72614489,0
+PHO.US,D,20111013,000000,15.4724,15.6581,15.3107,15.6422,164017.3361518,0
+PHO.US,D,20111014,000000,15.736,15.8767,15.5842,15.8228,146791.78946404,0
+PHO.US,D,20111017,000000,15.678,15.726,15.2178,15.2448,669280.00462802,0
+PHO.US,D,20111018,000000,15.2638,15.6322,15.0202,15.4924,1650761.523212,0
+PHO.US,D,20111019,000000,15.4444,15.5552,15.2078,15.2548,187620.8228117,0
+PHO.US,D,20111020,000000,15.2448,15.2638,14.8884,15.2178,267931.57848729,0
+PHO.US,D,20111021,000000,15.4146,15.5842,15.3786,15.5742,227953.00391714,0
+PHO.US,D,20111024,000000,15.5842,16.1722,15.5642,16.1522,162789.22960149,0
+PHO.US,D,20111025,000000,15.9536,15.9806,15.668,15.687,235628.16899748,0
+PHO.US,D,20111026,000000,15.8967,16.1043,15.5842,16.0185,217872.71336591,0
+PHO.US,D,20111027,000000,16.5316,16.9539,16.4397,16.8521,293835.01020388,0
+PHO.US,D,20111028,000000,16.6065,16.88,16.4747,16.7273,323169.32685917,0
+PHO.US,D,20111031,000000,16.3229,16.5405,16.1902,16.1902,169940.4960474,0
+PHO.US,D,20111101,000000,15.5552,15.9446,15.5024,15.678,181199.80895565,0
+PHO.US,D,20111102,000000,15.8418,16.1822,15.7749,16.0464,132535.33561082,0
+PHO.US,D,20111103,000000,16.3339,16.6613,16.0943,16.6165,280268.74021131,0
+PHO.US,D,20111104,000000,16.3629,16.4397,16.1522,16.3529,171982.99951892,0
+PHO.US,D,20111107,000000,16.315,16.4208,15.9726,16.3439,114519.43323938,0
+PHO.US,D,20111108,000000,16.4847,16.5795,16.1043,16.5595,162203.22443678,0
+PHO.US,D,20111109,000000,16.1243,16.1722,15.687,15.697,132644.52289792,0
+PHO.US,D,20111110,000000,15.9346,15.9726,15.706,15.7948,255187.71916177,0
+PHO.US,D,20111111,000000,15.9446,16.288,15.9446,16.2191,200717.28695428,0
+PHO.US,D,20111114,000000,16.0564,16.2191,15.8967,16.0185,331952.39230219,0
+PHO.US,D,20111115,000000,15.9156,16.288,15.8328,16.1822,325630.54855095,0
+PHO.US,D,20111116,000000,16.0085,16.3829,15.9726,16.0464,132992.11912382,0
+PHO.US,D,20111117,000000,15.9806,16.0285,15.6581,15.745,315384.97449173,0
+PHO.US,D,20111118,000000,15.8508,15.8967,15.697,15.8128,170882.11118385,0
+PHO.US,D,20111121,000000,15.5114,15.5552,15.3296,15.4444,165479.844768,0
+PHO.US,D,20111122,000000,15.3886,15.4924,15.2348,15.2918,142205.92340586,0
+PHO.US,D,20111123,000000,15.161,15.161,14.8046,14.8135,200529.96564521,0
+PHO.US,D,20111125,000000,14.6987,14.9733,14.6688,14.6688,90668.5221766,0
+PHO.US,D,20111128,000000,15.112,15.3586,15.112,15.2918,266518.15406438,0
+PHO.US,D,20111129,000000,15.3107,15.4146,15.2178,15.3107,163778.927213,0
+PHO.US,D,20111130,000000,15.674,16.276,15.674,16.2571,391797.0428151,0
+PHO.US,D,20111201,000000,16.1522,16.4028,16.0185,16.0285,169128.10256265,0
+PHO.US,D,20111202,000000,16.2002,16.297,15.9716,15.9716,127339.4231504,0
+PHO.US,D,20111205,000000,16.2101,16.3439,16.0664,16.1822,244081.66914275,0
+PHO.US,D,20111206,000000,16.2002,16.297,16.0754,16.1912,121581.5467628,0
+PHO.US,D,20111207,000000,16.0934,16.2101,15.8408,16.1133,212497.49334227,0
+PHO.US,D,20111208,000000,15.9985,16.0175,15.5832,15.6022,178265.77625919,0
+PHO.US,D,20111209,000000,15.6491,16.1233,15.6491,16.0454,201407.47081493,0
+PHO.US,D,20111212,000000,15.8588,15.8588,15.6322,15.8128,211353.5311233,0
+PHO.US,D,20111213,000000,15.7829,15.9436,15.4225,15.4904,242363.72237783,0
+PHO.US,D,20111214,000000,15.3476,15.4424,15.1869,15.2338,163592.60762217,0
+PHO.US,D,20111215,000000,15.3886,15.4344,15.1979,15.3486,261888.21240405,0
+PHO.US,D,20111216,000000,15.4614,15.686,15.3956,15.4514,153345.03012648,0
+PHO.US,D,20111219,000000,15.5204,15.6491,15.159,15.1869,257797.19515163,0
+PHO.US,D,20111220,000000,15.4424,15.8678,15.4225,15.7829,283302.94473081,0
+PHO.US,D,20111221,000000,15.705,15.9047,15.5004,15.8578,266816.666097,0
+PHO.US,D,20111222,000000,15.9047,16.1323,15.8757,16.0075,280550.22303403,0
+PHO.US,D,20111223,000000,16.0754,16.1133,15.9796,16.0754,183241.31070894,0
+PHO.US,D,20111227,000000,15.9985,16.2002,15.9626,16.1033,244585.53341257,0
+PHO.US,D,20111228,000000,16.1323,16.1712,15.744,15.7739,217790.57247103,0
+PHO.US,D,20111229,000000,15.7639,16.0275,15.7639,16.0275,333772.5143266,0
+PHO.US,D,20111230,000000,15.9636,16.0774,15.8498,15.9346,153511.31535271,0
+PHO.US,D,20120103,000000,16.277,16.4397,16.2281,16.2681,120076.96598093,0
+PHO.US,D,20120104,000000,16.1812,16.3829,16.1233,16.3529,189805.57027192,0
+PHO.US,D,20120105,000000,16.2002,16.4397,16.0554,16.3929,88280.425915632,0
+PHO.US,D,20120106,000000,16.3429,16.4297,16.2281,16.287,91258.534214231,0
+PHO.US,D,20120109,000000,16.307,16.3929,16.1812,16.3339,126966.78396873,0
+PHO.US,D,20120110,000000,16.5037,16.6434,16.4118,16.6434,301835.73370907,0
+PHO.US,D,20120111,000000,16.5306,16.7473,16.5306,16.7083,472642.71602565,0
+PHO.US,D,20120112,000000,16.7273,16.8721,16.5985,16.8721,166330.3035455,0
+PHO.US,D,20120113,000000,16.7173,16.7573,16.5405,16.7273,92052.896770837,0
+PHO.US,D,20120117,000000,16.8621,16.9918,16.7573,16.7573,353813.89095965,0
+PHO.US,D,20120118,000000,16.6913,17.0287,16.6713,17.0187,117374.33019565,0
+PHO.US,D,20120119,000000,17.0287,17.2593,17.0187,17.1835,161925.74848699,0
+PHO.US,D,20120120,000000,17.1266,17.1925,17.0287,17.1835,193125.26448704,0
+PHO.US,D,20120123,000000,17.1365,17.2693,16.9819,17.1266,114326.10162093,0
+PHO.US,D,20120124,000000,17.0187,17.1925,16.9249,17.1745,188570.45169399,0
+PHO.US,D,20120125,000000,17.1645,17.3921,17.0387,17.3652,112577.10159087,0
+PHO.US,D,20120126,000000,17.4011,17.486,17.2304,17.2983,164335.88254903,0
+PHO.US,D,20120127,000000,17.2204,17.4011,17.2104,17.3452,130128.20670347,0
+PHO.US,D,20120130,000000,17.2005,17.3252,17.0877,17.2783,120179.14124042,0
+PHO.US,D,20120131,000000,17.3672,17.471,17.1845,17.2803,103839.11346822,0
+PHO.US,D,20120201,000000,17.4011,17.7435,17.4011,17.7435,173911.3071122,0
+PHO.US,D,20120202,000000,17.7914,17.7914,17.6277,17.6457,118546.34052507,0
+PHO.US,D,20120203,000000,17.8274,18.1508,17.8274,18.1408,278786.19723051,0
+PHO.US,D,20120206,000000,17.987,18.094,17.6746,18.036,133301.65005698,0
+PHO.US,D,20120207,000000,17.987,18.1028,17.8374,18.046,221351.68077965,0
+PHO.US,D,20120208,000000,18.094,18.1608,17.9512,18.056,139022.46287005,0
+PHO.US,D,20120209,000000,18.1218,18.1508,17.9602,18.1128,105072.22860968,0
+PHO.US,D,20120210,000000,17.9512,17.9772,17.7625,17.9042,106743.09461778,0
+PHO.US,D,20120213,000000,18.056,18.1998,17.9682,18.1998,155786.21745366,0
+PHO.US,D,20120214,000000,18.094,18.094,17.9042,18.066,101238.65294243,0
+PHO.US,D,20120215,000000,18.1218,18.1318,17.8084,17.8464,198763.93640525,0
+PHO.US,D,20120216,000000,17.8663,18.3305,17.8663,18.3116,137209.35287327,0
+PHO.US,D,20120217,000000,18.3584,18.4024,18.2946,18.3854,124392.36811693,0
+PHO.US,D,20120221,000000,18.4124,18.4952,18.2946,18.3584,129067.38709761,0
+PHO.US,D,20120222,000000,18.2946,18.4483,18.2666,18.2946,73187.537340126,0
+PHO.US,D,20120223,000000,18.2666,18.5042,18.1408,18.4772,153309.96998842,0
+PHO.US,D,20120224,000000,18.5342,18.5342,18.2187,18.2576,107785.88329549,0
+PHO.US,D,20120227,000000,18.1128,18.4583,17.9332,18.4124,2550896.5094702,0
+PHO.US,D,20120228,000000,18.3305,18.3684,18.1028,18.1798,238210.59859512,0
+PHO.US,D,20120229,000000,18.2406,18.2876,17.8653,17.8942,529975.05721704,0
+PHO.US,D,20120301,000000,17.9682,18.1128,17.8942,17.9602,471623.96858547,0
+PHO.US,D,20120302,000000,17.9052,17.9522,17.6846,17.7435,207250.4932521,0
+PHO.US,D,20120305,000000,17.6746,17.7336,17.5518,17.6556,295431.74906295,0
+PHO.US,D,20120306,000000,17.4021,17.45,17.1745,17.2015,274830.41193917,0
+PHO.US,D,20120307,000000,17.2104,17.4021,17.2104,17.3931,131722.94212606,0
+PHO.US,D,20120308,000000,17.5149,17.7346,17.44,17.7046,202830.91242014,0
+PHO.US,D,20120309,000000,17.6746,17.9432,17.6177,17.8184,117792.04669767,0
+PHO.US,D,20120312,000000,17.8084,17.8564,17.6946,17.7525,164684.48049316,0
+PHO.US,D,20120313,000000,17.8474,18.077,17.8474,18.057,144992.70352248,0
+PHO.US,D,20120314,000000,18.077,18.1228,17.8862,17.9612,198203.97591452,0
+PHO.US,D,20120315,000000,17.9772,18.1318,17.8942,18.094,129353.87851147,0
+PHO.US,D,20120316,000000,18.1138,18.1518,18.027,18.067,188450.24550636,0
+PHO.US,D,20120319,000000,18.057,18.1808,17.9612,18.067,160136.67972773,0
+PHO.US,D,20120320,000000,17.988,17.988,17.8284,17.9052,199329.90720534,0
+PHO.US,D,20120321,000000,17.9152,17.9692,17.8004,17.8673,145289.21211863,0
+PHO.US,D,20120322,000000,17.7346,17.7346,17.5149,17.6666,132871.91293619,0
+PHO.US,D,20120323,000000,17.6746,17.8474,17.5339,17.8284,119444.88177762,0
+PHO.US,D,20120326,000000,17.8762,18.1718,17.8762,18.1518,137182.30648105,0
+PHO.US,D,20120327,000000,18.1418,18.2596,18.1228,18.1908,129184.58813056,0
+PHO.US,D,20120328,000000,18.2396,18.3415,18.047,18.1908,143928.87876192,0
+PHO.US,D,20120329,000000,18.1138,18.2008,17.988,18.1518,122421.98835799,0
+PHO.US,D,20120330,000000,18.3026,18.3026,18.1598,18.1888,170900.142112,0
+PHO.US,D,20120402,000000,18.077,18.4702,18.077,18.4134,123966.63786907,0
+PHO.US,D,20120403,000000,18.4323,18.4323,18.1908,18.3225,73523.112947267,0
+PHO.US,D,20120404,000000,18.1518,18.1518,17.9342,18.007,236408.50749886,0
+PHO.US,D,20120405,000000,17.8952,17.988,17.8474,17.9152,151679.17270955,0
+PHO.US,D,20120409,000000,17.6467,17.6746,17.5339,17.5988,124835.12757472,0
+PHO.US,D,20120410,000000,17.5888,17.6078,17.2015,17.2593,181955.10450128,0
+PHO.US,D,20120411,000000,17.4201,17.5149,17.3552,17.4201,163156.86019199,0
+PHO.US,D,20120412,000000,17.43,17.7924,17.3262,17.7346,137260.44050301,0
+PHO.US,D,20120413,000000,17.6566,17.7346,17.4959,17.5049,70248.496052508,0
+PHO.US,D,20120416,000000,17.5708,17.6666,17.44,17.5239,96418.384818361,0
+PHO.US,D,20120417,000000,17.6467,17.9432,17.6467,17.8284,792827.92427685,0
+PHO.US,D,20120418,000000,17.7525,17.8084,17.6566,17.7146,549218.06442055,0
+PHO.US,D,20120419,000000,17.7246,17.7924,17.476,17.5428,147822.557523,0
+PHO.US,D,20120420,000000,17.6177,17.8862,17.6177,17.7525,274188.31055357,0
+PHO.US,D,20120423,000000,17.5049,17.5049,17.3362,17.476,76654.484135096,0
+PHO.US,D,20120424,000000,17.43,17.5788,17.3452,17.5428,77085.222974113,0
+PHO.US,D,20120425,000000,17.6078,17.8284,17.6078,17.7824,88295.451689087,0
+PHO.US,D,20120426,000000,17.7246,17.8384,17.6078,17.7924,99770.134016851,0
+PHO.US,D,20120427,000000,17.8474,18.017,17.7525,17.988,123996.68941597,0
+PHO.US,D,20120430,000000,17.9402,18.014,17.6896,17.7674,3421813.3783879,0
+PHO.US,D,20120501,000000,17.7435,18.047,17.6177,17.8384,513012.96242384,0
+PHO.US,D,20120502,000000,17.7046,17.8862,17.6177,17.8384,309466.82318728,0
+PHO.US,D,20120503,000000,17.8384,17.9152,17.6467,17.6846,209426.22524826,0
+PHO.US,D,20120504,000000,17.5618,17.6746,17.3741,17.4101,130789.34073545,0
+PHO.US,D,20120507,000000,17.3452,17.486,17.3362,17.4201,158622.08176356,0
+PHO.US,D,20120508,000000,17.2783,17.46,17.1455,17.43,173255.18167137,0
+PHO.US,D,20120509,000000,17.2015,17.469,17.1066,17.3262,106087.97089518,0
+PHO.US,D,20120510,000000,17.45,17.5518,17.3741,17.45,164329.87223964,0
+PHO.US,D,20120511,000000,17.3452,17.5788,17.2783,17.469,91330.65792681,0
+PHO.US,D,20120514,000000,17.1925,17.3452,17.1365,17.2204,76996.070051619,0
+PHO.US,D,20120515,000000,17.1645,17.2883,17.0877,17.0976,84860.559877484,0
+PHO.US,D,20120516,000000,17.1925,17.2783,16.9539,16.9819,148978.54036073,0
+PHO.US,D,20120517,000000,16.9629,16.9819,16.4927,16.4927,143376.93201704,0
+PHO.US,D,20120518,000000,16.5206,16.6613,16.3819,16.3919,159269.19174031,0
+PHO.US,D,20120521,000000,16.4487,16.7563,16.4018,16.7373,242380.75158774,0
+PHO.US,D,20120522,000000,16.7373,16.9149,16.6803,16.7661,151992.71051561,0
+PHO.US,D,20120523,000000,16.6155,16.8721,16.4727,16.8521,97630.46387699,0
+PHO.US,D,20120524,000000,16.879,17.0018,16.8141,16.9918,66589.219357325,0
+PHO.US,D,20120525,000000,16.9719,17.0018,16.8421,16.8721,99831.238828898,0
+PHO.US,D,20120529,000000,16.9539,17.1645,16.9539,17.0387,71660.918757191,0
+PHO.US,D,20120530,000000,16.8051,16.8521,16.7003,16.7003,248147.64343942,0
+PHO.US,D,20120531,000000,16.6783,16.7153,16.4248,16.6225,219871.1412353,0
+PHO.US,D,20120601,000000,16.275,16.4287,16.1003,16.2551,183309.42754861,0
+PHO.US,D,20120604,000000,16.3229,16.3229,16.0055,16.1413,95950.582404825,0
+PHO.US,D,20120605,000000,16.1003,16.3319,16.0814,16.305,162172.17117164,0
+PHO.US,D,20120606,000000,16.4577,16.6913,16.4577,16.6913,96837.103038615,0
+PHO.US,D,20120607,000000,16.8351,16.882,16.5785,16.5785,116537.89547337,0
+PHO.US,D,20120608,000000,16.5306,16.7583,16.4188,16.7283,99932.412370156,0
+PHO.US,D,20120611,000000,16.8721,16.8721,16.3429,16.3519,109022.00359164,0
+PHO.US,D,20120612,000000,16.3219,16.5785,16.305,16.5595,122391.93681108,0
+PHO.US,D,20120613,000000,16.4827,16.6265,16.3809,16.4188,83838.807282607,0
+PHO.US,D,20120614,000000,16.4577,16.6255,16.4018,16.5405,160825.86187015,0
+PHO.US,D,20120615,000000,16.5695,16.7483,16.5695,16.6913,78448.561485514,0
+PHO.US,D,20120618,000000,16.5206,16.8541,16.5206,16.8061,92103.984400581,0
+PHO.US,D,20120619,000000,16.9079,17.1875,16.9079,17.0917,97399.066965798,0
+PHO.US,D,20120620,000000,17.0717,17.1785,16.9948,17.0617,141254.2910871,0
+PHO.US,D,20120621,000000,17.1106,17.1495,16.6913,16.7093,67780.262333118,0
+PHO.US,D,20120622,000000,16.7681,16.8061,16.7013,16.7383,153602.47171166,0
+PHO.US,D,20120625,000000,16.5695,16.5785,16.4387,16.5206,112022.1496913,0
+PHO.US,D,20120626,000000,16.5405,16.6165,16.4487,16.5505,88949.573693455,0
+PHO.US,D,20120627,000000,16.6065,16.8441,16.6065,16.8261,141006.86668423,0
+PHO.US,D,20120628,000000,16.7093,16.9269,16.6723,16.9079,64409.480488253,0
+PHO.US,D,20120629,000000,17.2703,17.3183,17.1845,17.2703,96112.860758128,0
+PHO.US,D,20120702,000000,17.3013,17.436,16.8441,17.3981,136173.57622316,0
+PHO.US,D,20120703,000000,17.446,17.7116,17.3013,17.7016,52494.042139169,0
+PHO.US,D,20120705,000000,17.6337,17.7804,17.5299,17.7316,104752.68049423,0
+PHO.US,D,20120706,000000,17.5758,17.6536,17.4261,17.465,60917.490737525,0
+PHO.US,D,20120709,000000,17.4261,17.465,17.3312,17.4061,91940.704329046,0
+PHO.US,D,20120710,000000,17.5109,17.5588,17.1495,17.2055,82045.73165042,0
+PHO.US,D,20120711,000000,17.2055,17.2344,17.0217,17.1106,83022.406924935,0
+PHO.US,D,20120712,000000,16.9948,17.1585,16.882,17.1106,370515.53901297,0
+PHO.US,D,20120713,000000,17.1495,17.4261,17.1495,17.4061,224282.70832142,0
+PHO.US,D,20120716,000000,17.3612,17.3612,17.1875,17.3013,129627.34758834,0
+PHO.US,D,20120717,000000,17.3412,17.465,17.2254,17.436,107413.24411382,0
+PHO.US,D,20120718,000000,17.3672,17.7475,17.3672,17.6507,94605.274821569,0
+PHO.US,D,20120719,000000,17.5758,17.7804,17.5758,17.7116,65506.361950401,0
+PHO.US,D,20120720,000000,17.5848,17.5848,17.3881,17.4261,100987.22166663,0
+PHO.US,D,20120723,000000,17.1106,17.2933,17.0217,17.2254,129744.54862128,0
+PHO.US,D,20120724,000000,17.2224,17.3083,17.0087,17.1076,109510.84208802,0
+PHO.US,D,20120725,000000,17.1965,17.3212,16.9749,17.0317,113029.87823096,0
+PHO.US,D,20120726,000000,17.2344,17.4061,17.1685,17.3512,102925.54644221,0
+PHO.US,D,20120727,000000,17.3981,17.8653,17.3981,17.7994,145812.10903484,0
+PHO.US,D,20120730,000000,17.7704,17.8454,17.6437,17.6926,80925.810668977,0
+PHO.US,D,20120731,000000,17.5828,17.7575,17.5748,17.5748,104602.42275969,0
+PHO.US,D,20120801,000000,17.6337,17.7804,17.4261,17.446,99076.945001504,0
+PHO.US,D,20120802,000000,17.3013,17.482,17.2154,17.4261,89080.798781619,0
+PHO.US,D,20120803,000000,17.6636,17.9682,17.6636,17.9422,153461.22944119,0
+PHO.US,D,20120806,000000,18.036,18.1038,17.9682,17.9772,216712.72365525,0
+PHO.US,D,20120807,000000,18.036,18.2596,18.026,18.1328,331178.0641102,0
+PHO.US,D,20120808,000000,18.1038,18.1328,17.9602,18.095,95992.654570496,0
+PHO.US,D,20120809,000000,18.095,18.1418,18.036,18.056,140171.43368017,0
+PHO.US,D,20120810,000000,17.997,18.1418,17.9222,18.1228,66165.49254592,0
+PHO.US,D,20120813,000000,18.076,18.1138,17.9512,18.046,133619.19473597,0
+PHO.US,D,20120814,000000,18.086,18.1418,17.9222,17.9512,73330.783047055,0
+PHO.US,D,20120815,000000,17.8942,18.1038,17.8942,18.076,55725.585150026,0
+PHO.US,D,20120816,000000,18.1138,18.3335,18.036,18.2966,257967.48725078,0
+PHO.US,D,20120817,000000,18.2876,18.3974,18.2406,18.3884,65982.17810978,0
+PHO.US,D,20120820,000000,18.3884,18.3884,18.2506,18.2876,164319.85505734,0
+PHO.US,D,20120821,000000,18.3435,18.4623,18.2107,18.2406,248918.96647672,0
+PHO.US,D,20120822,000000,18.1718,18.2596,18.1038,18.1808,99417.529199796,0
+PHO.US,D,20120823,000000,18.1228,18.1328,17.9512,18.017,260648.08523498,0
+PHO.US,D,20120824,000000,17.9422,18.1328,17.8852,18.036,97244.802358335,0
+PHO.US,D,20120827,000000,18.066,18.1038,17.987,17.997,124600.72550883,0
+PHO.US,D,20120828,000000,17.9602,18.056,17.9322,17.9772,88030.998076295,0
+PHO.US,D,20120829,000000,17.9512,18.056,17.9042,18.007,84543.015198488,0
+PHO.US,D,20120830,000000,17.8454,17.9422,17.8364,17.8364,118933.00376195,0
+PHO.US,D,20120831,000000,17.9202,17.9851,17.8044,17.8822,109242.3816023,0
+PHO.US,D,20120904,000000,17.8534,18.1398,17.7575,18.074,159588.73985577,0
+PHO.US,D,20120905,000000,18.024,18.1198,17.9012,17.9672,110943.2991573,0
+PHO.US,D,20120906,000000,18.024,18.3594,18.024,18.3504,194365.39165611,0
+PHO.US,D,20120907,000000,18.3315,18.5561,18.2286,18.4603,121441.30621055,0
+PHO.US,D,20120910,000000,18.4623,18.5382,18.3884,18.4623,123723.22033912,0
+PHO.US,D,20120911,000000,18.4982,18.5681,18.4244,18.5082,102738.22513315,0
+PHO.US,D,20120912,000000,18.5382,18.5781,18.4154,18.5082,126524.02451095,0
+PHO.US,D,20120913,000000,18.5881,18.9125,18.5382,18.8426,1460887.8361004,0
+PHO.US,D,20120914,000000,18.8616,19.0433,18.8217,18.8805,140881.65190544,0
+PHO.US,D,20120917,000000,18.7638,18.8037,18.5082,18.634,64970.442697205,0
+PHO.US,D,20120918,000000,18.5861,18.6909,18.4962,18.6709,59810.592093074,0
+PHO.US,D,20120919,000000,18.6609,18.8117,18.632,18.7717,165936.628281,0
+PHO.US,D,20120920,000000,18.6709,18.7268,18.5761,18.6609,94656.362451313,0
+PHO.US,D,20120921,000000,18.7817,18.8416,18.7178,18.7268,81702.142297437,0
+PHO.US,D,20120924,000000,18.652,18.7917,18.5062,18.7268,212587.647983,0
+PHO.US,D,20120925,000000,18.7917,18.9005,18.5262,18.5362,74108.116393746,0
+PHO.US,D,20120926,000000,18.5262,18.5262,18.2946,18.3415,187550.70253557,0
+PHO.US,D,20120927,000000,18.4134,18.5661,18.2946,18.5362,95526.855593419,0
+PHO.US,D,20120928,000000,18.4792,18.642,18.4034,18.5861,81690.121678674,0
+PHO.US,D,20121001,000000,18.614,18.7817,18.4962,18.5761,158361.63502368,0
+PHO.US,D,20121002,000000,18.623,18.6609,18.4792,18.5761,238018.26869491,0
+PHO.US,D,20121003,000000,18.652,18.7717,18.5362,18.7089,191381.27304814,0
+PHO.US,D,20121004,000000,18.7268,18.8017,18.652,18.8017,115320.8078236,0
+PHO.US,D,20121005,000000,18.8516,19.0343,18.8217,18.8706,128571.53657363,0
+PHO.US,D,20121008,000000,18.7717,18.8217,18.7358,18.8017,41734.586627818,0
+PHO.US,D,20121009,000000,18.7438,18.8017,18.4962,18.5062,185410.03067749,0
+PHO.US,D,20121010,000000,18.4962,18.4962,18.3504,18.3594,251264.99057202,0
+PHO.US,D,20121011,000000,18.4403,18.5262,18.3864,18.3954,86495.364029288,0
+PHO.US,D,20121012,000000,18.4224,18.5262,18.3504,18.3864,100605.56702089,0
+PHO.US,D,20121015,000000,18.3864,18.4503,18.2476,18.4503,56146.30680674,0
+PHO.US,D,20121016,000000,18.4134,18.652,18.4134,18.632,166906.29152791,0
+PHO.US,D,20121017,000000,18.6609,18.8317,18.5861,18.8117,149869.06786744,0
+PHO.US,D,20121018,000000,18.7438,18.9105,18.7438,18.8317,55580.336006637,0
+PHO.US,D,20121019,000000,18.7358,18.7358,18.4702,18.5861,145711.93721181,0
+PHO.US,D,20121022,000000,18.5461,18.5861,18.4403,18.5162,57578.763876029,0
+PHO.US,D,20121023,000000,18.2946,18.3504,18.1698,18.2856,132109.60536295,0
+PHO.US,D,20121024,000000,18.3504,18.3594,18.2476,18.2666,71871.279585548,0
+PHO.US,D,20121025,000000,18.4134,18.5761,18.2666,18.3684,56430.794784137,0
+PHO.US,D,20121026,000000,18.3415,18.4134,18.2476,18.3504,108526.15306766,0
+PHO.US,D,20121031,000000,18.3684,18.642,18.3684,18.632,161559.11961471,0
+PHO.US,D,20121101,000000,18.596,19.0143,18.596,18.9874,90640.474066153,0
+PHO.US,D,20121102,000000,19.0433,19.0623,18.8516,18.8616,150185.6108282,0
+PHO.US,D,20121105,000000,18.8317,18.9205,18.7628,18.8616,76670.511626781,0
+PHO.US,D,20121106,000000,18.9005,19.1191,18.9005,19.0623,363462.44095363,0
+PHO.US,D,20121107,000000,18.8017,18.9205,18.5761,18.642,207558.0207488,0
+PHO.US,D,20121108,000000,18.623,18.7089,18.4403,18.4403,84490.925850514,0
+PHO.US,D,20121109,000000,18.3594,18.5561,18.3116,18.3954,85032.855413092,0
+PHO.US,D,20121112,000000,18.4034,18.4224,18.2946,18.3215,62623.416883679,0
+PHO.US,D,20121113,000000,18.2476,18.4323,18.2187,18.2946,73079.351771256,0
+PHO.US,D,20121114,000000,18.3215,18.3594,18.044,18.064,171525.21428768,0
+PHO.US,D,20121115,000000,18.024,18.1298,17.8912,18.034,203998.91587664,0
+PHO.US,D,20121116,000000,17.994,18.2476,17.9592,18.2088,157923.88415706,0
+PHO.US,D,20121119,000000,18.3215,18.5461,18.054,18.5262,75141.889607386,0
+PHO.US,D,20121120,000000,18.4403,18.6809,18.4323,18.6609,331256.19813215,0
+PHO.US,D,20121121,000000,18.6909,18.7438,18.614,18.7268,64768.095614691,0
+PHO.US,D,20121123,000000,18.8117,18.9475,18.7538,18.9395,63590.074975891,0
+PHO.US,D,20121126,000000,18.9005,19.0812,18.9005,19.0812,194782.10643991,0
+PHO.US,D,20121127,000000,19.0812,19.1191,18.9774,19.0043,214538.99509557,0
+PHO.US,D,20121128,000000,18.9305,19.1681,18.7438,19.1381,218265.38691217,0
+PHO.US,D,20121129,000000,19.2539,19.3877,19.1861,19.3677,213270.81981604,0
+PHO.US,D,20121130,000000,19.3877,19.3877,19.2539,19.3189,104129.61175499,0
+PHO.US,D,20121203,000000,19.3877,19.4167,19.206,19.2539,336014.35972594,0
+PHO.US,D,20121204,000000,18.9005,19.3877,18.8805,19.3777,383251.38459265,0
+PHO.US,D,20121205,000000,19.3387,19.4167,19.1581,19.2989,114088.69440036,0
+PHO.US,D,20121206,000000,19.2439,19.2989,19.1681,19.2909,108022.28879783,0
+PHO.US,D,20121207,000000,19.1191,19.4855,19.1191,19.2819,50239.174402826,0
+PHO.US,D,20121210,000000,19.3287,19.4565,19.2639,19.4067,157618.36009682,0
+PHO.US,D,20121211,000000,19.4366,19.6373,19.4366,19.5624,213130.5792638,0
+PHO.US,D,20121212,000000,19.6463,19.6463,19.4366,19.4855,442082.29625652,0
+PHO.US,D,20121213,000000,19.4267,19.5225,19.3089,19.4366,95282.436345233,0
+PHO.US,D,20121214,000000,19.4465,19.4665,19.2439,19.3587,117979.36800673,0
+PHO.US,D,20121217,000000,19.3677,19.5723,19.3487,19.5624,83031.422389008,0
+PHO.US,D,20121218,000000,19.5923,19.8369,19.3089,19.8269,314136.83357681,0
+PHO.US,D,20121219,000000,19.8669,19.8669,19.7041,19.7311,116031.02604885,0
+PHO.US,D,20121220,000000,19.6203,19.8269,19.6203,19.789,179276.50995354,0
+PHO.US,D,20121221,000000,19.2549,19.7051,19.2549,19.6293,171412.02012767,0
+PHO.US,D,20121224,000000,19.5833,19.6582,19.4475,19.6393,78233.192066005,0
+PHO.US,D,20121226,000000,19.5534,19.6862,19.5045,19.5833,67549.867140155,0
+PHO.US,D,20121227,000000,19.5933,19.6582,19.3487,19.6293,96690.852176996,0
+PHO.US,D,20121228,000000,19.5235,19.6113,19.4376,19.4376,108901.79740401,0
+PHO.US,D,20121231,000000,19.4137,19.8259,19.3947,19.8259,146231.82897332,0
+PHO.US,D,20130102,000000,20.0655,20.3231,20.0655,20.3231,425459.78394338,0
+PHO.US,D,20130103,000000,20.2942,20.3231,20.1134,20.1524,178832.74877752,0
+PHO.US,D,20130104,000000,20.2093,20.3231,20.1903,20.2752,167201.79840584,0
+PHO.US,D,20130107,000000,20.2192,20.2562,20.1424,20.1524,184613.66468442,0
+PHO.US,D,20130108,000000,20.1134,20.2562,20.0655,20.2372,139140.66562123,0
+PHO.US,D,20130109,000000,20.3041,20.4388,20.2372,20.4189,206027.39529295,0
+PHO.US,D,20130110,000000,20.409,20.5437,20.36,20.5348,186316.58567588,0
+PHO.US,D,20130111,000000,20.5348,20.5936,20.4289,20.5936,119123.33022571,0
+PHO.US,D,20130114,000000,20.5936,20.6406,20.4968,20.5736,167971.11800668,0
+PHO.US,D,20130115,000000,20.4968,20.5836,20.409,20.5536,116150.23051826,0
+PHO.US,D,20130116,000000,20.4688,20.5536,20.4388,20.5158,124546.63272439,0
+PHO.US,D,20130117,000000,20.6126,20.8901,20.5936,20.8522,216668.64805312,0
+PHO.US,D,20130118,000000,20.91,21.0039,20.8032,20.977,184857.08221438,0
+PHO.US,D,20130122,000000,20.959,21.0798,20.8901,21.0508,407257.56198112,0
+PHO.US,D,20130123,000000,21.0219,21.0508,20.929,21.0219,239438.70514543,0
+PHO.US,D,20130124,000000,21.1067,21.1956,21.0508,21.1067,186406.74031661,0
+PHO.US,D,20130125,000000,21.2335,21.2335,21.0318,21.1956,166619.80011404,0
+PHO.US,D,20130128,000000,21.2894,21.2894,21.0698,21.1556,144218.37533048,0
+PHO.US,D,20130129,000000,21.1856,21.3094,21.0508,21.2994,89559.62009569,0
+PHO.US,D,20130130,000000,21.3363,21.3363,20.987,21.0508,114422.26657103,0
+PHO.US,D,20130131,000000,21.0508,21.1656,20.987,21.0888,148850.32042725,0
+PHO.US,D,20130201,000000,21.2335,21.3283,21.1267,21.2705,141871.34951694,0
+PHO.US,D,20130204,000000,21.2136,21.2335,20.969,21.0318,184448.38117642,0
+PHO.US,D,20130205,000000,21.1267,21.2425,21.1267,21.1756,102553.90897877,0
+PHO.US,D,20130206,000000,21.0888,21.2705,21.0318,21.2335,113633.91432381,0
+PHO.US,D,20130207,000000,21.2525,21.2804,21.0219,21.1267,153733.69679983,0
+PHO.US,D,20130208,000000,21.1267,21.2894,21.1267,21.2894,136439.03155419,0
+PHO.US,D,20130211,000000,21.2525,21.2994,21.1856,21.2425,80924.808950746,0
+PHO.US,D,20130212,000000,21.2804,21.4421,21.2804,21.4332,106427.55337524,0
+PHO.US,D,20130213,000000,21.4421,21.5949,21.4421,21.5949,93631.604701745,0
+PHO.US,D,20130214,000000,21.4232,21.528,21.2804,21.52,76736.625029979,0
+PHO.US,D,20130215,000000,21.52,21.5559,21.4421,21.52,133182.44558757,0
+PHO.US,D,20130219,000000,21.4901,21.6518,21.4901,21.6518,101392.9175499,0
+PHO.US,D,20130220,000000,21.6438,21.6438,21.2994,21.3194,174395.13701742,0
+PHO.US,D,20130221,000000,21.1756,21.2804,21.0219,21.1167,285312.39150074,0
+PHO.US,D,20130222,000000,21.1367,21.3563,21.1367,21.3563,135218.93874971,0
+PHO.US,D,20130225,000000,21.3942,21.4801,20.8032,20.8032,190608.94829259,0
+PHO.US,D,20130226,000000,20.8422,21.0408,20.7254,20.969,202843.93475714,0
+PHO.US,D,20130227,000000,20.949,21.4132,20.949,21.3194,103652.79387739,0
+PHO.US,D,20130228,000000,21.3024,21.5709,21.3024,21.4651,130593.00396232,0
+PHO.US,D,20130301,000000,21.3663,21.4711,21.1167,21.4421,83324.925830478,0
+PHO.US,D,20130304,000000,21.4332,21.5101,21.2894,21.4901,100788.88145704,0
+PHO.US,D,20130305,000000,21.5559,21.9013,21.5559,21.7666,148105.04206393,0
+PHO.US,D,20130306,000000,21.8165,21.9503,21.7765,21.8455,182106.36395405,0
+PHO.US,D,20130307,000000,21.7666,21.8645,21.7177,21.7965,215099.95730451,0
+PHO.US,D,20130308,000000,21.9203,22.0231,21.8545,22.0051,425568.97123048,0
+PHO.US,D,20130311,000000,21.9773,21.9873,21.9113,21.9873,93142.766205372,0
+PHO.US,D,20130312,000000,21.9873,21.9873,21.7377,21.8165,82666.796953189,0
+PHO.US,D,20130313,000000,21.7965,21.9013,21.7477,21.8645,75455.427413462,0
+PHO.US,D,20130314,000000,21.8455,22.0801,21.8255,22.0601,64420.499388786,0
+PHO.US,D,20130315,000000,22.0051,22.1699,22.0051,22.1599,126623.19461575,0
+PHO.US,D,20130318,000000,22.0501,22.1299,21.7865,22.0411,149563.54380721,0
+PHO.US,D,20130319,000000,22.0601,22.1599,21.8065,22.0231,96917.240497037,0
+PHO.US,D,20130320,000000,22.1499,22.2378,22.0501,22.1899,115804.63772881,0
+PHO.US,D,20130321,000000,22.0801,22.12,21.8824,22.0051,84084.228249024,0
+PHO.US,D,20130322,000000,22.12,22.12,22.0131,22.1001,199849.79896686,0
+PHO.US,D,20130325,000000,22.1799,22.2189,21.7666,21.9203,118852.86630353,0
+PHO.US,D,20130326,000000,21.9773,22.0801,21.8545,21.9503,96606.707845653,0
+PHO.US,D,20130327,000000,21.7965,21.8545,21.6149,21.8065,127432.58294581,0
+PHO.US,D,20130328,000000,21.8545,21.9673,21.7666,21.9593,97380.034319422,0
+PHO.US,D,20130401,000000,21.9013,21.9503,21.5101,21.6149,126228.51763303,0
+PHO.US,D,20130402,000000,21.6518,21.7377,21.4042,21.4511,324587.75987323,0
+PHO.US,D,20130403,000000,21.4611,21.528,21.1556,21.2615,424066.39388508,0
+PHO.US,D,20130404,000000,21.1556,21.3942,21.1556,21.3663,101605.28181471,0
+PHO.US,D,20130405,000000,21.1956,21.2705,21.0508,21.2615,96809.054928167,0
+PHO.US,D,20130408,000000,21.2235,21.4132,21.1756,21.4132,316121.23739097,0
+PHO.US,D,20130409,000000,21.4132,21.4511,21.2994,21.3463,234574.36141924,0
+PHO.US,D,20130410,000000,21.4511,21.7377,21.4042,21.7177,161344.75191344,0
+PHO.US,D,20130411,000000,21.6807,21.8065,21.6807,21.7087,100021.56529265,0
+PHO.US,D,20130412,000000,21.6049,21.6987,21.4711,21.528,138663.84774361,0
+PHO.US,D,20130415,000000,21.4132,21.4132,20.6684,20.7154,179079.17146217,0
+PHO.US,D,20130416,000000,20.8622,21.1267,20.8622,21.0968,366799.16437867,0
+PHO.US,D,20130417,000000,20.8901,20.949,20.5158,20.6784,189414.90016211,0
+PHO.US,D,20130418,000000,20.6784,20.8422,20.4189,20.4588,334687.08307084,0
+PHO.US,D,20130419,000000,20.5068,20.6684,20.341,20.5348,319441.93332433,0
+PHO.US,D,20130422,000000,20.5736,20.5736,20.2652,20.4968,86002.518659994,0
+PHO.US,D,20130423,000000,20.6406,20.91,20.5936,20.7852,242099.26876503,0
+PHO.US,D,20130424,000000,20.6964,21.0598,20.6964,21.0508,122073.39041386,0
+PHO.US,D,20130425,000000,21.0798,21.2425,21.0798,21.1167,132465.21533469,0
+PHO.US,D,20130426,000000,21.0408,21.0968,20.7852,20.8812,133556.08648746,0
+PHO.US,D,20130429,000000,20.92,21.0219,20.8132,20.9949,68351.241724373,0
+PHO.US,D,20130430,000000,20.9021,21.0828,20.7942,21.0728,134215.21708298,0
+PHO.US,D,20130501,000000,21.0698,21.1067,20.7852,20.8132,150058.39261296,0
+PHO.US,D,20130502,000000,20.8422,21.0219,20.8322,20.987,58268.947736686,0
+PHO.US,D,20130503,000000,21.1267,21.5001,21.0968,21.3194,104750.67705777,0
+PHO.US,D,20130506,000000,21.3283,21.3853,21.2615,21.3463,70039.136942381,0
+PHO.US,D,20130507,000000,21.3753,21.546,21.3194,21.52,111687.5758024,0
+PHO.US,D,20130508,000000,21.4801,21.7277,21.4511,21.7277,100563.49485522,0
+PHO.US,D,20130509,000000,21.7087,21.8165,21.5849,21.6149,52040.263780856,0
+PHO.US,D,20130510,000000,21.6518,21.7577,21.6049,21.7377,71599.813945145,0
+PHO.US,D,20130513,000000,21.7577,21.7577,21.546,21.6987,85899.341682277,0
+PHO.US,D,20130514,000000,21.6707,21.9773,21.6707,21.9593,174703.66623234,0
+PHO.US,D,20130515,000000,21.8824,22.1999,21.8824,22.1699,102604.99660852,0
+PHO.US,D,20130516,000000,22.1499,22.2099,22.0131,22.0601,83658.498001158,0
+PHO.US,D,20130517,000000,22.1001,22.2657,22.1001,22.2468,77802.453226988,0
+PHO.US,D,20130520,000000,22.2189,22.4365,22.1399,22.3326,108912.81630454,0
+PHO.US,D,20130521,000000,22.3027,22.4554,22.2847,22.3596,102801.33338166,0
+PHO.US,D,20130522,000000,22.3975,22.5323,21.9403,22.0321,142433.31344413,0
+PHO.US,D,20130523,000000,21.7666,22.0901,21.7477,22.0601,108128.47093024,0
+PHO.US,D,20130524,000000,21.9013,22.0051,21.7477,21.9773,94808.623622315,0
+PHO.US,D,20130528,000000,22.1299,22.4365,22.1299,22.2378,126070.24615264,0
+PHO.US,D,20130529,000000,22.1369,22.1369,21.8685,21.9643,140788.49211002,0
+PHO.US,D,20130530,000000,22.0411,22.2189,21.9013,22.1599,40191.940553199,0
+PHO.US,D,20130531,000000,22.0401,22.2179,21.8805,21.8805,65792.853364259,0
+PHO.US,D,20130603,000000,21.8913,22.0321,21.6987,21.9593,154700.35489204,0
+PHO.US,D,20130604,000000,21.9163,22.0012,21.5509,21.7227,222455.57426941,0
+PHO.US,D,20130605,000000,21.6388,21.6388,21.2645,21.2824,302883.53097794,0
+PHO.US,D,20130606,000000,21.2824,21.5041,21.2545,21.5041,73610.2624333,0
+PHO.US,D,20130607,000000,21.5809,21.7427,21.5509,21.7227,53055.004348121,0
+PHO.US,D,20130610,000000,21.7177,21.8065,21.546,21.6897,212654.76310442,0
+PHO.US,D,20130611,000000,21.4272,21.6388,21.3293,21.4941,116278.45045173,0
+PHO.US,D,20130612,000000,21.5559,21.6149,21.3363,21.3753,61395.310333365,0
+PHO.US,D,20130613,000000,21.2705,21.7177,21.2705,21.6707,94301.754197797,0
+PHO.US,D,20130614,000000,21.6757,21.7227,21.4841,21.5609,60409.619594778,0
+PHO.US,D,20130617,000000,21.6807,21.7577,21.52,21.5759,79106.690362803,0
+PHO.US,D,20130618,000000,21.5899,21.8873,21.5141,21.8405,67371.561295167,0
+PHO.US,D,20130619,000000,21.7227,21.7327,21.3393,21.3393,93531.432878718,0
+PHO.US,D,20130620,000000,21.1097,21.1097,20.7264,20.7763,231775.56068385,0
+PHO.US,D,20130621,000000,20.8232,20.8831,20.5068,20.7862,137561.95769031,0
+PHO.US,D,20130624,000000,20.6316,20.6316,20.3121,20.4388,229283.28572693,0
+PHO.US,D,20130625,000000,20.6605,20.8142,20.5946,20.7364,98385.759422616,0
+PHO.US,D,20130626,000000,20.8632,21.0338,20.8232,20.8432,79345.099301607,0
+PHO.US,D,20130627,000000,20.8732,21.1886,20.8632,21.1586,115902.80611538,0
+PHO.US,D,20130628,000000,21.1397,21.2645,21.0438,21.1397,84334.657806592,0
+PHO.US,D,20130701,000000,21.2265,21.4372,21.2265,21.3124,106965.47606489,0
+PHO.US,D,20130702,000000,21.2455,21.3493,21.0908,21.1976,92075.936290132,0
+PHO.US,D,20130703,000000,20.931,21.2645,20.931,21.1976,103979.35402045,0
+PHO.US,D,20130705,000000,21.2455,21.5141,21.1976,21.4941,165883.5372148,0
+PHO.US,D,20130708,000000,21.542,21.6667,21.542,21.5899,67230.319024699,0
+PHO.US,D,20130709,000000,21.6468,21.8775,21.6468,21.8215,102019.99316204,0
+PHO.US,D,20130710,000000,21.8215,21.9913,21.8215,21.9733,54984.313659625,0
+PHO.US,D,20130711,000000,22.1669,22.2717,22.1269,22.2717,205167.92105137,0
+PHO.US,D,20130712,000000,22.2069,22.2897,22.1569,22.2817,52248.621172752,0
+PHO.US,D,20130715,000000,22.2997,22.4055,22.2997,22.3755,110811.07235091,0
+PHO.US,D,20130716,000000,22.3566,22.3755,22.0771,22.1669,80754.5168516,0
+PHO.US,D,20130717,000000,22.2897,22.3566,22.1769,22.2069,120148.08797527,0
+PHO.US,D,20130718,000000,22.2069,22.4444,22.2069,22.4145,62691.533723337,0
+PHO.US,D,20130719,000000,22.2537,22.5213,22.2537,22.4923,60663.054307036,0
+PHO.US,D,20130722,000000,22.5213,22.6641,22.5123,22.5962,69865.839688544,0
+PHO.US,D,20130723,000000,22.6241,22.6241,22.3955,22.4534,104997.09974241,0
+PHO.US,D,20130724,000000,22.4923,22.5123,22.2069,22.2248,94188.560037777,0
+PHO.US,D,20130725,000000,22.1669,22.4444,22.1569,22.4345,60229.310313329,0
+PHO.US,D,20130726,000000,22.3197,22.4345,22.2069,22.3476,58787.837779968,0
+PHO.US,D,20130729,000000,22.2717,22.2997,22.0971,22.1269,68664.779530449,0
+PHO.US,D,20130730,000000,22.117,22.117,21.9463,22.0471,103147.92788933,0
+PHO.US,D,20130731,000000,22.1071,22.2348,22.0381,22.0871,108922.83348684,0
+PHO.US,D,20130801,000000,22.2149,22.4534,22.2149,22.3855,62455.128220992,0
+PHO.US,D,20130802,000000,22.3656,22.8278,22.1769,22.2897,100183.84364596,0
+PHO.US,D,20130805,000000,22.2997,22.4245,22.2248,22.2897,58580.482106301,0
+PHO.US,D,20130806,000000,22.2717,22.2817,22.0671,22.117,59407.901364506,0
+PHO.US,D,20130807,000000,22.0191,22.117,21.9913,22.0012,52495.043857399,0
+PHO.US,D,20130808,000000,22.0971,22.2069,21.9563,22.0571,59362.824044143,0
+PHO.US,D,20130809,000000,22.0571,22.1269,21.9643,22.0571,64981.461597738,0
+PHO.US,D,20130812,000000,21.9563,22.1969,21.9163,22.1869,86917.087404232,0
+PHO.US,D,20130813,000000,22.1669,22.2248,22.0471,22.1869,85440.554732812,0
+PHO.US,D,20130814,000000,22.1669,22.1769,21.9643,21.9733,35242.450777427,0
+PHO.US,D,20130815,000000,21.8115,21.8115,21.5999,21.6289,122084.40931439,0
+PHO.US,D,20130816,000000,21.5809,21.6667,21.5509,21.5899,104194.72343997,0
+PHO.US,D,20130819,000000,21.542,21.6289,21.4372,21.4372,61315.172874943,0
+PHO.US,D,20130820,000000,21.4651,21.6289,21.4461,21.523,70613.121488327,0
+PHO.US,D,20130821,000000,21.5709,21.6189,21.3982,21.4461,65774.822436114,0
+PHO.US,D,20130822,000000,21.4841,21.8595,21.4372,21.8405,48084.478489512,0
+PHO.US,D,20130823,000000,21.9163,21.9643,21.7527,21.8973,41925.9148098,0
+PHO.US,D,20130826,000000,21.9363,22.0281,21.8495,21.8775,60338.497600428,0
+PHO.US,D,20130827,000000,21.7227,21.7227,21.4651,21.4651,40241.024746483,0
+PHO.US,D,20130828,000000,21.5141,21.5899,21.4072,21.5041,71441.542464762,0
+PHO.US,D,20130829,000000,21.4751,21.6857,21.4751,21.5809,51197.818749197,0
+PHO.US,D,20130830,000000,21.542,21.5709,21.2734,21.3293,51916.050720302,0
+PHO.US,D,20130903,000000,21.5819,21.6957,21.3234,21.4002,49063.157200487,0
+PHO.US,D,20130904,000000,21.4092,21.6957,21.3813,21.6488,76881.874173369,0
+PHO.US,D,20130905,000000,21.6957,21.8525,21.6957,21.7557,37490.306486156,0
+PHO.US,D,20130906,000000,21.8335,21.9763,21.6019,21.8245,47626.693258278,0
+PHO.US,D,20130909,000000,21.8215,22.1369,21.8115,22.1369,72464.29677787,0
+PHO.US,D,20130910,000000,22.1799,22.4474,22.1799,22.4474,195676.64081954,0
+PHO.US,D,20130911,000000,22.3955,22.4824,22.3755,22.4245,65158.765724497,0
+PHO.US,D,20130912,000000,22.4734,22.4824,22.3097,22.3197,47984.306666485,0
+PHO.US,D,20130913,000000,22.3885,22.4175,22.2747,22.3127,288372.64069421,0
+PHO.US,D,20130916,000000,22.5303,22.5692,22.3855,22.4145,73515.099201425,0
+PHO.US,D,20130917,000000,22.4474,22.6072,22.4275,22.6072,76131.587218895,0
+PHO.US,D,20130918,000000,22.5712,23.0614,22.4754,23.0414,89011.680223731,0
+PHO.US,D,20130919,000000,23.0704,23.1782,23.0334,23.0904,102560.92100639,0
+PHO.US,D,20130920,000000,23.1402,23.1402,22.9855,23.0514,97526.285181042,0
+PHO.US,D,20130923,000000,22.9556,23.0514,22.7828,22.9186,446959.66231971,0
+PHO.US,D,20130924,000000,22.9096,23.1782,22.8817,23.1003,110579.67543971,0
+PHO.US,D,20130925,000000,23.1402,23.1592,22.9855,23.0334,60276.391070151,0
+PHO.US,D,20130926,000000,23.1102,23.2172,23.0614,23.1782,100682.69932463,0
+PHO.US,D,20130927,000000,23.0614,23.1302,22.9945,23.0044,73413.925660167,0
+PHO.US,D,20130930,000000,22.8518,22.9945,22.8028,22.9556,83284.857101267,0
+PHO.US,D,20131001,000000,23.0044,23.1302,22.9855,23.0904,83284.857101267,0
+PHO.US,D,20131002,000000,22.9466,22.9945,22.8218,22.9945,145354.32380361,0
+PHO.US,D,20131003,000000,22.9656,22.9656,22.6271,22.7629,83278.846791885,0
+PHO.US,D,20131004,000000,22.7349,22.9466,22.715,22.8318,84301.601104993,0
+PHO.US,D,20131007,000000,22.696,22.705,22.5802,22.5982,58834.91853679,0
+PHO.US,D,20131008,000000,22.6471,22.6471,22.2847,22.2847,103072.79902206,0
+PHO.US,D,20131009,000000,22.3227,22.3416,22.1599,22.2847,68163.920415313,0
+PHO.US,D,20131010,000000,22.4564,22.696,22.3885,22.6571,86183.829659674,0
+PHO.US,D,20131011,000000,22.6072,22.9286,22.6072,22.9286,72288.996087572,0
+PHO.US,D,20131014,000000,22.725,22.9656,22.6371,22.9556,69417.069921382,0
+PHO.US,D,20131015,000000,22.8817,22.8817,22.677,22.705,44168.761927379,0
+PHO.US,D,20131016,000000,22.8128,22.9376,22.7629,22.8717,68851.099121278,0
+PHO.US,D,20131017,000000,22.8218,23.0334,22.7828,23.0144,64102.95470979,0
+PHO.US,D,20131018,000000,23.1003,23.283,23.0804,23.246,103526.57738037,0
+PHO.US,D,20131021,000000,23.309,23.3688,23.264,23.3688,55592.3566254,0
+PHO.US,D,20131022,000000,23.3868,23.4657,23.2172,23.319,82471.461898286,0
+PHO.US,D,20131023,000000,23.227,23.319,23.1592,23.309,86006.525532915,0
+PHO.US,D,20131024,000000,23.291,23.3588,23.236,23.319,65775.824154344,0
+PHO.US,D,20131025,000000,23.4158,23.7242,23.4158,23.7242,123083.12238997,0
+PHO.US,D,20131028,000000,23.7152,23.7152,23.5595,23.6064,90027.422509226,0
+PHO.US,D,20131029,000000,23.7152,24.0427,23.7152,24.0147,95257.393389476,0
+PHO.US,D,20131030,000000,24.0597,24.0796,23.839,23.878,191085.76617021,0
+PHO.US,D,20131031,000000,23.878,24.0047,23.7152,23.8291,54618.686505576,0
+PHO.US,D,20131101,000000,23.8191,23.8959,23.5595,23.7342,62293.851585919,0
+PHO.US,D,20131104,000000,23.7722,23.9948,23.6654,23.9648,101124.45706418,0
+PHO.US,D,20131105,000000,23.8101,23.9558,23.6654,23.859,58412.193443616,0
+PHO.US,D,20131106,000000,23.9159,23.9259,23.6064,23.888,35466.835661007,0
+PHO.US,D,20131107,000000,23.888,23.9948,23.4657,23.4936,114023.58271539,0
+PHO.US,D,20131108,000000,23.4557,23.7342,23.309,23.7342,100993.23197602,0
+PHO.US,D,20131111,000000,23.6953,23.9159,23.6953,23.868,56604.092037975,0
+PHO.US,D,20131112,000000,23.849,23.878,23.7532,23.839,73443.977207075,0
+PHO.US,D,20131113,000000,23.7242,23.9948,23.6953,23.9948,121941.16360746,0
+PHO.US,D,20131114,000000,23.9558,24.2703,23.9259,24.2204,202174.78697931,0
+PHO.US,D,20131115,000000,24.2403,24.3951,24.2204,24.3951,167404.14548835,0
+PHO.US,D,20131118,000000,24.4041,24.4729,24.2204,24.2903,53167.196789912,0
+PHO.US,D,20131119,000000,24.2803,24.3202,24.0517,24.1076,274744.26417137,0
+PHO.US,D,20131120,000000,24.1665,24.2403,23.9359,24.0047,67176.226240264,0
+PHO.US,D,20131121,000000,24.0517,24.2803,24.0147,24.2303,42468.846090608,0
+PHO.US,D,20131122,000000,24.2204,24.3202,24.1465,24.2903,23512.330300943,0
+PHO.US,D,20131125,000000,24.3671,24.3851,24.2204,24.2803,96557.62365237,0
+PHO.US,D,20131126,000000,24.2503,24.3103,24.1665,24.2303,42351.645057666,0
+PHO.US,D,20131127,000000,24.2803,24.3381,24.2303,24.3381,38150.438799905,0
+PHO.US,D,20131129,000000,24.3671,24.4331,24.3202,24.3481,35240.447340966,0
+PHO.US,D,20131202,000000,24.2903,24.2903,23.9748,23.9948,90265.831448032,0
+PHO.US,D,20131203,000000,23.9558,23.9558,23.7152,23.859,228007.09670157,0
+PHO.US,D,20131204,000000,23.7242,23.839,23.4756,23.6953,405229.08256481,0
+PHO.US,D,20131205,000000,23.6164,23.6853,23.5675,23.5964,53566.88236379,0
+PHO.US,D,20131206,000000,23.839,23.9359,23.8101,23.849,51137.715655381,0
+PHO.US,D,20131209,000000,23.8959,23.9359,23.839,23.8959,52672.347984158,0
+PHO.US,D,20131210,000000,23.859,23.9558,23.8011,23.8191,129553.22043929,0
+PHO.US,D,20131211,000000,23.8011,23.859,23.4258,23.4557,112514.99506061,0
+PHO.US,D,20131212,000000,23.4756,23.6654,23.4158,23.5675,76169.652511645,0
+PHO.US,D,20131213,000000,23.5436,23.6853,23.5136,23.6064,103597.69937472,0
+PHO.US,D,20131216,000000,23.6853,24.0697,23.5875,24.0247,59908.760479642,0
+PHO.US,D,20131217,000000,23.9459,24.1076,23.9459,24.0886,115073.38342071,0
+PHO.US,D,20131218,000000,24.0886,24.4929,24.0047,24.4729,107441.29222428,0
+PHO.US,D,20131219,000000,24.4331,24.4529,24.3481,24.4041,97310.915761534,0
+PHO.US,D,20131220,000000,24.4559,24.7455,24.3881,24.6865,98660.23021771,0
+PHO.US,D,20131223,000000,24.8024,24.9072,24.7745,24.8683,194717.99647317,0
+PHO.US,D,20131224,000000,24.8773,25.033,24.8503,24.9831,52828.616028079,0
+PHO.US,D,20131226,000000,25.023,25.1178,25.023,25.0529,129328.83555572,0
+PHO.US,D,20131227,000000,25.0529,25.1668,25.0529,25.1079,416201.90405921,0
+PHO.US,D,20131230,000000,25.1079,25.1937,25.1079,25.1368,98927.688985192,0
+PHO.US,D,20131231,000000,25.1468,25.2127,25.1178,25.1937,79502.36906376,0
+PHO.US,D,20140102,000000,25.0819,25.0819,24.6965,24.7645,107494.38329048,0
+PHO.US,D,20140103,000000,24.8583,24.9072,24.7265,24.8503,654466.59543877,0
+PHO.US,D,20140106,000000,24.9341,24.9741,24.6387,24.6776,61419.351570891,0
+PHO.US,D,20140107,000000,24.7555,24.9641,24.6865,24.8503,243974.48529211,0
+PHO.US,D,20140108,000000,24.8413,24.8683,24.6965,24.8123,43638.852983565,0
+PHO.US,D,20140109,000000,24.8683,24.9441,24.7745,24.8503,55571.320542564,0
+PHO.US,D,20140110,000000,24.8583,24.9641,24.7834,24.9152,96035.728454398,0
+PHO.US,D,20140113,000000,24.9152,24.9341,24.5429,24.6097,70531.982311675,0
+PHO.US,D,20140114,000000,24.7265,24.9441,24.6776,24.9441,270332.69708525,0
+PHO.US,D,20140115,000000,24.9831,25.2127,24.9641,25.1937,93408.221536394,0
+PHO.US,D,20140116,000000,25.1937,25.2706,25.1668,25.2616,229614.85446116,0
+PHO.US,D,20140117,000000,25.2037,25.2896,25.1837,25.2426,60125.131617381,0
+PHO.US,D,20140121,000000,25.3484,25.3784,25.0909,25.2706,343857.81346898,0
+PHO.US,D,20140122,000000,25.3484,25.3684,25.2037,25.3484,50594.784374573,0
+PHO.US,D,20140123,000000,25.2896,25.2896,24.9341,25.043,57592.787931253,0
+PHO.US,D,20140124,000000,24.9242,24.9242,24.2923,24.2923,342895.16224969,0
+PHO.US,D,20140127,000000,24.4071,24.4659,24.0717,24.1485,121229.94366397,0
+PHO.US,D,20140128,000000,24.2523,24.5897,24.2523,24.5697,99574.798961948,0
+PHO.US,D,20140129,000000,24.3601,24.5339,24.1974,24.2224,89139.900157206,0
+PHO.US,D,20140130,000000,24.2923,24.6387,24.2923,24.5519,146309.96299529,0
+PHO.US,D,20140131,000000,24.3023,24.5797,24.1685,24.4361,126495.9764005,0
+PHO.US,D,20140203,000000,24.4559,24.4759,23.6574,23.6574,160217.81890438,0
+PHO.US,D,20140204,000000,23.7462,24.1395,23.6773,24.0906,107346.1289924,0
+PHO.US,D,20140205,000000,24.0717,24.1096,23.841,24.0067,66418.927258179,0
+PHO.US,D,20140206,000000,24.0347,24.3401,24.0067,24.2823,87567.202535679,0
+PHO.US,D,20140207,000000,24.3501,24.6387,24.3123,24.6287,67792.282951882,0
+PHO.US,D,20140210,000000,24.5997,24.6197,24.4161,24.5608,49764.359961678,0
+PHO.US,D,20140211,000000,24.6197,24.9072,24.6197,24.8583,115460.0466576,0
+PHO.US,D,20140212,000000,24.9072,25.0999,24.8683,25.0999,141042.92854051,0
+PHO.US,D,20140213,000000,24.7165,25.1278,24.6487,25.1278,60244.336086783,0
+PHO.US,D,20140214,000000,25.1278,25.3384,25.0999,25.3185,209711.71494388,0
+PHO.US,D,20140218,000000,25.3185,25.3684,25.1937,25.3384,66968.870566598,0
+PHO.US,D,20140219,000000,25.3285,25.5232,25.1737,25.1837,145556.67088612,0
+PHO.US,D,20140220,000000,25.2127,25.572,25.2127,25.5232,65987.186700931,0
+PHO.US,D,20140221,000000,25.598,25.598,25.3884,25.4183,76026.406804717,0
+PHO.US,D,20140224,000000,25.4183,25.6669,25.4183,25.4273,150572.27406509,0
+PHO.US,D,20140225,000000,25.5042,25.579,25.3285,25.3884,94925.824655256,0
+PHO.US,D,20140226,000000,25.4183,25.6669,25.3484,25.5232,70538.994339287,0
+PHO.US,D,20140227,000000,25.562,25.7238,25.5521,25.7238,129816.67233386,0
+PHO.US,D,20140228,000000,25.7338,25.8706,25.648,25.7638,72120.707424887,0
+PHO.US,D,20140303,000000,25.4942,25.562,25.2896,25.4463,218164.21337092,0
+PHO.US,D,20140304,000000,25.7048,26.0452,25.7048,25.9184,93975.194054728,0
+PHO.US,D,20140305,000000,25.9674,25.9674,25.8216,25.9094,91548.03078278,0
+PHO.US,D,20140306,000000,25.9574,26.1381,25.9574,26.0452,67714.14892992,0
+PHO.US,D,20140307,000000,26.0752,26.1112,25.9574,26.0253,103528.58081683,0
+PHO.US,D,20140310,000000,25.9574,26.0352,25.7926,25.8995,79231.905141587,0
+PHO.US,D,20140311,000000,26.0352,26.0352,25.638,25.7238,108662.38674697,0
+PHO.US,D,20140312,000000,25.562,25.628,25.4562,25.618,76863.843245224,0
+PHO.US,D,20140313,000000,25.7148,25.7238,25.2326,25.3384,90726.621833957,0
+PHO.US,D,20140314,000000,25.3185,25.5332,25.2995,25.3584,103350.27497185,0
+PHO.US,D,20140317,000000,25.4273,25.6948,25.4273,25.4762,81806.320993386,0
+PHO.US,D,20140318,000000,25.5042,25.7338,25.5042,25.6948,64908.336166929,0
+PHO.US,D,20140319,000000,25.7638,25.7638,25.3584,25.4862,86844.963691653,0
+PHO.US,D,20140320,000000,25.4183,25.4762,25.2706,25.4463,105714.32999528,0
+PHO.US,D,20140321,000000,25.5132,25.7638,25.4662,25.5332,140903.68970651,0
+PHO.US,D,20140324,000000,25.7538,25.7538,25.1568,25.2995,173681.91363746,0
+PHO.US,D,20140325,000000,25.3584,25.579,25.2706,25.4183,102129.18044914,0
+PHO.US,D,20140326,000000,25.5042,25.5521,25.033,25.043,85438.551296352,0
+PHO.US,D,20140327,000000,25.033,25.0819,24.8683,25.0719,96141.910586807,0
+PHO.US,D,20140328,000000,25.0629,25.3884,25.033,25.1668,140532.05224307,0
+PHO.US,D,20140331,000000,25.3285,25.648,25.2516,25.638,89679.826283323,0
+PHO.US,D,20140401,000000,25.6768,25.8316,25.6669,25.8026,96166.953542564,0
+PHO.US,D,20140402,000000,25.8616,26.0452,25.8126,26.0352,113180.1359655,0
+PHO.US,D,20140403,000000,26.0452,26.0452,25.8126,25.9184,62094.509658094,0
+PHO.US,D,20140404,000000,26.0352,26.167,25.5332,25.608,116912.5380915,0
+PHO.US,D,20140407,000000,25.5521,25.572,25.1278,25.2127,695623.19064771,0
+PHO.US,D,20140408,000000,25.1568,25.4463,25.0629,25.3884,142539.49557654,0
+PHO.US,D,20140409,000000,25.3984,25.7538,25.3285,25.7438,111405.09126146,0
+PHO.US,D,20140410,000000,25.7148,25.7827,25.1368,25.2037,74760.234961653,0
+PHO.US,D,20140411,000000,25.1668,25.1668,24.7745,24.8413,150007.30498322,0
+PHO.US,D,20140414,000000,24.9831,25.0819,24.7745,24.9541,62184.664298819,0
+PHO.US,D,20140415,000000,24.9441,25.0719,24.5159,24.9441,104974.06022311,0
+PHO.US,D,20140416,000000,25.1079,25.2896,25.0629,25.2896,84773.41039145,0
+PHO.US,D,20140417,000000,25.3085,25.4562,25.2706,25.3784,93916.092679142,0
+PHO.US,D,20140421,000000,25.3884,25.4562,25.2796,25.4363,220369.99691398,0
+PHO.US,D,20140422,000000,25.3984,25.4942,25.3085,25.4084,55204.691670285,0
+PHO.US,D,20140423,000000,25.3684,25.4084,25.1737,25.1737,74060.033918692,0
+PHO.US,D,20140424,000000,25.2426,25.2426,24.9641,25.1278,145858.18807343,0
+PHO.US,D,20140425,000000,25.0629,25.1668,24.9242,24.9541,126082.26677141,0
+PHO.US,D,20140428,000000,24.9741,25.2127,24.7265,24.9931,81677.099341681,0
+PHO.US,D,20140429,000000,25.043,25.0529,24.8413,24.8413,104425.11863292,0
+PHO.US,D,20140430,000000,24.7555,24.9741,24.6776,24.8972,68412.34653642,0
+PHO.US,D,20140501,000000,24.8503,24.9641,24.6677,24.8583,151033.06445102,0
+PHO.US,D,20140502,000000,24.8024,25.0909,24.7455,24.8773,106812.21317566,0
+PHO.US,D,20140505,000000,24.7455,24.9072,24.5997,24.8313,122645.37152334,0
+PHO.US,D,20140506,000000,24.7645,24.8972,24.6776,24.7165,76739.63018467,0
+PHO.US,D,20140507,000000,24.7065,24.8583,24.5429,24.8583,249225.49225519,0
+PHO.US,D,20140508,000000,24.8313,25.1178,24.7455,24.7924,87618.290165422,0
+PHO.US,D,20140509,000000,24.7645,24.8773,24.6587,24.8773,56463.851485737,0
+PHO.US,D,20140512,000000,24.9931,25.4183,24.9541,25.3684,110299.19433524,0
+PHO.US,D,20140513,000000,25.3185,25.4183,25.1837,25.1837,58385.147051398,0
+PHO.US,D,20140514,000000,25.2037,25.2037,24.8024,24.8313,76152.623301731,0
+PHO.US,D,20140515,000000,24.7365,24.7365,24.4161,24.6587,138840.15015215,0
+PHO.US,D,20140516,000000,24.6965,24.7924,24.5608,24.7834,79368.138820904,0
+PHO.US,D,20140519,000000,24.7834,24.9931,24.6865,24.9441,72026.54591124,0
+PHO.US,D,20140520,000000,24.8972,24.9341,24.4959,24.5897,78609.838120588,0
+PHO.US,D,20140521,000000,24.6197,24.7645,24.5697,24.7065,90583.376127027,0
+PHO.US,D,20140522,000000,24.7265,24.9831,24.7265,24.8873,118860.88004937,0
+PHO.US,D,20140523,000000,24.9072,25.0999,24.8773,25.0819,84565.052999554,0
+PHO.US,D,20140527,000000,25.1568,25.3884,25.1468,25.2796,90131.601205175,0
+PHO.US,D,20140528,000000,25.3684,25.3684,25.0909,25.1668,107113.73036297,0
+PHO.US,D,20140529,000000,25.2426,25.2426,24.9341,25.0819,60411.623031238,0
+PHO.US,D,20140530,000000,25.0629,25.0819,24.9641,25.043,58836.921973251,0
+PHO.US,D,20140602,000000,25.013,25.1468,24.9242,25.0629,72704.709153135,0
+PHO.US,D,20140603,000000,25.0529,25.0529,24.8972,24.9831,70701.272692591,0
+PHO.US,D,20140604,000000,24.9641,25.043,24.9072,25.0031,74421.654199821,0
+PHO.US,D,20140605,000000,25.043,25.4183,24.9541,25.3984,97534.298926885,0
+PHO.US,D,20140606,000000,25.4662,25.6768,25.4562,25.648,79190.834694145,0
+PHO.US,D,20140609,000000,25.6669,26.0352,25.648,25.9764,95352.556621352,0
+PHO.US,D,20140610,000000,25.9094,25.9484,25.8416,25.9184,71505.652431499,0
+PHO.US,D,20140611,000000,25.8126,25.8126,25.6768,25.7438,75339.22809875,0
+PHO.US,D,20140612,000000,25.7827,25.7827,25.5042,25.588,53760.213982232,0
+PHO.US,D,20140613,000000,25.628,25.7338,25.5521,25.6669,67081.063008389,0
+PHO.US,D,20140616,000000,25.588,25.6669,25.5042,25.5521,126213.49185957,0
+PHO.US,D,20140617,000000,25.588,25.7926,25.5042,25.7148,54679.791317622,0
+PHO.US,D,20140618,000000,25.6948,25.8896,25.628,25.8706,58809.875581033,0
+PHO.US,D,20140619,000000,25.9484,25.9484,25.8026,25.8616,58544.420250011,0
+PHO.US,D,20140620,000000,25.8866,26.1082,25.8676,26.0902,83896.906939962,0
+PHO.US,D,20140623,000000,26.0622,26.1281,25.8676,25.9454,122884.78218038,0
+PHO.US,D,20140624,000000,26.0133,26.0722,25.653,25.6828,392757.69059793,0
+PHO.US,D,20140625,000000,25.594,25.634,25.4712,25.614,91861.568588854,0
+PHO.US,D,20140626,000000,25.6629,25.6629,25.4134,25.5282,50501.624579158,0
+PHO.US,D,20140627,000000,25.4034,25.6828,25.4034,25.6828,46519.794613827,0
+PHO.US,D,20140630,000000,25.6908,25.6908,25.4712,25.634,48616.390869786,0
+PHO.US,D,20140701,000000,25.7108,25.9064,25.6728,25.7886,87155.496343037,0
+PHO.US,D,20140702,000000,25.8086,25.8276,25.5471,25.614,240964.32201014,0
+PHO.US,D,20140703,000000,25.604,25.7498,25.604,25.7198,38614.234340521,0
+PHO.US,D,20140707,000000,25.7008,25.7008,25.3734,25.3834,75875.147351945,0
+PHO.US,D,20140708,000000,25.3534,25.3534,25.1508,25.2746,132810.80812414,0
+PHO.US,D,20140709,000000,25.3035,25.3834,25.2167,25.2556,122437.01413144,0
+PHO.US,D,20140710,000000,24.9771,25.1029,24.9671,24.9871,92114.001582883,0
+PHO.US,D,20140711,000000,25.037,25.0569,24.8803,25.007,115719.49167924,0
+PHO.US,D,20140714,000000,25.1977,25.2067,25.1029,25.1608,78630.874203424,0
+PHO.US,D,20140715,000000,25.1318,25.2266,24.8523,24.9571,67967.583642179,0
+PHO.US,D,20140716,000000,25.037,25.0759,24.8433,24.9671,62203.696945195,0
+PHO.US,D,20140717,000000,24.9182,24.9182,24.5817,24.5917,87238.63895615,0
+PHO.US,D,20140718,000000,24.6407,24.9371,24.6407,24.9371,38315.7223079,0
+PHO.US,D,20140721,000000,24.8523,24.8613,24.6995,24.7864,65052.583592088,0
+PHO.US,D,20140722,000000,24.9002,25.1508,24.9002,25.1218,100654.65121418,0
+PHO.US,D,20140723,000000,25.0849,25.0849,24.8613,24.8713,73699.415355794,0
+PHO.US,D,20140724,000000,25.007,25.0759,24.8803,24.9471,105484.93652055,0
+PHO.US,D,20140725,000000,24.8243,24.9272,24.8243,24.8613,40476.428530597,0
+PHO.US,D,20140728,000000,24.9471,24.9471,24.6117,24.8343,101856.7130905,0
+PHO.US,D,20140729,000000,24.8803,24.9571,24.6117,24.6117,82521.547809799,0
+PHO.US,D,20140730,000000,24.6895,24.6895,24.5359,24.5917,81546.875971745,0
+PHO.US,D,20140731,000000,24.4281,24.4281,23.88,23.88,134328.411243,0
+PHO.US,D,20140801,000000,23.861,23.9578,23.6863,23.841,73898.757283619,0
+PHO.US,D,20140804,000000,23.9379,23.9479,23.6074,23.9079,160529.35327399,0
+PHO.US,D,20140805,000000,23.841,24.1795,23.841,23.9578,127504.70665839,0
+PHO.US,D,20140806,000000,23.87,24.1006,23.87,23.9768,100847.98283263,0
+PHO.US,D,20140807,000000,24.0347,24.1405,23.9179,23.9668,87318.776414571,0
+PHO.US,D,20140808,000000,23.9868,24.2633,23.9279,24.2333,70382.726295365,0
+PHO.US,D,20140811,000000,24.3801,24.5449,24.3322,24.3701,181239.87768486,0
+PHO.US,D,20140812,000000,24.3322,24.4979,24.2154,24.2933,59202.5491273,0
+PHO.US,D,20140813,000000,24.4181,24.4679,24.3511,24.4091,76554.312312069,0
+PHO.US,D,20140814,000000,24.4001,24.5917,24.4001,24.5917,111170.68919557,0
+PHO.US,D,20140815,000000,24.6995,24.7585,24.3511,24.5539,72830.925650149,0
+PHO.US,D,20140818,000000,24.6995,24.9571,24.6995,24.9272,77821.485873363,0
+PHO.US,D,20140819,000000,24.9571,25.0759,24.9571,25.007,63535.982191456,0
+PHO.US,D,20140820,000000,25.017,25.0759,24.9092,24.9771,75421.368993633,0
+PHO.US,D,20140821,000000,24.9971,25.027,24.7864,24.9771,73741.487521466,0
+PHO.US,D,20140822,000000,24.9971,25.007,24.8433,24.9002,62787.698673443,0
+PHO.US,D,20140825,000000,25.0569,25.1218,24.9671,25.037,56271.521585524,0
+PHO.US,D,20140826,000000,25.0759,25.1119,25.037,25.037,67880.434156145,0
+PHO.US,D,20140827,000000,25.0669,25.1508,24.9671,25.047,131296.21015997,0
+PHO.US,D,20140828,000000,24.9871,25.1029,24.9371,25.0669,84929.678435373,0
+PHO.US,D,20140829,000000,25.0849,25.1608,24.9371,25.1508,80340.807222497,0
+PHO.US,D,20140902,000000,25.1698,25.3235,25.0669,25.1608,62166.633370674,0
+PHO.US,D,20140903,000000,25.2556,25.2746,25.1029,25.1698,523459.88184735,0
+PHO.US,D,20140904,000000,25.1977,25.3035,25.047,25.1029,54852.086853229,0
+PHO.US,D,20140905,000000,25.0569,25.1408,24.9182,25.1408,50148.018043872,0
+PHO.US,D,20140908,000000,25.0759,25.1408,24.9771,25.037,41011.346065562,0
+PHO.US,D,20140909,000000,24.9671,25.047,24.7585,24.7954,92413.515333735,0
+PHO.US,D,20140910,000000,24.7954,24.8613,24.6597,24.8054,68789.994309233,0
+PHO.US,D,20140911,000000,24.7195,24.9371,24.6995,24.9272,38655.304787962,0
+PHO.US,D,20140912,000000,24.9371,24.9371,24.5917,24.6217,60689.098981023,0
+PHO.US,D,20140915,000000,24.6217,24.6217,24.4579,24.5179,62242.763956175,0
+PHO.US,D,20140916,000000,24.5079,24.6507,24.4181,24.5817,65460.282911808,0
+PHO.US,D,20140917,000000,24.6017,24.7195,24.5359,24.5539,42817.444034742,0
+PHO.US,D,20140918,000000,24.6217,24.7095,24.5817,24.6217,109873.46408737,0
+PHO.US,D,20140919,000000,24.6397,24.7085,24.3781,24.4469,62262.798320781,0
+PHO.US,D,20140922,000000,24.3302,24.3302,24.1575,24.2413,76502.222964096,0
+PHO.US,D,20140923,000000,24.1475,24.2313,24.0597,24.0697,202958.13063539,0
+PHO.US,D,20140924,000000,24.0517,24.1675,23.9159,24.1185,48927.925239401,0
+PHO.US,D,20140925,000000,24.0697,24.0697,23.8101,23.8959,134556.8029995,0
+PHO.US,D,20140926,000000,23.9159,24.0796,23.849,24.0517,88169.235192072,0
+PHO.US,D,20140929,000000,23.8959,23.9558,23.7911,23.9059,57245.191705349,0
+PHO.US,D,20140930,000000,23.9059,23.9558,23.7332,23.7532,95077.084108027,0
+PHO.US,D,20141001,000000,23.6943,23.7532,23.4627,23.5316,124248.12069177,0
+PHO.US,D,20141002,000000,23.4328,23.5675,23.326,23.5016,374561.47894504,0
+PHO.US,D,20141003,000000,23.6644,23.6644,23.5416,23.6544,64459.566399767,0
+PHO.US,D,20141006,000000,23.7811,23.849,23.6354,23.6454,47688.799788555,0
+PHO.US,D,20141007,000000,23.5316,23.5316,23.1732,23.1732,134713.07104342,0
+PHO.US,D,20141008,000000,23.1932,23.6254,23.0754,23.6154,150497.14519782,0
+PHO.US,D,20141009,000000,23.6843,23.7332,23.1152,23.1542,91146.341772441,0
+PHO.US,D,20141010,000000,23.0754,23.27,22.8956,22.9236,342252.05914585,0
+PHO.US,D,20141013,000000,22.9046,23.0664,22.7489,22.7868,123916.55195756,0
+PHO.US,D,20141014,000000,22.9416,23.3558,22.9416,23.1053,150175.59364591,0
+PHO.US,D,20141015,000000,22.7389,23.1252,22.3616,22.9994,241230.77905939,0
+PHO.US,D,20141016,000000,22.6401,23.26,22.6401,23.1642,128725.80118109,0
+PHO.US,D,20141017,000000,23.4627,23.5316,23.279,23.3748,65908.05096074,0
+PHO.US,D,20141020,000000,23.3359,23.5416,23.3359,23.5316,69587.362020528,0
+PHO.US,D,20141021,000000,23.6843,24.1385,23.6843,24.1086,116050.05869523,0
+PHO.US,D,20141022,000000,24.1675,24.2413,23.8101,23.8191,53401.598855795,0
+PHO.US,D,20141023,000000,23.9948,24.3781,23.9648,24.2054,52663.332520084,0
+PHO.US,D,20141024,000000,24.0796,24.1285,23.9059,24.0896,54800.999223485,0
+PHO.US,D,20141027,000000,23.9359,24.0996,23.839,24.0327,38956.821975274,0
+PHO.US,D,20141028,000000,24.1285,24.6985,24.1285,24.6885,87588.238618514,0
+PHO.US,D,20141029,000000,24.7575,24.8143,24.5069,24.6207,91932.690583204,0
+PHO.US,D,20141030,000000,24.5349,24.8703,24.4969,24.8143,50580.760319349,0
+PHO.US,D,20141031,000000,25.036,25.036,24.8513,24.9361,168939.77953536,0
+PHO.US,D,20141103,000000,24.9661,25.046,24.8433,24.8793,72241.915330749,0
+PHO.US,D,20141104,000000,24.8703,24.8893,24.7575,24.7944,41528.232672383,0
+PHO.US,D,20141105,000000,24.9861,24.9961,24.8703,24.9461,50190.090209543,0
+PHO.US,D,20141106,000000,25.006,25.1598,24.9361,25.1598,76930.958366652,0
+PHO.US,D,20141107,000000,25.1598,25.2546,25.0559,25.2546,48264.787770961,0
+PHO.US,D,20141110,000000,25.3235,25.3434,25.2356,25.3235,43839.196629619,0
+PHO.US,D,20141111,000000,25.2646,25.3235,25.1698,25.2356,52082.335946527,0
+PHO.US,D,20141112,000000,25.1498,25.3634,25.1398,25.3035,36172.045295118,0
+PHO.US,D,20141113,000000,25.3035,25.3434,25.0659,25.0749,48647.444134925,0
+PHO.US,D,20141114,000000,25.0839,25.1698,25.026,25.0559,88761.250666163,0
+PHO.US,D,20141117,000000,25.0659,25.0659,24.9262,24.9761,77623.14566377,0
+PHO.US,D,20141118,000000,25.016,25.2846,25.016,25.2456,77659.20752006,0
+PHO.US,D,20141119,000000,25.1308,25.2456,24.9361,25.1019,354734.47001326,0
+PHO.US,D,20141120,000000,24.9861,25.2157,24.9361,25.1967,63638.157450944,0
+PHO.US,D,20141121,000000,25.4712,25.5282,25.2257,25.3235,108910.81286809,0
+PHO.US,D,20141124,000000,25.3235,25.4902,25.3235,25.4902,52847.648674455,0
+PHO.US,D,20141125,000000,25.5571,25.604,25.4612,25.5092,42483.871864062,0
+PHO.US,D,20141126,000000,25.5471,25.5471,25.4134,25.4612,37813.861474534,0
+PHO.US,D,20141128,000000,25.4233,25.4233,24.8893,24.9172,49450.822155603,0
+PHO.US,D,20141201,000000,24.8703,24.8703,24.6297,24.6687,64327.339593371,0
+PHO.US,D,20141202,000000,24.6786,24.9092,24.6786,24.7944,613365.09473248,0
+PHO.US,D,20141203,000000,24.8603,25.1867,24.7944,25.1398,168284.65581276,0
+PHO.US,D,20141204,000000,25.0939,25.0939,24.9172,24.9661,43228.148509154,0
+PHO.US,D,20141205,000000,24.9861,25.006,24.8893,24.9361,46557.859906577,0
+PHO.US,D,20141208,000000,24.8893,25.0559,24.5618,24.5907,89335.235212109,0
+PHO.US,D,20141209,000000,24.4469,24.8793,24.3881,24.8433,62335.92375159,0
+PHO.US,D,20141210,000000,24.7765,24.8044,24.2214,24.2413,77726.322641487,0
+PHO.US,D,20141211,000000,24.3113,24.5907,24.2513,24.2913,79097.67489873,0
+PHO.US,D,20141212,000000,24.1575,24.1775,23.8101,23.8101,75181.958336597,0
+PHO.US,D,20141215,000000,23.8959,23.9459,23.5585,23.6454,94422.96210366,0
+PHO.US,D,20141216,000000,23.5765,23.9948,23.5765,23.5954,71747.066524995,0
+PHO.US,D,20141217,000000,23.6454,24.0597,23.5316,24.0327,74143.176531805,0
+PHO.US,D,20141218,000000,24.2713,24.5349,24.1775,24.5169,63331.63167248,0
+PHO.US,D,20141219,000000,24.5787,24.6087,24.4649,24.6087,35348.632909835,0
+PHO.US,D,20141222,000000,24.5887,24.7265,24.5419,24.7265,49183.36338812,0
+PHO.US,D,20141223,000000,24.7834,25.015,24.7645,24.9351,81285.427513644,0
+PHO.US,D,20141224,000000,25.005,25.1099,24.9451,25.045,22048.819966515,0
+PHO.US,D,20141226,000000,25.1009,25.2736,25.1009,25.1688,51270.944180006,0
+PHO.US,D,20141229,000000,25.2247,25.3624,25.1588,25.2936,77355.686896287,0
+PHO.US,D,20141230,000000,25.2247,25.3225,25.1388,25.1488,63838.501096998,0
+PHO.US,D,20141231,000000,25.1857,25.2446,24.8693,24.8883,87411.936209987,0
+PHO.US,D,20150102,000000,24.9751,25.015,24.6277,24.8783,59527.105833908,0
+PHO.US,D,20150105,000000,24.7265,24.7265,24.1845,24.2194,217567.18930567,0
+PHO.US,D,20150106,000000,24.2893,24.2893,23.7502,23.9718,103215.04301075,0
+PHO.US,D,20150107,000000,24.1355,24.1645,23.9718,24.0866,143108.47153134,0
+PHO.US,D,20150108,000000,24.2593,24.5419,24.2593,24.5049,112696.30606028,0
+PHO.US,D,20150109,000000,24.4849,24.5249,24.2593,24.2893,59365.829198834,0
+PHO.US,D,20150112,000000,24.2893,24.2993,23.9029,24.0297,143912.85127025,0
+PHO.US,D,20150113,000000,24.1645,24.3861,23.6713,23.9429,80161.499659279,0
+PHO.US,D,20150114,000000,23.6614,23.865,23.5835,23.8081,181788.81927505,0
+PHO.US,D,20150115,000000,23.8929,23.9229,23.5076,23.5076,208082.92110146,0
+PHO.US,D,20150116,000000,23.4587,23.6813,23.4088,23.6713,61868.121338054,0
+PHO.US,D,20150120,000000,23.7402,23.7781,23.4388,23.6124,532060.63457246,0
+PHO.US,D,20150121,000000,23.5645,23.856,23.5376,23.8261,117625.76147145,0
+PHO.US,D,20150122,000000,23.8929,24.1745,23.7582,24.1645,94430.975849502,0
+PHO.US,D,20150123,000000,24.0966,24.0966,23.875,23.9129,79729.759102031,0
+PHO.US,D,20150126,000000,23.9029,24.1056,23.856,24.1056,58497.339493189,0
+PHO.US,D,20150127,000000,23.856,24.1056,23.7881,24.0217,75628.724667298,0
+PHO.US,D,20150128,000000,24.0966,24.0966,23.6124,23.6514,133062.23939993,0
+PHO.US,D,20150129,000000,23.6713,24.0117,23.5835,23.9918,100225.91581163,0
+PHO.US,D,20150130,000000,23.8081,23.9429,23.5924,23.5924,77226.465244582,0
+PHO.US,D,20150202,000000,23.6813,24.0117,23.6024,23.9918,81819.343330379,0
+PHO.US,D,20150203,000000,24.0297,24.445,24.0117,24.4151,502152.33337123,0
+PHO.US,D,20150204,000000,24.1745,24.3282,23.8929,23.9029,84927.674998913,0
+PHO.US,D,20150205,000000,24.0497,24.2194,23.9429,24.1935,72031.554502392,0
+PHO.US,D,20150206,000000,24.2034,24.2493,24.0217,24.0866,58114.683129225,0
+PHO.US,D,20150209,000000,23.9628,24.2693,23.9628,24.0577,73015.241804519,0
+PHO.US,D,20150210,000000,24.1935,24.1935,23.9529,24.1056,67345.51662118,0
+PHO.US,D,20150211,000000,24.0966,24.0966,23.875,23.9818,74092.088902061,0
+PHO.US,D,20150212,000000,24.1155,24.2393,24.1155,24.2293,63803.440958938,0
+PHO.US,D,20150213,000000,24.3471,24.4649,24.2693,24.445,72117.702270195,0
+PHO.US,D,20150217,000000,24.4749,24.4749,24.2893,24.3961,59984.891065143,0
+PHO.US,D,20150218,000000,24.2393,24.5419,23.9718,24.4949,238811.62953328,0
+PHO.US,D,20150219,000000,24.3761,24.5608,24.3661,24.5419,101527.14779275,0
+PHO.US,D,20150220,000000,24.4749,24.5987,24.2993,24.5329,118529.31131515,0
+PHO.US,D,20150223,000000,24.4749,24.5608,24.3571,24.5419,191088.7713249,0
+PHO.US,D,20150224,000000,24.4949,24.7455,24.4549,24.6865,70397.752068819,0
+PHO.US,D,20150225,000000,24.6577,24.7165,24.5509,24.6087,78749.076954595,0
+PHO.US,D,20150226,000000,24.6377,24.6477,24.4949,24.6087,68613.691900705,0
+PHO.US,D,20150227,000000,24.6187,24.6277,24.5329,24.5329,61855.09900106,0
+PHO.US,D,20150302,000000,24.5509,24.6965,24.4649,24.6667,50073.890894832,0
+PHO.US,D,20150303,000000,24.5687,24.6087,24.4649,24.5049,110699.88162735,0
+PHO.US,D,20150304,000000,24.3471,24.3961,24.1935,24.2993,98391.769731997,0
+PHO.US,D,20150305,000000,24.2393,24.3282,24.1845,24.2993,61040.702079849,0
+PHO.US,D,20150306,000000,24.2194,24.2194,23.8261,23.875,65177.798370872,0
+PHO.US,D,20150309,000000,23.846,24.0117,23.846,23.9529,143392.95950873,0
+PHO.US,D,20150310,000000,23.7582,23.7781,23.6124,23.6124,124360.31313357,0
+PHO.US,D,20150311,000000,23.6024,23.6913,23.5076,23.6024,153013.46139226,0
+PHO.US,D,20150312,000000,23.7302,24.0766,23.6424,24.0397,66110.398043255,0
+PHO.US,D,20150313,000000,23.9029,23.9529,23.5835,23.7981,62902.896269924,0
+PHO.US,D,20150316,000000,23.9029,24.0866,23.9029,24.0577,79453.284870477,0
+PHO.US,D,20150317,000000,23.9429,24.0866,23.865,24.0766,52662.330801855,0
+PHO.US,D,20150318,000000,23.9229,24.5509,23.865,24.4949,79661.642262373,0
+PHO.US,D,20150319,000000,24.4749,24.4749,24.1255,24.2693,59489.040541158,0
+PHO.US,D,20150320,000000,24.4051,24.5509,24.3192,24.5509,61971.298315771,0
+PHO.US,D,20150323,000000,24.5249,24.5608,24.4351,24.4749,69214.722838868,0
+PHO.US,D,20150324,000000,24.5149,24.5149,24.3371,24.3371,59798.571474312,0
+PHO.US,D,20150325,000000,24.3471,24.3961,24.0117,24.0117,61141.875621107,0
+PHO.US,D,20150326,000000,23.9229,23.9918,23.8261,23.885,70042.142097072,0
+PHO.US,D,20150327,000000,23.875,23.9628,23.8081,23.9429,66729.459909563,0
+PHO.US,D,20150330,000000,24.0297,24.2293,24.0297,24.1645,55245.762117726,0
+PHO.US,D,20150331,000000,24.1355,24.1645,24.0397,24.0667,587712.09257345,0
+PHO.US,D,20150401,000000,24.1255,24.1255,23.9329,24.0766,126116.32519123,0
+PHO.US,D,20150402,000000,24.1445,24.3371,24.0766,24.2493,185501.18703644,0
+PHO.US,D,20150406,000000,24.2493,24.6965,24.1645,24.5987,107493.38157225,0
+PHO.US,D,20150407,000000,24.5787,24.6187,24.3571,24.3761,294516.17860047,0
+PHO.US,D,20150408,000000,24.2993,24.3661,24.0397,24.1935,100249.95704915,0
+PHO.US,D,20150409,000000,24.2194,24.2293,24.0297,24.1545,141550.79968326,0
+PHO.US,D,20150410,000000,24.2114,24.2393,24.1056,24.2034,157152.56111974,0
+PHO.US,D,20150413,000000,24.1845,24.2493,24.0766,24.0766,59900.746733799,0
+PHO.US,D,20150414,000000,24.1155,24.2493,24.0497,24.2293,70042.142097072,0
+PHO.US,D,20150415,000000,24.3371,24.6766,24.3192,24.5787,59138.439160563,0
+PHO.US,D,20150416,000000,24.5509,24.6187,24.445,24.5149,113808.21329588,0
+PHO.US,D,20150417,000000,24.3661,24.3661,24.1255,24.1935,51315.019782139,0
+PHO.US,D,20150420,000000,24.2993,24.4849,24.2993,24.3861,61884.148829737,0
+PHO.US,D,20150421,000000,24.4549,24.4549,24.1445,24.1545,50844.212213911,0
+PHO.US,D,20150422,000000,24.1445,24.2393,24.0017,24.2194,42137.277356388,0
+PHO.US,D,20150423,000000,24.1935,24.4849,24.1845,24.4251,67558.882604228,0
+PHO.US,D,20150424,000000,24.4251,24.4549,24.3571,24.4151,71146.035586832,0
+PHO.US,D,20150427,000000,24.5987,24.7165,24.4151,24.5249,66419.928976409,0
+PHO.US,D,20150428,000000,24.5608,24.6277,24.3861,24.6187,81923.522026327,0
+PHO.US,D,20150429,000000,24.5149,24.6865,24.3661,24.5687,106150.07742546,0
+PHO.US,D,20150430,000000,24.5049,24.5787,24.2593,24.3192,54623.695096727,0
+PHO.US,D,20150501,000000,24.4051,24.4251,24.1545,24.3761,31140.414624463,0
+PHO.US,D,20150504,000000,24.3961,24.5049,24.3761,24.4051,80180.532305654,0
+PHO.US,D,20150505,000000,24.4151,24.5509,24.1255,24.1645,54830.049052163,0
+PHO.US,D,20150506,000000,24.2793,24.3192,24.1445,24.3093,46825.31867406,0
+PHO.US,D,20150507,000000,24.2593,24.3861,24.2114,24.3371,52313.73285772,0
+PHO.US,D,20150508,000000,24.5329,24.5987,24.4549,24.4549,68383.296707742,0
+PHO.US,D,20150511,000000,24.4649,24.5509,24.3961,24.445,35486.870025613,0
+PHO.US,D,20150512,000000,24.7265,24.8213,24.5249,24.7834,153417.15383906,0
+PHO.US,D,20150513,000000,24.9651,25.045,24.8982,24.9351,54031.679622636,0
+PHO.US,D,20150514,000000,25.0739,25.2736,25.035,25.2446,73453.994389378,0
+PHO.US,D,20150515,000000,25.2446,25.3125,25.1857,25.2247,47754.913191752,0
+PHO.US,D,20150518,000000,25.2147,25.3524,25.1099,25.3225,54233.024986921,0
+PHO.US,D,20150519,000000,25.3325,25.3325,25.1099,25.2536,40641.712038592,0
+PHO.US,D,20150520,000000,25.2636,25.3424,25.1957,25.2936,97706.594462491,0
+PHO.US,D,20150521,000000,25.2736,25.4502,25.2446,25.4124,113595.84903106,0
+PHO.US,D,20150522,000000,25.3125,25.3924,25.1388,25.1957,37142.710260252,0
+PHO.US,D,20150526,000000,25.1009,25.1198,24.8024,24.9162,78474.606159501,0
+PHO.US,D,20150527,000000,24.9751,25.1757,24.8982,25.1488,43868.246458297,0
+PHO.US,D,20150528,000000,25.1009,25.1009,24.9451,25.1009,45025.231014261,0
+PHO.US,D,20150529,000000,25.0839,25.0839,24.8593,24.8693,155392.54218915,0
+PHO.US,D,20150601,000000,24.9451,25.035,24.7645,24.9451,120342.42131194,0
+PHO.US,D,20150602,000000,24.9082,25.1488,24.8503,25.005,46862.382248581,0
+PHO.US,D,20150603,000000,25.045,25.1588,24.9951,25.0739,49763.358243447,0
+PHO.US,D,20150604,000000,25.015,25.015,24.7555,24.7924,151979.68817863,0
+PHO.US,D,20150605,000000,24.7265,24.7745,24.5509,24.7645,53694.100579035,0
+PHO.US,D,20150608,000000,24.7455,24.7455,24.6377,24.6477,47900.162335142,0
+PHO.US,D,20150609,000000,24.7645,24.8503,24.6766,24.7165,44352.076363519,0
+PHO.US,D,20150610,000000,24.8213,25.025,24.8213,24.9751,50164.045535556,0
+PHO.US,D,20150611,000000,24.9651,25.045,24.8693,25.005,143323.84095084,0
+PHO.US,D,20150612,000000,24.9082,24.9162,24.8024,24.8503,29071.866478952,0
+PHO.US,D,20150615,000000,24.6965,24.8213,24.2593,24.3571,84318.630314907,0
+PHO.US,D,20150616,000000,24.3471,24.445,24.2993,24.445,90217.748972978,0
+PHO.US,D,20150617,000000,24.4549,24.5049,24.3371,24.3961,82251.083887626,0
+PHO.US,D,20150618,000000,24.5249,24.7065,24.4649,24.6577,159945.35154575,0
+PHO.US,D,20150619,000000,24.5837,24.7015,24.5189,24.5289,42089.194881335,0
+PHO.US,D,20150622,000000,24.6427,24.7605,24.6227,24.7415,55805.722608448,0
+PHO.US,D,20150623,000000,24.7884,24.8543,24.7115,24.8463,170137.83453876,0
+PHO.US,D,20150624,000000,24.7695,24.8743,24.6816,24.7115,35072.15867828,0
+PHO.US,D,20150625,000000,24.7695,24.7884,24.6327,24.6327,51163.760329368,0
+PHO.US,D,20150626,000000,24.6716,24.6915,24.5559,24.5937,47450.39084975,0
+PHO.US,D,20150629,000000,24.3801,24.4789,24.0796,24.0896,71691.97202233,0
+PHO.US,D,20150630,000000,24.3232,24.3322,24.0996,24.1875,63062.169468537,0
+PHO.US,D,20150701,000000,24.3801,24.4001,24.0896,24.1875,44149.729281004,0
+PHO.US,D,20150702,000000,24.1475,24.2064,24.0427,24.1675,46627.980182696,0
+PHO.US,D,20150706,000000,23.9748,24.1475,23.848,23.9259,42192.371859053,0
+PHO.US,D,20150707,000000,24.0427,24.1675,23.7132,24.1575,47760.923501134,0
+PHO.US,D,20150708,000000,23.9748,24.0517,23.6733,23.7801,74064.040791614,0
+PHO.US,D,20150709,000000,24.0517,24.0517,23.7132,23.7322,40231.007564181,0
+PHO.US,D,20150710,000000,23.9059,23.9948,23.858,23.9359,102845.40898379,0
+PHO.US,D,20150713,000000,24.0697,24.2234,24.0517,24.2064,35380.687893204,0
+PHO.US,D,20150714,000000,24.2333,24.3411,24.2144,24.2933,54156.89440142,0
+PHO.US,D,20150715,000000,24.3033,24.3033,23.887,23.9459,208182.09120626,0
+PHO.US,D,20150716,000000,24.0996,24.1675,24.0147,24.0896,39922.478349256,0
+PHO.US,D,20150717,000000,24.0597,24.0796,23.858,23.9259,33627.680990228,0
+PHO.US,D,20150720,000000,23.9558,24.0427,23.7901,23.7901,43426.488718748,0
+PHO.US,D,20150721,000000,23.6733,23.6833,23.3808,23.4098,64987.47190712,0
+PHO.US,D,20150722,000000,23.294,23.4098,23.1212,23.1892,227455.14995669,0
+PHO.US,D,20150723,000000,23.1892,23.257,22.9386,22.9566,81386.601054902,0
+PHO.US,D,20150724,000000,22.9476,22.9666,22.674,22.733,122755.56052867,0
+PHO.US,D,20150727,000000,22.5862,22.6541,22.4524,22.5772,168966.82592757,0
+PHO.US,D,20150728,000000,22.6441,22.8896,22.5283,22.8008,403229.65297719,0
+PHO.US,D,20150729,000000,22.8498,23.1212,22.7808,23.0714,66636.300114148,0
+PHO.US,D,20150730,000000,23.0254,23.1992,22.9855,23.1602,149779.91494495,0
+PHO.US,D,20150731,000000,23.1892,23.267,23.0424,23.0914,29914.311510609,0
+PHO.US,D,20150803,000000,23.0814,23.0914,22.723,22.8198,73189.540776586,0
+PHO.US,D,20150804,000000,22.8498,22.8797,22.694,22.733,54363.248356856,0
+PHO.US,D,20150805,000000,23.1312,23.4597,23.1112,23.277,158755.31028818,0
+PHO.US,D,20150806,000000,23.313,23.313,22.5772,22.6241,118401.09138168,0
+PHO.US,D,20150807,000000,22.6441,22.713,22.3935,22.4714,135648.6758705,0
+PHO.US,D,20150810,000000,22.6241,22.8398,22.5373,22.8298,52091.3514106,0
+PHO.US,D,20150811,000000,22.6341,22.674,22.4035,22.4524,58522.382448946,0
+PHO.US,D,20150812,000000,22.3376,22.713,22.0711,22.6441,171339.89641509,0
+PHO.US,D,20150813,000000,22.684,22.8398,22.6141,22.6441,85103.97740744,0
+PHO.US,D,20150814,000000,22.5862,22.7709,22.5862,22.7429,32806.272041405,0
+PHO.US,D,20150817,000000,22.684,22.8797,22.5772,22.8797,59416.916828578,0
+PHO.US,D,20150818,000000,22.8797,22.9196,22.6641,22.7519,40123.823713541,0
+PHO.US,D,20150819,000000,22.6241,22.6241,22.2977,22.4325,80770.544343285,0
+PHO.US,D,20150820,000000,22.2787,22.2787,21.8695,21.8893,123270.44369903,0
+PHO.US,D,20150821,000000,21.6947,21.7726,21.3084,21.3274,200532.9707999,0
+PHO.US,D,20150824,000000,20.2123,21.2794,19.5554,20.5516,368230.61972972,0
+PHO.US,D,20150825,000000,20.8042,21.0848,20.1534,20.1534,166904.28809145,0
+PHO.US,D,20150826,000000,20.4249,20.6964,20.1823,20.6486,230756.81324367,0
+PHO.US,D,20150827,000000,20.8921,21.3084,20.8432,21.2215,79736.771129644,0
+PHO.US,D,20150828,000000,21.1237,21.52,21.1237,21.4142,96964.321253859,0
+PHO.US,D,20150831,000000,21.3653,21.4431,21.1826,21.2984,84278.561585696,0
+PHO.US,D,20150901,000000,20.8921,21.0848,20.6774,20.7852,96036.730172628,0
+PHO.US,D,20150902,000000,21.0269,21.0368,20.7354,21.0169,84381.738563415,0
+PHO.US,D,20150903,000000,21.0848,21.4242,21.0558,21.2505,59107.385895424,0
+PHO.US,D,20150904,000000,20.991,21.1237,20.8142,20.8632,68080.777802199,0
+PHO.US,D,20150908,000000,21.1626,21.3653,21.1526,21.3453,43115.956067364,0
+PHO.US,D,20150909,000000,21.52,21.52,21.0938,21.1237,44873.971561491,0
+PHO.US,D,20150910,000000,21.1237,21.2605,20.972,21.0079,55403.031879878,0
+PHO.US,D,20150911,000000,20.942,21.0848,20.8232,21.0848,53949.538727754,0
+PHO.US,D,20150914,000000,21.1237,21.1237,20.8532,20.912,61274.102427502,0
+PHO.US,D,20150915,000000,20.981,21.2016,20.8831,21.1626,58178.793095962,0
+PHO.US,D,20150916,000000,21.1926,21.539,21.1926,21.52,52714.420149828,0
+PHO.US,D,20150917,000000,21.5111,21.7925,21.4242,21.4521,60093.076634012,0
+PHO.US,D,20150918,000000,21.1397,21.3144,21.0428,21.0908,42122.251582934,0
+PHO.US,D,20150921,000000,21.1487,21.2365,20.918,20.938,81805.319275155,0
+PHO.US,D,20150922,000000,20.7902,20.8102,20.5566,20.7114,116118.17553489,0
+PHO.US,D,20150923,000000,20.7514,20.8002,20.4,20.41,68897.178159871,0
+PHO.US,D,20150924,000000,20.3221,20.4598,20.1484,20.4598,132103.59505356,0
+PHO.US,D,20150925,000000,20.6166,20.6166,20.2932,20.332,92625.879598553,0
+PHO.US,D,20150928,000000,20.2272,20.2272,19.781,19.781,216798.87142305,0
+PHO.US,D,20150929,000000,19.8189,19.9168,19.5693,19.6662,97057.481049275,0
+PHO.US,D,20150930,000000,19.8389,19.9547,19.6961,19.9357,50894.298125425,0
+PHO.US,D,20151001,000000,19.9936,20.0985,19.7411,19.9068,425313.53308176,0
+PHO.US,D,20151002,000000,19.7411,20.4498,19.7051,20.4498,56769.37554597,0
+PHO.US,D,20151005,000000,20.5766,21.0718,20.5766,21.0428,45092.34613569,0
+PHO.US,D,20151006,000000,21.0328,21.2365,20.9959,21.0428,34824.734275403,0
+PHO.US,D,20151007,000000,21.1586,21.4681,21.1586,21.4581,73143.461737993,0
+PHO.US,D,20151008,000000,21.4302,22.0022,21.4302,21.9363,53266.366894708,0
+PHO.US,D,20151009,000000,21.9643,22.0291,21.8285,21.8765,33999.318453659,0
+PHO.US,D,20151012,000000,21.8675,21.8675,21.7007,21.7696,49593.066144301,0
+PHO.US,D,20151013,000000,21.6528,21.8585,21.5071,21.517,49352.653769036,0
+PHO.US,D,20151014,000000,21.545,21.5649,21.3613,21.4102,32147.141445886,0
+PHO.US,D,20151015,000000,21.4202,21.6717,21.2365,21.6717,99529.721641586,0
+PHO.US,D,20151016,000000,21.6049,21.7107,21.3713,21.5071,41419.045385282,0
+PHO.US,D,20151019,000000,21.4302,21.5749,21.4012,21.545,50372.402927453,0
+PHO.US,D,20151020,000000,21.5849,21.7795,21.517,21.5949,72843.947987142,0
+PHO.US,D,20151021,000000,21.6528,21.6817,21.3713,21.3813,50178.069590781,0
+PHO.US,D,20151022,000000,21.4871,22.0101,21.4771,21.9363,73460.00469876,0
+PHO.US,D,20151023,000000,22.0101,22.0781,21.9163,22.0022,50793.124584167,0
+PHO.US,D,20151026,000000,21.9833,22.0481,21.8485,21.9063,72535.418772219,0
+PHO.US,D,20151027,000000,21.8285,21.9163,21.6349,21.7207,83146.619985489,0
+PHO.US,D,20151028,000000,21.7895,22.1579,21.7895,22.1579,41007.339192641,0
+PHO.US,D,20151029,000000,22.0881,22.1779,21.9563,22.0881,69853.819069781,0
+PHO.US,D,20151030,000000,22.108,22.2268,22.0022,22.1379,57698.970063662,0
+PHO.US,D,20151102,000000,22.1279,22.5183,22.0681,22.4305,72563.466882666,0
+PHO.US,D,20151103,000000,22.4015,22.6421,22.4015,22.5083,91359.707755488,0
+PHO.US,D,20151104,000000,22.5752,22.6421,22.4405,22.4884,42075.17082611,0
+PHO.US,D,20151105,000000,22.4694,22.4694,22.2368,22.3715,83866.855393054,0
+PHO.US,D,20151106,000000,22.3047,22.3346,22.0681,22.2757,97877.888279868,0
+PHO.US,D,20151109,000000,22.2169,22.2368,21.8765,21.9733,74020.966907712,0
+PHO.US,D,20151110,000000,21.9733,21.9733,21.6438,21.7507,46776.234480777,0
+PHO.US,D,20151111,000000,21.8095,21.8095,21.6528,21.7007,48526.236229061,0
+PHO.US,D,20151112,000000,21.5549,21.5549,21.0818,21.0998,112614.1651654,0
+PHO.US,D,20151113,000000,21.0718,21.3713,21.0718,21.2076,53989.607456965,0
+PHO.US,D,20151116,000000,21.1586,21.4202,21.1197,21.4012,51825.896079578,0
+PHO.US,D,20151117,000000,21.3913,21.3913,20.9959,21.0618,61200.976996692,0
+PHO.US,D,20151118,000000,21.1297,21.4581,21.0328,21.4491,116425.70303158,0
+PHO.US,D,20151119,000000,21.4491,21.4681,21.2754,21.3413,82425.382859693,0
+PHO.US,D,20151120,000000,21.4202,21.5649,21.4102,21.4971,54914.193383506,0
+PHO.US,D,20151123,000000,21.4971,21.6817,21.4871,21.526,37295.973149484,0
+PHO.US,D,20151124,000000,21.4392,21.5749,21.3044,21.517,50793.124584167,0
+PHO.US,D,20151125,000000,21.5071,21.526,21.4392,21.4491,38225.567667176,0
+PHO.US,D,20151127,000000,21.4581,21.5949,21.4491,21.5649,41109.514452128,0
+PHO.US,D,20151130,000000,21.5949,21.6349,21.4771,21.4871,37399.150127202,0
+PHO.US,D,20151201,000000,21.6438,21.7407,21.536,21.7107,120782.17561504,0
+PHO.US,D,20151202,000000,21.6438,21.6717,21.3513,21.4012,372899.62840102,0
+PHO.US,D,20151203,000000,21.4681,21.4971,21.0998,21.2175,954913.94768067,0
+PHO.US,D,20151204,000000,21.2275,21.4392,21.2275,21.4302,43895.292850515,0
+PHO.US,D,20151207,000000,21.3413,21.3413,21.0818,21.1686,43582.75676267,0
+PHO.US,D,20151208,000000,20.987,21.0428,20.8292,20.8792,95553.901985637,0
+PHO.US,D,20151209,000000,20.8881,21.3613,20.8881,20.9959,63469.868788258,0
+PHO.US,D,20151210,000000,20.948,21.1197,20.918,21.0428,60891.446063539,0
+PHO.US,D,20151211,000000,20.8492,20.938,20.7014,20.7114,82630.735096899,0
+PHO.US,D,20151214,000000,20.7114,20.8102,20.6066,20.7713,140958.78420917,0
+PHO.US,D,20151215,000000,20.908,21.0229,20.8592,20.968,61718.865321742,0
+PHO.US,D,20151216,000000,21.0998,21.4871,21.0998,21.4302,66558.166092186,0
+PHO.US,D,20151217,000000,21.4871,21.4871,21.0328,21.0328,73151.475483836,0
+PHO.US,D,20151218,000000,20.969,21.0249,20.7912,20.7912,67482.752018728,0
+PHO.US,D,20151221,000000,20.8802,20.8802,20.5666,20.7324,74279.410211123,0
+PHO.US,D,20151222,000000,20.7823,20.988,20.5178,20.919,128072.68089495,0
+PHO.US,D,20151223,000000,21.0249,21.3743,21.0249,21.3254,192328.89849398,0
+PHO.US,D,20151224,000000,21.3164,21.3643,21.1566,21.2485,29535.662019567,0
+PHO.US,D,20151228,000000,21.1117,21.1317,20.959,21.0928,51630.561024675,0
+PHO.US,D,20151229,000000,21.2096,21.3743,21.1117,21.2964,96263.118492669,0
+PHO.US,D,20151230,000000,21.2295,21.4611,21.1856,21.2195,75533.561435422,0
+PHO.US,D,20151231,000000,21.1806,21.2774,21.0249,21.0928,60212.281103414,0
+PHO.US,D,20160104,000000,20.8602,20.8702,20.5766,20.8602,64239.188389107,0
+PHO.US,D,20160105,000000,20.8991,20.909,20.417,20.5467,47857.08845124,0
+PHO.US,D,20160106,000000,20.2632,20.4299,20.0785,20.1963,61145.882494027,0
+PHO.US,D,20160107,000000,19.8469,19.9677,19.4307,19.5464,189795.55308962,0
+PHO.US,D,20160108,000000,19.6642,19.7301,19.3009,19.3209,76510.236709938,0
+PHO.US,D,20160111,000000,19.3707,19.4695,19.0183,19.1651,107842.98123461,0
+PHO.US,D,20160112,000000,19.3407,19.5225,18.9405,19.1651,119780.45738477,0
+PHO.US,D,20160113,000000,19.2619,19.3807,18.5601,18.5801,90104.554812958,0
+PHO.US,D,20160114,000000,18.6589,19.1931,18.3764,19.0583,66720.444445491,0
+PHO.US,D,20160115,000000,18.59,18.6979,18.2436,18.6589,126451.90079837,0
+PHO.US,D,20160119,000000,18.8706,18.8706,18.2237,18.3864,142086.71893646,0
+PHO.US,D,20160120,000000,18.1838,18.4982,17.6656,18.3405,186960.69049795,0
+PHO.US,D,20160121,000000,18.3494,18.6979,18.2736,18.4154,139418.14157101,0
+PHO.US,D,20160122,000000,18.6979,19.0333,18.61,18.9495,70231.466842594,0
+PHO.US,D,20160125,000000,18.8805,18.9205,18.4533,18.4812,84093.243713096,0
+PHO.US,D,20160126,000000,18.5601,19.0583,18.5601,19.0283,80825.63884595,0
+PHO.US,D,20160127,000000,19.0083,19.2529,18.8107,18.9305,122551.21000969,0
+PHO.US,D,20160128,000000,19.1741,19.2229,18.9694,19.0673,70671.221145683,0
+PHO.US,D,20160129,000000,19.1551,19.789,19.1551,19.789,77542.006487118,0
+PHO.US,D,20160201,000000,19.5464,19.5863,19.3397,19.5165,80333.795194886,0
+PHO.US,D,20160202,000000,19.3307,19.3307,18.8855,18.9495,413669.56037309,0
+PHO.US,D,20160203,000000,19.0383,19.2919,18.8107,19.2719,184715.83994391,0
+PHO.US,D,20160204,000000,19.2519,19.8359,19.2519,19.4885,52439.949354734,0
+PHO.US,D,20160205,000000,19.4197,19.4495,19.0673,19.1741,121887.07082302,0
+PHO.US,D,20160208,000000,18.9794,19.1061,18.5601,18.7907,51386.141776488,0
+PHO.US,D,20160209,000000,18.6,18.9005,18.5701,18.7707,78071.915430931,0
+PHO.US,D,20160210,000000,18.8207,18.9594,18.6609,18.6679,70185.387804001,0
+PHO.US,D,20160211,000000,18.3864,18.5601,18.1938,18.4154,71653.90672958,0
+PHO.US,D,20160212,000000,18.61,18.8945,18.5102,18.7907,74433.674818584,0
+PHO.US,D,20160216,000000,19.0383,19.2429,18.8606,19.1841,43667.902812243,0
+PHO.US,D,20160217,000000,19.2819,19.769,19.2819,19.6353,79289.003080712,0
+PHO.US,D,20160218,000000,19.6842,19.8169,19.5564,19.7301,76554.312312069,0
+PHO.US,D,20160219,000000,19.6543,19.6543,19.5075,19.6063,41183.641601168,0
+PHO.US,D,20160222,000000,19.8169,19.9727,19.8169,19.9527,143448.0540114,0
+PHO.US,D,20160223,000000,19.8669,19.9288,19.6353,19.6453,88635.034169148,0
+PHO.US,D,20160224,000000,19.4785,19.6543,19.1841,19.6253,84682.254032496,0
+PHO.US,D,20160225,000000,19.6543,19.7491,19.4197,19.7301,41429.062567585,0
+PHO.US,D,20160226,000000,19.6941,19.8609,19.5903,19.789,29417.459268395,0
+PHO.US,D,20160229,000000,19.8469,20.1664,19.8169,19.9527,47178.925209346,0
+PHO.US,D,20160301,000000,19.8948,20.3221,19.8948,20.3221,33785.95247061,0
+PHO.US,D,20160302,000000,20.2922,20.7324,20.1284,20.6166,89157.931085351,0
+PHO.US,D,20160303,000000,20.5866,20.7314,20.4299,20.4988,76609.406814734,0
+PHO.US,D,20160304,000000,20.5666,20.8302,20.412,20.7224,55877.846321028,0
+PHO.US,D,20160307,000000,20.6166,21.0159,20.6166,21.0159,55035.401289369,0
+PHO.US,D,20160308,000000,21.2485,21.2485,20.7912,20.8112,47471.426932586,0
+PHO.US,D,20160309,000000,20.8802,21.0059,20.7942,20.8702,37040.535000765,0
+PHO.US,D,20160310,000000,20.959,20.969,20.5966,20.6734,39445.660471647,0
+PHO.US,D,20160311,000000,20.8702,21.0908,20.8402,21.0638,63282.547479197,0
+PHO.US,D,20160314,000000,21.0348,21.0348,20.8112,20.909,72511.377534693,0
+PHO.US,D,20160315,000000,20.8891,21.0538,20.7912,20.9969,45987.882233553,0
+PHO.US,D,20160316,000000,20.6346,20.969,20.5966,20.969,23747.734085056,0
+PHO.US,D,20160317,000000,20.969,21.2585,20.8991,21.1906,59617.260474632,0
+PHO.US,D,20160318,000000,21.2295,21.3413,21.1506,21.1706,76072.485843309,0
+PHO.US,D,20160321,000000,21.1407,21.2894,21.1317,21.2295,48861.811836203,0
+PHO.US,D,20160322,000000,21.1407,21.2964,21.1117,21.2096,34700.521214849,0
+PHO.US,D,20160323,000000,21.1606,21.1606,20.949,20.949,49003.054106671,0
+PHO.US,D,20160324,000000,20.8702,21.0249,20.7912,21.0249,66481.033788456,0
+PHO.US,D,20160328,000000,21.0638,21.0738,20.929,21.0638,58393.16079724,0
+PHO.US,D,20160329,000000,20.949,21.5101,20.939,21.5101,49181.35995166,0
+PHO.US,D,20160330,000000,21.5779,21.5779,21.4332,21.4332,68434.384337486,0
+PHO.US,D,20160331,000000,21.4611,21.4611,21.3343,21.3843,33764.916387775,0
+PHO.US,D,20160401,000000,21.2774,21.5929,21.2205,21.5779,55113.53531133,0
+PHO.US,D,20160404,000000,21.5579,21.5579,21.3064,21.3343,545504.69494094,0
+PHO.US,D,20160405,000000,21.1996,21.2325,21.0838,21.1317,43972.425154246,0
+PHO.US,D,20160406,000000,21.1407,21.2345,21.0159,21.2195,42718.273929945,0
+PHO.US,D,20160407,000000,21.1117,21.1856,20.929,21.0448,42867.529946256,0
+PHO.US,D,20160408,000000,21.1706,21.3543,21.1706,21.2195,32574.875130212,0
+PHO.US,D,20160411,000000,21.2774,21.4132,21.1806,21.2096,75568.621573482,0
+PHO.US,D,20160412,000000,21.2096,21.4232,21.1506,21.4132,43833.186320238,0
+PHO.US,D,20160413,000000,21.5001,21.7447,21.4232,21.7447,86157.784985686,0
+PHO.US,D,20160414,000000,21.7835,21.7985,21.6947,21.7835,47131.844452524,0
+PHO.US,D,20160415,000000,21.7735,21.8525,21.7047,21.8525,73778.551095987,0
+PHO.US,D,20160418,000000,21.7735,22.0061,21.7047,22.0061,55476.157310689,0
+PHO.US,D,20160419,000000,22.0531,22.2408,22.0531,22.2119,57629.851505773,0
+PHO.US,D,20160420,000000,22.2029,22.2997,22.0431,22.1629,52066.308454843,0
+PHO.US,D,20160421,000000,22.2218,22.3775,22.1629,22.2029,72081.640413905,0
+PHO.US,D,20160422,000000,22.2218,22.4464,22.2218,22.4464,57773.097212702,0
+PHO.US,D,20160425,000000,22.4165,22.4165,22.2318,22.2897,40772.937126757,0
+PHO.US,D,20160426,000000,22.3975,22.6082,22.3396,22.6082,40609.657055223,0
+PHO.US,D,20160427,000000,22.6281,22.8058,22.5802,22.7758,47346.212153802,0
+PHO.US,D,20160428,000000,22.688,22.7689,22.4464,22.4844,49011.067852514,0
+PHO.US,D,20160429,000000,22.4654,22.4844,22.1989,22.3586,101453.0206437,0
+PHO.US,D,20160502,000000,22.3875,22.671,22.3586,22.6581,34059.421547475,0
+PHO.US,D,20160503,000000,22.5612,22.5992,22.1929,22.3097,49552.99741509,0
+PHO.US,D,20160504,000000,22.2517,22.3486,22.1529,22.2218,50263.215640354,0
+PHO.US,D,20160505,000000,22.2807,22.2807,21.9873,21.9962,19517.477998618,0
+PHO.US,D,20160506,000000,21.9773,22.2218,21.9693,22.2218,24488.003857227,0
+PHO.US,D,20160509,000000,22.1829,22.1829,22.0531,22.0731,31832.60192158,0
+PHO.US,D,20160510,000000,22.2119,22.3586,22.123,22.3486,36463.545300128,0
+PHO.US,D,20160511,000000,22.2897,22.4245,22.2707,22.2807,41379.978374302,0
+PHO.US,D,20160512,000000,22.3297,22.4265,22.1479,22.2677,39604.933670261,0
+PHO.US,D,20160513,000000,22.2617,22.3097,22.0831,22.1429,43472.56775734,0
+PHO.US,D,20160516,000000,22.1629,22.4664,22.1629,22.3965,32058.990241622,0
+PHO.US,D,20160517,000000,22.3197,22.4075,22.0201,22.0931,35137.270363248,0
+PHO.US,D,20160518,000000,22.0061,22.2837,21.9003,22.0731,96343.255951091,0
+PHO.US,D,20160519,000000,21.9203,22.0061,21.7835,21.9673,62287.841276537,0
+PHO.US,D,20160520,000000,22.0831,22.2119,22.0431,22.123,22318.282170458,0
+PHO.US,D,20160523,000000,22.1031,22.2897,21.9873,22.0731,49258.49225539,0
+PHO.US,D,20160524,000000,22.1429,22.4165,22.1339,22.3676,32540.816710383,0
+PHO.US,D,20160525,000000,22.4943,22.5233,22.3975,22.4464,51498.334218279,0
+PHO.US,D,20160526,000000,22.4744,22.5323,22.4075,22.4365,40743.887298079,0
+PHO.US,D,20160527,000000,22.3975,22.5513,22.3975,22.5143,40388.277326333,0
+PHO.US,D,20160531,000000,22.5323,22.6281,22.5283,22.6082,44880.983589102,0
+PHO.US,D,20160601,000000,22.5413,22.7659,22.4933,22.7379,174546.39647019,0
+PHO.US,D,20160602,000000,22.668,22.7858,22.6381,22.7858,159933.33092698,0
+PHO.US,D,20160603,000000,22.7659,22.8058,22.6481,22.7758,34414.029800991,0
+PHO.US,D,20160606,000000,22.8148,22.9746,22.7609,22.9516,28696.2221426,0
+PHO.US,D,20160607,000000,22.9336,23.1662,22.9336,23.1372,53090.06448618,0
+PHO.US,D,20160608,000000,23.1662,23.33,23.1622,23.32,49340.633150273,0
+PHO.US,D,20160609,000000,23.2162,23.264,23.1172,23.254,51464.27579845,0
+PHO.US,D,20160610,000000,23.0684,23.0684,22.7409,22.8148,49046.127990573,0
+PHO.US,D,20160613,000000,22.698,22.698,22.4654,22.4744,40338.191414819,0
+PHO.US,D,20160614,000000,22.4165,22.5413,22.3676,22.5413,39804.275598085,0
+PHO.US,D,20160615,000000,22.6581,22.6581,22.4654,22.4844,102907.51551406,0
+PHO.US,D,20160616,000000,22.3975,22.5612,22.2418,22.5612,39676.055664609,0
+PHO.US,D,20160617,000000,22.5942,22.6122,22.4205,22.5353,19418.307893821,0
+PHO.US,D,20160620,000000,22.722,22.9086,22.722,22.8188,68998.351701129,0
+PHO.US,D,20160621,000000,22.8188,22.8687,22.702,22.7699,30644.564100478,0
+PHO.US,D,20160622,000000,22.8388,22.8577,22.722,22.732,39404.590024206,0
+PHO.US,D,20160623,000000,22.8587,23.0624,22.8587,23.0624,39717.126112051,0
+PHO.US,D,20160624,000000,22.2747,22.5353,22.2069,22.3695,57109.959744262,0
+PHO.US,D,20160627,000000,22.2159,22.2159,21.7895,22.0002,93857.993021787,0
+PHO.US,D,20160628,000000,22.1969,22.2657,22.0951,22.2458,24173.464332922,0
+PHO.US,D,20160629,000000,22.4205,22.6221,22.4205,22.5453,57996.480378053,0
+PHO.US,D,20160630,000000,22.5552,23.0244,22.5552,23.0244,53829.332540122,0
+PHO.US,D,20160701,000000,23.0144,23.2092,22.9656,23.0334,40331.179387208,0
+PHO.US,D,20160705,000000,23.0244,23.0244,22.7699,22.9036,26364.222102526,0
+PHO.US,D,20160706,000000,22.8488,22.9656,22.7509,22.9556,140307.6673595,0
+PHO.US,D,20160707,000000,22.9855,23.0814,22.8098,22.8886,99557.769752034,0
+PHO.US,D,20160708,000000,23.0424,23.3648,23.0424,23.3548,51905.031819769,0
+PHO.US,D,20160711,000000,23.3938,23.4916,23.3938,23.4527,50796.129738858,0
+PHO.US,D,20160712,000000,23.5595,23.6274,23.4826,23.5506,79201.853594679,0
+PHO.US,D,20160713,000000,23.5974,23.6274,23.5176,23.5595,40102.787630705,0
+PHO.US,D,20160714,000000,23.6664,23.7162,23.6174,23.6174,96694.859049916,0
+PHO.US,D,20160715,000000,23.6474,23.6863,23.5685,23.6174,53766.224291614,0
+PHO.US,D,20160718,000000,23.6274,23.6564,23.5216,23.5506,43876.26020414,0
+PHO.US,D,20160719,000000,23.5506,23.5595,23.4527,23.5416,44483.301451685,0
+PHO.US,D,20160720,000000,23.5595,23.6863,23.5216,23.6374,50918.339362951,0
+PHO.US,D,20160721,000000,23.5974,23.5974,23.4028,23.4826,41978.004157775,0
+PHO.US,D,20160722,000000,23.4726,23.6993,23.4128,23.6963,37980.146700759,0
+PHO.US,D,20160725,000000,23.6274,23.6274,23.3768,23.4826,38112.373507156,0
+PHO.US,D,20160726,000000,23.5316,23.7462,23.5316,23.7462,63067.178059689,0
+PHO.US,D,20160727,000000,23.7552,23.7742,23.6124,23.7262,63931.660892414,0
+PHO.US,D,20160728,000000,23.6863,23.8131,23.6863,23.7742,32052.97993224,0
+PHO.US,D,20160729,000000,23.7262,23.9009,23.6863,23.8201,36904.301321447,0
+PHO.US,D,20160801,000000,23.7742,23.8291,23.6763,23.6963,43184.072907022,0
+PHO.US,D,20160802,000000,23.6664,23.6664,23.4328,23.5016,56244.475193306,0
+PHO.US,D,20160803,000000,23.4726,23.5216,23.325,23.4826,37989.162164831,0
+PHO.US,D,20160804,000000,23.5116,23.7063,23.5116,23.5884,31630.254839066,0
+PHO.US,D,20160805,000000,23.6963,23.7632,23.6274,23.7462,29003.749639293,0
+PHO.US,D,20160808,000000,23.7462,23.7941,23.6733,23.7162,33214.973079355,0
+PHO.US,D,20160809,000000,23.7262,23.7781,23.6963,23.7462,19267.04844105,0
+PHO.US,D,20160810,000000,23.7841,23.8091,23.6763,23.7791,27111.503902309,0
+PHO.US,D,20160811,000000,23.7841,23.9598,23.7841,23.9598,40233.011000641,0
+PHO.US,D,20160812,000000,23.9299,23.9698,23.7841,23.871,36773.076233282,0
+PHO.US,D,20160815,000000,23.881,24.0657,23.881,23.9998,84277.559867466,0
+PHO.US,D,20160816,000000,24.0097,24.0097,23.7642,23.7742,37150.724006095,0
+PHO.US,D,20160817,000000,23.7742,23.849,23.6813,23.8131,52246.617736292,0
+PHO.US,D,20160818,000000,23.8221,23.9199,23.7951,23.9199,34523.217088091,0
+PHO.US,D,20160819,000000,23.852,23.9998,23.7642,23.9798,36462.543581897,0
+PHO.US,D,20160822,000000,23.9099,24.0197,23.852,23.9998,23564.419648916,0
+PHO.US,D,20160823,000000,24.0377,24.1245,24.0377,24.0377,27516.198067339,0
+PHO.US,D,20160824,000000,24.0097,24.0097,23.832,23.862,35412.742876573,0
+PHO.US,D,20160825,000000,23.832,23.9299,23.7642,23.871,41445.09005927,0
+PHO.US,D,20160826,000000,23.9399,24.0856,23.7162,23.8131,37242.882083279,0
+PHO.US,D,20160829,000000,23.7941,24.0557,23.7941,23.9798,32502.751417633,0
+PHO.US,D,20160830,000000,23.9698,23.9698,23.8111,23.842,42978.720669816,0
+PHO.US,D,20160831,000000,23.9299,23.9299,23.6414,23.7362,30199.801206237,0
+PHO.US,D,20160901,000000,23.7063,23.7372,23.5675,23.6664,28776.359601021,0
+PHO.US,D,20160902,000000,23.852,24.0377,23.834,24.0377,35178.340810688,0
+PHO.US,D,20160906,000000,24.0657,24.1435,23.9578,24.0097,169142.12661787,0
+PHO.US,D,20160907,000000,23.9399,23.9698,23.8291,23.9598,29857.213571485,0
+PHO.US,D,20160908,000000,23.9299,23.9698,23.8899,23.9099,58904.037094678,0
+PHO.US,D,20160909,000000,23.6863,23.9099,23.0044,23.0044,241732.63989276,0
+PHO.US,D,20160912,000000,22.8886,23.288,22.8687,23.278,36146.000621131,0
+PHO.US,D,20160913,000000,23.1702,23.1902,22.8587,22.8986,66921.789809775,0
+PHO.US,D,20160914,000000,22.8986,22.9945,22.8587,22.8886,35350.636346295,0
+PHO.US,D,20160915,000000,22.8986,23.1802,22.8867,23.1412,61209.992460765,0
+PHO.US,D,20160916,000000,23.0484,23.1073,23.0004,23.0974,24552.113823964,0
+PHO.US,D,20160919,000000,23.292,23.3508,23.1962,23.284,36008.765223585,0
+PHO.US,D,20160920,000000,23.3698,23.3768,23.246,23.246,38650.296196811,0
+PHO.US,D,20160921,000000,23.331,23.6733,23.311,23.6534,75257.087203867,0
+PHO.US,D,20160922,000000,23.7811,24.0347,23.7712,24.0167,47561.58157331,0
+PHO.US,D,20160923,000000,23.9668,23.9868,23.7841,23.8011,31515.057242585,0
+PHO.US,D,20160926,000000,23.7132,23.7811,23.6434,23.6534,93861.999894708,0
+PHO.US,D,20160927,000000,23.6334,23.8051,23.6334,23.8011,23816.852642945,0
+PHO.US,D,20160928,000000,23.839,24.0167,23.7612,24.0167,22121.945397325,0
+PHO.US,D,20160929,000000,24.0347,24.1016,23.7572,23.8101,65046.573282706,0
+PHO.US,D,20160930,000000,23.8969,24.0747,23.8101,23.9968,46267.361619798,0
+PHO.US,D,20161003,000000,23.9369,23.9519,23.868,23.9369,33105.785792256,0
+PHO.US,D,20161004,000000,23.9469,23.9868,23.5715,23.6434,62242.763956175,0
+PHO.US,D,20161005,000000,23.7612,23.8291,23.7033,23.7222,22502.598324828,0
+PHO.US,D,20161006,000000,23.6334,23.7162,23.4886,23.7033,38217.553921334,0
+PHO.US,D,20161007,000000,23.7332,23.7332,23.3788,23.4288,32511.766881705,0
+PHO.US,D,20161010,000000,23.5076,23.6933,23.4866,23.4976,24157.436841237,0
+PHO.US,D,20161011,000000,23.4188,23.4188,23.0234,23.1472,34164.601961654,0
+PHO.US,D,20161012,000000,23.1962,23.3578,23.1962,23.284,28053.119038765,0
+PHO.US,D,20161013,000000,23.1073,23.275,23.1073,23.1662,37881.978314193,0
+PHO.US,D,20161014,000000,23.284,23.3898,23.0974,23.0974,22478.557087302,0
+PHO.US,D,20161017,000000,23.0974,23.1892,23.0974,23.1172,22944.356064378,0
+PHO.US,D,20161018,000000,23.331,23.331,23.1572,23.226,23772.777040813,0
+PHO.US,D,20161019,000000,23.275,23.3608,23.1302,23.292,154348.75179321,0
+PHO.US,D,20161020,000000,23.246,23.292,23.1472,23.267,22636.828567684,0
+PHO.US,D,20161021,000000,23.0974,23.224,23.0154,23.2162,34829.742866554,0
+PHO.US,D,20161024,000000,23.3409,23.5036,23.331,23.3758,26929.191184399,0
+PHO.US,D,20161025,000000,23.311,23.311,22.9905,23.0104,374518.40506113,0
+PHO.US,D,20161026,000000,22.8946,23.0004,22.8348,22.8647,58197.825742337,0
+PHO.US,D,20161027,000000,22.9516,22.9716,22.8248,22.8548,36589.761797142,0
+PHO.US,D,20161028,000000,22.8548,23.0124,22.7788,22.8448,52195.530106548,0
+PHO.US,D,20161031,000000,22.9046,23.0664,22.9046,23.0294,38777.514412056,0
+PHO.US,D,20161101,000000,23.0394,23.0394,22.5792,22.677,74510.807122315,0
+PHO.US,D,20161102,000000,22.6271,22.676,22.4933,22.4933,120848.28901823,0
+PHO.US,D,20161103,000000,22.5602,22.5792,22.3137,22.3476,221850.53645832,0
+PHO.US,D,20161104,000000,22.3765,22.5832,22.3476,22.3476,40301.1278403,0
+PHO.US,D,20161107,000000,22.6571,22.7908,22.6471,22.7838,41028.375275476,0
+PHO.US,D,20161108,000000,22.7659,23.0774,22.7559,23.0204,166230.13172247,0
+PHO.US,D,20161109,000000,22.7758,23.5466,22.7758,23.4487,67344.51490295,0
+PHO.US,D,20161110,000000,23.5276,23.8011,23.4388,23.7232,64905.331012238,0
+PHO.US,D,20161111,000000,23.6134,23.8101,23.5914,23.7432,83345.961913313,0
+PHO.US,D,20161114,000000,23.7712,23.864,23.7232,23.8101,143340.87016076,0
+PHO.US,D,20161115,000000,23.868,24.0047,23.8291,23.9878,37321.016105241,0
+PHO.US,D,20161116,000000,23.9269,24.0447,23.858,24.0447,28792.387092705,0
+PHO.US,D,20161117,000000,24.0447,24.1315,24.0047,24.0347,44469.27739646,0
+PHO.US,D,20161118,000000,24.0347,24.0667,23.9069,23.9369,25152.143043897,0
+PHO.US,D,20161121,000000,24.0826,24.1705,23.9868,24.1435,42354.650212357,0
+PHO.US,D,20161122,000000,24.2263,24.4331,24.1415,24.4181,75296.154214849,0
+PHO.US,D,20161123,000000,24.3262,24.3971,24.3063,24.3351,33580.600233405,0
+PHO.US,D,20161125,000000,24.3731,24.4929,24.3731,24.4929,18440.630901075,0
+PHO.US,D,20161128,000000,24.5229,24.5229,24.3631,24.3731,37408.165591274,0
+PHO.US,D,20161129,000000,24.3731,24.443,24.3063,24.3351,71384.444525637,0
+PHO.US,D,20161130,000000,24.4231,24.4231,24.1895,24.1895,45966.846150717,0
+PHO.US,D,20161201,000000,24.1805,24.2663,24.1116,24.1805,42105.222373019,0
+PHO.US,D,20161202,000000,24.2164,24.2563,24.1016,24.1505,549539.61597248,0
+PHO.US,D,20161205,000000,24.2663,24.3351,24.2263,24.3163,31058.27372958,0
+PHO.US,D,20161206,000000,24.3262,24.445,24.2473,24.4331,62745.626507771,0
+PHO.US,D,20161207,000000,24.3063,24.6187,24.3063,24.6187,53107.093696095,0
+PHO.US,D,20161208,000000,24.5987,24.8044,24.5409,24.7755,59909.762197872,0
+PHO.US,D,20161209,000000,24.7655,24.8044,24.6885,24.7944,22614.790766619,0
+PHO.US,D,20161212,000000,24.7165,24.8523,24.6865,24.7265,54963.277576789,0
+PHO.US,D,20161213,000000,24.8433,24.9112,24.6865,24.7755,43297.267067042,0
+PHO.US,D,20161214,000000,24.7365,24.8753,24.3931,24.4231,44212.837529511,0
+PHO.US,D,20161215,000000,24.4131,24.5987,24.3731,24.4629,43642.859856486,0
+PHO.US,D,20161216,000000,24.4391,24.6057,24.3401,24.3991,39603.93195203,0
+PHO.US,D,20161219,000000,24.3023,24.4489,24.3023,24.4191,29828.163742807,0
+PHO.US,D,20161220,000000,24.4589,24.5618,24.4191,24.5289,60491.760489659,0
+PHO.US,D,20161221,000000,24.5667,24.6247,24.3501,24.3501,67409.626587917,0
+PHO.US,D,20161222,000000,24.3222,24.3611,24.1855,24.2323,49495.899475965,0
+PHO.US,D,20161223,000000,24.2224,24.3312,24.2224,24.3312,20121.514091472,0
+PHO.US,D,20161227,000000,24.3123,24.4689,24.3123,24.4091,26390.266776513,0
+PHO.US,D,20161228,000000,24.4291,24.4849,24.1006,24.1145,23092.610362458,0
+PHO.US,D,20161229,000000,24.0217,24.2323,24.0217,24.1265,30171.75309579,0
+PHO.US,D,20161230,000000,24.2323,24.2323,23.9718,24.0497,25249.309712234,0
+PHO.US,D,20170103,000000,23.853,24.2923,23.853,24.2423,50496.615988007,0
+PHO.US,D,20170104,000000,24.2323,24.5289,24.2323,24.4889,33387.268614963,0
+PHO.US,D,20170105,000000,24.4291,24.5189,24.2973,24.3601,27364.938614567,0
+PHO.US,D,20170106,000000,24.3691,24.4899,24.3222,24.3222,38608.22403114,0
+PHO.US,D,20170109,000000,24.2823,24.2923,24.0697,24.1066,158171.30855993,0
+PHO.US,D,20170110,000000,24.0677,24.2523,24.0677,24.1755,24894.701458718,0
+PHO.US,D,20170111,000000,24.1855,24.4291,24.1565,24.4291,27430.050299535,0
+PHO.US,D,20170112,000000,24.4091,24.4091,24.0796,24.3222,13012.319811232,0
+PHO.US,D,20170113,000000,24.3501,24.5479,24.3282,24.4689,19510.465971006,0
+PHO.US,D,20170117,000000,24.3991,24.3991,24.2044,24.2823,32657.016025095,0
+PHO.US,D,20170118,000000,24.2623,24.4191,24.2623,24.3601,33836.038382124,0
+PHO.US,D,20170119,000000,24.3023,24.4291,24.2134,24.2523,26913.163692716,0
+PHO.US,D,20170120,000000,24.2823,24.3991,24.2423,24.3312,19296.098269727,0
+PHO.US,D,20170123,000000,24.2423,24.4091,24.2423,24.3501,22619.79935777,0
+PHO.US,D,20170124,000000,24.3601,24.6985,24.3601,24.6247,38387.84602048,0
+PHO.US,D,20170125,000000,24.7535,25.0949,24.7535,25.0599,366564.76231278,0
+PHO.US,D,20170126,000000,25.0669,25.0669,24.8493,24.9471,38716.409600009,0
+PHO.US,D,20170127,000000,24.9092,24.9421,24.8313,24.9182,53143.155552385,0
+PHO.US,D,20170130,000000,24.8113,24.8113,24.4589,24.6347,77656.202365368,0
+PHO.US,D,20170131,000000,24.6247,24.7914,24.5628,24.7725,47428.353048684,0
+PHO.US,D,20170201,000000,24.8303,24.9182,24.6287,24.7435,44948.098710531,0
+PHO.US,D,20170202,000000,24.6836,24.7225,24.5957,24.6447,39604.933670261,0
+PHO.US,D,20170203,000000,24.7135,24.9341,24.7135,24.9182,47237.024866702,0
+PHO.US,D,20170206,000000,24.9092,24.9092,24.6347,24.7435,31145.423215614,0
+PHO.US,D,20170207,000000,24.7335,24.8503,24.6637,24.7535,46692.090149434,0
+PHO.US,D,20170208,000000,24.6935,24.7265,24.6247,24.7135,73575.202295241,0
+PHO.US,D,20170209,000000,24.7135,24.9871,24.7135,24.9371,81065.049502984,0
+PHO.US,D,20170210,000000,25.007,25.1708,24.9571,25.1708,151803.38577009,0
+PHO.US,D,20170213,000000,25.2786,25.3075,25.1797,25.2097,36320.299593198,0
+PHO.US,D,20170214,000000,25.1039,25.1618,24.9871,25.0859,45240.60043377,0
+PHO.US,D,20170215,000000,25.0669,25.2696,25.024,25.2496,32993.593350466,0
+PHO.US,D,20170216,000000,25.1997,25.2107,25.047,25.1897,30448.227327345,0
+PHO.US,D,20170217,000000,25.0859,25.2097,25.0859,25.1997,41204.677684004,0
+PHO.US,D,20170221,000000,25.2296,25.4273,25.1997,25.4273,84263.535812242,0
+PHO.US,D,20170222,000000,25.3774,25.5491,25.3674,25.4712,55836.775873586,0
+PHO.US,D,20170223,000000,25.5362,25.579,25.2496,25.3374,54271.090279671,0
+PHO.US,D,20170224,000000,25.2686,25.4572,25.1338,25.4473,31128.394005699,0
+PHO.US,D,20170227,000000,25.4373,25.653,25.4273,25.633,33961.253160908,0
+PHO.US,D,20170228,000000,25.5561,25.634,25.3974,25.3974,37890.993778265,0
+PHO.US,D,20170301,000000,25.604,25.8696,25.604,25.7996,34159.593370502,0
+PHO.US,D,20170302,000000,25.7798,25.7996,25.4772,25.5162,45813.583261486,0
+PHO.US,D,20170303,000000,25.3674,25.5561,25.3674,25.5072,147873.64515274,0
+PHO.US,D,20170306,000000,25.4074,25.4862,25.3474,25.3574,39047.978334229,0
+PHO.US,D,20170307,000000,25.3275,25.4193,25.2856,25.3275,25965.538246878,0
+PHO.US,D,20170308,000000,25.3574,25.3574,25.1238,25.1328,31562.137999407,0
+PHO.US,D,20170309,000000,25.1518,25.1857,24.9291,24.9871,47377.26541894,0
+PHO.US,D,20170310,000000,25.1328,25.2686,25.0859,25.2496,27287.806310837,0
+PHO.US,D,20170313,000000,25.2856,25.3884,25.2266,25.3674,30929.052077876,0
+PHO.US,D,20170314,000000,25.2296,25.2296,25.027,25.0949,39711.115802669,0
+PHO.US,D,20170315,000000,25.1797,25.619,25.1797,25.5561,37664.605458224,0
+PHO.US,D,20170316,000000,25.5561,25.5561,25.3474,25.3674,31515.057242585,0
+PHO.US,D,20170317,000000,25.4373,25.5561,25.4004,25.5262,78484.623341804,0
+PHO.US,D,20170320,000000,25.4772,25.607,25.3275,25.3574,123068.09661652,0
+PHO.US,D,20170321,000000,25.4872,25.4872,25.027,25.0949,74811.322591396,0
+PHO.US,D,20170322,000000,25.027,25.3474,25.027,25.1228,102875.46053069,0
+PHO.US,D,20170323,000000,25.1518,25.2686,25.0759,25.1328,33546.541813576,0
+PHO.US,D,20170324,000000,25.1328,25.2496,24.9731,25.0569,49406.746553471,0
+PHO.US,D,20170327,000000,24.8113,25.0759,24.7725,24.9971,41342.914799782,0
+PHO.US,D,20170328,000000,24.9182,25.2197,24.9182,25.1897,29248.168887479,0
+PHO.US,D,20170329,000000,25.2097,25.2496,25.0759,25.2197,21450.794183042,0
+PHO.US,D,20170330,000000,25.2586,25.4373,25.2586,25.4373,19618.651539875,0
+PHO.US,D,20170331,000000,25.4173,25.575,25.3824,25.4772,25347.4780988,0
+PHO.US,D,20170403,000000,25.5461,25.5461,25.2087,25.3075,47899.160616912,0
+PHO.US,D,20170404,000000,25.2686,25.3474,25.1997,25.2786,27139.552012756,0
+PHO.US,D,20170405,000000,25.4173,25.563,25.2346,25.2686,63019.095584636,0
+PHO.US,D,20170406,000000,25.2786,25.4572,25.1897,25.3574,34908.878606745,0
+PHO.US,D,20170407,000000,25.3974,25.4772,25.2786,25.3774,32718.120837141,0
+PHO.US,D,20170410,000000,25.3874,25.604,25.3754,25.4672,30414.168907516,0
+PHO.US,D,20170411,000000,25.3774,25.584,25.3185,25.584,45329.753356265,0
+PHO.US,D,20170412,000000,25.4872,25.4872,25.2197,25.2496,23768.770167891,0
+PHO.US,D,20170413,000000,25.1518,25.3175,25.027,25.027,24298.679111706,0
+PHO.US,D,20170417,000000,24.9971,25.3175,24.9971,25.3075,24041.237526526,0
+PHO.US,D,20170418,000000,25.2097,25.3374,25.1797,25.2985,62139.586978457,0
+PHO.US,D,20170419,000000,25.4074,25.4672,25.2097,25.3374,46401.591862656,0
+PHO.US,D,20170420,000000,25.4074,25.614,25.3884,25.5461,32484.720489487,0
+PHO.US,D,20170421,000000,25.4473,25.644,25.4473,25.584,28904.579534496,0
+PHO.US,D,20170424,000000,25.8396,25.9284,25.8086,25.8696,53527.81535281,0
+PHO.US,D,20170425,000000,25.9284,26.3168,25.9284,26.2479,68228.03038205,0
+PHO.US,D,20170426,000000,26.161,26.4296,26.161,26.3168,43941.371889108,0
+PHO.US,D,20170427,000000,26.3268,26.4266,26.2868,26.3457,32956.529775946,0
+PHO.US,D,20170428,000000,26.3757,26.3757,26.0932,26.1321,24484.998702536,0
+PHO.US,D,20170501,000000,26.199,26.199,25.9864,26.1122,69763.664429056,0
+PHO.US,D,20170502,000000,26.1022,26.1321,25.9764,26.0063,95100.123627324,0
+PHO.US,D,20170503,000000,26.0063,26.0083,25.8316,25.9384,38862.660461629,0
+PHO.US,D,20170504,000000,25.9184,25.9964,25.8696,25.9864,65938.102507648,0
+PHO.US,D,20170505,000000,26.0452,26.213,26.0262,26.209,39317.440538172,0
+PHO.US,D,20170508,000000,26.209,26.2479,26.0153,26.151,27612.363017445,0
+PHO.US,D,20170509,000000,26.181,26.181,26.0253,26.0752,25929.476390588,0
+PHO.US,D,20170510,000000,26.0153,26.1122,25.9784,26.0652,125677.57260638,0
+PHO.US,D,20170511,000000,25.9964,26.0832,25.7178,26.0153,33373.244559739,0
+PHO.US,D,20170512,000000,25.9284,26.0044,25.8316,25.8596,26235.000450821,0
+PHO.US,D,20170515,000000,25.9484,26.1122,25.9484,26.0552,24669.314856907,0
+PHO.US,D,20170516,000000,26.1421,26.1421,25.9784,26.0932,143909.84611556,0
+PHO.US,D,20170517,000000,25.8396,25.9654,25.7208,25.7498,41940.940583254,0
+PHO.US,D,20170518,000000,25.7198,25.8046,25.584,25.7108,47907.174362754,0
+PHO.US,D,20170519,000000,25.7798,26.0932,25.7798,25.9964,17865.644636899,0
+PHO.US,D,20170522,000000,26.0552,26.0952,25.9964,26.0832,24754.46090648,0
+PHO.US,D,20170523,000000,26.1421,26.2569,26.0992,26.219,33656.730818906,0
+PHO.US,D,20170524,000000,26.189,26.3118,26.151,26.199,83945.991133246,0
+PHO.US,D,20170525,000000,26.3268,26.3427,26.181,26.2768,28530.938634605,0
+PHO.US,D,20170526,000000,26.2289,26.2768,26.19,26.2479,28685.203242066,0
+PHO.US,D,20170530,000000,26.2569,26.3068,26.1321,26.2758,26132.825191333,0
+PHO.US,D,20170531,000000,26.3068,26.4046,26.155,26.3068,31791.53147414,0
+PHO.US,D,20170601,000000,26.3457,26.6293,26.3368,26.6203,28287.521104648,0
+PHO.US,D,20170602,000000,26.6692,26.9827,26.6692,26.7999,176931.48757646,0
+PHO.US,D,20170605,000000,26.766,26.8629,26.6871,26.6871,28856.497059443,0
+PHO.US,D,20170606,000000,26.5134,26.5134,26.161,26.2479,57208.128130828,0
+PHO.US,D,20170607,000000,26.2868,26.3268,26.186,26.2669,28529.936916374,0
+PHO.US,D,20170608,000000,26.2868,26.4046,26.206,26.3657,31618.234220302,0
+PHO.US,D,20170609,000000,26.199,26.5514,26.199,26.4835,24364.792514903,0
+PHO.US,D,20170612,000000,26.4346,26.5035,26.3457,26.4146,25898.42312545,0
+PHO.US,D,20170613,000000,26.5224,26.6303,26.3657,26.5903,28103.204950278,0
+PHO.US,D,20170614,000000,26.5414,26.6532,26.4046,26.6303,26874.096681734,0
+PHO.US,D,20170615,000000,26.4246,26.6592,26.4246,26.6303,28015.053746015,0
+PHO.US,D,20170616,000000,26.6173,26.7051,26.5254,26.6851,44489.311761066,0
+PHO.US,D,20170619,000000,26.7541,26.8239,26.6951,26.784,17745.438449267,0
+PHO.US,D,20170620,000000,26.7939,26.7939,26.5494,26.5873,88301.461998468,0
+PHO.US,D,20170621,000000,26.784,26.784,26.3368,26.3827,29268.203252084,0
+PHO.US,D,20170622,000000,26.3827,26.4416,26.3238,26.3238,33415.31672541,0
+PHO.US,D,20170623,000000,26.4416,26.4605,26.3427,26.4515,23157.722047425,0
+PHO.US,D,20170626,000000,26.5783,26.5783,26.4116,26.5005,26195.933439841,0
+PHO.US,D,20170627,000000,26.5294,26.5294,26.2978,26.3038,45639.284289418,0
+PHO.US,D,20170628,000000,26.3627,26.5105,26.3138,26.4705,25483.711778117,0
+PHO.US,D,20170629,000000,26.4515,26.4515,26.1082,26.2738,26014.622440161,0
+PHO.US,D,20170630,000000,26.3727,26.5194,26.3727,26.4316,21673.175630163,0
+PHO.US,D,20170703,000000,26.6951,26.6951,26.4805,26.5384,30651.57612809,0
+PHO.US,D,20170705,000000,26.5005,26.5184,26.3727,26.4605,27990.010790258,0
+PHO.US,D,20170706,000000,26.3527,26.4705,26.167,26.177,27901.859585993,0
+PHO.US,D,20170707,000000,26.187,26.3966,26.187,26.3916,126686.30286426,0
+PHO.US,D,20170710,000000,26.3338,26.4446,26.2738,26.3627,21545.957414918,0
+PHO.US,D,20170711,000000,26.2738,26.3877,26.225,26.3238,22861.213451266,0
+PHO.US,D,20170712,000000,26.4805,26.6851,26.4805,26.5683,38124.394125918,0
+PHO.US,D,20170713,000000,26.4905,26.6073,26.4515,26.5873,21235.424763534,0
+PHO.US,D,20170714,000000,26.6572,26.8039,26.6482,26.7541,22706.948843803,0
+PHO.US,D,20170717,000000,26.6951,26.8918,26.6672,26.8139,33822.0143269,0
+PHO.US,D,20170718,000000,26.784,26.8619,26.774,26.8339,28576.015954967,0
+PHO.US,D,20170719,000000,26.8439,27.0305,26.8239,27.0305,32116.088180748,0
+PHO.US,D,20170720,000000,27.0105,27.0895,26.9117,27.0105,24763.476370552,0
+PHO.US,D,20170721,000000,27.0105,27.0995,26.9407,27.0505,35537.957655357,0
+PHO.US,D,20170724,000000,27.0505,27.0505,26.8619,26.9217,49807.43384558,0
+PHO.US,D,20170725,000000,27.0007,27.0007,26.764,26.784,21330.58799541,0
+PHO.US,D,20170726,000000,26.774,26.7939,26.6672,26.6951,29679.909444726,0
+PHO.US,D,20170727,000000,26.7541,26.7541,26.5484,26.6372,32472.699870725,0
+PHO.US,D,20170728,000000,26.5873,26.7051,26.5683,26.7051,34125.534950673,0
+PHO.US,D,20170731,000000,26.7251,26.7441,26.6472,26.6771,28294.53313226,0
+PHO.US,D,20170801,000000,26.6572,26.779,26.6572,26.7541,33901.150067092,0
+PHO.US,D,20170802,000000,26.7341,26.76,26.6173,26.7151,51293.983699303,0
+PHO.US,D,20170803,000000,26.7251,26.7251,26.5783,26.6472,24603.201453708,0
+PHO.US,D,20170804,000000,26.6851,26.8089,26.6851,26.764,29004.751357523,0
+PHO.US,D,20170807,000000,26.8239,26.8479,26.7251,26.8339,18045.953918348,0
+PHO.US,D,20170808,000000,26.8439,26.9507,26.7341,26.784,33650.720509524,0
+PHO.US,D,20170809,000000,26.6771,26.764,26.5713,26.6073,48770.655477249,0
+PHO.US,D,20170810,000000,26.4905,26.5055,26.167,26.167,64385.439250727,0
+PHO.US,D,20170811,000000,26.0802,26.3038,25.9724,26.216,35248.461086807,0
+PHO.US,D,20170814,000000,26.3727,26.5873,26.3627,26.5683,31648.28576721,0
+PHO.US,D,20170815,000000,26.5683,26.5683,26.3847,26.4016,67726.169548683,0
+PHO.US,D,20170816,000000,26.5105,26.6173,26.2838,26.5194,34280.801276365,0
+PHO.US,D,20170817,000000,26.4705,26.4985,26.0512,26.0512,73538.138720721,0
+PHO.US,D,20170818,000000,26.0213,26.196,25.9444,26.0892,42339.624438903,0
+PHO.US,D,20170821,000000,26.0802,26.1281,25.9924,26.0982,16971.110257267,0
+PHO.US,D,20170822,000000,26.206,26.3916,26.157,26.3916,19492.435042861,0
+PHO.US,D,20170823,000000,26.2938,26.2938,26.177,26.187,29222.124213492,0
+PHO.US,D,20170824,000000,26.167,26.2349,26.0213,26.0213,41235.730949143,0
+PHO.US,D,20170825,000000,26.0612,26.212,26.0612,26.1381,21148.275277501,0
+PHO.US,D,20170828,000000,26.1381,26.228,26.1082,26.1082,21094.182493065,0
+PHO.US,D,20170829,000000,25.9924,26.193,25.9724,26.177,37298.978304174,0
+PHO.US,D,20170830,000000,26.0412,26.2998,26.0412,26.2639,30128.679211888,0
+PHO.US,D,20170831,000000,26.2449,26.5783,26.2449,26.5484,35001.036683931,0
+PHO.US,D,20170901,000000,26.6951,26.6951,26.5584,26.6273,22706.948843803,0
+PHO.US,D,20170905,000000,26.5783,26.6572,26.4426,26.4605,23562.416212456,0
+PHO.US,D,20170906,000000,26.5683,26.6572,26.4965,26.6372,27075.442046019,0
+PHO.US,D,20170907,000000,26.5973,26.7441,26.5364,26.7441,27678.476420643,0
+PHO.US,D,20170908,000000,26.7051,26.9497,26.7051,26.9307,19935.194500641,0
+PHO.US,D,20170911,000000,26.9507,27.1343,26.9507,27.1085,22094.899005108,0
+PHO.US,D,20170912,000000,27.2063,27.2352,27.0905,27.1863,20219.682478038,0
+PHO.US,D,20170913,000000,27.1383,27.1673,27.0905,27.1085,20118.508936781,0
+PHO.US,D,20170914,000000,27.0805,27.1963,27.0605,27.1963,23618.512433351,0
+PHO.US,D,20170915,000000,27.0105,27.2263,27.0105,27.2163,34167.607116344,0
+PHO.US,D,20170918,000000,27.2263,27.3809,27.0105,27.351,146342.01797865,0
+PHO.US,D,20170919,000000,27.3909,27.3909,27.3211,27.3809,42150.299693381,0
+PHO.US,D,20170920,000000,27.4509,27.6185,27.3809,27.5996,51862.959654097,0
+PHO.US,D,20170921,000000,27.8062,27.8302,27.7663,27.7663,34673.474822631,0
+PHO.US,D,20170922,000000,27.7164,27.951,27.7164,27.951,27330.880194738,0
+PHO.US,D,20170925,000000,28.1566,28.1566,27.7663,27.8811,62024.389381975,0
+PHO.US,D,20170926,000000,27.901,27.921,27.8352,27.8621,48926.92352117,0
+PHO.US,D,20170927,000000,27.901,27.921,27.6375,27.921,40165.895879213,0
+PHO.US,D,20170928,000000,27.8252,27.8961,27.7763,27.8921,35761.340820707,0
+PHO.US,D,20170929,000000,27.971,28.0099,27.931,27.951,22399.42134711,0
+PHO.US,D,20171002,000000,28.0198,28.3154,28.0198,28.3154,39085.041908749,0
+PHO.US,D,20171003,000000,28.3054,28.3912,28.2354,28.3912,129663.40944462,0
+PHO.US,D,20171004,000000,28.4312,28.54,28.3842,28.51,25608.926556901,0
+PHO.US,D,20171005,000000,28.5898,28.5998,28.4601,28.47,25109.069159996,0
+PHO.US,D,20171006,000000,28.4212,28.5998,28.3972,28.52,23450.223770665,0
+PHO.US,D,20171009,000000,28.54,28.5759,28.4312,28.48,15759.031198638,0
+PHO.US,D,20171010,000000,28.51,28.5888,28.4162,28.4601,123743.25470371,0
+PHO.US,D,20171011,000000,28.47,28.47,28.3542,28.3912,42087.191444874,0
+PHO.US,D,20171012,000000,28.4012,28.542,28.3952,28.51,20597.330250851,0
+PHO.US,D,20171013,000000,28.6268,28.6598,28.47,28.48,32306.414644499,0
+PHO.US,D,20171016,000000,28.49,28.5759,28.4601,28.52,22105.91790564,0
+PHO.US,D,20171017,000000,28.4412,28.4412,28.2854,28.3054,31375.818408577,0
+PHO.US,D,20171018,000000,28.3742,28.4312,28.3254,28.3912,17620.223670483,0
+PHO.US,D,20171019,000000,28.3912,28.5699,28.3542,28.5699,20230.701378572,0
+PHO.US,D,20171020,000000,28.6358,28.7746,28.6358,28.7506,20432.046742856,0
+PHO.US,D,20171023,000000,28.7256,28.7935,28.5898,28.6098,28055.122475226,0
+PHO.US,D,20171024,000000,28.6098,28.6748,28.5729,28.5998,16835.87829618,0
+PHO.US,D,20171025,000000,28.52,28.538,28.3164,28.53,25715.10868931,0
+PHO.US,D,20171026,000000,28.5898,28.7836,28.5898,28.7836,32984.577886393,0
+PHO.US,D,20171027,000000,28.7746,28.8235,28.5998,28.8235,17139.398919952,0
+PHO.US,D,20171030,000000,28.7646,28.8135,28.47,28.5898,17830.58449884,0
+PHO.US,D,20171031,000000,28.5799,28.7816,28.5799,28.6857,19727.838826975,0
+PHO.US,D,20171101,000000,28.53,28.8834,28.53,28.7256,31364.799508044,0
+PHO.US,D,20171102,000000,28.6957,28.8514,28.6758,28.8434,43356.368442629,0
+PHO.US,D,20171103,000000,28.8434,28.9033,28.7546,28.8334,39913.462885184,0
+PHO.US,D,20171106,000000,28.9612,28.9612,28.7965,28.8834,32972.55726763,0
+PHO.US,D,20171107,000000,28.8834,28.9123,28.7216,28.7546,18956.515789665,0
+PHO.US,D,20171108,000000,28.7646,28.8534,28.6857,28.7935,24852.629293046,0
+PHO.US,D,20171109,000000,28.7256,28.7356,28.4412,28.5998,23155.718610966,0
+PHO.US,D,20171110,000000,28.5,28.6168,28.5,28.56,24844.615547204,0
+PHO.US,D,20171113,000000,28.48,28.6708,28.4372,28.6098,19939.201373562,0
+PHO.US,D,20171114,000000,28.56,28.5789,28.47,28.54,25534.799407861,0
+PHO.US,D,20171115,000000,28.4212,28.5699,28.4212,28.4601,32160.163782879,0
+PHO.US,D,20171116,000000,28.5,28.8225,28.5,28.7836,19513.471125697,0
+PHO.US,D,20171117,000000,28.7256,28.8334,28.51,28.7416,18383.53296195,0
+PHO.US,D,20171120,000000,28.7356,28.9343,28.7356,28.8924,27452.088100602,0
+PHO.US,D,20171121,000000,28.9612,29.1769,28.9612,29.1379,29891.271991314,0
+PHO.US,D,20171122,000000,29.2268,29.3067,29.1679,29.2467,14500.873101416,0
+PHO.US,D,20171124,000000,29.2467,29.2867,29.1379,29.1479,9751.726971697,0
+PHO.US,D,20171127,000000,29.1669,29.3167,29.1579,29.1579,2220513.8096349,0
+PHO.US,D,20171128,000000,29.2967,29.5911,29.2048,29.5911,20091.462544564,0
+PHO.US,D,20171129,000000,29.5323,29.6671,29.5223,29.6581,328694.80461735,0
+PHO.US,D,20171130,000000,29.6671,29.9375,29.6671,29.9236,31612.22391092,0
+PHO.US,D,20171201,000000,29.9036,29.9495,29.1379,29.6481,36328.313339041,0
+PHO.US,D,20171204,000000,29.8038,29.9615,29.6671,29.6671,24807.551972684,0
+PHO.US,D,20171205,000000,29.8137,29.8647,29.5931,29.6191,48847.787780979,0
+PHO.US,D,20171206,000000,29.5323,29.6381,29.5213,29.5333,20596.328532621,0
+PHO.US,D,20171207,000000,29.4723,29.7059,29.4574,29.7059,17726.405802892,0
+PHO.US,D,20171208,000000,29.7349,29.7349,29.6281,29.7159,35703.241163352,0
+PHO.US,D,20171211,000000,29.7159,29.7649,29.4723,29.5123,50329.329043551,0
+PHO.US,D,20171212,000000,29.5523,29.6581,29.3965,29.4155,32896.426682129,0
+PHO.US,D,20171213,000000,29.4255,29.5911,29.4255,29.4534,34443.079629669,0
+PHO.US,D,20171214,000000,29.5223,29.5223,29.089,29.099,36618.81162582,0
+PHO.US,D,20171215,000000,29.1869,29.5223,29.1869,29.3565,30610.505680648,0
+PHO.US,D,20171218,000000,29.5423,29.6959,29.5423,29.6481,22705.947125574,0
+PHO.US,D,20171219,000000,29.5711,29.7349,29.5023,29.5123,153330.00435303,0
+PHO.US,D,20171220,000000,29.5423,29.6671,29.5353,29.5911,63770.38425734,0
+PHO.US,D,20171221,000000,29.6191,29.7169,29.5911,29.6671,29091.900843557,0
+PHO.US,D,20171222,000000,29.5911,29.5911,29.4633,29.5123,18408.575917707,0
+PHO.US,D,20171226,000000,29.5711,29.6771,29.5672,29.5811,19402.280402136,0
+PHO.US,D,20171227,000000,29.6481,29.7749,29.5911,29.6671,29595.765113383,0
+PHO.US,D,20171228,000000,29.7749,29.8537,29.6231,29.8537,20577.295886246,0
+PHO.US,D,20171229,000000,29.8737,29.9216,29.7059,29.7059,21661.155011399,0
+PHO.US,D,20180102,000000,29.8038,29.8337,29.6101,29.7159,35400.722257809,0
+PHO.US,D,20180103,000000,29.6959,29.8237,29.6301,29.8137,48896.871974262,0
+PHO.US,D,20180104,000000,29.8337,29.9705,29.8337,29.8737,19086.739159601,0
+PHO.US,D,20180105,000000,29.8737,29.9805,29.7349,29.9425,58223.870416324,0
+PHO.US,D,20180108,000000,29.9335,30.1971,29.9335,30.1771,69850.81391509,0
+PHO.US,D,20180109,000000,30.245,30.3738,30.2071,30.2361,24515.050249444,0
+PHO.US,D,20180110,000000,30.2261,30.2261,29.8817,29.9615,42922.624448921,0
+PHO.US,D,20180111,000000,30.0993,30.3938,30.0364,30.3738,70063.178179907,0
+PHO.US,D,20180112,000000,30.3838,30.5226,30.3838,30.4537,23978.129278019,0
+PHO.US,D,20180116,000000,30.5415,30.7082,30.2251,30.285,63602.095594654,0
+PHO.US,D,20180117,000000,30.2949,30.5126,30.2949,30.4537,450558.83592108,0
+PHO.US,D,20180118,000000,30.4337,30.5505,30.3848,30.3938,32680.05554439,0
+PHO.US,D,20180119,000000,30.4537,30.7572,30.4537,30.7442,18860.350839559,0
+PHO.US,D,20180122,000000,30.796,30.796,30.5415,30.7572,39428.631261733,0
+PHO.US,D,20180123,000000,30.6982,30.6982,30.5206,30.6314,60936.523383901,0
+PHO.US,D,20180124,000000,30.7472,30.895,30.6783,30.805,78325.350143191,0
+PHO.US,D,20180125,000000,30.9838,31.0246,30.8,30.9738,61437.382499037,0
+PHO.US,D,20180126,000000,31.0138,31.1594,30.9538,31.1594,51433.222533311,0
+PHO.US,D,20180129,000000,31.2294,31.2294,30.9368,30.9438,57585.775903641,0
+PHO.US,D,20180130,000000,30.7871,30.825,30.6204,30.7172,38351.78416419,0
+PHO.US,D,20180131,000000,30.895,30.9278,30.5415,30.5994,71130.008095147,0
+PHO.US,D,20180201,000000,30.5505,30.895,30.5505,30.7572,27634.400818511,0
+PHO.US,D,20180202,000000,30.5505,30.6404,30.275,30.3049,49991.74999995,0
+PHO.US,D,20180205,000000,30.0993,30.2989,29.0102,29.0491,159311.26390598,0
+PHO.US,D,20180206,000000,28.479,29.2867,28.1656,29.1479,136818.68276345,0
+PHO.US,D,20180207,000000,29.109,29.3665,29.0491,29.0491,40423.337464392,0
+PHO.US,D,20180208,000000,28.8834,28.9712,28.1956,28.1956,54708.8411463,0
+PHO.US,D,20180209,000000,28.4102,28.6358,27.6755,28.3632,117001.69101399,0
+PHO.US,D,20180212,000000,28.5888,29.0691,28.479,28.9023,60369.550865567,0
+PHO.US,D,20180213,000000,28.7836,29.079,28.6957,29.0291,36851.210255242,0
+PHO.US,D,20180214,000000,28.5789,29.3565,28.5789,29.3466,43829.179447317,0
+PHO.US,D,20180215,000000,29.5223,29.681,29.3466,29.6541,45025.231014261,0
+PHO.US,D,20180216,000000,29.6581,30.0045,29.6001,29.8038,30861.936956447,0
+PHO.US,D,20180220,000000,29.6481,29.8157,29.5223,29.5971,23848.907626313,0
+PHO.US,D,20180221,000000,29.5711,30.1243,29.5711,29.6771,38512.059081034,0
+PHO.US,D,20180222,000000,29.8038,30.0005,29.6701,29.6959,26433.340660415,0
+PHO.US,D,20180223,000000,29.9136,30.0194,29.7899,30.0194,16913.010599911,0
+PHO.US,D,20180226,000000,30.1292,30.2989,29.9805,30.255,22842.18080489,0
+PHO.US,D,20180227,000000,30.3239,30.3638,29.9515,29.9615,20750.593140082,0
+PHO.US,D,20180228,000000,30.0194,30.0593,29.4534,29.5023,25393.557137393,0
+PHO.US,D,20180301,000000,29.4345,29.6101,28.9522,29.0391,51196.817030967,0
+PHO.US,D,20180302,000000,28.7935,29.118,28.7256,29.089,28908.586407417,0
+PHO.US,D,20180305,000000,28.9223,29.4434,28.9223,29.3466,25978.560583871,0
+PHO.US,D,20180306,000000,29.3865,29.6191,29.3167,29.5811,57871.265599269,0
+PHO.US,D,20180307,000000,29.3565,29.9705,29.2967,29.9246,17688.340510141,0
+PHO.US,D,20180308,000000,30.0294,30.0593,29.8437,30.0394,29020.778849208,0
+PHO.US,D,20180309,000000,30.2361,30.6882,30.2361,30.6882,39674.052228149,0
+PHO.US,D,20180312,000000,30.7672,30.7672,30.5415,30.6384,137190.32022689,0
+PHO.US,D,20180313,000000,30.7572,30.894,30.4836,30.5894,34524.218806321,0
+PHO.US,D,20180314,000000,30.6882,30.6882,30.3738,30.4636,48160.609075012,0
+PHO.US,D,20180315,000000,30.5894,30.5894,30.4237,30.5226,21493.868066945,0
+PHO.US,D,20180316,000000,30.5126,30.835,30.4836,30.815,13472.108478927,0
+PHO.US,D,20180319,000000,30.6783,30.6982,30.3409,30.5794,32341.474782559,0
+PHO.US,D,20180320,000000,30.6194,30.7372,30.5994,30.7002,27925.90082352,0
+PHO.US,D,20180321,000000,30.6683,30.805,30.6194,30.6194,29795.107041207,0
+PHO.US,D,20180322,000000,30.4138,30.5495,29.8937,29.9236,37568.440508117,0
+PHO.US,D,20180323,000000,29.9515,30.0593,29.2767,29.3167,25509.756452105,0
+PHO.US,D,20180326,000000,29.6381,29.9236,29.4255,29.9036,28924.613899101,0
+PHO.US,D,20180327,000000,29.9136,30.0105,29.4434,29.5612,47625.691540047,0
+PHO.US,D,20180328,000000,29.5423,29.6581,29.4155,29.5123,33375.247996199,0
+PHO.US,D,20180329,000000,29.6001,30.0843,29.6001,29.9036,29059.845860188,0
+PHO.US,D,20180402,000000,29.8837,29.8837,28.9522,29.2168,32924.474792577,0
+PHO.US,D,20180403,000000,29.3266,29.6281,29.1769,29.6281,32703.095063687,0
+PHO.US,D,20180404,000000,29.3167,29.8357,29.2268,29.8038,78364.417154171,0
+PHO.US,D,20180405,000000,29.9236,30.1003,29.8537,30.0693,22573.720319177,0
+PHO.US,D,20180406,000000,29.8437,30.0493,29.2467,29.3765,24914.735823323,0
+PHO.US,D,20180409,000000,29.5711,29.7938,29.4574,29.4823,17720.39549351,0
+PHO.US,D,20180410,000000,29.8237,30.0154,29.7549,29.8637,47862.097042392,0
+PHO.US,D,20180411,000000,29.7649,29.8038,29.6381,29.7649,19651.708241474,0
+PHO.US,D,20180412,000000,29.8637,29.9525,29.8287,29.8737,15358.343906529,0
+PHO.US,D,20180413,000000,30.0005,30.0075,29.7759,29.9036,27573.296006465,0
+PHO.US,D,20180416,000000,30.0993,30.3149,30.0563,30.265,31731.428380324,0
+PHO.US,D,20180417,000000,30.4237,30.6982,30.4038,30.6094,40077.744674948,0
+PHO.US,D,20180418,000000,30.7082,30.855,30.6154,30.7772,30842.904310072,0
+PHO.US,D,20180419,000000,30.7672,30.885,30.4906,30.6384,44751.761937397,0
+PHO.US,D,20180420,000000,30.5894,30.6484,30.4138,30.5605,37127.684486798,0
+PHO.US,D,20180423,000000,30.6194,30.6952,30.4197,30.5036,40458.397602452,0
+PHO.US,D,20180424,000000,30.5415,30.5415,29.5523,29.7938,75994.351821348,0
+PHO.US,D,20180425,000000,29.7649,29.8337,29.5811,29.7749,29194.076103044,0
+PHO.US,D,20180426,000000,29.8337,29.9705,29.6211,29.8737,58298.999283594,0
+PHO.US,D,20180427,000000,29.8837,29.9805,29.7649,29.8937,44865.957815648,0
+PHO.US,D,20180430,000000,29.8837,29.9335,29.5223,29.5223,40098.780757784,0
+PHO.US,D,20180501,000000,29.4723,29.6191,29.2168,29.5711,74138.167940654,0
+PHO.US,D,20180502,000000,29.5523,29.6591,29.3965,29.3965,42106.224091249,0
+PHO.US,D,20180503,000000,29.3565,29.4265,28.9522,29.3565,36923.333967822,0
+PHO.US,D,20180504,000000,29.2168,29.7739,29.2168,29.6581,34829.742866554,0
+PHO.US,D,20180507,000000,29.7449,29.8637,29.682,29.7649,26035.658522997,0
+PHO.US,D,20180508,000000,29.7449,29.8727,29.7119,29.8437,27915.883641217,0
+PHO.US,D,20180509,000000,29.8937,30.0115,29.7549,29.9805,25668.027932487,0
+PHO.US,D,20180510,000000,30.0105,30.245,30.0105,30.245,24892.698022257,0
+PHO.US,D,20180511,000000,30.2361,30.3339,30.1382,30.245,29832.170615728,0
+PHO.US,D,20180514,000000,30.2949,30.3129,30.0593,30.1093,29476.560643981,0
+PHO.US,D,20180515,000000,29.9615,29.9615,29.6481,29.6859,40324.167359595,0
+PHO.US,D,20180516,000000,29.7649,29.8927,29.7069,29.8038,72769.820838102,0
+PHO.US,D,20180517,000000,29.7649,29.8837,29.7489,29.7549,14889.539774761,0
+PHO.US,D,20180518,000000,29.7449,29.9765,29.7449,29.9036,16278.922960149,0
+PHO.US,D,20180521,000000,30.1193,30.289,30.0444,30.2261,14685.189255786,0
+PHO.US,D,20180522,000000,30.2949,30.3289,30.0394,30.0593,24464.96433793,0
+PHO.US,D,20180523,000000,29.9615,30.0693,29.8837,30.0493,23016.479776958,0
+PHO.US,D,20180524,000000,30.0105,30.245,30.0105,30.245,20402.996914178,0
+PHO.US,D,20180525,000000,30.2261,30.2261,29.9885,30.0793,21642.122365024,0
+PHO.US,D,20180529,000000,29.9236,30.0484,29.7749,29.9705,25730.134462764,0
+PHO.US,D,20180530,000000,30.0493,30.4587,29.9925,30.3049,31176.476480752,0
+PHO.US,D,20180531,000000,30.3738,30.3738,29.8637,29.8937,31432.916347702,0
+PHO.US,D,20180601,000000,30.0105,30.1871,30.0105,30.0593,25914.450617134,0
+PHO.US,D,20180604,000000,29.9805,30.245,29.9805,30.1382,19131.816479963,0
+PHO.US,D,20180605,000000,30.1292,30.3329,30.0773,30.2949,14440.7700076,0
+PHO.US,D,20180606,000000,30.3049,30.4237,30.1193,30.3738,34193.651790331,0
+PHO.US,D,20180607,000000,30.4836,30.5455,30.3648,30.4636,12762.891971895,0
+PHO.US,D,20180608,000000,30.4337,30.5705,30.1672,30.5705,35531.947345975,0
+PHO.US,D,20180611,000000,30.6384,30.6683,30.4856,30.5605,344623.1261969,0
+PHO.US,D,20180612,000000,30.5894,30.5994,30.4636,30.5894,34447.08650259,0
+PHO.US,D,20180613,000000,30.5894,30.5894,30.3638,30.3738,27763.622470216,0
+PHO.US,D,20180614,000000,30.4836,30.4836,30.2261,30.3239,53783.253501529,0
+PHO.US,D,20180615,000000,30.265,30.4138,30.0793,30.3838,31983.861374351,0
+PHO.US,D,20180618,000000,30.2061,30.4497,30.1871,30.4038,25558.840645388,0
+PHO.US,D,20180619,000000,30.2261,30.2261,29.9605,30.0683,26282.081207644,0
+PHO.US,D,20180620,000000,30.2161,30.2311,30.1083,30.2061,18605.91440907,0
+PHO.US,D,20180621,000000,30.1771,30.1771,29.7149,29.7149,32047.971341089,0
+PHO.US,D,20180622,000000,29.8727,29.9465,29.7829,29.8327,20742.579394241,0
+PHO.US,D,20180625,000000,29.6949,29.7829,29.4713,29.6271,23533.366383777,0
+PHO.US,D,20180626,000000,29.7439,29.8227,29.6761,29.7049,27955.952370428,0
+PHO.US,D,20180627,000000,29.5692,30.0125,29.5203,29.5203,30881.971321052,0
+PHO.US,D,20180628,000000,29.4414,29.6531,29.3755,29.6271,31594.192982776,0
+PHO.US,D,20180629,000000,29.6181,29.9415,29.6181,29.7049,119697.31477165,0
+PHO.US,D,20180702,000000,29.5891,29.7739,29.3745,29.7539,55148.595449389,0
+PHO.US,D,20180703,000000,29.6371,29.9605,29.6371,29.7639,12556.538016458,0
+PHO.US,D,20180705,000000,29.6949,30.0583,29.6949,29.9895,25278.359540911,0
+PHO.US,D,20180706,000000,30.0184,30.2361,29.9895,30.1871,17739.428139885,0
+PHO.US,D,20180709,000000,30.3538,30.4636,30.2949,30.3339,25334.455761807,0
+PHO.US,D,20180710,000000,30.3439,30.4796,30.3439,30.4337,26259.041688347,0
+PHO.US,D,20180711,000000,30.2261,30.3808,30.0484,30.0783,21895.557077283,0
+PHO.US,D,20180712,000000,30.1582,30.2041,29.9825,30.1971,21083.163592533,0
+PHO.US,D,20180713,000000,30.2061,30.3588,30.1871,30.255,21363.644697009,0
+PHO.US,D,20180716,000000,30.1771,30.2061,29.9805,30.0184,28263.479867122,0
+PHO.US,D,20180717,000000,29.9505,30.2361,29.8327,30.1971,65150.751978654,0
+PHO.US,D,20180718,000000,30.1771,30.274,30.1183,30.2161,35055.129468365,0
+PHO.US,D,20180719,000000,30.265,30.6593,30.265,30.5794,26374.239284829,0
+PHO.US,D,20180720,000000,30.4936,30.6912,30.4936,30.5415,32833.318433623,0
+PHO.US,D,20180723,000000,30.7182,30.7182,30.3049,30.4038,26710.8166102,0
+PHO.US,D,20180724,000000,30.5316,30.6862,30.4537,30.6094,163576.58013048,0
+PHO.US,D,20180725,000000,30.6294,30.6593,30.4237,30.6494,25499.739269802,0
+PHO.US,D,20180726,000000,30.6793,31.1116,30.4537,31.0148,108334.82488568,0
+PHO.US,D,20180727,000000,31.0826,31.0826,30.6194,30.6294,15077.862802053,0
+PHO.US,D,20180730,000000,30.7092,30.802,30.4437,30.5036,28926.617335562,0
+PHO.US,D,20180731,000000,30.5994,31.1914,30.5994,31.1315,315111.50541487,0
+PHO.US,D,20180801,000000,31.1315,31.1315,30.7182,30.836,34132.546978285,0
+PHO.US,D,20180802,000000,30.7282,31.0148,30.6593,30.9748,35273.504042564,0
+PHO.US,D,20180803,000000,31.0526,31.1514,30.9059,31.0526,116621.03808649,0
+PHO.US,D,20180806,000000,31.0626,31.3382,31.0526,31.3202,50823.176131076,0
+PHO.US,D,20180807,000000,31.3292,31.411,31.1714,31.3382,33006.615687459,0
+PHO.US,D,20180808,000000,31.2712,31.2802,31.0926,31.1714,13064.409159207,0
+PHO.US,D,20180809,000000,31.1415,31.2224,30.9748,30.9748,30325.015985021,0
+PHO.US,D,20180810,000000,30.836,30.866,30.6992,30.7182,86667.659564895,0
+PHO.US,D,20180813,000000,30.7582,30.7782,30.4347,30.5894,36628.828808123,0
+PHO.US,D,20180814,000000,30.7092,30.864,30.7002,30.816,29872.239344939,0
+PHO.US,D,20180815,000000,30.6793,30.6793,30.4636,30.6294,16300.960761214,0
+PHO.US,D,20180816,000000,30.7382,30.886,30.7382,30.7582,15305.252840324,0
+PHO.US,D,20180817,000000,30.6992,30.9488,30.6992,30.9248,23128.672218748,0
+PHO.US,D,20180820,000000,31.0148,31.1016,30.9848,31.0726,22850.194550733,0
+PHO.US,D,20180821,000000,31.1315,31.3222,31.0926,31.2712,20373.9470855,0
+PHO.US,D,20180822,000000,31.2802,31.2802,31.0276,31.1216,44723.71382695,0
+PHO.US,D,20180823,000000,31.1315,31.1315,30.816,30.856,21523.919613853,0
+PHO.US,D,20180824,000000,30.9848,31.0008,30.813,30.9748,17890.687592656,0
+PHO.US,D,20180827,000000,31.1216,31.2613,31.0436,31.2014,36624.821935202,0
+PHO.US,D,20180828,000000,31.1315,31.2613,31.0826,31.1116,20924.89211215,0
+PHO.US,D,20180829,000000,31.1216,31.3202,31.1216,31.2613,29336.320091743,0
+PHO.US,D,20180830,000000,31.1814,31.2613,31.0636,31.0926,37892.997214725,0
+PHO.US,D,20180831,000000,31.0626,31.1854,31.0626,31.1814,28314.567496866,0
+PHO.US,D,20180904,000000,31.0246,31.0826,30.826,31.0148,59776.533673245,0
+PHO.US,D,20180905,000000,31.0148,31.2952,30.9318,31.2712,258452.31887423,0
+PHO.US,D,20180906,000000,31.2214,31.447,31.2214,31.3681,168600.1970553,0
+PHO.US,D,20180907,000000,31.3002,31.43,31.2084,31.3292,20232.704815032,0
+PHO.US,D,20180910,000000,31.3771,31.5738,31.3771,31.427,109152.22696158,0
+PHO.US,D,20180911,000000,31.3002,31.4859,31.2712,31.407,48450.105643562,0
+PHO.US,D,20180912,000000,31.3382,31.4769,31.3382,31.3871,41448.095213961,0
+PHO.US,D,20180913,000000,31.4669,31.6317,31.4669,31.6317,20752.596576543,0
+PHO.US,D,20180914,000000,31.6616,31.7654,31.5837,31.7005,29240.155141637,0
+PHO.US,D,20180917,000000,31.8203,31.8203,31.6117,31.6905,46465.701829393,0
+PHO.US,D,20180918,000000,31.7704,31.8203,31.5148,31.8203,56824.470048635,0
+PHO.US,D,20180919,000000,31.8503,31.8892,31.6516,31.7005,26802.974687386,0
+PHO.US,D,20180920,000000,31.8892,31.8892,31.7604,31.8892,37552.413016433,0
+PHO.US,D,20180921,000000,31.9191,31.9971,31.7604,31.8203,81652.056385924,0
+PHO.US,D,20180924,000000,31.7704,31.8003,31.4809,31.5638,23612.50212397,0
+PHO.US,D,20180925,000000,31.6117,31.6117,31.3681,31.407,52726.440768592,0
+PHO.US,D,20180926,000000,31.4769,31.4769,31.1814,31.2513,25092.039950081,0
+PHO.US,D,20180927,000000,31.2712,31.3581,31.1914,31.2014,20482.13265437,0
+PHO.US,D,20180928,000000,31.1514,31.3581,31.1514,31.3002,76324.918837337,0
+PHO.US,D,20181001,000000,31.3771,31.4669,31.1216,31.1415,25013.90592812,0
+PHO.US,D,20181002,000000,31.1514,31.2712,31.1514,31.1614,22433.479766939,0
+PHO.US,D,20181003,000000,31.2214,31.3681,31.2034,31.2712,36174.048731579,0
+PHO.US,D,20181004,000000,31.1116,31.2214,30.887,31.0626,112916.68407094,0
+PHO.US,D,20181005,000000,31.0526,31.1614,30.7772,30.9338,24789.521044539,0
+PHO.US,D,20181008,000000,30.875,30.875,30.6284,30.7772,37702.670750974,0
+PHO.US,D,20181009,000000,30.7472,30.7672,30.3828,30.4128,408195.17024465,0
+PHO.US,D,20181010,000000,30.264,30.3528,29.5503,29.5881,86172.810759141,0
+PHO.US,D,20181011,000000,29.4893,29.5781,28.7406,28.7985,92877.31087435,0
+PHO.US,D,20181012,000000,28.8784,29.1929,28.5739,28.9473,114421.26485281,0
+PHO.US,D,20181015,000000,28.8684,29.1739,28.8684,29.0052,28918.603589719,0
+PHO.US,D,20181016,000000,29.1639,29.7239,29.0651,29.7139,48955.973349849,0
+PHO.US,D,20181017,000000,29.6661,29.6661,29.3485,29.5193,47199.961292182,0
+PHO.US,D,20181018,000000,29.4404,29.4683,28.9662,29.0341,22799.106920989,0
+PHO.US,D,20181019,000000,29.124,29.2028,28.8484,28.9273,18030.928144894,0
+PHO.US,D,20181022,000000,28.9373,29.0541,28.8185,28.8884,37074.593420594,0
+PHO.US,D,20181023,000000,28.4142,28.6658,27.9929,28.4242,53869.401269333,0
+PHO.US,D,20181024,000000,28.483,28.6218,27.8072,27.8072,85484.630334943,0
+PHO.US,D,20181025,000000,27.7673,28.4142,27.7673,28.2096,40524.51100565,0
+PHO.US,D,20181026,000000,27.923,28.493,27.8072,28.2285,62949.977026747,0
+PHO.US,D,20181029,000000,28.563,28.8584,27.8162,28.0718,43494.605558406,0
+PHO.US,D,20181030,000000,28.0118,28.2924,27.8452,28.2584,87480.053049645,0
+PHO.US,D,20181031,000000,28.533,28.7206,28.4342,28.483,52617.253481493,0
+PHO.US,D,20181101,000000,28.6608,29.091,28.547,29.0341,17501.019201081,0
+PHO.US,D,20181102,000000,29.1639,29.3127,28.9073,29.2028,37494.313359077,0
+PHO.US,D,20181105,000000,29.2427,29.4993,29.2427,29.4693,18284.362857153,0
+PHO.US,D,20181106,000000,29.3625,29.7039,29.3625,29.5682,94363.860728074,0
+PHO.US,D,20181107,000000,29.8317,30.244,29.7729,30.2251,36448.519526674,0
+PHO.US,D,20181108,000000,30.0873,30.3189,30.0085,30.1761,50333.335916473,0
+PHO.US,D,20181109,000000,29.9495,30.0593,29.6451,29.8967,29289.23933492,0
+PHO.US,D,20181112,000000,29.8917,29.9116,29.4115,29.4215,13354.907445985,0
+PHO.US,D,20181113,000000,29.4504,29.8008,29.2328,29.3525,20426.036433475,0
+PHO.US,D,20181114,000000,29.3226,29.6751,29.0341,29.1639,141857.32546173,0
+PHO.US,D,20181115,000000,28.9562,29.7189,28.8974,29.6391,32248.314987143,0
+PHO.US,D,20181116,000000,29.6261,29.9885,29.6261,29.8417,26018.629313082,0
+PHO.US,D,20181119,000000,29.8317,29.9495,29.4404,29.5193,30495.308084167,0
+PHO.US,D,20181120,000000,29.2028,29.4215,29.0251,29.0541,43287.249884739,0
+PHO.US,D,20181121,000000,29.1639,29.4205,29.1639,29.1639,178157.59069032,0
+PHO.US,D,20181123,000000,29.0251,29.2527,29.0251,29.114,31681.34246881,0
+PHO.US,D,20181126,000000,29.2427,29.4215,29.1729,29.3725,19661.725423777,0
+PHO.US,D,20181127,000000,29.2228,29.3007,29.1439,29.2028,18563.842243399,0
+PHO.US,D,20181128,000000,29.2927,29.8117,29.1829,29.8018,32853.352798228,0
+PHO.US,D,20181129,000000,29.6939,29.9017,29.6451,29.7329,21070.141255539,0
+PHO.US,D,20181130,000000,29.5781,30.0773,29.5781,30.0773,37569.442226348,0
+PHO.US,D,20181203,000000,30.2151,30.4656,29.9495,30.274,40135.844332305,0
+PHO.US,D,20181204,000000,30.1861,30.264,29.1339,29.1439,17243.5776159,0
+PHO.US,D,20181206,000000,28.7696,29.076,28.3364,29.074,57889.296527413,0
+PHO.US,D,20181207,000000,29.0052,29.2537,28.533,28.6508,35831.461096826,0
+PHO.US,D,20181210,000000,28.5829,28.7226,28.1896,28.6218,47091.775723313,0
+PHO.US,D,20181211,000000,28.9473,29.0441,28.563,28.6708,18255.313028475,0
+PHO.US,D,20181212,000000,28.9862,29.2328,28.8584,28.8584,23149.708301584,0
+PHO.US,D,20181213,000000,28.9662,29.0251,28.7007,28.7886,20206.660141045,0
+PHO.US,D,20181214,000000,28.4432,28.7106,28.3672,28.4432,33298.115692469,0
+PHO.US,D,20181217,000000,28.2285,28.498,27.6974,27.8262,53628.988894067,0
+PHO.US,D,20181218,000000,28.0118,28.1726,27.7573,27.8931,41140.567717267,0
+PHO.US,D,20181219,000000,27.923,28.3384,27.4509,27.6685,75047.728093741,0
+PHO.US,D,20181220,000000,27.5497,27.6485,27.0785,27.3311,77975.750480826,0
+PHO.US,D,20181221,000000,27.4009,27.7673,26.8997,26.9987,107495.38500871,0
+PHO.US,D,20181224,000000,26.762,26.762,26.18,26.18,33584.607106327,0
+PHO.US,D,20181226,000000,26.2988,27.2931,26.0782,27.2931,62546.284579947,0
+PHO.US,D,20181227,000000,26.8509,27.5107,26.6911,27.5107,52869.686475521,0
+PHO.US,D,20181228,000000,27.6295,27.8961,27.4708,27.6006,86693.704238882,0
+PHO.US,D,20181231,000000,27.6295,27.8182,27.5107,27.8082,57418.488959186,0
+PHO.US,D,20190102,000000,27.4608,27.7483,27.363,27.6784,36646.859736267,0
+PHO.US,D,20190103,000000,27.6984,27.6984,27.1723,27.1773,20170.598284755,0
+PHO.US,D,20190104,000000,27.5007,28.0538,27.4937,27.915,81959.583882617,0
+PHO.US,D,20190107,000000,27.975,28.3404,27.975,28.1027,52832.622901001,0
+PHO.US,D,20190108,000000,28.3304,28.5958,28.3004,28.556,61525.5337033,0
+PHO.US,D,20190109,000000,28.6738,28.9802,28.6738,28.8215,32975.562422321,0
+PHO.US,D,20190110,000000,28.7236,29.1379,28.6698,29.108,28419.747911044,0
+PHO.US,D,20190111,000000,28.9313,29.1479,28.8814,29.0481,25091.03823185,0
+PHO.US,D,20190114,000000,29.088,29.1379,28.9602,29.078,26120.80457257,0
+PHO.US,D,20190115,000000,29.0681,29.108,28.9413,29.0002,25164.163662661,0
+PHO.US,D,20190116,000000,29.0681,29.2567,29.0681,29.1579,23610.498687509,0
+PHO.US,D,20190117,000000,29.0481,29.5603,29.0481,29.4943,21614.074254577,0
+PHO.US,D,20190118,000000,29.5632,30.0095,29.5632,29.9066,48035.394296228,0
+PHO.US,D,20190122,000000,29.7679,29.8237,29.3067,29.4155,30446.223890884,0
+PHO.US,D,20190123,000000,29.7479,30.0045,29.5343,29.8767,40035.672509278,0
+PHO.US,D,20190124,000000,29.7869,29.9665,29.7819,29.7869,22682.907606277,0
+PHO.US,D,20190125,000000,30.0334,30.3289,30.0334,30.2111,61588.641951807,0
+PHO.US,D,20190128,000000,29.8767,30.0284,29.7769,30.0234,32262.339042368,0
+PHO.US,D,20190129,000000,30.0334,30.26,30.0334,30.0933,96241.080691604,0
+PHO.US,D,20190130,000000,30.2111,30.6054,29.9066,30.4786,55518.229476359,0
+PHO.US,D,20190131,000000,30.4886,30.842,30.4088,30.7931,27141.555449217,0
+PHO.US,D,20190201,000000,30.802,30.9908,30.6952,30.7542,26102.773644425,0
+PHO.US,D,20190204,000000,30.7841,30.9608,30.6374,30.9608,19515.474562158,0
+PHO.US,D,20190205,000000,31.0306,31.2982,31.0306,31.2982,28839.467849528,0
+PHO.US,D,20190206,000000,31.2194,31.3462,31.1794,31.2692,66507.078462442,0
+PHO.US,D,20190207,000000,31.0806,31.1594,30.882,31.0706,23079.588025465,0
+PHO.US,D,20190208,000000,31.0506,31.3851,30.9508,31.3851,59583.202054803,0
+PHO.US,D,20190211,000000,31.425,31.445,31.2593,31.3372,27069.431736637,0
+PHO.US,D,20190212,000000,31.5029,31.8283,31.445,31.7993,49095.212183856,0
+PHO.US,D,20190213,000000,31.8782,32.003,31.7894,31.9181,24164.448868849,0
+PHO.US,D,20190214,000000,31.7794,31.9761,31.7195,31.8593,47648.731059344,0
+PHO.US,D,20190215,000000,31.9861,32.3325,31.9861,32.3325,31008.187818067,0
+PHO.US,D,20190219,000000,32.2337,32.4901,32.2337,32.3525,39777.229205867,0
+PHO.US,D,20190220,000000,32.3624,32.5581,32.2625,32.5001,41748.610683043,0
+PHO.US,D,20190221,000000,32.4802,32.6749,32.4413,32.6369,44538.39595435,0
+PHO.US,D,20190222,000000,32.7647,32.9324,32.7048,32.8825,111456.17889121,0
+PHO.US,D,20190225,000000,33.169,33.3557,33.0302,33.169,95872.448382863,0
+PHO.US,D,20190226,000000,33.139,33.2219,33.0113,33.0213,46483.732757537,0
+PHO.US,D,20190227,000000,32.9913,33.2968,32.9913,33.2468,21522.917895622,0
+PHO.US,D,20190228,000000,33.179,33.2568,32.9714,33.0113,26986.289123525,0
+PHO.US,D,20190301,000000,33.149,33.209,33.0013,33.179,39865.380410131,0
+PHO.US,D,20190304,000000,33.5942,33.5942,32.8336,33.0902,212320.18921551,0
+PHO.US,D,20190305,000000,33.0502,33.1261,32.9424,32.9614,73101.389572323,0
+PHO.US,D,20190306,000000,32.9224,32.9274,32.6369,32.6459,535082.81847319,0
+PHO.US,D,20190307,000000,32.578,32.6559,32.3215,32.4603,91418.809131075,0
+PHO.US,D,20190308,000000,32.2725,32.4702,32.2575,32.4413,55666.48377444,0
+PHO.US,D,20190311,000000,32.5581,32.9424,32.4652,32.8925,1222744.3526267,0
+PHO.US,D,20190312,000000,32.9813,33.1001,32.9085,33.0302,318920.03812636,0
+PHO.US,D,20190313,000000,33.1301,33.2179,33.0302,33.169,83987.061580687,0
+PHO.US,D,20190314,000000,33.139,33.139,32.9324,33.0402,68352.243442603,0
+PHO.US,D,20190315,000000,33.179,33.3976,33.159,33.2468,47003.624519048,0
+PHO.US,D,20190318,000000,33.3158,33.4844,33.2369,33.4844,66969.872284828,0
+PHO.US,D,20190319,000000,33.5544,33.6832,33.3158,33.4146,43880.267077061,0
+PHO.US,D,20190320,000000,33.3557,33.6042,33.144,33.3158,66007.221065537,0
+PHO.US,D,20190321,000000,33.2179,33.745,33.2179,33.723,46682.072967132,0
+PHO.US,D,20190322,000000,33.5882,33.5882,32.9025,32.9025,30150.717012954,0
+PHO.US,D,20190325,000000,32.8535,33.134,32.8236,33.0013,32920.467919656,0
+PHO.US,D,20190326,000000,33.2668,33.3846,33.159,33.2668,30824.873381927,0
+PHO.US,D,20190327,000000,33.0902,33.2458,32.9025,33.0902,49810.43900027,0
+PHO.US,D,20190328,000000,33.149,33.3068,32.9823,33.2668,34786.668982653,0
+PHO.US,D,20190329,000000,33.4056,33.5344,33.3956,33.4944,31195.509127128,0
+PHO.US,D,20190401,000000,33.741,33.9088,33.6792,33.8199,43220.134763312,0
+PHO.US,D,20190402,000000,33.8199,33.8199,33.5504,33.6532,37619.528137861,0
+PHO.US,D,20190403,000000,33.732,33.9088,33.6902,33.723,39680.062537531,0
+PHO.US,D,20190404,000000,33.781,33.8698,33.6042,33.781,1043129.2619113,0
+PHO.US,D,20190405,000000,33.8099,33.9966,33.6832,33.9766,231947.85621946,0
+PHO.US,D,20190408,000000,33.8698,33.9766,33.741,33.9766,62114.5440227,0
+PHO.US,D,20190409,000000,33.6931,33.6931,33.3656,33.3956,125511.28738015,0
+PHO.US,D,20190410,000000,33.5044,33.6242,33.3756,33.5744,31571.15346348,0
+PHO.US,D,20190411,000000,33.6432,33.751,33.6142,33.741,38389.84945694,0
+PHO.US,D,20190412,000000,33.8498,33.9477,33.732,33.8798,28164.309762325,0
+PHO.US,D,20190415,000000,33.8898,33.8898,33.763,33.8099,19950.220274095,0
+PHO.US,D,20190416,000000,33.9287,34.0136,33.751,33.8099,24477.986674924,0
+PHO.US,D,20190417,000000,33.8898,33.8898,33.3896,33.4645,43747.038552435,0
+PHO.US,D,20190418,000000,33.5444,33.8388,33.5444,33.8199,50323.31873417,0
+PHO.US,D,20190422,000000,33.771,33.8,33.5744,33.781,26529.505610521,0
+PHO.US,D,20190423,000000,33.3656,33.6832,33.3068,33.5644,54726.872074445,0
+PHO.US,D,20190424,000000,33.6242,33.732,33.4744,33.6632,64409.480488253,0
+PHO.US,D,20190425,000000,33.6432,33.6632,33.3756,33.5842,27987.005635567,0
+PHO.US,D,20190426,000000,33.6342,33.9576,33.6342,33.9477,28518.918015841,0
+PHO.US,D,20190429,000000,34.0066,34.1533,33.9287,34.1054,40452.38729307,0
+PHO.US,D,20190430,000000,34.0665,34.1813,33.9676,34.1683,32783.232522109,0
+PHO.US,D,20190501,000000,34.2432,34.3031,33.8698,33.8988,29153.005655603,0
+PHO.US,D,20190502,000000,33.8199,33.9676,33.7031,33.9676,34743.595098751,0
+PHO.US,D,20190503,000000,34.0665,34.4428,34.0665,34.4319,70199.411859225,0
+PHO.US,D,20190506,000000,33.9187,34.2372,33.9187,34.1553,29421.466141316,0
+PHO.US,D,20190507,000000,33.8698,33.8988,33.5744,33.782,59674.358413758,0
+PHO.US,D,20190508,000000,33.751,33.8398,33.6242,33.6532,33631.687863149,0
+PHO.US,D,20190509,000000,33.4246,33.713,33.2538,33.6632,28092.186049745,0
+PHO.US,D,20190510,000000,33.5244,33.791,33.1301,33.6732,44891.000771405,0
+PHO.US,D,20190513,000000,33.1001,33.2379,32.8635,33.0602,51977.155532348,0
+PHO.US,D,20190514,000000,33.1201,33.3158,33.1061,33.169,26265.051997729,0
+PHO.US,D,20190515,000000,33.0113,33.2658,32.9224,33.149,18109.062166855,0
+PHO.US,D,20190516,000000,33.169,33.3956,33.169,33.2568,59548.141916744,0
+PHO.US,D,20190517,000000,32.9614,33.2,32.9224,32.9424,31617.232502072,0
+PHO.US,D,20190520,000000,32.7347,32.9514,32.7347,32.8336,58833.916818559,0
+PHO.US,D,20190521,000000,33.0802,33.3068,33.0802,33.2179,32649.002279252,0
+PHO.US,D,20190522,000000,33.1201,33.2918,33.0402,33.189,127233.24101799,0
+PHO.US,D,20190523,000000,32.9614,33.0163,32.6659,32.7947,42768.359841459,0
+PHO.US,D,20190524,000000,32.9224,33.0602,32.8236,32.8336,21145.270122809,0
+PHO.US,D,20190528,000000,32.9124,33.1101,32.6459,32.6749,44743.748191556,0
+PHO.US,D,20190529,000000,32.6269,32.7148,32.5041,32.608,51032.535241202,0
+PHO.US,D,20190530,000000,32.6459,32.8446,32.608,32.7148,30650.574409859,0
+PHO.US,D,20190531,000000,32.4702,32.7048,32.4672,32.6749,174623.52877392,0
+PHO.US,D,20190603,000000,32.7447,33.0442,32.6269,32.9813,39791.25326109,0
+PHO.US,D,20190604,000000,33.2369,33.6832,33.179,33.6632,150185.6108282,0
+PHO.US,D,20190605,000000,33.8199,34.0764,33.709,34.0764,23315.993527809,0
+PHO.US,D,20190606,000000,34.1853,34.1853,33.9496,34.1354,24203.51587983,0
+PHO.US,D,20190607,000000,34.2831,34.5097,34.2831,34.3619,45806.571233873,0
+PHO.US,D,20190610,000000,34.5197,34.5497,34.3719,34.4239,41725.571163746,0
+PHO.US,D,20190611,000000,34.5197,34.5587,34.0864,34.2042,42981.725824506,0
+PHO.US,D,20190612,000000,34.2142,34.322,34.2042,34.2731,20827.725443814,0
+PHO.US,D,20190613,000000,34.3719,34.5097,34.2831,34.3919,35709.251472732,0
+PHO.US,D,20190614,000000,34.3619,34.4209,34.2242,34.342,88997.656168507,0
+PHO.US,D,20190617,000000,34.342,34.4019,34.1154,34.1154,59232.600674208,0
+PHO.US,D,20190618,000000,34.4119,34.6175,34.2951,34.4119,36557.706813773,0
+PHO.US,D,20190619,000000,34.4209,34.6275,34.3031,34.5875,34631.402656961,0
+PHO.US,D,20190620,000000,34.9041,34.9829,34.6775,34.9829,86544.448222572,0
+PHO.US,D,20190621,000000,34.8751,34.8751,34.6973,34.7663,33321.155211764,0
+PHO.US,D,20190624,000000,34.7763,34.8631,34.6775,34.6775,22137.972889009,0
+PHO.US,D,20190625,000000,34.7463,34.7563,34.5287,34.5487,38457.966296599,0
+PHO.US,D,20190626,000000,34.6375,34.6375,34.2871,34.3709,71813.179928193,0
+PHO.US,D,20190627,000000,34.4588,34.6775,34.4488,34.6775,51744.756902926,0
+PHO.US,D,20190628,000000,34.8151,35.2514,34.8071,35.1915,58880.997575383,0
+PHO.US,D,20190701,000000,35.487,35.5559,35.1915,35.3493,87301.747204657,0
+PHO.US,D,20190702,000000,35.3892,35.3892,35.1995,35.3393,63279.542324507,0
+PHO.US,D,20190703,000000,35.4581,35.6258,35.4181,35.6258,31007.186099836,0
+PHO.US,D,20190705,000000,35.4381,35.5759,35.1037,35.5759,69544.288136627,0
+PHO.US,D,20190708,000000,35.4481,35.5858,35.2165,35.2614,83512.247139538,0
+PHO.US,D,20190709,000000,35.1037,35.1915,35.0737,35.1915,46011.923471079,0
+PHO.US,D,20190710,000000,35.3103,35.3682,35.1626,35.1626,36367.380350021,0
+PHO.US,D,20190711,000000,35.2315,35.2614,35.0139,35.2315,68275.111138872,0
+PHO.US,D,20190712,000000,35.2614,35.478,35.1915,35.4521,125796.77707577,0
+PHO.US,D,20190715,000000,35.5359,35.5759,35.2664,35.3103,44907.028263089,0
+PHO.US,D,20190716,000000,35.3393,35.478,35.2804,35.4082,66706.420390267,0
+PHO.US,D,20190717,000000,35.4581,35.478,35.1526,35.1626,46803.280872994,0
+PHO.US,D,20190718,000000,35.3303,35.3892,35.1516,35.3303,57004.779330084,0
+PHO.US,D,20190719,000000,35.3892,35.493,35.1915,35.1915,97664.52229682,0
+PHO.US,D,20190722,000000,35.2804,35.2903,35.1426,35.2015,67646.032090262,0
+PHO.US,D,20190723,000000,35.3203,35.5779,35.2425,35.5459,74618.992691185,0
+PHO.US,D,20190724,000000,35.3003,35.7845,35.3003,35.7845,48669.481935991,0
+PHO.US,D,20190725,000000,35.7845,35.7845,35.497,35.5858,185146.57878292,0
+PHO.US,D,20190726,000000,35.6348,35.7416,35.487,35.7146,38424.909595,0
+PHO.US,D,20190729,000000,35.7246,35.7246,35.516,35.5858,51959.124604204,0
+PHO.US,D,20190730,000000,34.9639,35.8144,34.9639,35.8045,39504.761847233,0
+PHO.US,D,20190731,000000,35.8634,36.0132,35.3393,35.5459,43950.38735318,0
+PHO.US,D,20190801,000000,35.497,35.8244,35.2315,35.3003,57288.26558925,0
+PHO.US,D,20190802,000000,35.2315,35.2315,34.9111,34.9839,34675.478259092,0
+PHO.US,D,20190805,000000,34.5875,34.6075,33.772,34.0844,93465.31947552,0
+PHO.US,D,20190806,000000,34.8151,34.8251,34.2921,34.8151,61085.779400211,0
+PHO.US,D,20190807,000000,34.5577,35.0338,34.2531,34.9639,85560.760920444,0
+PHO.US,D,20190808,000000,35.1915,35.7246,35.1137,35.6847,112069.23044813,0
+PHO.US,D,20190809,000000,35.7346,35.7746,35.4381,35.6158,37329.029851083,0
+PHO.US,D,20190812,000000,35.478,35.5838,35.2185,35.3003,52061.299863692,0
+PHO.US,D,20190813,000000,35.1825,35.8634,35.0837,35.6158,30340.041758475,0
+PHO.US,D,20190814,000000,35.1626,35.2315,34.6983,34.7173,57329.336036692,0
+PHO.US,D,20190815,000000,34.7373,34.9839,34.6874,34.9041,38516.065953955,0
+PHO.US,D,20190816,000000,35.0937,35.5449,35.0338,35.516,46554.854751887,0
+PHO.US,D,20190819,000000,35.7546,35.8634,35.6508,35.6947,187432.49978441,0
+PHO.US,D,20190820,000000,35.7546,35.7546,35.4082,35.4381,71668.932503034,0
+PHO.US,D,20190821,000000,35.6548,35.7446,35.509,35.6847,115750.54494438,0
+PHO.US,D,20190822,000000,35.8244,35.8604,35.497,35.5858,31528.079579578,0
+PHO.US,D,20190823,000000,35.516,35.517,34.5287,34.6775,57817.172814833,0
+PHO.US,D,20190826,000000,34.9639,34.9639,34.5596,34.8651,224000.22378049,0
+PHO.US,D,20190827,000000,35.0039,35.1137,34.7293,34.8251,58264.940863765,0
+PHO.US,D,20190828,000000,34.6575,35.1127,34.6175,35.0737,44493.318633988,0
+PHO.US,D,20190829,000000,35.3593,35.7246,35.3593,35.6847,31669.321850046,0
+PHO.US,D,20190830,000000,35.8334,35.9342,35.6548,35.7546,35962.686184992,0
+PHO.US,D,20190903,000000,35.497,35.5759,35.2315,35.478,43913.323778659,0
+PHO.US,D,20190904,000000,35.6947,35.7746,35.5958,35.7746,40475.426812367,0
+PHO.US,D,20190905,000000,36.041,36.3665,36.0052,36.2866,93841.965530102,0
+PHO.US,D,20190906,000000,36.4464,36.4614,36.2478,36.3066,42542.973239648,0
+PHO.US,D,20190909,000000,36.3166,36.3556,35.7616,35.8534,42850.500736342,0
+PHO.US,D,20190910,000000,35.8045,35.8734,35.4082,35.8734,32248.314987143,0
+PHO.US,D,20190911,000000,35.8634,36.4164,35.8634,36.4004,36928.342558974,0
+PHO.US,D,20190912,000000,36.4664,36.7129,36.4004,36.6151,47787.969893352,0
+PHO.US,D,20190913,000000,36.7329,36.7718,36.5462,36.5861,34859.794413462,0
+PHO.US,D,20190916,000000,36.5262,36.5262,36.3366,36.3566,355214.29304557,0
+PHO.US,D,20190917,000000,36.139,36.5362,36.139,36.4893,242060.20175405,0
+PHO.US,D,20190918,000000,36.4763,36.5262,36.119,36.4863,23265.907616295,0
+PHO.US,D,20190919,000000,36.5462,36.682,36.3964,36.4364,37706.677623895,0
+PHO.US,D,20190920,000000,36.5162,36.5162,36.129,36.2378,30681.627674998,0
+PHO.US,D,20190923,000000,36.051,36.2178,35.9912,36.031,95947.577250133,0
+PHO.US,D,20190924,000000,36.1488,36.2766,35.6996,35.8144,62138.585260227,0
+PHO.US,D,20190925,000000,35.8334,36.1938,35.7046,36.1578,32690.072726693,0
+PHO.US,D,20190926,000000,36.2278,36.2527,35.9113,36.041,28676.187777994,0
+PHO.US,D,20190927,000000,36.1578,36.2866,35.8814,36.041,21513.90243155,0
+PHO.US,D,20190930,000000,36.1878,36.3466,36.0212,36.1978,44664.612451363,0
+PHO.US,D,20191001,000000,36.2966,36.4923,35.526,35.5449,44876.976716181,0
+PHO.US,D,20191002,000000,35.3583,35.4451,34.8241,35.0129,54382.281003231,0
+PHO.US,D,20191003,000000,34.9031,35.1905,34.5865,35.1905,48375.978494521,0
+PHO.US,D,20191004,000000,35.2894,35.6947,35.2894,35.6747,35837.471406208,0
+PHO.US,D,20191007,000000,35.5549,35.5719,35.2205,35.2205,77809.465254601,0
+PHO.US,D,20191008,000000,34.9529,34.9529,34.4777,34.4777,82871.147472164,0
+PHO.US,D,20191009,000000,34.8141,34.9699,34.6365,34.8941,111122.60672052,0
+PHO.US,D,20191010,000000,34.7653,35.2884,34.7653,35.1715,30934.060669027,0
+PHO.US,D,20191011,000000,35.477,36.114,35.477,35.6947,63881.5749809,0
+PHO.US,D,20191014,000000,35.7845,35.7845,35.496,35.525,60112.109280386,0
+PHO.US,D,20191015,000000,35.6348,35.8514,35.6118,35.6947,41713.550544983,0
+PHO.US,D,20191016,000000,35.6348,35.7845,35.6078,35.7346,59412.909955657,0
+PHO.US,D,20191017,000000,35.8434,36.1578,35.8434,36.109,35991.73601367,0
+PHO.US,D,20191018,000000,36.099,36.3066,36.035,36.2966,27324.869885357,0
+PHO.US,D,20191021,000000,36.4863,36.5033,36.2378,36.3066,45465.987035581,0
+PHO.US,D,20191022,000000,36.3865,36.6211,36.2766,36.4064,76548.302002688,0
+PHO.US,D,20191023,000000,36.4364,36.5572,36.3665,36.4863,105885.62381266,0
+PHO.US,D,20191024,000000,36.5762,36.5762,36.1988,36.3366,34008.333917731,0
+PHO.US,D,20191025,000000,36.3366,36.5262,36.3066,36.4494,35382.691329665,0
+PHO.US,D,20191028,000000,36.5362,36.679,36.5362,36.5662,36829.172454177,0
+PHO.US,D,20191029,000000,36.1878,36.7519,35.9532,36.693,46397.584989734,0
+PHO.US,D,20191030,000000,36.7618,36.7728,36.5152,36.7419,38725.425064081,0
+PHO.US,D,20191031,000000,36.664,36.664,36.1878,36.3964,39416.610642969,0
+PHO.US,D,20191101,000000,36.6151,36.7818,36.6151,36.7329,98861.575581995,0
+PHO.US,D,20191104,000000,36.8916,37.0683,36.6251,36.693,62112.54058624,0
+PHO.US,D,20191105,000000,36.7618,36.8766,36.69,36.8217,46029.954399224,0
+PHO.US,D,20191106,000000,36.8018,36.8217,36.6251,36.8217,43862.236148916,0
+PHO.US,D,20191107,000000,36.9695,37.0294,36.4863,36.5462,111012.4177152,0
+PHO.US,D,20191108,000000,36.4963,36.5961,36.2666,36.3366,178228.71268467,0
+PHO.US,D,20191111,000000,36.1678,36.2966,36.1578,36.2278,199187.66321665,0
+PHO.US,D,20191112,000000,36.2478,36.4763,36.2078,36.3166,345165.05575949,0
+PHO.US,D,20191113,000000,36.1678,36.3894,36.1678,36.3366,50566.736264126,0
+PHO.US,D,20191114,000000,36.3566,36.4274,36.2537,36.2866,65367.123116393,0
+PHO.US,D,20191115,000000,36.4564,36.645,36.4564,36.6051,27375.957515101,0
+PHO.US,D,20191118,000000,36.5562,36.5562,36.3366,36.3366,56603.090319744,0
+PHO.US,D,20191119,000000,36.3566,36.5662,36.3466,36.4963,41642.428550634,0
+PHO.US,D,20191120,000000,36.4564,36.654,36.3016,36.4863,54469.430489265,0
+PHO.US,D,20191121,000000,36.4863,36.4863,36.2776,36.3266,21326.581122489,0
+PHO.US,D,20191122,000000,36.4364,36.4963,36.2866,36.4963,11436.617035015,0
+PHO.US,D,20191125,000000,36.5662,36.8647,36.5662,36.8078,69988.049312637,0
+PHO.US,D,20191126,000000,36.7618,37.1382,36.6251,37.1382,74795.295099713,0
+PHO.US,D,20191127,000000,37.1282,37.2649,37.0683,37.247,29364.36820219,0
+PHO.US,D,20191129,000000,37.2569,37.2769,37.1262,37.1382,15166.014006317,0
+PHO.US,D,20191202,000000,37.247,37.2599,36.8876,36.8876,43470.56432088,0
+PHO.US,D,20191203,000000,36.5562,36.7618,36.5102,36.7329,59308.731259709,0
+PHO.US,D,20191204,000000,36.8417,37.1921,36.8417,36.8417,43520.650232393,0
+PHO.US,D,20191205,000000,36.8517,37.0383,36.8517,37.0383,30452.234200266,0
+PHO.US,D,20191206,000000,37.1282,37.4965,37.1282,37.2569,43381.411398386,0
+PHO.US,D,20191209,000000,37.2769,37.3589,37.1781,37.1981,50875.265479049,0
+PHO.US,D,20191210,000000,37.1981,37.3269,37.1282,37.2181,113679.9933624,0
+PHO.US,D,20191211,000000,37.247,37.5065,37.2281,37.5065,552041.90811169,0
+PHO.US,D,20191212,000000,37.4965,37.822,37.4467,37.7641,47102.794623846,0
+PHO.US,D,20191213,000000,37.6953,37.841,37.5495,37.5994,32589.900903666,0
+PHO.US,D,20191216,000000,37.822,37.9298,37.7451,37.812,429692.04346629,0
+PHO.US,D,20191217,000000,37.8799,37.9298,37.7152,37.9099,236754.1002883,0
+PHO.US,D,20191218,000000,37.9488,37.9488,37.5375,37.7641,80253.657736464,0
+PHO.US,D,20191219,000000,37.7831,37.9298,37.7451,37.8749,51719.713947169,0
+PHO.US,D,20191220,000000,37.9588,38.1854,37.9588,38.1754,73019.24867744,0
+PHO.US,D,20191223,000000,38.3142,38.3142,38.1464,38.2453,75223.028784038,0
+PHO.US,D,20191224,000000,38.2253,38.2253,38.1135,38.1754,23580.447140601,0
+PHO.US,D,20191226,000000,38.2353,38.3242,38.0766,38.2553,34204.670690865,0
+PHO.US,D,20191227,000000,38.404,38.423,38.2403,38.3441,20900.850874623,0
+PHO.US,D,20191230,000000,38.3641,38.384,38.1974,38.3242,49803.426972658,0
+PHO.US,D,20191231,000000,38.3342,38.453,38.2163,38.2553,31574.15861817,0
+PHO.US,D,20200102,000000,38.443,38.452,37.9977,38.3042,125665.55198761,0
+PHO.US,D,20200103,000000,37.9678,38.2752,37.9588,38.2553,74576.920525513,0
+PHO.US,D,20200106,000000,38.0267,38.1165,37.9199,38.0466,67024.966787493,0
+PHO.US,D,20200107,000000,37.9977,38.0516,37.825,37.9877,103533.58940798,0
+PHO.US,D,20200108,000000,37.9388,38.1984,37.7541,37.9977,91360.709473719,0
+PHO.US,D,20200109,000000,38.1954,38.404,38.1654,38.3342,59820.609275377,0
+PHO.US,D,20200110,000000,38.413,38.4629,38.2144,38.2752,70485.903273083,0
+PHO.US,D,20200113,000000,38.4729,38.7424,38.413,38.7424,81694.128551595,0
+PHO.US,D,20200114,000000,38.7724,38.8912,38.6226,38.7424,81641.037485391,0
+PHO.US,D,20200115,000000,38.7624,39.01,38.7424,38.9112,81472.748822704,0
+PHO.US,D,20200116,000000,39.0888,39.3324,39.03,39.3274,105705.31453122,0
+PHO.US,D,20200117,000000,39.4343,39.6129,39.4243,39.6129,80283.709283372,0
+PHO.US,D,20200121,000000,39.564,39.7307,39.4642,39.6928,137457.77899438,0
+PHO.US,D,20200122,000000,39.9095,39.9513,39.6489,39.7018,68185.958216378,0
+PHO.US,D,20200123,000000,39.6629,39.8395,39.4642,39.8295,53296.418441617,0
+PHO.US,D,20200124,000000,39.9593,39.9593,39.4143,39.574,65660.626557862,0
+PHO.US,D,20200127,000000,39.0788,39.2566,39.022,39.1278,69605.392948674,0
+PHO.US,D,20200128,000000,39.3055,39.6229,39.2256,39.5341,135101.73771678,0
+PHO.US,D,20200129,000000,39.584,39.7407,39.558,39.584,37826.883811528,0
+PHO.US,D,20200130,000000,39.3154,39.6828,39.1847,39.6788,43414.468099984,0
+PHO.US,D,20200131,000000,39.4941,39.4941,38.6726,38.7924,71607.827690987,0
+PHO.US,D,20200203,000000,39.03,39.3154,38.9401,39.1677,81094.099331662,0
+PHO.US,D,20200204,000000,39.5041,39.7307,39.4662,39.5541,87178.535862333,0
+PHO.US,D,20200205,000000,39.8995,40.0193,39.7018,40.0193,81806.320993386,0
+PHO.US,D,20200206,000000,40.1191,40.1191,39.7937,39.9993,63164.344728025,0
+PHO.US,D,20200207,000000,39.8995,39.8995,39.6629,39.7018,61766.947796796,0
+PHO.US,D,20200210,000000,39.7707,39.9993,39.593,39.9993,59291.702049794,0
+PHO.US,D,20200211,000000,40.1769,40.4465,40.0971,40.2519,57657.89961622,0
+PHO.US,D,20200212,000000,40.4565,40.5943,40.2569,40.5453,88511.822826825,0
+PHO.US,D,20200213,000000,40.5453,40.6222,40.3107,40.5653,99928.405497235,0
+PHO.US,D,20200214,000000,40.6721,40.771,40.5453,40.712,100306.05327004,0
+PHO.US,D,20200218,000000,40.742,40.742,40.4964,40.6422,116763.28207519,0
+PHO.US,D,20200219,000000,40.752,40.8268,40.6322,40.6621,118461.1944755,0
+PHO.US,D,20200220,000000,40.5753,40.6032,40.0991,40.3567,122635.35434104,0
+PHO.US,D,20200221,000000,40.1391,40.4265,40.1171,40.3567,44338.052308295,0
+PHO.US,D,20200224,000000,39.3454,39.5111,39.1278,39.2855,115061.36280195,0
+PHO.US,D,20200225,000000,39.3943,39.4442,37.9777,38.0616,142933.17084104,0
+PHO.US,D,20200226,000000,38.1654,38.6226,37.7921,37.7921,154003.15900377,0
+PHO.US,D,20200227,000000,37.2171,37.812,36.3146,36.3146,164625.37911757,0
+PHO.US,D,20200228,000000,35.2754,35.6518,34.6814,35.3742,222667.93853422,0
+PHO.US,D,20200302,000000,35.5719,36.8497,35.2465,36.8497,131328.26514334,0
+PHO.US,D,20200303,000000,36.8497,37.6443,36.126,36.3146,281558.9532919,0
+PHO.US,D,20200304,000000,36.7798,38.0866,36.7509,38.0366,90179.683680228,0
+PHO.US,D,20200305,000000,37.1571,37.4387,36.5043,36.8597,191001.62183887,0
+PHO.US,D,20200306,000000,35.8114,36.7459,35.6518,36.6031,111775.72700666,0
+PHO.US,D,20200309,000000,34.0575,35.1187,33.1261,34.4329,201672.92614595,0
+PHO.US,D,20200310,000000,35.4631,35.6418,34.0675,35.6418,141809.24298668,0
+PHO.US,D,20200311,000000,34.7213,34.8191,33.3388,33.78,305160.43651534,0
+PHO.US,D,20200312,000000,31.6097,32.5331,28.9183,30.3928,467280.518339,0
+PHO.US,D,20200313,000000,32.0769,33.0163,30.3029,32.8975,202263.93990182,0
+PHO.US,D,20200316,000000,29.5433,31.1704,29.2248,29.2248,197325.46902657,0
+PHO.US,D,20200317,000000,29.8877,31.8293,29.4345,31.8093,136088.43017359,0
+PHO.US,D,20200318,000000,29.7779,30.7552,28.505,29.8677,148799.23279751,0
+PHO.US,D,20200319,000000,29.5333,30.5116,28.7296,29.9176,132567.39059418,0
+PHO.US,D,20200320,000000,30.1951,30.1951,27.8102,27.9969,110895.21668225,0
+PHO.US,D,20200323,000000,27.963,27.963,25.9714,26.4955,187084.9035585,0
+PHO.US,D,20200324,000000,27.7553,29.0321,27.6565,28.9552,432958.6466152,0
+PHO.US,D,20200325,000000,29.093,30.3918,28.488,29.3925,87655.353739943,0
+PHO.US,D,20200326,000000,29.7369,31.4739,29.7279,31.3312,67022.963351032,0
+PHO.US,D,20200327,000000,30.3419,31.5128,29.9505,30.7092,145841.15886351,0
+PHO.US,D,20200330,000000,30.898,31.7105,30.7891,31.6007,72329.064816783,0
+PHO.US,D,20200331,000000,31.4839,31.4839,30.888,31.0676,55609.385835314,0
+PHO.US,D,20200401,000000,29.8467,29.9265,28.8554,29.083,80717.45327708,0
+PHO.US,D,20200402,000000,28.9552,30.252,28.9552,30.1342,87081.369193998,0
+PHO.US,D,20200403,000000,30.1841,30.4118,29.2328,29.5513,86940.126923529,0
+PHO.US,D,20200406,000000,30.6793,31.8043,30.6793,31.6726,82453.430970141,0
+PHO.US,D,20200407,000000,32.5151,32.7617,31.5228,31.5817,148628.94069837,0
+PHO.US,D,20200408,000000,31.7305,33.0113,31.5458,32.8206,50212.12801061,0
+PHO.US,D,20200409,000000,33.3168,33.9716,33.3168,33.8239,140530.04880661,0
+PHO.US,D,20200413,000000,33.6961,33.6961,32.5251,32.9204,80070.343300324,0
+PHO.US,D,20200414,000000,33.4566,34.0415,33.3078,33.8338,128146.80804399,0
+PHO.US,D,20200415,000000,33.0991,33.147,32.604,32.7218,52551.140078295,0
+PHO.US,D,20200416,000000,32.8306,32.8825,32.2675,32.7817,42170.334057986,0
+PHO.US,D,20200417,000000,33.5064,33.9916,33.4246,33.8738,86387.178460419,0
+PHO.US,D,20200420,000000,33.4166,33.5862,32.8805,33.0392,71390.454835018,0
+PHO.US,D,20200421,000000,32.3375,32.5451,31.9881,32.1677,73794.57858767,0
+PHO.US,D,20200422,000000,32.7617,33.0592,32.4363,32.8116,56621.121247889,0
+PHO.US,D,20200423,000000,33.0093,33.4566,32.9204,32.9494,97547.321263878,0
+PHO.US,D,20200424,000000,33.0592,33.4166,32.7717,33.198,59486.035386467,0
+PHO.US,D,20200427,000000,33.3268,34.2781,33.2379,34.1603,53417.62634748,0
+PHO.US,D,20200428,000000,34.4378,35.0338,34.3679,34.6465,44459.260214158,0
+PHO.US,D,20200429,000000,35.2624,35.5679,34.8551,35.3113,90059.477492596,0
+PHO.US,D,20200430,000000,34.9639,34.9639,34.0685,34.1903,71938.394706977,0
+PHO.US,D,20200501,000000,33.716,33.716,33.148,33.2379,53145.158988845,0
+PHO.US,D,20200504,000000,32.9304,33.4316,32.8156,33.3866,34989.016065167,0
+PHO.US,D,20200505,000000,33.6662,33.9327,33.4366,33.4764,190357.5170168,0
+PHO.US,D,20200506,000000,33.725,33.8039,33.2289,33.2289,29754.036593766,0
+PHO.US,D,20200507,000000,33.5164,33.6752,33.3497,33.3766,44550.416573112,0
+PHO.US,D,20200508,000000,33.735,33.9516,33.716,33.8538,35262.485142032,0
+PHO.US,D,20200511,000000,33.6961,33.9546,33.3666,33.784,69537.276109015,0
+PHO.US,D,20200512,000000,33.8838,33.9516,32.7118,32.7118,77444.839818782,0
+PHO.US,D,20200513,000000,32.5351,32.6229,31.8313,32.1677,91186.410501651,0
+PHO.US,D,20200514,000000,31.7405,32.5151,31.1674,32.5051,114797.91090739,0
+PHO.US,D,20200515,000000,32.3574,32.7417,32.2377,32.7218,39706.107211517,0
+PHO.US,D,20200518,000000,33.5862,34.5567,33.3866,34.328,55068.457990967,0
+PHO.US,D,20200519,000000,34.1304,34.328,33.5862,33.5862,72515.384407614,0
+PHO.US,D,20200520,000000,33.9516,34.4179,33.9516,34.1443,86202.862306049,0
+PHO.US,D,20200521,000000,34.1703,34.348,33.9816,34.1703,60606.958086141,0
+PHO.US,D,20200522,000000,34.1014,34.2691,34.0116,34.2681,137458.78071261,0
+PHO.US,D,20200526,000000,35.1217,35.488,35.0338,35.1725,49927.640033213,0
+PHO.US,D,20200527,000000,35.6478,36.1618,35.4291,36.1618,293700.77996103,0
+PHO.US,D,20200528,000000,36.3016,36.5612,35.9852,36.103,65678.657486008,0
+PHO.US,D,20200529,000000,35.9053,36.4614,35.8364,36.4314,32417.60536806,0
+PHO.US,D,20200601,000000,36.4414,36.4813,36.2786,36.3116,52687.373757612,0
+PHO.US,D,20200602,000000,36.4014,36.7778,36.2916,36.7778,34316.863132654,0
+PHO.US,D,20200603,000000,37.2351,37.7631,37.2251,37.6833,43135.990431969,0
+PHO.US,D,20200604,000000,37.3937,37.6833,37.2739,37.6833,56579.049082218,0
+PHO.US,D,20200605,000000,38.423,39.0698,38.423,38.6026,59149.458061095,0
+PHO.US,D,20200608,000000,38.7824,38.951,38.5128,38.5728,74951.563143634,0
+PHO.US,D,20200609,000000,38.1944,38.2543,37.8799,37.9478,52425.925299511,0
+PHO.US,D,20200610,000000,37.9288,37.9478,37.4197,37.4437,37533.380370058,0
+PHO.US,D,20200611,000000,36.4913,36.4913,35.2025,35.2325,115381.91263564,0
+PHO.US,D,20200612,000000,36.1918,36.3186,34.8551,35.5878,33678.768619972,0
+PHO.US,D,20200615,000000,34.8551,36.3616,34.6963,35.9852,41633.413086561,0
+PHO.US,D,20200616,000000,37.0753,37.3439,36.3116,36.6011,35041.105413142,0
+PHO.US,D,20200617,000000,36.8976,36.8976,36.3855,36.4843,34217.693027858,0
+PHO.US,D,20200618,000000,36.1718,36.7079,36.1718,36.4214,22083.880104575,0
+PHO.US,D,20200619,000000,36.8477,36.9955,36.035,36.067,83773.695597639,0
+PHO.US,D,20200622,000000,35.9562,36.115,35.5829,36.085,406488.24238026,0
+PHO.US,D,20200623,000000,36.4933,36.4933,35.9262,35.9622,75996.355257808,0
+PHO.US,D,20200624,000000,35.6488,35.6488,34.7553,34.9639,79839.948107361,0
+PHO.US,D,20200625,000000,34.8141,35.0438,34.3669,34.9979,58606.526780288,0
+PHO.US,D,20200626,000000,34.9141,35.0637,34.5557,34.5756,52145.444195034,0
+PHO.US,D,20200629,000000,34.9439,35.4291,34.7653,35.3503,79540.43435651,0
+PHO.US,D,20200630,000000,35.4291,36.1448,35.3213,36.095,50767.07991018,0
+PHO.US,D,20200701,000000,36.115,36.2686,35.8484,35.9462,24445.931691555,0
+PHO.US,D,20200702,000000,36.4534,36.672,36.2238,36.3036,46770.224171395,0
+PHO.US,D,20200706,000000,36.8107,36.9495,36.4134,36.5432,69406.05102085,0
+PHO.US,D,20200707,000000,36.3536,36.5682,36.115,36.1448,31772.498827764,0
+PHO.US,D,20200708,000000,36.2637,36.3436,35.8184,36.105,56799.427092878,0
+PHO.US,D,20200709,000000,36.1938,36.3775,35.5439,35.9962,52915.765514113,0
+PHO.US,D,20200710,000000,35.9163,36.3436,35.8184,36.3436,31052.263420199,0
+PHO.US,D,20200713,000000,36.5432,36.9645,36.2537,36.2637,44859.947506266,0
+PHO.US,D,20200714,000000,36.2038,37.1481,36.2038,37.1481,53722.148689482,0
+PHO.US,D,20200715,000000,37.7072,38.379,37.7072,38.2293,94144.484435644,0
+PHO.US,D,20200716,000000,38.0706,38.5986,38.0706,38.3391,66209.568148052,0
+PHO.US,D,20200717,000000,38.5788,38.8173,38.448,38.7184,87725.474016062,0
+PHO.US,D,20200720,000000,38.6886,38.7484,38.4888,38.6486,41997.03680415,0
+PHO.US,D,20200721,000000,38.6486,39.0958,38.6486,38.8972,30670.608774465,0
+PHO.US,D,20200722,000000,38.7884,39.2685,38.7884,39.2356,36855.217128164,0
+PHO.US,D,20200723,000000,39.3823,39.8036,39.3334,39.4821,44830.897677589,0
+PHO.US,D,20200724,000000,39.3723,39.4263,38.9271,39.0649,50464.561004638,0
+PHO.US,D,20200727,000000,39.2356,39.5221,39.1158,39.5021,56537.978634777,0
+PHO.US,D,20200728,000000,39.3434,39.4422,38.987,39.007,46974.57469037,0
+PHO.US,D,20200729,000000,39.0958,39.562,39.0958,39.4821,83662.504874079,0
+PHO.US,D,20200730,000000,39.0569,39.1168,38.6936,38.8782,30452.234200266,0
+PHO.US,D,20200731,000000,38.8972,38.8972,38.1694,38.6686,68165.923851773,0
+PHO.US,D,20200803,000000,38.7584,39.0718,38.6686,38.957,35547.974837659,0
+PHO.US,D,20200804,000000,38.8672,38.8872,38.5788,38.8572,25083.024486008,0
+PHO.US,D,20200805,000000,39.1458,39.2456,38.957,39.2056,38444.943959605,0
+PHO.US,D,20200806,000000,39.2056,39.4123,39.0868,39.3723,54112.818799288,0
+PHO.US,D,20200807,000000,39.2256,39.9793,39.2256,39.9583,40854.076303409,0
+PHO.US,D,20200810,000000,40.0491,40.2489,39.9593,40.1491,45085.334108077,0
+PHO.US,D,20200811,000000,40.2678,40.4125,39.9135,39.9593,23560.412775995,0
+PHO.US,D,20200812,000000,40.2778,40.6841,40.2029,40.5274,61762.940923875,0
+PHO.US,D,20200813,000000,40.3277,40.4775,40.1679,40.3776,48619.396024477,0
+PHO.US,D,20200814,000000,40.2079,40.3677,40.1191,40.2079,22415.448838795,0
+PHO.US,D,20200817,000000,40.1979,40.3776,39.9893,40.0491,42055.136461505,0
+PHO.US,D,20200818,000000,40.1191,40.1191,39.9045,39.9993,43619.82033719,0
+PHO.US,D,20200819,000000,39.9893,40.1281,39.7297,39.7997,56239.466602155,0
+PHO.US,D,20200820,000000,39.5321,39.6918,39.3434,39.6419,23154.716892735,0
+PHO.US,D,20200821,000000,39.4722,39.6119,39.3264,39.562,43808.143364481,0
+PHO.US,D,20200824,000000,39.7297,39.8795,39.6219,39.7797,162211.23818262,0
+PHO.US,D,20200825,000000,39.8895,39.8945,39.6818,39.7897,21875.522712677,0
+PHO.US,D,20200826,000000,39.8295,39.8295,39.5061,39.582,61613.684907564,0
+PHO.US,D,20200827,000000,39.6719,39.6868,39.3334,39.4821,72817.903313155,0
+PHO.US,D,20200828,000000,39.572,39.7008,39.2456,39.6759,46988.598745594,0
+PHO.US,D,20200831,000000,39.6918,39.7427,39.2935,39.2935,77578.068343408,0
+PHO.US,D,20200901,000000,39.2935,39.7297,39.2336,39.7297,22152.998662463,0
+PHO.US,D,20200902,000000,39.7297,40.5713,39.7297,40.4675,35359.651810368,0
+PHO.US,D,20200903,000000,40.4675,40.4874,39.1058,39.3923,49986.741408798,0
+PHO.US,D,20200904,000000,39.562,39.7297,38.8472,39.1956,48678.497400063,0
+PHO.US,D,20200908,000000,38.7974,38.9331,38.1594,38.3491,63242.478749986,0
+PHO.US,D,20200909,000000,38.6586,39.3134,38.6586,39.027,26940.210084932,0
+PHO.US,D,20200910,000000,39.1258,39.1308,38.6086,38.6186,24129.388730789,0
+PHO.US,D,20200911,000000,38.7684,39.1058,38.6886,38.8672,28366.656844839,0
+PHO.US,D,20200914,000000,39.1657,39.5271,39.1058,39.3134,33554.555559418,0
+PHO.US,D,20200915,000000,39.4622,39.6818,39.4622,39.5121,25499.739269802,0
+PHO.US,D,20200916,000000,39.7097,40.0033,39.6199,39.6519,35376.681020283,0
+PHO.US,D,20200917,000000,39.2156,39.8096,39.2156,39.6019,29935.347593445,0
+PHO.US,D,20200918,000000,39.7797,39.7797,39.0469,39.0958,50155.030071484,0
+PHO.US,D,20200921,000000,38.6446,38.6446,37.8889,38.3451,34929.914689581,0
+PHO.US,D,20200922,000000,38.405,38.7544,38.2852,38.6946,23646.560543799,0
+PHO.US,D,20200923,000000,38.7934,38.8532,37.9967,37.9967,27219.689471178,0
+PHO.US,D,20200924,000000,37.8889,38.5098,37.6923,38.2094,35451.809887553,0
+PHO.US,D,20200925,000000,38.1464,38.7134,37.9967,38.5847,35308.564180624,0
+PHO.US,D,20200928,000000,38.983,39.3594,38.983,39.1827,27741.58466915,0
+PHO.US,D,20200929,000000,39.3893,39.4143,39.0479,39.2615,26894.13104634,0
+PHO.US,D,20200930,000000,39.1328,39.8265,39.1328,39.4492,32686.065853772,0
+PHO.US,D,20201001,000000,39.5291,39.8465,39.3204,39.589,26002.601821398,0
+PHO.US,D,20201002,000000,39.0429,40.0561,38.9431,39.8165,32681.057262621,0
+PHO.US,D,20201005,000000,40.0123,40.4954,40.0123,40.4765,114950.17207839,0
+PHO.US,D,20201006,000000,40.5543,41.0994,40.4056,40.4056,33644.710200143,0
+PHO.US,D,20201007,000000,40.712,41.1294,40.6222,41.0594,40803.990391896,0
+PHO.US,D,20201008,000000,41.289,41.4078,41.1194,41.371,72761.807092261,0
+PHO.US,D,20201009,000000,41.4588,41.9439,41.4588,41.8261,55047.421908132,0
+PHO.US,D,20201012,000000,42.0937,42.5419,42.0937,42.3632,95174.250776364,0
+PHO.US,D,20201013,000000,42.1037,42.2933,41.9339,42.1835,73227.606069337,0
+PHO.US,D,20201014,000000,42.1835,42.5219,42.1436,42.1635,103575.66157365,0
+PHO.US,D,20201015,000000,41.8651,42.4331,41.5676,42.3333,44633.559186226,0
+PHO.US,D,20201016,000000,42.4621,42.8205,42.4621,42.4919,129178.57782118,0
+PHO.US,D,20201019,000000,42.5119,42.7505,41.7862,41.915,146959.0764085,0
+PHO.US,D,20201020,000000,42.1536,42.5819,42.0837,42.1735,55278.818819325,0
+PHO.US,D,20201021,000000,42.2135,42.4521,42.0537,42.0917,43426.488718748,0
+PHO.US,D,20201022,000000,42.1935,42.7107,42.1935,42.6507,61352.236449464,0
+PHO.US,D,20201023,000000,42.8803,42.9043,42.5419,42.8603,35730.287555568,0
+PHO.US,D,20201026,000000,42.5519,42.5519,41.901,42.2135,54140.866909735,0
+PHO.US,D,20201027,000000,42.1935,42.1935,41.7363,41.8651,33609.650062083,0
+PHO.US,D,20201028,000000,41.279,41.279,40.6721,40.722,74412.638735748,0
+PHO.US,D,20201029,000000,40.732,41.2192,40.4555,40.8818,33921.184431697,0
+PHO.US,D,20201030,000000,40.6522,40.9516,40.1451,40.5353,48324.890864778,0
+PHO.US,D,20201102,000000,40.9896,41.5826,40.9716,41.5286,40742.885579849,0
+PHO.US,D,20201103,000000,41.9639,42.4521,41.9639,42.2833,51283.966517001,0
+PHO.US,D,20201104,000000,42.2733,42.3233,41.6075,41.6075,38842.626097024,0
+PHO.US,D,20201105,000000,42.1137,42.8205,42.1137,42.4031,39849.352918447,0
+PHO.US,D,20201106,000000,42.3732,42.9153,42.3732,42.7605,40237.017873561,0
+PHO.US,D,20201109,000000,42.8503,45.2363,42.8503,43.5122,176620.95492509,0
+PHO.US,D,20201110,000000,43.7248,44.1631,43.7099,44.0334,90280.857221486,0
+PHO.US,D,20201111,000000,44.2909,44.2909,43.675,43.9454,45708.402847307,0
+PHO.US,D,20201112,000000,43.8237,43.9136,42.9502,43.2976,48896.871974262,0
+PHO.US,D,20201113,000000,43.5062,44.0184,43.5062,43.9834,54001.628075728,0
+PHO.US,D,20201116,000000,44.6483,44.7981,44.2809,44.7981,50989.461357301,0
+PHO.US,D,20201117,000000,44.4696,44.5884,44.0902,44.4496,61603.667725261,0
+PHO.US,D,20201118,000000,44.6183,44.6183,43.8536,43.8536,53459.698513151,0
+PHO.US,D,20201119,000000,43.8138,43.9734,43.5851,43.9036,40032.667354586,0
+PHO.US,D,20201120,000000,43.8636,44.0832,43.8237,43.9435,36463.545300128,0
+PHO.US,D,20201123,000000,44.1232,44.3808,44.0822,44.222,153232.8376847,0
+PHO.US,D,20201124,000000,44.6083,45.1963,44.5545,44.9877,50767.07991018,0
+PHO.US,D,20201125,000000,44.9378,44.9577,44.3987,44.4596,98597.121969203,0
+PHO.US,D,20201127,000000,44.4596,44.7082,44.4297,44.6792,61185.951223238,0
+PHO.US,D,20201130,000000,44.7581,44.7581,44.218,44.4696,53538.834253343,0
+PHO.US,D,20201201,000000,44.9477,45.0875,44.6982,44.7881,53857.380650569,0
+PHO.US,D,20201202,000000,44.6683,44.7072,44.3508,44.6083,48333.90632885,0
+PHO.US,D,20201203,000000,44.6982,44.9577,44.4297,44.5295,37973.134673147,0
+PHO.US,D,20201204,000000,44.6283,45.0377,44.6283,45.0177,42786.390769603,0
+PHO.US,D,20201207,000000,45.1275,45.1275,44.6862,44.9079,81625.009993706,0
+PHO.US,D,20201208,000000,44.8279,45.0975,44.803,45.0675,49773.37542575,0
+PHO.US,D,20201209,000000,45.2263,45.3761,45.0077,45.2563,80904.774586141,0
+PHO.US,D,20201210,000000,45.2263,45.3061,44.8559,45.1175,66436.958186323,0
+PHO.US,D,20201211,000000,44.9577,45.2263,44.818,45.0975,72850.960014755,0
+PHO.US,D,20201214,000000,45.386,45.6246,44.7581,44.7581,57537.693428588,0
+PHO.US,D,20201215,000000,45.0775,45.7943,44.9577,45.7534,87901.77642459,0
+PHO.US,D,20201216,000000,45.951,45.951,45.2861,45.3061,66834.640323741,0
+PHO.US,D,20201217,000000,45.5447,45.8023,45.5058,45.7913,52757.494033731,0
+PHO.US,D,20201218,000000,45.8922,46.1198,45.4958,45.6386,69591.36889345,0
+PHO.US,D,20201221,000000,45.396,45.396,44.6273,45.389,139645.53160929,0
+PHO.US,D,20201222,000000,45.4759,45.4759,45.1723,45.3061,62302.867049992,0
+PHO.US,D,20201223,000000,45.6595,45.7823,45.4159,45.4759,52333.767222325,0
+PHO.US,D,20201224,000000,45.6935,45.7734,45.4159,45.7434,33116.804692789,0
+PHO.US,D,20201228,000000,46.0309,46.2306,45.8153,45.961,66025.251993682,0
+PHO.US,D,20201229,000000,46.1607,46.2606,45.4109,45.6545,47134.849607214,0
+PHO.US,D,20201230,000000,45.7534,46.0808,45.7534,45.8322,48022.371959235,0
+PHO.US,D,20201231,000000,45.991,46.2904,45.6446,46.2306,50554.715645362,0
+PHO.US,D,20210104,000000,46.4702,46.53,45.1663,45.5347,175457.96005974,0
+PHO.US,D,20210105,000000,45.4259,46.2416,45.4259,46.1208,63537.985627916,0
+PHO.US,D,20210106,000000,46.3404,48.3769,46.3404,48.1323,93740.791988845,0
+PHO.US,D,20210107,000000,48.1922,48.909,48.0834,48.869,146681.60045871,0
+PHO.US,D,20210108,000000,48.9888,49.0378,48.2571,48.849,129401.96098652,0
+PHO.US,D,20210111,000000,48.7792,48.9988,48.4108,48.9688,111650.51222788,0
+PHO.US,D,20210112,000000,49.0478,49.465,48.919,49.1974,105692.29219422,0
+PHO.US,D,20210113,000000,49.3572,49.3772,48.6494,48.6694,249850.56443088,0
+PHO.US,D,20210114,000000,48.859,48.9588,48.3809,48.4707,145961.36505115,0
+PHO.US,D,20210115,000000,48.2221,48.2711,47.5833,48.0325,151047.08850624,0
+PHO.US,D,20210119,000000,48.4607,48.6144,48.2221,48.311,95009.9689866,0
+PHO.US,D,20210120,000000,48.5306,48.6794,48.311,48.5306,73651.332880742,0
+PHO.US,D,20210121,000000,48.6694,48.6894,47.9925,48.2421,165399.70730958,0
+PHO.US,D,20210122,000000,47.9327,48.7193,47.9227,48.6694,89314.199129273,0
+PHO.US,D,20210125,000000,48.5406,48.899,48.0325,48.281,145173.01280393,0
+PHO.US,D,20210126,000000,48.3809,48.3809,47.5333,47.5333,107729.78707459,0
+PHO.US,D,20210127,000000,46.9972,46.9972,45.9411,46.3704,116988.66867699,0
+PHO.US,D,20210128,000000,46.59,47.6731,46.59,46.8784,95191.279986278,0
+PHO.US,D,20210129,000000,46.7686,46.7686,45.8322,45.9311,154791.51125099,0
+PHO.US,D,20210201,000000,46.2705,46.8874,46.1607,46.7487,94118.439761658,0
+PHO.US,D,20210202,000000,47.4145,47.8647,47.0771,47.7729,89865.144155923,0
+PHO.US,D,20210203,000000,47.8727,47.8727,47.157,47.3656,89625.733498888,0
+PHO.US,D,20210204,000000,47.6032,48.2321,47.5833,48.1922,86839.955100502,0
+PHO.US,D,20210205,000000,48.4408,48.7692,48.4308,48.4807,59058.301702141,0
+PHO.US,D,20210208,000000,48.5995,49.1176,48.5995,49.0676,112508.98475122,0
+PHO.US,D,20210209,000000,49.1576,49.2174,48.7892,49.0676,73929.810548757,0
+PHO.US,D,20210210,000000,49.4161,49.446,48.8291,49.0088,75422.370711862,0
+PHO.US,D,20210211,000000,49.2474,49.446,48.6194,49.0178,71906.339723608,0
+PHO.US,D,20210212,000000,49.0178,49.0966,48.6494,48.9688,85443.559887503,0
+PHO.US,D,20210216,000000,49.1974,49.4061,48.7193,48.7193,342071.7498644,0
+PHO.US,D,20210217,000000,48.7193,48.7193,48.2221,48.4108,96338.247359939,0
+PHO.US,D,20210218,000000,48.331,48.3909,47.9825,48.2521,82751.943002762,0
+PHO.US,D,20210219,000000,48.5995,48.868,48.5106,48.5706,77039.143935522,0
+PHO.US,D,20210222,000000,48.4308,48.4548,48.1063,48.2421,86311.047874918,0
+PHO.US,D,20210223,000000,48.2421,48.5606,47.9327,48.3809,106402.51041949,0
+PHO.US,D,20210224,000000,48.5106,49.1835,48.4108,48.929,108071.37299111,0
+PHO.US,D,20210225,000000,49.0178,49.0278,48.1323,48.3609,59634.289684547,0
+PHO.US,D,20210226,000000,48.5606,48.5805,47.9427,47.9427,68238.047564353,0
+PHO.US,D,20210301,000000,48.3909,49.1146,48.3909,48.839,55807.726044909,0
+PHO.US,D,20210302,000000,48.7093,48.929,48.0415,48.322,66481.033788456,0
+PHO.US,D,20210303,000000,48.5007,48.5007,47.6341,47.6341,95586.958687235,0
+PHO.US,D,20210304,000000,47.7629,47.7729,46.2066,46.59,92197.144195996,0
+PHO.US,D,20210305,000000,47.0172,47.4055,46.1507,47.3955,103358.28871768,0
+PHO.US,D,20210308,000000,47.4735,48.1712,47.4685,47.6131,53243.327375413,0
+PHO.US,D,20210309,000000,47.8727,48.1822,47.7041,47.7131,97166.668336375,0
+PHO.US,D,20210310,000000,47.9825,48.2611,47.7131,48.1023,132013.44041284,0
+PHO.US,D,20210311,000000,48.321,48.6194,48.1523,48.3809,79596.530577405,0
+PHO.US,D,20210312,000000,48.4008,48.5506,48.2711,48.4807,76106.544263138,0
+PHO.US,D,20210315,000000,48.5306,48.869,48.1223,48.869,70062.176461678,0
+PHO.US,D,20210316,000000,48.929,49.0088,48.4308,48.5106,49771.37198929,0
+PHO.US,D,20210317,000000,48.5706,48.5805,48.1892,48.4008,55873.839448106,0
+PHO.US,D,20210318,000000,48.4408,48.874,48.2711,48.3409,53160.184762299,0
+PHO.US,D,20210319,000000,48.4707,48.4907,47.8827,48.2121,42071.163953189,0
+PHO.US,D,20210322,000000,48.1623,48.1822,47.7329,48.0525,73316.758991831,0
+PHO.US,D,20210323,000000,47.9227,48.2321,47.5233,47.6731,47766.933810516,0
+PHO.US,D,20210324,000000,47.7929,48.3809,47.5933,47.5933,42435.789389008,0
+PHO.US,D,20210325,000000,47.4045,48.1772,47.0661,48.0824,58029.537079651,0
+PHO.US,D,20210326,000000,48.301,49.1186,48.281,49.0986,54266.081688519,0
+PHO.US,D,20210329,000000,49.0188,49.1884,48.6194,48.859,45487.023118417,0
+PHO.US,D,20210330,000000,48.869,49.0088,48.7093,48.899,69042.427303261,0
+PHO.US,D,20210331,000000,49.1286,49.496,48.9588,49.1984,115748.54150792,0
+PHO.US,D,20210401,000000,49.5648,49.7246,49.2734,49.6746,227341.95579667,0
+PHO.US,D,20210405,000000,50.0729,50.3425,50.0031,50.2925,167312.98912939,0
+PHO.US,D,20210406,000000,50.4523,50.8017,50.2925,50.5321,94431.977567732,0
+PHO.US,D,20210407,000000,50.5921,50.5921,49.7745,49.8843,374718.74870719,0
+PHO.US,D,20210408,000000,49.9332,50.1529,49.8344,50.0729,89188.984350489,0
+PHO.US,D,20210409,000000,50.2127,50.6021,50.1927,50.5921,60124.12989915,0
+PHO.US,D,20210412,000000,50.6719,50.9205,50.5521,50.8906,79728.757383802,0
+PHO.US,D,20210413,000000,50.9604,50.9604,50.5551,50.7318,86689.697365961,0
+PHO.US,D,20210414,000000,50.7817,50.9604,50.5821,50.6719,74191.259006858,0
+PHO.US,D,20210415,000000,50.9505,51.2,50.7269,51.1701,135031.61744065,0
+PHO.US,D,20210416,000000,51.5075,51.6722,51.3678,51.5874,74638.02533756,0
+PHO.US,D,20210419,000000,51.7072,51.7072,51.1102,51.2888,74530.84148692,0
+PHO.US,D,20210420,000000,51.3578,51.4266,50.9554,51.1601,131910.26343512,0
+PHO.US,D,20210421,000000,51.23,51.8469,51.1501,51.767,71570.764116467,0
+PHO.US,D,20210422,000000,51.8469,52.4539,51.8469,51.9667,77716.305459185,0
+PHO.US,D,20210423,000000,52.2652,52.7025,52.1374,52.5337,178106.50306057,0
+PHO.US,D,20210426,000000,52.7823,52.8821,52.2752,52.3241,151699.20707414,0
+PHO.US,D,20210427,000000,52.4139,52.4339,52.0076,52.1853,69805.736594728,0
+PHO.US,D,20210428,000000,52.2852,52.2951,52.0266,52.1065,80071.345018554,0
+PHO.US,D,20210429,000000,52.4339,52.4439,52.1554,52.3441,110154.94691008,0
+PHO.US,D,20210430,000000,52.1254,52.2752,51.827,51.9667,102327.52065874,0
+PHO.US,D,20210503,000000,52.3441,52.4139,51.9767,52.1654,86855.982592186,0
+PHO.US,D,20210504,000000,52.0166,52.4239,51.8868,52.4139,79961.156013224,0
+PHO.US,D,20210505,000000,52.6725,52.6725,51.817,52.3441,126363.74959411,0
+PHO.US,D,20210506,000000,52.384,52.7025,52.2552,52.7025,94204.58752946,0
+PHO.US,D,20210507,000000,52.7025,53.1517,52.5827,53.1017,178119.52539757,0
+PHO.US,D,20210510,000000,53.2905,53.6678,53.0818,53.1217,230951.14658034,0
+PHO.US,D,20210511,000000,52.4239,52.7224,52.1454,52.6425,221311.61205043,0
+PHO.US,D,20210512,000000,52.5537,52.5537,50.8117,50.8906,169976.55790369,0
+PHO.US,D,20210513,000000,50.9205,52.2852,50.9205,52.0566,95835.384808344,0
+PHO.US,D,20210514,000000,52.3441,52.7523,52.3041,52.5827,78668.939496174,0
+PHO.US,D,20210517,000000,52.5637,52.5637,52.0166,52.2452,81680.104496371,0
+PHO.US,D,20210518,000000,52.2153,52.2153,51.5274,51.5274,57484.602362384,0
+PHO.US,D,20210519,000000,51.0702,51.21,50.6919,51.18,121150.80792377,0
+PHO.US,D,20210520,000000,51.3678,51.767,51.21,51.6772,59962.853264076,0
+PHO.US,D,20210521,000000,51.9767,52.3041,51.9068,52.0366,93967.180308886,0
+PHO.US,D,20210524,000000,52.2752,52.4639,52.0925,52.3141,96578.659735205,0
+PHO.US,D,20210525,000000,52.4339,52.6725,52.3141,52.374,127023.88190786,0
+PHO.US,D,20210526,000000,52.5637,52.6625,52.3041,52.5637,50864.246578517,0
+PHO.US,D,20210527,000000,53.0319,53.0319,52.7903,52.8821,82813.047814809,0
+PHO.US,D,20210528,000000,53.0917,53.0917,52.8621,52.8621,44919.048881853,0
+PHO.US,D,20210601,000000,53.1217,53.1707,52.8423,52.962,54968.28616794,0
+PHO.US,D,20210602,000000,53.1217,53.1217,52.4938,52.6925,329563.294323,0
+PHO.US,D,20210603,000000,52.5137,52.5827,52.1065,52.384,63510.9392357,0
+PHO.US,D,20210604,000000,52.5137,52.6825,52.4539,52.6525,58042.559416645,0
+PHO.US,D,20210607,000000,52.7523,52.8023,52.4039,52.5437,45006.198367886,0
+PHO.US,D,20210608,000000,52.5727,52.8921,52.3441,52.8423,67150.181566277,0
+PHO.US,D,20210609,000000,52.9221,52.9221,52.6325,52.6525,54500.483754404,0
+PHO.US,D,20210610,000000,52.9421,52.9719,52.5137,52.6026,38258.624368774,0
+PHO.US,D,20210611,000000,52.7423,53.0019,52.5587,53.0019,48723.574720425,0
+PHO.US,D,20210614,000000,53.0917,53.0917,52.6465,52.9719,68579.633480875,0
+PHO.US,D,20210615,000000,53.1017,53.2805,52.7823,53.2805,83837.805564377,0
+PHO.US,D,20210616,000000,53.3004,53.4392,52.5038,52.5927,65831.920375239,0
+PHO.US,D,20210617,000000,52.5927,52.6176,51.9916,52.4938,83515.25229423,0
+PHO.US,D,20210618,000000,51.9567,52.1853,51.4776,51.4776,103210.0344196,0
+PHO.US,D,20210621,000000,51.747,52.5837,51.7371,52.5837,77351.680023366,0
+PHO.US,D,20210622,000000,52.6535,52.9021,52.375,52.7833,180689.93437644,0
+PHO.US,D,20210623,000000,52.7833,52.8333,52.4549,52.5347,114999.25627168,0
+PHO.US,D,20210624,000000,52.7933,52.7933,52.3251,52.7533,428393.81663985,0
+PHO.US,D,20210625,000000,52.8631,53.1227,52.8501,52.9829,132123.62941817,0
+PHO.US,D,20210628,000000,53.0728,53.3413,52.8731,53.3214,133315.67411219,0
+PHO.US,D,20210629,000000,53.4611,53.531,53.2225,53.3114,97954.018865369,0
+PHO.US,D,20210630,000000,53.3114,53.4292,53.0728,53.3413,88693.133826505,0
+PHO.US,D,20210701,000000,53.6608,53.8205,53.4212,53.8205,81761.243673023,0
+PHO.US,D,20210702,000000,53.9493,53.9593,53.6408,53.8604,90761.681972016,0
+PHO.US,D,20210706,000000,53.9523,53.9593,53.2915,53.8904,88792.303931302,0
+PHO.US,D,20210707,000000,53.7207,54.4135,53.7207,54.3486,97322.936380297,0
+PHO.US,D,20210708,000000,53.7706,54.0292,53.4302,53.7007,121617.60861908,0
+PHO.US,D,20210709,000000,54.0192,54.4784,53.9992,54.4384,86315.05474784,0
+PHO.US,D,20210712,000000,54.4185,54.7779,54.3586,54.7579,162977.55262878,0
+PHO.US,D,20210713,000000,54.8178,54.8178,54.3586,54.3586,104146.64096491,0
+PHO.US,D,20210714,000000,54.5383,54.688,54.2388,54.3586,83797.736835166,0
+PHO.US,D,20210715,000000,54.2488,54.5084,54.089,54.4884,160595.4666772,0
+PHO.US,D,20210716,000000,54.6182,54.7978,54.3586,54.3986,102764.26980713,0
+PHO.US,D,20210719,000000,53.8405,53.9493,53.2225,53.6209,143501.1450776,0
+PHO.US,D,20210720,000000,53.8904,55.0574,53.8305,54.8278,204134.14783773,0
+PHO.US,D,20210721,000000,55.0674,55.1762,54.7958,54.9276,167001.45475978,0
+PHO.US,D,20210722,000000,55.1173,55.1173,54.6581,54.8977,155506.73806741,0
+PHO.US,D,20210723,000000,55.1363,55.6334,55.0075,55.6334,330134.27371425,0
+PHO.US,D,20210726,000000,55.7632,55.8021,55.2351,55.5635,139269.88727293,0
+PHO.US,D,20210727,000000,55.5735,55.7323,55.0674,55.6434,81628.015148397,0
+PHO.US,D,20210728,000000,55.7333,55.9429,55.3139,55.7532,313354.49163897,0
+PHO.US,D,20210729,000000,55.9629,56.5308,55.9629,56.442,138860.18451676,0
+PHO.US,D,20210730,000000,56.462,56.7136,56.3122,56.5708,125676.57088815,0
+PHO.US,D,20210802,000000,56.9602,57.07,56.3522,56.3821,291543.07889302,0
+PHO.US,D,20210803,000000,56.3821,57.2686,56.1226,57.2686,172393.70399333,0
+PHO.US,D,20210804,000000,57.05,57.3485,56.9102,57.2087,213928.94869333,0
+PHO.US,D,20210805,000000,57,57.01,56.6118,57.01,136864.76180205,0
+PHO.US,D,20210806,000000,57.3285,57.4004,57.06,57.1198,104167.67704774,0
+PHO.US,D,20210809,000000,57.2187,57.2287,56.8414,56.9602,157864.78278147,0
+PHO.US,D,20210810,000000,57.1788,57.5172,56.9602,57.2386,443556.82549148,0
+PHO.US,D,20210811,000000,57.4882,57.5581,57.2087,57.5481,172484.86035229,0
+PHO.US,D,20210812,000000,57.6779,57.6979,57.4183,57.6579,121641.6498566,0
+PHO.US,D,20210813,000000,57.7777,57.7977,57.5781,57.7677,116725.21678244,0
+PHO.US,D,20210816,000000,57.8576,58.0753,57.3884,58.0753,218766.24602731,0
+PHO.US,D,20210817,000000,57.9654,57.9654,57.1099,57.5681,149574.56270774,0
+PHO.US,D,20210818,000000,57.4882,57.62,56.9202,56.9402,280813.67492858,0
+PHO.US,D,20210819,000000,56.5808,57.1888,56.442,57.07,181963.11824712,0
+PHO.US,D,20210820,000000,57.2986,57.608,57.0799,57.5681,135385.22397594,0
+PHO.US,D,20210823,000000,57.8077,57.9365,57.618,57.7179,173450.51672627,0
+PHO.US,D,20210824,000000,57.8476,57.9165,57.7109,57.8675,166367.36712001,0
+PHO.US,D,20210825,000000,57.9813,58.2849,57.8077,58.205,202730.74059712,0
+PHO.US,D,20210826,000000,58.1151,58.2799,57.6879,57.8775,483490.32274127,0
+PHO.US,D,20210827,000000,57.8965,58.5444,57.8965,58.3547,220750.64984148,0
+PHO.US,D,20210830,000000,58.5544,58.9936,58.4545,58.8539,300124.79897177,0
+PHO.US,D,20210831,000000,58.9437,58.9457,58.4087,58.6642,232397.62770485,0
+PHO.US,D,20210901,000000,58.764,58.9637,58.3048,58.784,153589.44937467,0
+PHO.US,D,20210902,000000,58.9038,59.4209,58.8838,59.4209,267998.69360871,0
+PHO.US,D,20210903,000000,59.341,59.5208,59.0665,59.2412,202100.65983028,0
+PHO.US,D,20210907,000000,59.311,59.311,58.6133,58.6742,233080.79953789,0
+PHO.US,D,20210908,000000,58.6942,59.1124,58.3447,59.0136,256134.34288937,0
+PHO.US,D,20210909,000000,58.9836,59.2022,58.5843,58.6542,172132.25553523,0
+PHO.US,D,20210910,000000,58.9836,59.0246,58.2349,58.2749,149091.73452075,0
+PHO.US,D,20210913,000000,58.6942,58.6942,57.3784,57.6579,192184.65106882,0
+PHO.US,D,20210914,000000,58.0053,58.0553,57.4353,57.618,123316.52273762,0
+PHO.US,D,20210915,000000,57.5581,57.9455,57.1388,57.7477,468150.00976288,0
+PHO.US,D,20210916,000000,57.8965,57.8965,56.8902,57.1288,201697.96910171,0
+PHO.US,D,20210917,000000,57.1788,57.1788,56.432,56.5318,178023.36044747,0
+PHO.US,D,20210920,000000,55.8131,56.3322,55.6135,56.2623,233682.83219429,0
+PHO.US,D,20210921,000000,56.5019,56.5119,56.0597,56.0627,106380.47261842,0
+PHO.US,D,20210922,000000,56.412,56.7804,56.2174,56.472,106494.66849667,0
+PHO.US,D,20210923,000000,56.8204,57.4233,56.6008,57.0799,136566.24976943,0
+PHO.US,D,20210924,000000,56.8304,57.1089,56.8004,56.99,127930.43690626,0
+PHO.US,D,20210927,000000,56.9502,56.9502,56.467,56.5418,98442.857361741,0
+PHO.US,D,20210928,000000,56.2324,56.3821,55.1861,55.2251,186158.3141955,0
+PHO.US,D,20210929,000000,55.3839,55.9129,55.284,55.6833,136594.29787988,0
+PHO.US,D,20210930,000000,55.9429,56.0227,54.5403,54.5572,193043.12359216,0
+PHO.US,D,20211001,000000,54.737,55.2351,54.108,54.8767,176052.98068852,0
+PHO.US,D,20211004,000000,54.8168,55.1023,54.1878,54.6272,393920.68546327,0
+PHO.US,D,20211005,000000,54.7769,55.4737,54.5383,55.1263,353527.39954579,0
+PHO.US,D,20211006,000000,54.7769,55.1463,54.178,55.1063,182282.66636258,0
+PHO.US,D,20211007,000000,55.5535,56.0527,55.5535,55.7033,131018.73421018,0
+PHO.US,D,20211008,000000,55.8031,55.8131,55.1463,55.2441,146917.00424283,0
+PHO.US,D,20211011,000000,55.2441,55.4197,54.6571,54.6571,263438.87222451,0
+PHO.US,D,20211012,000000,54.7669,54.9266,54.4175,54.5473,158382.67110652,0
+PHO.US,D,20211013,000000,54.6571,55.0165,54.3926,54.7968,161806.54401759,0
+PHO.US,D,20211014,000000,55.3339,55.9229,55.2151,55.883,188635.56337897,0
+PHO.US,D,20211015,000000,56.2424,56.3622,56.0327,56.0427,201268.23198093,0
+PHO.US,D,20211018,000000,55.8431,56.1944,55.4937,56.0727,198398.30925119,0
+PHO.US,D,20211019,000000,56.2723,56.5708,56.1825,56.422,124065.80797387,0
+PHO.US,D,20211020,000000,56.3622,56.8892,56.3622,56.7604,587776.20254019,0
+PHO.US,D,20211021,000000,56.7604,56.9302,56.3821,56.9302,104615.44509667,0
+PHO.US,D,20211022,000000,57.0899,57.4683,57.0799,57.2087,125931.00731864,0
+PHO.US,D,20211025,000000,57.2087,57.7378,56.9512,57.4882,182609.22650565,0
+PHO.US,D,20211026,000000,57.6579,57.6679,57.2287,57.2486,130240.39914527,0
+PHO.US,D,20211027,000000,57.2386,57.2686,56.442,56.482,132299.93182671,0
+PHO.US,D,20211028,000000,56.7206,57.4283,56.7206,57.4283,145473.52827301,0
+PHO.US,D,20211029,000000,57.2986,57.7977,57.2586,57.7777,126887.64822855,0
+PHO.US,D,20211101,000000,57.7977,58.0263,57.4683,57.7877,679847.13023916,0
+PHO.US,D,20211102,000000,57.8377,58.1661,57.598,58.1361,228170.3767731,0
+PHO.US,D,20211103,000000,58.0063,58.0263,57.0969,57.6879,214012.09130644,0
+PHO.US,D,20211104,000000,57.6779,58.2959,57.5182,58.2259,331046.83902202,0
+PHO.US,D,20211105,000000,58.2559,58.6253,58.0573,58.4555,117552.63604064,0
+PHO.US,D,20211108,000000,58.7451,58.9447,58.4356,58.9447,177503.46868595,0
+PHO.US,D,20211109,000000,58.9946,59.0446,58.7451,58.9946,254449.45282606,0
+PHO.US,D,20211110,000000,58.9647,59.0834,58.755,59.0346,359209.14534789,0
+PHO.US,D,20211111,000000,59.2722,59.2722,58.8559,59.0146,84240.496292946,0
+PHO.US,D,20211112,000000,59.2422,59.5108,59.0046,59.4318,102092.11687463,0
+PHO.US,D,20211115,000000,59.5816,59.6006,58.9248,59.0246,122324.82168966,0
+PHO.US,D,20211116,000000,59.1334,59.7713,59.0924,59.5018,119786.46769414,0
+PHO.US,D,20211117,000000,59.5816,59.6714,59.1134,59.4718,89168.949985884,0
+PHO.US,D,20211118,000000,59.6914,59.7244,59.2762,59.6316,288308.53072748,0
+PHO.US,D,20211119,000000,59.6415,60.3503,59.6316,60.1606,127447.60871926,0
+PHO.US,D,20211122,000000,60.2705,60.7666,59.9011,59.931,201687.9519194,0
+PHO.US,D,20211123,000000,59.7613,59.926,59.2722,59.6914,158255.45289127,0
+PHO.US,D,20211124,000000,59.5816,59.5816,59.1334,59.412,127867.32865775,0
+PHO.US,D,20211126,000000,58.6951,59.1833,58.0832,58.2259,130507.85791274,0
+PHO.US,D,20211129,000000,58.765,59.1534,58.3957,58.8648,134681.01606006,0
+PHO.US,D,20211130,000000,58.6253,58.8948,57.0999,57.1688,242192.42856045,0
+PHO.US,D,20211201,000000,57.7378,58.5454,56.6208,56.6506,127526.74445946,0
+PHO.US,D,20211202,000000,56.8304,58.1561,56.7904,57.9863,184237.01862984,0
+PHO.US,D,20211203,000000,58.2859,58.2889,57.03,57.5581,164910.8688132,0
+PHO.US,D,20211206,000000,58.0363,58.8349,57.8576,58.5255,192092.49299163,0
+PHO.US,D,20211207,000000,59.0446,59.7703,58.9986,59.402,131553.65174514,0
+PHO.US,D,20211208,000000,59.5417,59.7314,59.402,59.6615,143354.89421598,0
+PHO.US,D,20211209,000000,59.5716,59.6316,58.9447,58.9647,97950.011992448,0
+PHO.US,D,20211210,000000,59.2822,59.354,58.8249,58.9846,97036.444966439,0
+PHO.US,D,20211213,000000,59.0546,59.2822,58.795,58.9946,132583.41808587,0
+PHO.US,D,20211214,000000,58.795,58.8948,57.8177,58.1561,125163.69115424,0
+PHO.US,D,20211215,000000,58.196,59.0446,58.0763,58.9647,116601.00372188,0
+PHO.US,D,20211216,000000,59.3022,59.5218,58.6353,58.9447,154475.97000846,0
+PHO.US,D,20211217,000000,58.815,58.8848,57.9465,58.0961,128449.32694953,0
+PHO.US,D,20211220,000000,57.019,57.608,56.481,57.2287,232300.46103652,0
+PHO.US,D,20211221,000000,57.7877,58.206,57.628,58.1761,101091.40036258,0
+PHO.US,D,20211222,000000,58.1561,58.8948,58.1561,58.8948,86045.592543896,0
+PHO.US,D,20211223,000000,59.1344,59.408,59.1244,59.1644,75916.217799387,0
+PHO.US,D,20211227,000000,59.4828,59.972,59.2532,59.972,107635.62556095,0
+PHO.US,D,20211228,000000,60.0718,60.2115,59.9121,60.1417,56160.330861964,0
+PHO.US,D,20211229,000000,60.1417,60.6997,60.0019,60.5599,108189.57574229,0
+PHO.US,D,20211230,000000,60.6697,60.8395,60.3763,60.4112,71222.166172332,0
+PHO.US,D,20211231,000000,60.4711,60.9583,60.2804,60.6897,57551.717483811,0
+PHO.US,D,20220103,000000,60.9193,60.9193,59.1444,59.6625,172870.52187095,0
+PHO.US,D,20220104,000000,59.7424,59.941,59.4328,59.4728,115436.00542007,0
+PHO.US,D,20220105,000000,59.5926,59.8422,58.3657,58.4057,238071.35976111,0
+PHO.US,D,20220106,000000,58.3757,58.6053,58.0063,58.0663,103723.91587173,0
+PHO.US,D,20220107,000000,57.9165,57.9863,57.1388,57.1588,198109.81440088,0
+PHO.US,D,20220110,000000,56.8593,56.8892,55.7522,56.6596,237931.11920888,0
+PHO.US,D,20220111,000000,56.8294,56.9492,56.1116,56.9192,160383.10241238,0
+PHO.US,D,20220112,000000,57.2187,57.3485,56.7594,56.8992,144010.01793858,0
+PHO.US,D,20220113,000000,57.1089,57.2287,56.0717,56.2014,144470.80832451,0
+PHO.US,D,20220114,000000,55.8321,55.8321,54.5453,55.0843,167406.14892481,0
+PHO.US,D,20220118,000000,54.5054,54.5852,54.0182,54.3456,315881.82673394,0
+PHO.US,D,20220119,000000,54.3996,54.8747,53.9862,54.0262,214876.57413917,0
+PHO.US,D,20220120,000000,54.2158,54.8248,53.3883,53.5081,155731.12295099,0
+PHO.US,D,20220121,000000,53.1687,53.7337,52.8393,52.8991,388974.20084219,0
+PHO.US,D,20220124,000000,52.2712,53.2984,51.2829,53.1687,759383.55772275,0
+PHO.US,D,20220125,000000,52.5707,52.5707,51.4226,51.8619,287000.28671874,0
+PHO.US,D,20220126,000000,52.4808,52.9191,50.8446,51.3128,246617.01798356,0
+PHO.US,D,20220127,000000,51.7222,52.1514,50.6051,50.7348,217362.8387867,0
+PHO.US,D,20220128,000000,50.6051,51.842,50.2057,51.822,156261.0318948,0
+PHO.US,D,20220131,000000,51.9038,52.8393,51.5624,52.8393,257050.91507008,0
+PHO.US,D,20220201,000000,53.0987,53.4681,52.4309,53.0489,188712.69568269,0
+PHO.US,D,20220202,000000,53.1687,53.4282,52.9191,53.3184,141872.35123518,0
+PHO.US,D,20220203,000000,52.8691,53.1816,52.5108,52.6096,235707.30473767,0
+PHO.US,D,20220204,000000,52.5607,52.7195,51.6422,52.1414,122330.83199904,0
+PHO.US,D,20220207,000000,52.1614,52.4009,51.7421,51.8619,125576.39906512,0
+PHO.US,D,20220208,000000,51.9318,52.6595,51.6722,52.5008,130068.10360965,0
+PHO.US,D,20220209,000000,52.8691,53.2984,52.8691,53.2285,125671.56229699,0
+PHO.US,D,20220210,000000,52.5207,53.0489,51.6422,51.9118,98322.651174108,0
+PHO.US,D,20220211,000000,51.8718,52.2712,50.8197,51.1242,185273.79699817,0
+PHO.US,D,20220214,000000,51.0942,51.6352,50.8746,51.3528,230836.95070209,0
+PHO.US,D,20220215,000000,51.6782,52.361,51.6422,51.8818,143412.99387334,0
+PHO.US,D,20220216,000000,51.772,52.1414,51.3628,51.9318,107531.446865,0
+PHO.US,D,20220217,000000,51.6722,51.842,51.204,51.4026,87972.89841894,0
+PHO.US,D,20220218,000000,51.2928,51.6422,51.0243,51.243,183766.21106161,0
+PHO.US,D,20220222,000000,51.0742,51.4016,50.4653,50.645,153149.69507158,0
+PHO.US,D,20220223,000000,50.8546,51.1232,49.7106,49.8274,177924.19034267,0
+PHO.US,D,20220224,000000,48.6294,50.8197,48.4907,50.7249,352334.35313353,0
+PHO.US,D,20220225,000000,50.8446,51.8818,50.625,51.8519,141729.10552825,0
+PHO.US,D,20220228,000000,51.5724,51.5924,50.7149,51.234,103438.42617611,0
+PHO.US,D,20220301,000000,51.3228,51.4996,50.3155,50.635,84712.305579405,0
+PHO.US,D,20220302,000000,50.9544,51.8519,50.9245,51.6422,123089.13269935,0
+PHO.US,D,20220303,000000,51.8818,52.1913,51.4226,51.8619,93557.477552705,0
+PHO.US,D,20220304,000000,51.4126,51.6712,50.9125,51.5824,128154.82178983,0
+PHO.US,D,20220307,000000,51.5026,51.6822,50.1399,50.2157,576622.0700461,0
+PHO.US,D,20220308,000000,50.1757,50.5152,49.448,49.478,214339.65316774,0
+PHO.US,D,20220309,000000,50.3555,51.1042,50.3555,50.8646,107168.82486564,0
+PHO.US,D,20220310,000000,50.2357,50.3555,49.7076,50.2357,125463.2049051,0
+PHO.US,D,20220311,000000,50.7149,50.9345,49.8074,49.8473,85003.805584413,0
+PHO.US,D,20220314,000000,49.9661,50.7249,49.7875,50.0061,74155.197150568,0
+PHO.US,D,20220315,000000,50.2657,51.0942,50.2557,51.0643,98447.865952892,0
+PHO.US,D,20220316,000000,51.4626,52.0266,50.8746,51.9318,109897.5053249,0
+PHO.US,D,20220317,000000,51.772,52.5867,51.6882,52.5207,60511.794854265,0
+PHO.US,D,20220318,000000,52.361,53.3433,52.3301,53.2385,96199.008525932,0
+PHO.US,D,20220321,000000,53.2185,53.304,52.6795,52.9789,109627.04140272,0
+PHO.US,D,20220322,000000,53.2685,53.558,53.1087,53.2885,89856.128691851,0
+PHO.US,D,20220323,000000,52.9291,53.0489,52.3501,52.3501,74910.492696194,0
+PHO.US,D,20220324,000000,52.4998,52.6495,52.3835,52.6495,80286.714438063,0
+PHO.US,D,20220325,000000,52.8093,52.8656,52.4,52.8293,87988.925910623,0
+PHO.US,D,20220328,000000,52.9291,52.9689,52.4798,52.9689,68356.250315524,0
+PHO.US,D,20220329,000000,53.4182,54.1868,53.4182,54.127,176082.03051719,0
+PHO.US,D,20220330,000000,54.0172,54.0769,53.5979,53.7776,92601.838361025,0
+PHO.US,D,20220331,000000,53.6778,53.8974,52.8891,52.9291,71747.066524995,0
+PHO.US,D,20220401,000000,53.1487,53.6428,52.8891,53.6328,75083.789950031,0
+PHO.US,D,20220404,000000,53.7177,53.7376,53.1687,53.548,82994.358814488,0
+PHO.US,D,20220405,000000,53.548,53.6977,52.6695,52.8293,122520.15674456,0
+PHO.US,D,20220406,000000,52.2602,52.5897,51.9807,52.5098,146564.39942578,0
+PHO.US,D,20220407,000000,52.4399,53.2785,52.38,53.1087,99842.257729431,0
+PHO.US,D,20220408,000000,53.0987,53.4781,52.7893,52.9091,134932.44733586,0
+PHO.US,D,20220411,000000,52.6695,52.8591,52.3201,52.3501,70237.477151976,0
+PHO.US,D,20220412,000000,52.6295,53.1387,51.8908,51.9906,104318.93650051,0
+PHO.US,D,20220413,000000,52.0306,52.3101,51.8509,52.2103,93601.553154837,0
+PHO.US,D,20220414,000000,52.2502,52.5497,51.2619,51.2918,72721.73836305,0
+PHO.US,D,20220418,000000,51.182,51.3018,50.3935,50.643,92615.86241625,0
+PHO.US,D,20220419,000000,50.6729,51.761,50.6729,51.6812,95814.348725508,0
+PHO.US,D,20220420,000000,52.0206,52.8393,52.0206,52.5098,79507.377654911,0
+PHO.US,D,20220421,000000,52.9191,53.0189,51.781,51.9607,80558.180078467,0
+PHO.US,D,20220422,000000,51.8609,51.8609,50.7328,50.7428,126902.67400199,0
+PHO.US,D,20220425,000000,50.5731,50.633,49.475,50.633,124198.03478026,0
+PHO.US,D,20220426,000000,50.3635,50.4034,49.2154,49.2154,156364.20887252,0
+PHO.US,D,20220427,000000,49.3652,49.8327,49.1356,49.2853,137956.63467305,0
+PHO.US,D,20220428,000000,49.5748,50.3235,49.0763,50.1239,89763.970614665,0
+PHO.US,D,20220429,000000,49.7445,50.1139,48.5965,48.6664,179523.93435641,0
+PHO.US,D,20220502,000000,48.6264,49.1156,47.6281,48.5066,237008.53671879,0
+PHO.US,D,20220503,000000,48.5166,49.0756,48.3968,48.6464,154284.64182648,0
+PHO.US,D,20220504,000000,48.7163,50.6629,48.6795,50.5731,91117.291943763,0
+PHO.US,D,20220505,000000,50.0341,50.1239,48.2171,48.6564,79877.011681882,0
+PHO.US,D,20220506,000000,48.2371,48.3469,47.4385,48.1273,165177.32586245,0
+PHO.US,D,20220509,000000,47.5283,47.758,47.0591,47.2588,118042.47625524,0
+PHO.US,D,20220510,000000,47.8279,47.9775,46.3004,46.8196,131791.05896573,0
+PHO.US,D,20220511,000000,46.7198,47.4085,46.2705,46.3804,107813.93140593,0
+PHO.US,D,20220512,000000,46.0509,46.8855,46.0016,46.8196,137951.6260819,0
+PHO.US,D,20220513,000000,47.2887,47.9676,47.1689,47.6181,69084.499468932,0
+PHO.US,D,20220516,000000,47.5183,47.5183,46.8655,47.1989,51396.15895879,0
+PHO.US,D,20220517,000000,47.8677,48.0874,47.4785,48.0674,63012.083557024,0
+PHO.US,D,20220518,000000,47.6531,47.7181,46.4503,46.6,64739.045786012,0
+PHO.US,D,20220519,000000,46.3804,47.3586,46.2221,47.1689,157261.74840685,0
+PHO.US,D,20220520,000000,47.5783,47.5983,46.3304,47.2289,161550.10415065,0
+PHO.US,D,20220523,000000,47.6781,47.7579,47.2388,47.6681,63226.451258302,0
+PHO.US,D,20220524,000000,47.4185,47.7181,46.6898,47.5783,89849.116664238,0
+PHO.US,D,20220525,000000,47.4884,47.5983,46.9394,47.4285,72691.686816142,0
+PHO.US,D,20220526,000000,47.4185,48.4268,47.4185,48.2471,108355.86096852,0
+PHO.US,D,20220527,000000,48.5566,49.435,48.4368,49.435,58848.942592013,0
+PHO.US,D,20220531,000000,49.2454,49.2454,48.4921,48.9558,72389.167910599,0
+PHO.US,D,20220601,000000,49.2654,49.3452,48.327,48.8162,76009.377594802,0
+PHO.US,D,20220602,000000,49.0756,50.4433,49.0258,50.4133,58587.494133913,0
+PHO.US,D,20220603,000000,49.9641,50.2137,49.7945,50.0041,49579.042089077,0
+PHO.US,D,20220606,000000,50.2637,50.3835,49.8743,49.9442,96111.859039899,0
+PHO.US,D,20220607,000000,49.4251,50.3235,49.4251,50.2637,79214.875931672,0
+PHO.US,D,20220608,000000,50.044,50.044,49.0639,49.2154,76815.76077017,0
+PHO.US,D,20220609,000000,49.0158,49.29,48.4667,48.4667,53830.334258351,0
+PHO.US,D,20220610,000000,47.6581,47.6581,46.9194,47.0392,72719.734926589,0
+PHO.US,D,20220613,000000,45.981,46.1806,45.0825,45.2623,121340.13266929,0
+PHO.US,D,20220614,000000,45.402,45.4119,44.3456,44.7231,88898.486063711,0
+PHO.US,D,20220615,000000,45.1325,45.6991,44.4636,45.1225,87732.486043674,0
+PHO.US,D,20220616,000000,44.244,44.244,43.146,43.3355,115213.62397296,0
+PHO.US,D,20220617,000000,43.615,43.9644,43.2058,43.4354,107423.26129613,0
+PHO.US,D,20220621,000000,43.9939,44.1338,43.5743,44.0039,140087.8260807,0
+PHO.US,D,20220622,000000,43.5343,44.6524,43.5343,44.3336,72685.578339657,0
+PHO.US,D,20220623,000000,44.4335,45.2651,44.4335,45.2129,77732.71533697,0
+PHO.US,D,20220624,000000,45.6725,46.7117,45.6126,46.7117,61884.725181813,0
+PHO.US,D,20220627,000000,46.8416,47.0064,46.4435,46.7217,33376.35766873,0
+PHO.US,D,20220628,000000,46.8715,47.1014,45.8724,45.8824,106072.94503218,0
+PHO.US,D,20220629,000000,45.9323,46.0234,45.4827,45.9623,148894.04429195,0
+PHO.US,D,20220630,000000,45.5027,46.4019,45.2479,46.1821,122510.41837024,0
+PHO.US,D,20220701,000000,46.1821,46.9879,46.1471,46.9115,53592.92862763,0
+PHO.US,D,20220705,000000,46.282,46.7516,45.6925,46.7317,88888.859717112,0
+PHO.US,D,20220706,000000,46.7916,47.3911,46.6617,47.1413,53330.713697371,0
+PHO.US,D,20220707,000000,47.3112,47.9007,47.3112,47.8308,68044.77440221,0
+PHO.US,D,20220708,000000,47.6609,47.7608,47.2013,47.2812,80246.776042354,0
+PHO.US,D,20220711,000000,47.1213,47.2612,46.8715,46.9715,47584.003279252,0
+PHO.US,D,20220712,000000,46.8915,47.2313,46.0822,46.302,103858.1296098,0
+PHO.US,D,20220713,000000,45.6525,46.322,45.5027,46.0622,148810.97620336,0
+PHO.US,D,20220714,000000,45.5127,45.8324,45.0181,45.7824,82841.903195643,0
+PHO.US,D,20220715,000000,46.322,46.9368,46.2121,46.7916,54600.754714542,0
+PHO.US,D,20220718,000000,47.0314,47.0314,45.9323,46.0922,63862.346182545,0
+PHO.US,D,20220719,000000,46.4819,47.7109,46.4819,47.6509,71672.748151023,0
+PHO.US,D,20220720,000000,47.7508,48.2105,47.7106,48.0606,71657.735845855,0
+PHO.US,D,20220721,000000,48.3004,49.2196,48.3004,49.1896,58889.269890724,0
+PHO.US,D,20220722,000000,49.3395,49.5394,48.87,49.1996,47020.541425299,0
+PHO.US,D,20220725,000000,49.3995,49.3995,48.955,49.3395,80817.243638719,0
+PHO.US,D,20220726,000000,49.0198,49.6592,48.9921,49.5593,130627.07136414,0
+PHO.US,D,20220727,000000,49.7892,50.3787,49.5494,50.2288,102768.23625464,0
+PHO.US,D,20220728,000000,50.4286,51.5977,50.3887,51.5777,94657.58818281,0
+PHO.US,D,20220729,000000,51.6376,52.3071,51.5377,52.1272,124595.12714784,0
+PHO.US,D,20220801,000000,51.8275,52.1872,51.6276,52.0073,112762.42821481,0
+PHO.US,D,20220802,000000,51.9574,52.2871,51.5877,51.5877,61918.753073526,0
+PHO.US,D,20220803,000000,51.8475,52.2972,51.5377,52.2272,77520.541423936,0
+PHO.US,D,20220804,000000,52.3071,52.6468,52.1172,52.5969,307997.45691815,0
+PHO.US,D,20220805,000000,52.1472,52.3171,51.6177,52.3171,81852.091874932,0
+PHO.US,D,20220808,000000,52.467,52.8866,52.3549,52.5069,101887.51435148,0
+PHO.US,D,20220809,000000,52.4869,52.4869,51.8068,51.9074,110038.19523709,0
+PHO.US,D,20220810,000000,52.8766,53.2064,52.7665,53.2064,75116.570956447,0
+PHO.US,D,20220811,000000,53.4561,53.8714,53.1764,53.1864,47878.244460535,0
+PHO.US,D,20220812,000000,53.4561,54.2155,53.3562,54.2155,64523.888430259,0
+PHO.US,D,20220815,000000,53.9857,54.6252,53.7759,54.5253,145273.07628555,0
+PHO.US,D,20220816,000000,54.3654,54.6801,54.1666,54.5053,227517.48973553,0
+PHO.US,D,20220817,000000,54.1656,54.215,53.7559,54.0257,140392.07546543,0
+PHO.US,D,20220818,000000,54.1156,54.2355,53.8558,54.1756,69716.144377525,0
+PHO.US,D,20220819,000000,53.8059,53.8059,53.1564,53.3263,57108.810497859,0
+PHO.US,D,20220822,000000,52.7567,52.8055,52.1372,52.1972,70482.772761412,0
+PHO.US,D,20220823,000000,52.1372,52.2242,51.6776,51.9374,55892.813779291,0
+PHO.US,D,20220824,000000,51.9474,52.2072,51.8375,52.1272,69123.658733581,0
+PHO.US,D,20220825,000000,52.467,52.7567,52.1572,52.7567,94816.718617585,0
+PHO.US,D,20220826,000000,52.8267,52.8267,50.8183,50.8483,76115.389660258,0
+PHO.US,D,20220829,000000,50.4086,50.8883,50.3087,50.5685,480384.7579769,0
+PHO.US,D,20220830,000000,50.5785,50.8562,49.92,50.1089,98087.399503411,0
+PHO.US,D,20220831,000000,50.2788,50.4486,49.5593,49.6393,95326.136172936,0
+PHO.US,D,20220901,000000,49.3695,49.7692,48.9998,49.7592,134258.04757399,0
+PHO.US,D,20220902,000000,50.2688,50.4229,49.0398,49.2896,113835.30762412,0
+PHO.US,D,20220906,000000,49.4794,49.6193,49.1224,49.3995,118154.84823098,0
+PHO.US,D,20220907,000000,49.3795,50.7283,49.3795,50.6884,65324.544705859,0
+PHO.US,D,20220908,000000,50.3837,51.138,50.2588,51.0981,74949.433958916,0
+PHO.US,D,20220909,000000,51.3878,51.7276,51.2779,51.6276,115197.42411298,0
+PHO.US,D,20220912,000000,51.8575,52.126,51.6926,52.0573,85745.283015037,0
+PHO.US,D,20220913,000000,51.0781,51.0781,50.0689,50.2188,166193.22394664,0
+PHO.US,D,20220914,000000,50.2887,50.4686,49.8391,50.2488,65757.899915028,0
+PHO.US,D,20220915,000000,50.1688,50.4486,49.3786,49.4994,65918.031170148,0
+PHO.US,D,20220916,000000,48.9399,49.0498,48.4203,48.76,469255.63574606,0
+PHO.US,D,20220919,000000,48.43,49.5,48.43,49.5,207265,0
+PHO.US,D,20220920,000000,49.08,49.08,48.1879,48.57,75472,0
+PHO.US,D,20220921,000000,48.88,49.38,47.99,47.99,61209,0
+PHO.US,D,20220922,000000,47.88,47.88,47.31,47.37,140088,0
+PHO.US,D,20220923,000000,46.92,47.0227,46.22,46.86,148775,0
+PHO.US,D,20220926,000000,46.54,47.125,46.1863,46.37,79785,0
+PHO.US,D,20220927,000000,46.78,46.91,45.58,45.85,108979,0
+PHO.US,D,20220928,000000,46.21,47.22,46.13,46.99,186223,0
+PHO.US,D,20220929,000000,46.5,46.67,45.86,46.12,107327,0
+PHO.US,D,20220930,000000,46.21,46.74,45.67,45.75,73380,0
+PHO.US,D,20221003,000000,46.31,47.69,46.195,47.44,92392,0
+PHO.US,D,20221004,000000,48.2,48.86,48.14,48.86,80606,0
+PHO.US,D,20221005,000000,48.3,48.92,47.91,48.54,69716,0
+PHO.US,D,20221006,000000,48.4,48.62,47.94,48.03,47253,0
+PHO.US,D,20221007,000000,47.57,47.69,46.41,46.7,85330,0
+PHO.US,D,20221010,000000,46.76,46.93,46.31,46.57,45357,0
+PHO.US,D,20221011,000000,46.43,47.08,46.1399,46.57,70278,0
+PHO.US,D,20221012,000000,46.6,46.7,45.87,45.91,104728,0
+PHO.US,D,20221013,000000,45.08,46.95,44.72,46.68,298851,0
+PHO.US,D,20221014,000000,47.08,47.29,45.65,45.7,81756,0
+PHO.US,D,20221017,000000,46.48,47.36,46.48,47.21,93521,0
+PHO.US,D,20221018,000000,48.2,48.44,47.59,48.03,101169,0
+PHO.US,D,20221019,000000,47.55,47.62,46.76,47.28,237583,0
+PHO.US,D,20221020,000000,47.03,47.259,45.8537,45.93,129838,0
+PHO.US,D,20221021,000000,46.01,47.14,45.62,47.03,154647,0
+PHO.US,D,20221024,000000,47.38,47.932,47.1893,47.76,67378,0
+PHO.US,D,20221025,000000,47.78,48.97,47.78,48.86,95533,0
+PHO.US,D,20221026,000000,48.87,49.57,48.81,49.01,84022,0
+PHO.US,D,20221027,000000,49.24,49.82,49.14,49.36,146837,0
+PHO.US,D,20221028,000000,49.55,50.49,49.55,50.42,54610,0
+PHO.US,D,20221031,000000,50.24,50.5944,50.01,50.41,150435,0
+PHO.US,D,20221101,000000,50.74,50.76,49.72,50.21,62123,0
+PHO.US,D,20221102,000000,50.18,50.45,48.68,48.69,36342,0
+PHO.US,D,20221103,000000,47.97,48.45,47.43,48.12,86615,0
+PHO.US,D,20221104,000000,48.85,48.9383,48.05,48.81,48045,0
+PHO.US,D,20221107,000000,49.04,49.37,48.7,49.31,59550,0
+PHO.US,D,20221108,000000,49.56,50.1422,49.245,49.78,73809,0
+PHO.US,D,20221109,000000,49.35,49.8099,48.92,49.01,106089,0
+PHO.US,D,20221110,000000,50.55,52.38,50.55,52.3,108759,0
+PHO.US,D,20221111,000000,52.29,52.92,52.24,52.5,47324,0
+PHO.US,D,20221114,000000,52.31,52.625,51.86,51.86,122246,0
+PHO.US,D,20221115,000000,52.73,52.94,52.18,52.67,48078,0
+PHO.US,D,20221116,000000,52.59,52.74,52.11,52.26,74744,0
+PHO.US,D,20221117,000000,51.62,51.64,50.87,51.52,107370,0
+PHO.US,D,20221118,000000,52,52.33,51.79,52.18,70156,0
+PHO.US,D,20221121,000000,52.19,52.58,52.1,52.3,58412,0
+PHO.US,D,20221122,000000,52.62,52.87,52.375,52.84,45821,0
+PHO.US,D,20221123,000000,52.84,53.19,52.8,53.01,70982,0
+PHO.US,D,20221125,000000,53.02,53.4199,53.02,53.35,15863,0
+PHO.US,D,20221128,000000,52.86,52.95,51.88,52.08,189893,0
+PHO.US,D,20221129,000000,52.04,52.04,51.58,51.73,60018,0
+PHO.US,D,20221130,000000,51.75,53.36,51.52,53.36,63104,0
+PHO.US,D,20221201,000000,53.59,54.09,53.45,53.76,83156,0
+PHO.US,D,20221202,000000,53.12,53.965,52.98,53.66,53459,0
+PHO.US,D,20221205,000000,53.43,53.43,52.6,52.74,124577,0
+PHO.US,D,20221206,000000,52.85,52.85,52.05,52.45,69427,0
+PHO.US,D,20221207,000000,52.4,53.02,52.395,52.56,67116,0
+PHO.US,D,20221208,000000,52.82,53.0582,52.558,52.8,91437,0
+PHO.US,D,20221209,000000,52.72,53.1224,52.62,52.63,40456,0
+PHO.US,D,20221212,000000,52.71,53.19,52.71,53.19,35797,0
+PHO.US,D,20221213,000000,54.3,54.75,53.405,53.8,78433,0
+PHO.US,D,20221214,000000,53.7,54.2299,53.18,53.47,53987,0
+PHO.US,D,20221215,000000,52.81,52.95,51.8846,52.02,98826,0
+PHO.US,D,20221216,000000,51.42,51.6637,50.9,51.215,93734,0
+PHO.US,D,20221219,000000,51.21,51.48,50.59,50.76,53449,0
+PHO.US,D,20221220,000000,50.62,51.11,50.52,50.91,156787,0
+PHO.US,D,20221221,000000,51.14,51.825,51.04,51.72,71324,0
+PHO.US,D,20221222,000000,51.37,51.37,50.4,51.25,81544,0
+PHO.US,D,20221223,000000,51.33,51.57,51.1324,51.57,63831,0
+PHO.US,D,20221227,000000,51.55,51.88,51.28,51.79,55284,0
+PHO.US,D,20221228,000000,51.89,52.26,51.1,51.16,65493,0
+PHO.US,D,20221229,000000,51.42,52.27,51.4183,52.12,72258,0
+PHO.US,D,20221230,000000,51.79,51.86,51.095,51.54,68668,0
+PHO.US,D,20230103,000000,51.75,52.015,51.1701,51.53,124869,0
+PHO.US,D,20230104,000000,51.87,52.58,51.87,52.27,119769,0
+PHO.US,D,20230105,000000,51.94,52.06,51.3101,51.45,39222,0
+PHO.US,D,20230106,000000,51.96,52.51,51.53,52.41,70704,0
+PHO.US,D,20230109,000000,52.52,53.23,52.35,52.5,93895,0
+PHO.US,D,20230110,000000,52.32,53.27,52.26,53.27,77997,0
+PHO.US,D,20230111,000000,53.25,54,53.25,54,53408,0
+PHO.US,D,20230112,000000,54.12,54.2728,53.6875,54.06,70621,0
+PHO.US,D,20230113,000000,53.65,54.39,53.65,54.29,43727,0
+PHO.US,D,20230117,000000,54.28,54.6,53.86,53.91,107540,0
+PHO.US,D,20230118,000000,54.17,54.3001,53.06,53.14,52050,0
+PHO.US,D,20230119,000000,52.95,52.95,52.08,52.1,97681,0
+PHO.US,D,20230120,000000,52.1,52.94,51.8946,52.94,54860,0
+PHO.US,D,20230123,000000,52.81,53.43,52.6853,53.2,74498,0
+PHO.US,D,20230124,000000,53.05,53.53,52.81,53.36,64319,0
+PHO.US,D,20230125,000000,52.94,53.29,52.6043,53.27,81250,0
+PHO.US,D,20230126,000000,53.48,53.5,52.9307,53.38,67891,0
+PHO.US,D,20230127,000000,53.09,53.77,52.971,53.51,135349,0
+PHO.US,D,20230130,000000,53.36,53.62,52.72,52.73,64034,0
+PHO.US,D,20230131,000000,53.05,54.41,53.05,54.37,247592,0
+PHO.US,D,20230201,000000,54.19,55.555,54.1,55.18,339922,0
+PHO.US,D,20230202,000000,55.19,55.77,55.18,55.5,318257,0
+PHO.US,D,20230203,000000,54.95,55.31,54.8,55.05,65433,0
+PHO.US,D,20230206,000000,54.64,54.77,54.23,54.39,825658,0
+PHO.US,D,20230207,000000,54.39,54.8401,53.83,54.78,256594,0
+PHO.US,D,20230208,000000,54.64,54.72,54.1,54.22,222432,0
+PHO.US,D,20230209,000000,54.55,54.75,53.42,53.56,109512,0
+PHO.US,D,20230210,000000,53.35,53.74,53.3,53.68,76906,0
+PHO.US,D,20230213,000000,53.8,54.35,53.8,54.35,108176,0
+PHO.US,D,20230214,000000,54.22,54.6599,53.87,54.5,74003,0
+PHO.US,D,20230215,000000,54.29,54.905,54.16,54.85,100622,0
+PHO.US,D,20230216,000000,54.22,54.73,54.0001,54.34,50089,0
+PHO.US,D,20230217,000000,54.16,54.77,54.1001,54.73,119231,0
+PHO.US,D,20230221,000000,54.17,54.17,53.2941,53.37,60094,0
+PHO.US,D,20230222,000000,53.41,53.74,53.18,53.33,41672,0
+PHO.US,D,20230223,000000,53.69,53.76,52.97,53.43,63189,0
+PHO.US,D,20230224,000000,52.79,53.0464,52.46,52.91,43682,0
+PHO.US,D,20230227,000000,53.25,53.7599,52.79,52.92,77996,0
+PHO.US,D,20230228,000000,52.92,53.4162,52.8223,53,49050,0
+PHO.US,D,20230301,000000,52.76,53.09,52.55,52.72,110932,0
+PHO.US,D,20230302,000000,52.58,53.36,52.31,53.23,138375,0
+PHO.US,D,20230303,000000,53.4,53.8,53.0699,53.76,30104,0
+PHO.US,D,20230306,000000,53.89,54.05,53.2238,53.37,115355,0
+PHO.US,D,20230307,000000,53.14,53.2102,52.37,52.41,74329,0
+PHO.US,D,20230308,000000,52.42,52.9,52.39,52.87,30753,0
+PHO.US,D,20230309,000000,52.86,53.1853,52.2,52.2,56597,0
+PHO.US,D,20230310,000000,52.12,52.17,50.7649,51.14,142402,0
+PHO.US,D,20230313,000000,50.57,51.5781,50.57,51.06,64868,0
+PHO.US,D,20230314,000000,51.6,52.2752,51.38,51.95,62671,0
+PHO.US,D,20230315,000000,51.24,51.24,50.3715,51.03,75052,0
+PHO.US,D,20230316,000000,50.63,51.7122,50.62,51.62,27299,0
+PHO.US,D,20230317,000000,51.08,51.24,50.3883,50.61,95762,0
+PHO.US,D,20230320,000000,50.68,51.5198,50.68,51.29,69486,0
+PHO.US,D,20230321,000000,51.81,51.965,51.28,51.61,41596,0
+PHO.US,D,20230322,000000,51.64,52.095,50.88,50.88,47900,0
+PHO.US,D,20230323,000000,51.19,51.6,50.43,50.79,180874,0
+PHO.US,D,20230324,000000,50.56,51.37,50.2,51.32,88240,0
+PHO.US,D,20230327,000000,51.62,51.915,51.47,51.64,164347,0
+PHO.US,D,20230328,000000,51.45,52.12,51.45,51.84,69240,0
+PHO.US,D,20230329,000000,52.38,52.4,52.0455,52.38,76982,0
+PHO.US,D,20230330,000000,52.79,52.8699,52.46,52.6,71460,0
+PHO.US,D,20230331,000000,52.69,53.38,52.69,53.35,55860,0
+PHO.US,D,20230403,000000,53.14,53.33,52.77,53.15,71398,0
+PHO.US,D,20230404,000000,53.09,53.23,51.8496,51.98,70738,0
+PHO.US,D,20230405,000000,51.69,51.88,51.36,51.6,63357,0
+PHO.US,D,20230406,000000,51.58,51.6,51.2309,51.57,43106,0
+PHO.US,D,20230410,000000,51.26,51.97,51.26,51.97,59606,0
+PHO.US,D,20230411,000000,52.01,52.53,52.01,52.31,50131,0
+PHO.US,D,20230412,000000,52.68,52.9099,52.35,52.44,57723,0
+PHO.US,D,20230413,000000,52.59,52.92,52.17,52.92,107258,0
+PHO.US,D,20230414,000000,52.76,53.12,52.2,52.45,42768,0
+PHO.US,D,20230417,000000,52.38,52.69,52.21,52.69,75962,0
+PHO.US,D,20230418,000000,52.84,53.0567,52.31,52.47,39526,0
+PHO.US,D,20230419,000000,52.19,52.55,52.19,52.51,34134,0
+PHO.US,D,20230420,000000,52.02,52.75,52,52.59,44086,0
+PHO.US,D,20230421,000000,52.61,52.95,52.576,52.93,38868,0
+PHO.US,D,20230424,000000,52.96,53.31,52.96,53.09,42137,0
+PHO.US,D,20230425,000000,52.62,52.7803,51.94,51.95,52547,0
+PHO.US,D,20230426,000000,51.65,51.83,51.16,51.27,91685,0
+PHO.US,D,20230427,000000,51.44,52.35,51.3703,52.35,42902,0
+PHO.US,D,20230428,000000,52.23,52.795,52.23,52.58,42415,0
+PHO.US,D,20230501,000000,52.57,53.2983,52.57,52.92,58534,0
+PHO.US,D,20230502,000000,52.77,52.92,52.0256,52.84,37469,0
+PHO.US,D,20230503,000000,52.92,53.64,52.92,52.99,105388,0
+PHO.US,D,20230504,000000,52.85,53.18,52.66,52.97,54520,0
+PHO.US,D,20230505,000000,53.36,53.94,53.35,53.82,61285,0
+PHO.US,D,20230508,000000,53.73,54,53.34,53.51,55229,0
+PHO.US,D,20230509,000000,53.39,53.437,53.11,53.33,41852,0
+PHO.US,D,20230510,000000,53.71,53.87,52.95,53.55,50950,0
+PHO.US,D,20230511,000000,53.25,53.39,52.88,53.14,37065,0
+PHO.US,D,20230512,000000,53.21,53.62,52.831,53.16,50892,0
+PHO.US,D,20230515,000000,53.21,53.4299,53.07,53.35,61591,0
+PHO.US,D,20230516,000000,53.08,53.11,52.53,52.54,46804,0
+PHO.US,D,20230517,000000,52.76,53.08,52.4,52.97,28679,0
+PHO.US,D,20230518,000000,52.74,53.6,52.74,53.54,32048,0
+PHO.US,D,20230519,000000,53.63,53.82,53.26,53.32,34075,0
+PHO.US,D,20230522,000000,53.27,53.71,53.27,53.54,40494,0
+PHO.US,D,20230523,000000,53.28,53.5237,52.77,52.78,181451,0
+PHO.US,D,20230524,000000,52.58,52.58,51.93,52.07,214182,0
+PHO.US,D,20230525,000000,52.09,52.3,51.75,52.19,211915,0
+PHO.US,D,20230526,000000,52.22,52.7462,52.19,52.69,42449,0
+PHO.US,D,20230530,000000,52.87,52.94,52.35,52.35,36677,0
+PHO.US,D,20230531,000000,52.32,52.42,51.815,52.05,106486,0
+PHO.US,D,20230601,000000,52.14,52.5919,51.76,52.49,59572,0
+PHO.US,D,20230602,000000,52.91,54.14,52.91,54.11,61388,0
+PHO.US,D,20230605,000000,54.01,54.01,53.41,53.8,74516,0
+PHO.US,D,20230606,000000,53.78,54.4082,53.6168,54.22,110410,0
+PHO.US,D,20230607,000000,54.34,54.91,54.34,54.9,64053,0
+PHO.US,D,20230608,000000,54.86,54.89,54.41,54.69,154294,0
+PHO.US,D,20230609,000000,54.68,54.68,54.26,54.53,72891,0
+PHO.US,D,20230612,000000,54.58,54.65,54.28,54.58,72514,0
+PHO.US,D,20230613,000000,54.73,55.28,54.65,55.24,86114,0
+PHO.US,D,20230614,000000,55.41,55.54,54.83,55.07,118874,0
+PHO.US,D,20230615,000000,54.98,55.835,54.8798,55.72,86294,0
+PHO.US,D,20230616,000000,55.66,55.9699,55.55,55.69,95571,0
+PHO.US,D,20230620,000000,55.31,55.31,54.95,55.24,80684,0
+PHO.US,D,20230621,000000,55.14,55.7114,54.92,55.58,45435,0
+PHO.US,D,20230622,000000,55.49,55.6,55.16,55.28,69551,0
+PHO.US,D,20230623,000000,55.03,55.34,54.75,54.8,60939,0
+PHO.US,D,20230626,000000,55.0343,55.1699,54.68,54.92,66863,0
+PHO.US,D,20230627,000000,54.94,55.72,54.94,55.67,56620,0
+PHO.US,D,20230628,000000,55.61,55.6299,55.16,55.36,77837,0
+PHO.US,D,20230629,000000,55.34,55.87,55.04,55.87,44670,0
+PHO.US,D,20230630,000000,56.17,56.57,56.06,56.39,84041,0
+PHO.US,D,20230703,000000,56.3,56.3,55.8859,56.28,26887,0
+PHO.US,D,20230705,000000,55.86,56.01,55.61,55.86,76170,0
+PHO.US,D,20230706,000000,55.39,55.41,54.92,55.22,76166,0
+PHO.US,D,20230707,000000,55.12,55.8199,55.12,55.35,253307,0
+PHO.US,D,20230710,000000,55.2,55.95,55.2,55.91,61059,0
+PHO.US,D,20230711,000000,55.91,56.5,55.91,56.41,262975,0
+PHO.US,D,20230712,000000,56.93,57.21,56.7027,56.97,129957,0
+PHO.US,D,20230713,000000,57.05,57.1,56.85,56.98,101677,0
+PHO.US,D,20230714,000000,56.96,56.989,56.56,56.9,41660,0
+PHO.US,D,20230717,000000,56.7,57.13,56.62,56.95,94270,0
+PHO.US,D,20230718,000000,56.88,57.29,56.87,57.23,113433,0
+PHO.US,D,20230719,000000,57.3,57.4501,57.0701,57.37,76634,0
+PHO.US,D,20230720,000000,57.43,57.655,57.1439,57.61,116182,0
+PHO.US,D,20230721,000000,57.71,58.27,57.6745,58.16,83208,0
+PHO.US,D,20230724,000000,58.26,58.34,57.91,58.21,68528,0
+PHO.US,D,20230725,000000,57.83,58.43,57.8,58.24,101733,0
+PHO.US,D,20230726,000000,57.99,58.42,57.9,58.32,46172,0
+PHO.US,D,20230727,000000,58.43,58.45,57.5837,57.7,85962,0
+PHO.US,D,20230728,000000,57.91,58.035,57.6,57.9,53616,0
+PHO.US,D,20230731,000000,57.98,58,57.65,57.87,50215,0
+PHO.US,D,20230801,000000,57.6,57.97,57.6,57.84,62524,0
+PHO.US,D,20230802,000000,57.55,58.14,57.55,57.81,60218,0
+PHO.US,D,20230803,000000,57.56,57.56,57.14,57.27,86308,0
+PHO.US,D,20230804,000000,57.31,57.79,57.11,57.23,66570,0
+PHO.US,D,20230807,000000,57.27,57.92,57.27,57.77,54980,0
+PHO.US,D,20230808,000000,57.47,57.71,56.8801,57.63,71005,0
+PHO.US,D,20230809,000000,57.65,57.73,57.0681,57.11,45784,0
+PHO.US,D,20230810,000000,57.27,57.66,56.925,57.06,71456,0
+PHO.US,D,20230811,000000,56.93,57.3,56.8393,57.15,33164,0
+PHO.US,D,20230814,000000,56.99,57.4,56.93,57.4,39945,0
+PHO.US,D,20230815,000000,57.04,57.17,56.73,56.74,76659,0
+PHO.US,D,20230816,000000,56.69,56.98,56.44,56.44,47688,0
+PHO.US,D,20230817,000000,56.52,56.55,55.64,55.64,61316,0
+PHO.US,D,20230818,000000,55.5,55.76,55.26,55.63,50807,0
+PHO.US,D,20230821,000000,55.59,55.63,55.12,55.49,56365,0
+PHO.US,D,20230822,000000,55.71,55.71,55.48,55.64,60983,0
+PHO.US,D,20230823,000000,55.71,56.1999,55.71,56.15,43879,0
+PHO.US,D,20230824,000000,56.15,56.47,55.51,55.53,61466,0
+PHO.US,D,20230825,000000,55.62,56.285,55.58,56.06,54786,0
+PHO.US,D,20230828,000000,56.25,56.6839,56.25,56.53,45711,0
+PHO.US,D,20230829,000000,56.54,57.14,56.35,57.13,66013,0
+PHO.US,D,20230830,000000,57.16,57.6,57.16,57.31,36508,0
+PHO.US,D,20230831,000000,57.52,57.6099,57.14,57.14,37148,0
+PHO.US,D,20230901,000000,57.43,57.69,57.15,57.3,82642,0
+PHO.US,D,20230905,000000,57.18,57.18,56.05,56.07,75747,0
+PHO.US,D,20230906,000000,56.07,56.22,55.555,55.8,51103,0
+PHO.US,D,20230907,000000,55.44,55.4684,55.01,55.18,79069,0
+PHO.US,D,20230908,000000,55.12,55.12,54.55,54.66,49896,0
+PHO.US,D,20230911,000000,54.85,55.16,54.77,55.05,84695,0
+PHO.US,D,20230912,000000,54.92,54.96,54.55,54.65,80324,0
+PHO.US,D,20230913,000000,54.6,54.85,54.45,54.6,79659,0
+PHO.US,D,20230914,000000,54.87,55.15,54.67,55.09,65555,0
+PHO.US,D,20230915,000000,55.02,55.02,54.57,54.68,74918,0
+PHO.US,D,20230918,000000,54.58,54.9298,54.48,54.56,30418,0
+PHO.US,D,20230919,000000,54.6,54.65,54.09,54.42,63786,0
+PHO.US,D,20230920,000000,54.48,54.88,54.1,54.15,50850,0
+PHO.US,D,20230921,000000,53.79,53.79,53.11,53.15,73479,0
+PHO.US,D,20230922,000000,53.26,53.41,53.05,53.07,62280,0
+PHO.US,D,20230925,000000,52.9,53.32,52.84,53.28,64343,0
+PHO.US,D,20230926,000000,53.12,53.34,52.73,52.79,63877,0
+PHO.US,D,20230927,000000,52.92,53.38,52.83,53.11,48807,0
+PHO.US,D,20230928,000000,53.17,53.88,53.17,53.46,40594,0
+PHO.US,D,20230929,000000,53.72,53.73,53.0311,53.18,47722,0
+PHO.US,D,20231002,000000,53.15,53.18,52.28,52.54,70167,0
+PHO.US,D,20231003,000000,52.23,52.57,51.842,52,90108,0
+PHO.US,D,20231004,000000,52.02,52.7,51.78,52.69,48777,0
+PHO.US,D,20231005,000000,52.62,52.7842,52.27,52.53,76163,0
+PHO.US,D,20231006,000000,52.23,53.2,52.104,52.97,59939,0
+PHO.US,D,20231009,000000,52.76,53.37,52.655,53.31,33883,0
+PHO.US,D,20231010,000000,53.38,54.08,53.38,53.61,38612,0
+PHO.US,D,20231011,000000,53.66,54.09,53.66,54.09,63778,0
+PHO.US,D,20231012,000000,54.09,54.135,52.92,53.17,82760,0
+PHO.US,D,20231013,000000,53.15,53.29,52.39,52.59,52909,0
+PHO.US,D,20231016,000000,52.87,53.2941,52.75,53.21,49726,0
+PHO.US,D,20231017,000000,52.87,53.94,52.8384,53.58,38826,0
+PHO.US,D,20231018,000000,53.21,53.21,51.79,51.79,91435,0
+PHO.US,D,20231019,000000,51.85,52.46,51.52,51.62,62298,0
+PHO.US,D,20231020,000000,51.49,51.81,51.13,51.16,82944,0
+PHO.US,D,20231023,000000,51.04,51.3959,50.76,50.82,67885,0
+PHO.US,D,20231024,000000,50.86,51.1099,50.65,50.7,43009,0
+PHO.US,D,20231025,000000,50.42,50.4761,49.83,50.11,124008,0
+PHO.US,D,20231026,000000,50.06,50.66,50.04,50.34,33975,0
+PHO.US,D,20231027,000000,50.33,50.39,49.651,49.77,110222,0
+PHO.US,D,20231030,000000,49.98,50.26,49.693,50.11,77474,0
+PHO.US,D,20231031,000000,50.18,50.9,50.18,50.82,74788,0
+PHO.US,D,20231101,000000,50.69,51.09,50.38,51.09,90960,0
+PHO.US,D,20231102,000000,51.48,52.16,51.44,52.09,59969,0
+PHO.US,D,20231103,000000,52.66,53.62,52.66,53.24,85146,0
+PHO.US,D,20231106,000000,53.28,53.29,52.7007,52.78,60879,0
+PHO.US,D,20231107,000000,52.54,52.86,52.4,52.74,37039,0
+PHO.US,D,20231108,000000,52.74,52.92,52.4203,52.66,49557,0
+PHO.US,D,20231109,000000,52.95,53,52.45,52.49,54854,0
+PHO.US,D,20231110,000000,52.66,53.2,52.5302,53.14,40842,0
+PHO.US,D,20231113,000000,53.08,53.28,52.94,53.14,72994,0
+PHO.US,D,20231114,000000,54.04,55.31,54.04,55.24,110739,0
+PHO.US,D,20231115,000000,55.14,55.79,55.14,55.21,135548,0
+PHO.US,D,20231116,000000,55.17,55.6487,55.17,55.33,57068,0
+PHO.US,D,20231117,000000,55.58,55.58,55.28,55.45,57776,0
+PHO.US,D,20231120,000000,55.36,55.43,55.12,55.32,85323,0
+PHO.US,D,20231121,000000,55.3,55.72,55.3,55.53,74821,0
+PHO.US,D,20231122,000000,55.66,56.0562,55.61,55.9,68003,0
+PHO.US,D,20231124,000000,55.9,56.18,55.79,56.1,35846,0
+PHO.US,D,20231127,000000,56,56.29,55.8888,56.16,76323,0
+PHO.US,D,20231128,000000,56.09,56.2299,55.6181,55.68,45695,0
+PHO.US,D,20231129,000000,55.91,56.3042,55.91,55.98,43904,0
+PHO.US,D,20231130,000000,56.04,56.64,55.85,56.59,57813,0
+PHO.US,D,20231201,000000,56.38,57.4,56.38,57.4,78888,0
+PHO.US,D,20231204,000000,56.96,57.4825,56.96,57.43,43716,0
+PHO.US,D,20231205,000000,57.32,57.38,56.92,57.09,49255,0
+PHO.US,D,20231206,000000,57.28,57.805,57.28,57.39,83826,0
+PHO.US,D,20231207,000000,57.25,57.6199,57.14,57.6,50114,0
+PHO.US,D,20231208,000000,57.46,57.97,57.46,57.69,64693,0
+PHO.US,D,20231211,000000,57.69,58.05,57.69,58.04,87723,0
+PHO.US,D,20231212,000000,58.1,58.3742,57.91,58.14,147662,0
+PHO.US,D,20231213,000000,58.17,59.21,57.89,59.2,105312,0
+PHO.US,D,20231214,000000,59.36,60.33,59.36,60.03,108728,0
+PHO.US,D,20231215,000000,59.92,60.045,59.4,59.57,51104,0
+PHO.US,D,20231218,000000,59.63,59.71,59.18,59.51,68219,0
+PHO.US,D,20231219,000000,59.7,60.31,59.7,60.28,84121,0
+PHO.US,D,20231220,000000,60.27,60.84,59.665,59.72,108414,0
+PHO.US,D,20231221,000000,60.03,60.41,59.83,60.38,107221,0
+PHO.US,D,20231222,000000,60.5,60.83,60.49,60.71,61858,0
+PHO.US,D,20231226,000000,60.7,61.19,60.6675,61.01,46029,0
+PHO.US,D,20231227,000000,60.97,61.32,60.97,61.28,47943,0
+PHO.US,D,20231228,000000,61.17,61.3213,61.0805,61.24,60694,0
+PHO.US,D,20231229,000000,61.15,61.26,60.75,60.86,38799,0
+PHO.US,D,20240102,000000,60.53,60.79,60.06,60.38,99445,0
+PHO.US,D,20240103,000000,60,60,58.91,58.93,79181,0
+PHO.US,D,20240104,000000,58.9,59.2,58.7626,58.8,74940,0
+PHO.US,D,20240105,000000,58.65,59.1,58.5251,58.67,60290,0
+PHO.US,D,20240108,000000,58.54,59.23,58.54,59.23,48897,0
+PHO.US,D,20240109,000000,58.92,59.21,58.7,58.92,81861,0
+PHO.US,D,20240110,000000,58.92,59.2199,58.68,59.14,83149,0
+PHO.US,D,20240111,000000,59.16,59.18,58.41,59.01,56880,0
+PHO.US,D,20240112,000000,59.31,59.45,58.89,59.09,43607,0
+PHO.US,D,20240116,000000,58.75,59.1273,58.63,58.87,430663,0
+PHO.US,D,20240117,000000,58.52,58.79,58.3199,58.49,59967,0
+PHO.US,D,20240118,000000,58.62,59.15,58.59,59.05,110684,0
+PHO.US,D,20240119,000000,59.05,59.57,58.76,59.53,49504,0
+PHO.US,D,20240122,000000,59.63,60.28,59.63,60.19,215081,0
+PHO.US,D,20240123,000000,60.28,60.4799,59.75,59.87,61747,0
+PHO.US,D,20240124,000000,60.14,60.16,58.8,58.81,47530,0
+PHO.US,D,20240125,000000,59.26,59.4594,59.05,59.34,47154,0
+PHO.US,D,20240126,000000,59.58,59.929,59.35,59.41,52985,0
+PHO.US,D,20240129,000000,59.42,60.12,59.3741,60.09,51220,0
+PHO.US,D,20240130,000000,59.91,60.4482,59.91,60.42,64021,0
+PHO.US,D,20240131,000000,60.29,60.29,59.2461,59.26,43579,0
+PHO.US,D,20240201,000000,59.47,60.34,59.35,60.32,88737,0
+PHO.US,D,20240202,000000,60.12,60.58,59.5681,60.26,45694,0
+PHO.US,D,20240205,000000,59.9,59.9,59.3,59.52,137630,0
+PHO.US,D,20240206,000000,59.54,60.35,59.48,60.33,81644,0
+PHO.US,D,20240207,000000,60.61,61.4,60.61,61.09,62216,0
+PHO.US,D,20240208,000000,61.24,61.89,61.24,61.86,68294,0
+PHO.US,D,20240209,000000,61.88,62.3,61.86,62.2,61847,0
+PHO.US,D,20240212,000000,62.21,62.5655,62.03,62.5,70973,0
+PHO.US,D,20240213,000000,61.67,61.95,61.05,61.46,48653,0
+PHO.US,D,20240214,000000,61.82,62.31,61.62,62.31,81128,0
+PHO.US,D,20240215,000000,62.69,63.16,62.545,63.15,75531,0
+PHO.US,D,20240216,000000,62.81,63.2815,62.75,62.78,49818,0
+PHO.US,D,20240220,000000,62.55,62.71,62.25,62.7,99044,0
+PHO.US,D,20240221,000000,62.58,62.76,62.33,62.75,46402,0
+PHO.US,D,20240222,000000,63.04,63.32,62.8705,63.23,46821,0
+PHO.US,D,20240223,000000,63.33,63.62,63.3,63.47,60231,0
+PHO.US,D,20240226,000000,63.5,63.69,63.39,63.52,55252,0
+PHO.US,D,20240227,000000,63.6,63.78,63.49,63.72,50642,0
+PHO.US,D,20240228,000000,63.61,64.18,63.61,63.98,47981,0
+PHO.US,D,20240229,000000,64.19,64.25,63.695,63.91,37846,0
+PHO.US,D,20240301,000000,63.92,64.46,63.665,64.43,60546,0
+PHO.US,D,20240304,000000,64.43,65.03,64.405,64.82,76908,0
+PHO.US,D,20240305,000000,64.25,64.545,63.61,63.73,48272,0
+PHO.US,D,20240306,000000,64.02,64.5394,64.02,64.18,141297,0
+PHO.US,D,20240307,000000,64.46,64.8,64.4305,64.71,77506,0
+PHO.US,D,20240308,000000,64.88,65.12,64.36,64.42,52340,0
+PHO.US,D,20240311,000000,64.42,64.42,63.772,64.24,57474,0
+PHO.US,D,20240312,000000,64.24,64.61,64.1574,64.51,66650,0
+PHO.US,D,20240313,000000,64.53,64.8599,64.505,64.68,48658,0
+PHO.US,D,20240314,000000,64.7,64.81,63.89,64.27,45849,0
+PHO.US,D,20240315,000000,64.17,64.55,64.17,64.37,40593,0
+PHO.US,D,20240318,000000,64.39,64.71,64.14,64.14,116257,0
+PHO.US,D,20240319,000000,64.22,65.07,64.22,65.06,125663,0
+PHO.US,D,20240320,000000,65.09,65.63,64.94,65.54,74803,0
+PHO.US,D,20240321,000000,65.53,66.5199,65.53,66.43,52034,0
+PHO.US,D,20240322,000000,66.45,66.6433,66.06,66.22,71926,0
+PHO.US,D,20240325,000000,66.15,66.25,65.48,65.52,72688,0
+PHO.US,D,20240326,000000,65.6,65.7,65.49,65.54,41210,0
+PHO.US,D,20240327,000000,65.84,66.4,65.84,66.4,51186,0
+PHO.US,D,20240328,000000,66.4,66.7,66.39,66.57,40229,0
+PHO.US,D,20240401,000000,66.74,66.74,65.86,65.92,54092,0
+PHO.US,D,20240402,000000,65.52,65.5799,65.0924,65.32,76015,0
+PHO.US,D,20240403,000000,65.15,65.755,65.15,65.53,33931,0
+PHO.US,D,20240404,000000,66.03,66.21,65,65.13,59091,0
+PHO.US,D,20240405,000000,65.07,65.71,65.015,65.55,38934,0
+PHO.US,D,20240408,000000,65.8,65.8378,65.5101,65.63,62162,0
+PHO.US,D,20240409,000000,65.79,65.93,65.2406,65.88,39654,0
+PHO.US,D,20240410,000000,64.65,64.97,64.5,64.72,59696,0
+PHO.US,D,20240411,000000,64.79,64.929,64.2801,64.7,61557,0
+PHO.US,D,20240412,000000,64.37,64.48,63.7501,63.96,81827,0
+PHO.US,D,20240415,000000,64.44,64.72,63.3656,63.57,88010,0
+PHO.US,D,20240416,000000,63.37,63.75,63.0936,63.48,247856,0
+PHO.US,D,20240417,000000,63.79,63.79,62.82,63.04,42412,0
+PHO.US,D,20240418,000000,63.12,63.62,63.0556,63.13,30506,0
+PHO.US,D,20240419,000000,63.21,63.53,63.06,63.27,95640,0
+PHO.US,D,20240422,000000,63.59,64.06,63.2,63.7,30284,0
+PHO.US,D,20240423,000000,64.22,65.093,64.22,64.94,64809,0
+PHO.US,D,20240424,000000,64.75,65.1,64.3,64.69,40911,0
+PHO.US,D,20240425,000000,64.26,64.845,63.65,64.62,48275,0
+PHO.US,D,20240426,000000,64.65,64.9278,64.41,64.65,34907,0
+PHO.US,D,20240429,000000,64.88,65.01,64.66,64.88,38260,0
+PHO.US,D,20240430,000000,64.9,65.11,64.19,64.21,57374,0
+PHO.US,D,20240501,000000,64.21,65.35,64.21,64.62,54869,0
+PHO.US,D,20240502,000000,65.14,65.51,64.6183,65.43,118348,0
+PHO.US,D,20240503,000000,66.15,66.5,65.9065,66.15,110088,0
+PHO.US,D,20240506,000000,66.65,66.84,66.4451,66.84,101646,0
+PHO.US,D,20240507,000000,66.97,67.31,66.875,67.16,242971,0
+PHO.US,D,20240508,000000,67.17,67.34,67.05,67.27,129681,0
+PHO.US,D,20240509,000000,67.44,67.89,67.29,67.88,103328,0
+PHO.US,D,20240510,000000,68.13,68.24,67.92,68.19,67833,0
+PHO.US,D,20240513,000000,68.37,68.37,67.72,67.72,103214,0
+PHO.US,D,20240514,000000,67.93,68.27,67.85,68.2,135120,0
+PHO.US,D,20240515,000000,68.64,68.95,68.6391,68.93,86856,0
+PHO.US,D,20240516,000000,68.97,68.97,68.36,68.4,78447,0
+PHO.US,D,20240517,000000,68.4,68.48,68.1701,68.41,43560,0
+PHO.US,D,20240520,000000,68.43,68.76,68.38,68.67,55063,0
+PHO.US,D,20240521,000000,68.51,68.54,68.23,68.5,37936,0
+PHO.US,D,20240522,000000,68.44,68.72,68.0604,68.3,49392,0
+PHO.US,D,20240523,000000,68.46,68.46,67.13,67.15,210542,0
+PHO.US,D,20240524,000000,67.33,67.525,67.15,67.4,37328,0
+PHO.US,D,20240528,000000,67.45,67.45,65.9365,66.04,40781,0
+PHO.US,D,20240529,000000,65.41,65.41,65.04,65.08,74044,0
+PHO.US,D,20240530,000000,64.71,65.34,64.5202,65.34,41364,0
+PHO.US,D,20240531,000000,65.64,66.21,65.31,66.21,39479,0
+PHO.US,D,20240603,000000,66.37,66.37,65.2701,65.73,57692,0
+PHO.US,D,20240604,000000,65.49,65.49,64.845,65.08,76816,0
+PHO.US,D,20240605,000000,65.4,65.84,65,65.84,49166,0
+PHO.US,D,20240606,000000,65.91,65.96,65.375,65.52,96122,0
+PHO.US,D,20240607,000000,65.25,65.6032,65.1781,65.26,63833,0
+PHO.US,D,20240610,000000,65.16,65.56,64.92,65.56,80675,0
+PHO.US,D,20240611,000000,65.24,65.45,64.93,65.45,32199,0
+PHO.US,D,20240612,000000,66.39,66.9364,66.39,66.55,44998,0
+PHO.US,D,20240613,000000,66.45,66.45,65.67,66.26,40831,0
+PHO.US,D,20240614,000000,65.91,65.91,65.06,65.58,58005,0
+PHO.US,D,20240617,000000,65.47,66.0759,65.285,65.89,46336,0
+PHO.US,D,20240618,000000,65.8,66.5075,65.8,66.39,61990,0
+PHO.US,D,20240620,000000,66.11,66.16,65.57,65.75,81928,0
+PHO.US,D,20240621,000000,65.61,65.89,65.42,65.88,100361,0
+PHO.US,D,20240624,000000,66,66.5185,65.8608,66.08,67554,0
+PHO.US,D,20240625,000000,66.02,66.02,64.9,65.01,103581,0
+PHO.US,D,20240626,000000,64.84,64.84,64.3921,64.74,54381,0
+PHO.US,D,20240627,000000,64.77,65.1799,64.6575,65.09,65551,0
+PHO.US,D,20240628,000000,65.3,65.58,64.55,64.91,83214,0
+PHO.US,D,20240701,000000,64.98,65.05,63.81,63.82,134327,0
+PHO.US,D,20240702,000000,63.74,64.12,63.74,63.97,91558,0
+PHO.US,D,20240703,000000,64.01,64.44,63.93,64.06,37401,0
+PHO.US,D,20240705,000000,64.03,64.12,63.45,64.12,62339,0
+PHO.US,D,20240708,000000,64.27,64.555,64.16,64.29,71286,0
+PHO.US,D,20240709,000000,64.29,64.29,63.8101,63.83,50043,0
+PHO.US,D,20240710,000000,64.04,64.72,63.97,64.7,66714,0
+PHO.US,D,20240711,000000,65.35,66.54,65.35,66.24,84400,0
+PHO.US,D,20240712,000000,66.59,67.45,66.59,67.13,139415,0
+PHO.US,D,20240715,000000,67.39,67.67,67.06,67.17,64388,0
+PHO.US,D,20240716,000000,67.51,69.28,67.51,69.25,111960,0
+PHO.US,D,20240717,000000,69.06,69.4499,68.62,68.62,66054,0
+PHO.US,D,20240718,000000,68.5,69.43,68.04,68.15,75101,0
+PHO.US,D,20240719,000000,68.17,68.17,67.515,67.68,30442,0
+PHO.US,D,20240722,000000,68.05,68.65,67.57,68.65,82692,0
+PHO.US,D,20240723,000000,68.68,68.88,68.47,68.59,39170,0
+PHO.US,D,20240724,000000,68.15,68.33,67.37,67.39,48180,0
+PHO.US,D,20240725,000000,67.39,69.15,67.39,68.26,50715,0
+PHO.US,D,20240726,000000,69.04,70.0799,69.04,69.68,57765,0
+PHO.US,D,20240729,000000,69.95,69.95,69.41,69.59,65982,0
+PHO.US,D,20240730,000000,69.55,69.55,68.85,69.28,47833,0
+PHO.US,D,20240731,000000,69.68,70.4,69.39,69.65,70100,0
+PHO.US,D,20240801,000000,69.72,70.27,68.7069,69.26,59807,0
+PHO.US,D,20240802,000000,68.49,68.49,67.225,68.03,58085,0
+PHO.US,D,20240805,000000,66.83,67.1385,65.6414,66.15,191724,0
+PHO.US,D,20240806,000000,66.41,67.6,66.21,66.71,111591,0
+PHO.US,D,20240807,000000,67.43,67.73,66.0806,66.17,86004,0
+PHO.US,D,20240808,000000,66.58,67.29,66.18,67.27,60329,0
+PHO.US,D,20240809,000000,67.31,67.31,66.51,66.9,42384,0
+PHO.US,D,20240812,000000,67.1,67.1,66.1707,66.41,45466,0
+PHO.US,D,20240813,000000,66.72,67.505,66.44,67.46,81787,0
+PHO.US,D,20240814,000000,67.46,67.545,67.201,67.34,33254,0
+PHO.US,D,20240815,000000,67.93,68.58,67.8,68.38,60786,0
+PHO.US,D,20240816,000000,68.18,68.4,67.9893,68.15,44398,0
+PHO.US,D,20240819,000000,68.28,68.6252,68.265,68.61,39723,0
+PHO.US,D,20240820,000000,68.71,68.81,68.16,68.32,35996,0
+PHO.US,D,20240821,000000,68.66,69.13,68.445,69.07,44099,0
+PHO.US,D,20240822,000000,69.23,69.39,68.6395,68.71,45573,0
+PHO.US,D,20240823,000000,69.18,69.82,68.95,69.75,38875,0
+PHO.US,D,20240826,000000,69.97,70.2626,69.664,69.75,61822,0
+PHO.US,D,20240827,000000,69.45,69.47,69.07,69.29,41806,0
+PHO.US,D,20240828,000000,69.44,69.5399,69.05,69.13,32967,0
+PHO.US,D,20240829,000000,69.32,69.85,68.98,69.32,54716,0
+PHO.US,D,20240830,000000,69.56,69.94,69.1,69.84,46589,0
+PHO.US,D,20240903,000000,69.41,69.725,68.2,68.51,92117,0
+PHO.US,D,20240904,000000,68,68.17,67.39,67.64,52774,0
+PHO.US,D,20240905,000000,67.28,67.28,66.42,66.77,140933,0
+PHO.US,D,20240906,000000,66.77,67.225,66.02,66.09,73727,0
+PHO.US,D,20240909,000000,66.35,66.87,66.35,66.65,47307,0
+PHO.US,D,20240910,000000,66.77,67.17,66.552621,67.17,47349,0
+PHO.US,D,20240911,000000,66.97,67.03,65.67,66.98,96563,0
+PHO.US,D,20240912,000000,66.89,67.39,66.64,67.39,70202,0
+PHO.US,D,20240913,000000,67.75,68.28,67.52,68.13,109102,0
+PHO.US,D,20240916,000000,68.31,68.87,68.31,68.84,38923,0
+PHO.US,D,20240917,000000,69.18,69.51,68.94,69.27,112485,0
+PHO.US,D,20240918,000000,69.27,69.83,68.81,69.01,69004,0
+PHO.US,D,20240919,000000,70.04,70.1699,69.58,70.14,50373,0
+PHO.US,D,20240920,000000,69.87,69.87,69.2,69.3,62974,0
+PHO.US,D,20240923,000000,69.43,69.7899,69.43,69.77,55815,0
+PHO.US,D,20240924,000000,69.89,70.07,69.77,69.86,86150,0
+PHO.US,D,20240925,000000,69.89,69.99,69.28,69.36,39395,0
+PHO.US,D,20240926,000000,69.86,70.46,69.86,70.2,46451,0
+PHO.US,D,20240927,000000,70.55,71.09,70.28,70.51,88434,0
+PHO.US,D,20240930,000000,70.35,70.62,69.82,70.54,123734,0
+PHO.US,D,20241001,000000,70.53,70.53,69.67,70.01,167959,0
+PHO.US,D,20241002,000000,69.72,70.15,69.62,70,76502,0
+PHO.US,D,20241003,000000,69.8,69.8,69.3306,69.57,50802,0
+PHO.US,D,20241004,000000,69.75,69.785,69.235,69.64,46253,0
+PHO.US,D,20241007,000000,69.44,69.59,68.95,69.37,41703,0
+PHO.US,D,20241008,000000,69.45,69.8232,69.29,69.64,36131,0
+PHO.US,D,20241009,000000,69.88,70.39,69.815,70.09,157642,0
+PHO.US,D,20241010,000000,69.73,69.79,69.34,69.61,49719,0
+PHO.US,D,20241011,000000,69.54,70.27,69.54,70.22,46510,0
+PHO.US,D,20241014,000000,70.29,70.87,70.225,70.86,54695,0
+PHO.US,D,20241015,000000,70.94,71.46,70.72,70.81,61905,0
+PHO.US,D,20241016,000000,71.07,71.475,70.9298,71.22,46964,0
+PHO.US,D,20241017,000000,71.13,71.13,70.52,70.74,33011,0
+PHO.US,D,20241018,000000,70.82,70.89,70.55,70.69,27433,0
+PHO.US,D,20241021,000000,70.62,70.7493,69.87,70.1,58690,0
+PHO.US,D,20241022,000000,69.86,69.94,69.51,69.59,65489,0
+PHO.US,D,20241023,000000,69.39,69.83,69,69.41,37681,0
+PHO.US,D,20241024,000000,69.67,69.67,69.11,69.11,64784,0
+PHO.US,D,20241025,000000,69.42,69.4988,68.5399,68.62,62586,0
+PHO.US,D,20241028,000000,69.07,69.65,69.0675,69.11,62847,0
+PHO.US,D,20241029,000000,68.74,68.99,68.15,68.85,51340,0
+PHO.US,D,20241030,000000,68.94,69.4957,68.885,69.07,77555,0
+PHO.US,D,20241031,000000,68.83,69.12,68.22,68.25,42829,0
+PHO.US,D,20241101,000000,68.93,69.16,68.69,68.71,48285,0
+PHO.US,D,20241104,000000,68.79,69.525,68.79,69.13,50386,0
+PHO.US,D,20241105,000000,69.27,70.39,69.22,70.39,36637,0
+PHO.US,D,20241106,000000,72.08,72.59,71.51,72.1,166466,0
+PHO.US,D,20241107,000000,72.21,72.21,71.57,71.78,84093,0
+PHO.US,D,20241108,000000,71.47,71.71,71.22,71.3,64099,0
+PHO.US,D,20241111,000000,71.7,71.95,71.48,71.61,92124,0
+PHO.US,D,20241112,000000,71.44,71.62,70.79,70.88,68427,0
+PHO.US,D,20241113,000000,70.99,71.31,70.74,70.87,65827,0
+PHO.US,D,20241114,000000,70.88,70.88,69.71,69.74,156178,0
+PHO.US,D,20241115,000000,69.63,69.82,69.1,69.18,82374,0
+PHO.US,D,20241118,000000,69.15,69.74,69.02,69.5,72667,0
+PHO.US,D,20241119,000000,69.05,69.41632,68.85,69.29,126402,0
+PHO.US,D,20241120,000000,69.51,69.51,69.05,69.49,52087,0
+PHO.US,D,20241121,000000,69.75,70.57,69.41,70.38,126282,0
+PHO.US,D,20241122,000000,70.42,71.15,70.42,71.12,42013,0
+PHO.US,D,20241125,000000,71.46,72.25,71.46,71.96,70371,0
+PHO.US,D,20241126,000000,71.85,71.85,71.29,71.43,35967,0
+PHO.US,D,20241127,000000,71.65,72.06,71.5,71.54,47982,0
+PHO.US,D,20241129,000000,71.84,72.01,71.7101,71.76,23796,0
+PHO.US,D,20241202,000000,71.91,71.91,71.14,71.62,61740,0
+PHO.US,D,20241203,000000,72,72.26,71.6698,72.14,95454,0
+PHO.US,D,20241204,000000,72.27,72.27,71.8,72.14,50483,0
+PHO.US,D,20241205,000000,72.09,72.09,71.209,71.32,43439,0
+PHO.US,D,20241206,000000,71.67,71.71,71.09,71.22,66262,0
+PHO.US,D,20241209,000000,71.54,71.68,71.36,71.48,51351,0
+PHO.US,D,20241210,000000,71,71,69.955,70.52,70930,0
+PHO.US,D,20241211,000000,70.92,71.1891,70.45,70.54,35156,0
+PHO.US,D,20241212,000000,70.31,70.3362,69.92,69.92,48284,0
+PHO.US,D,20241213,000000,69.85,70,69.33,69.49,60680,0
+PHO.US,D,20241216,000000,69.67,69.8651,69.3,69.34,29889,0
+PHO.US,D,20241217,000000,69.1,69.3908,68.72,68.73,52438,0
+PHO.US,D,20241218,000000,68.74,68.7944,66.25,66.25,88293,0
+PHO.US,D,20241219,000000,66.55,66.99,65.92,66.01,104981,0
+PHO.US,D,20241220,000000,65.6,67.05,65.57,66.6,74905,0
+PHO.US,D,20241223,000000,66.35,66.37,65.88,66.29,67038,0
+PHO.US,D,20241224,000000,66.36,66.76,66.19,66.71,24201,0
+PHO.US,D,20241226,000000,66.47,67.02,66.3486,66.99,53738,0
+PHO.US,D,20241227,000000,66.58,66.9734,66,66.28,41227,0
+PHO.US,D,20241230,000000,65.88,66.05,65.28,65.88,102817,0
+PHO.US,D,20241231,000000,66.05,66.29,65.5852,65.79,57648,0
+PHO.US,D,20250102,000000,66.16,66.6147,65.305,65.34,102675,0
+PHO.US,D,20250103,000000,65.57,66.06,65.21,65.84,54669,0
+PHO.US,D,20250106,000000,66.04,66.19,65.4576,65.62,116829,0
+PHO.US,D,20250107,000000,65.47,65.89,64.91,65.13,148475,0
+PHO.US,D,20250108,000000,64.96,65.49,64.6043,65.48,79406,0
+PHO.US,D,20250110,000000,64.9,64.9644,64.43,64.51,83618,0
+PHO.US,D,20250113,000000,64.26,65.4273,64.101,65.37,86354,0
+PHO.US,D,20250114,000000,65.8,66.5,65.795,66.5,63105,0
+PHO.US,D,20250115,000000,67.54,67.73,66.69,66.9,77006,0
+PHO.US,D,20250116,000000,66.84,67.6383,66.84,67.51,61204,0
+PHO.US,D,20250117,000000,68,68.15,67.6801,67.79,53313,0
+PHO.US,D,20250121,000000,68.27,68.77,68.27,68.75,61937,0
+PHO.US,D,20250122,000000,68.84,68.84,68.2625,68.39,106742,0
+PHO.US,D,20250123,000000,68.39,68.44,67.81,68.34,79780,0
+PHO.US,D,20250124,000000,68.34,68.34,67.5718,67.75,50091,0
+PHO.US,D,20250127,000000,67.4,68.44,67.4,68.35,69984,0
+PHO.US,D,20250128,000000,68.52,68.68,68.1179,68.46,50651,0
+PHO.US,D,20250129,000000,68.38,68.5069,67.6685,67.72,48520,0
+PHO.US,D,20250130,000000,68.13,68.749,68.0494,68.48,47718,0
+PHO.US,D,20250131,000000,68.5,69.02,68.245,68.42,63263,0
+PHO.US,D,20250203,000000,67.4,68.0699,66.7209,67.82,72548,0
+PHO.US,D,20250204,000000,67.9,68.26,67.48,67.51,194881,0
+PHO.US,D,20250205,000000,67.66,67.6674,67.12,67.39,61062,0
+PHO.US,D,20250206,000000,67.56,67.949,67.3789,67.92,47301,0
+PHO.US,D,20250207,000000,67.76,67.89,67.13,67.21,55607,0
+PHO.US,D,20250210,000000,67.56,67.5795,67.1065,67.54,59455,0
+PHO.US,D,20250211,000000,67.64,68.175,67.64,68.09,59392,0
+PHO.US,D,20250212,000000,67.24,67.375,66.6,67.14,40886,0
+PHO.US,D,20250213,000000,67.36,67.63,67.09,67.57,50873,0
+PHO.US,D,20250214,000000,67.63,67.95,67.04,67.21,37931,0
+PHO.US,D,20250218,000000,67.28,67.87,67.28,67.87,67350,0
+PHO.US,D,20250219,000000,67.31,67.7783,67.22,67.62,58193,0
+PHO.US,D,20250220,000000,67.38,67.4,66.9,67.24,57413,0
+PHO.US,D,20250221,000000,67.39,67.39,66.1322,66.28,407724,0
+PHO.US,D,20250224,000000,66.36,66.6,66,66.23,53501,0
+PHO.US,D,20250225,000000,66.43,67.42,66.3901,67.09,55026,0
+PHO.US,D,20250226,000000,67.23,67.6,66.9549,66.97,28650,0
+PHO.US,D,20250227,000000,66.88,67.1466,66.56,66.65,35912,0
+PHO.US,D,20250228,000000,66.8,67.23,66.4492,67.23,60702,0
+PHO.US,D,20250303,000000,67.43,67.715,66.295,66.55,91124,0
+PHO.US,D,20250304,000000,66,66.5,65.4421,65.69,82188,0
+PHO.US,D,20250305,000000,65.79,66.765,65.7837,66.55,62484,0
+PHO.US,D,20250306,000000,65.87,66.39,65.64,66.26,78733,0
+PHO.US,D,20250307,000000,65.95,67.21,65.8244,67.06,69448,0
+PHO.US,D,20250310,000000,66.83,67.66,66.3,66.69,95702,0
+PHO.US,D,20250311,000000,66.28,66.2885,65.065,65.2,126511,0
+PHO.US,D,20250312,000000,65.45,65.5,64.3746,64.41,78827,0
+PHO.US,D,20250313,000000,64.28,64.42,63.5029,63.77,48532,0
+PHO.US,D,20250314,000000,64.19,65.04,64.1742,65.01,43482,0
+PHO.US,D,20250317,000000,64.7,65.84,64.7,65.5,60691,0
+PHO.US,D,20250318,000000,65.27,65.4896,65.05,65.43,55610,0
+PHO.US,D,20250319,000000,65.3,66.02,65.3,65.75,41721,0
+PHO.US,D,20250320,000000,65.34,65.5152,65,65.04,43728,0
+PHO.US,D,20250321,000000,64.41,64.42,63.835,64.34,81620,0
+PHO.US,D,20250324,000000,64.65,65.35,64.65,65.17,67614,0
+PHO.US,D,20250325,000000,65.1,65.4299,64.8,65.24,201921,0
+PHO.US,D,20250326,000000,65.25,65.74,65.1347,65.34,57961,0
+PHO.US,D,20250327,000000,65.25,65.66,64.955,65.28,83880,0
+PHO.US,D,20250328,000000,65.3,65.3,64.2,64.29,32568,0
+PHO.US,D,20250331,000000,63.83,64.85,63.46,64.52,29762,0
+PHO.US,D,20250401,000000,64.45,64.9701,63.93,64.78,35737,0
+PHO.US,D,20250402,000000,64.16,65.49,64.16,65.42,73599,0
+PHO.US,D,20250403,000000,63.5,64.14,62.7601,62.89,72033,0
+PHO.US,D,20250404,000000,61.48,61.5951,60,60.2,171062,0
+PHO.US,D,20250407,000000,58.67,61.3099,57.41,59.14,172873,0
+PHO.US,D,20250408,000000,60.43,60.6763,57.36,58.13,85129,0
+PHO.US,D,20250409,000000,57.11,62.417,57.11,62.27,125167,0
+PHO.US,D,20250410,000000,61.05,61.35,59.3,60.87,51704,0
+PHO.US,D,20250411,000000,60.76,62.35,60.38,62.1,47489,0
+PHO.US,D,20250414,000000,62.82,62.9528,62.06,62.68,37925,0
+PHO.US,D,20250415,000000,62.66,62.98,62.26,62.38,39610,0
+PHO.US,D,20250416,000000,62.05,62.39,61.174,61.65,39607,0
+PHO.US,D,20250417,000000,61.77,62.6,61.77,62.24,32485,0
+PHO.US,D,20250421,000000,61.82,61.96,60.43,60.88,72883,0
+PHO.US,D,20250422,000000,61.56,62.735,61.56,62.65,241503,0
+PHO.US,D,20250423,000000,63.97,64.57,62.99,63.12,48517,0
+PHO.US,D,20250424,000000,63.18,64.53,63.04,64.5,53791,0
+PHO.US,D,20250425,000000,64.18,64.3853,63.7326,64.26,39530,0
+PHO.US,D,20250428,000000,64.22,64.5894,63.7533,64.28,28972,0
+PHO.US,D,20250429,000000,64.45,65.07,64.1518,64.93,42697,0
+PHO.US,D,20250430,000000,64.26,65.4649,63.7891,65.33,26514,0
+PHO.US,D,20250501,000000,65.49,65.8252,64.9602,65.35,107639,0
+PHO.US,D,20250502,000000,66.1,66.635,66.0915,66.43,64648,0
+PHO.US,D,20250505,000000,66.02,66.73,66.02,66.23,54992,0
+PHO.US,D,20250506,000000,65.86,66.16,65.48,65.56,36348,0
+PHO.US,D,20250507,000000,65.86,65.95,65.015,65.41,58757,0
+PHO.US,D,20250508,000000,65.95,67.315,65.95,66.78,47363,0
+PHO.US,D,20250509,000000,66.87,66.885,66.47,66.7,25783,0
+PHO.US,D,20250512,000000,68.21,68.4604,67.72,68.26,44181,0
+PHO.US,D,20250513,000000,68.36,68.51,68.18,68.19,51901,0
+PHO.US,D,20250514,000000,68.19,68.19,67.2601,67.27,49162,0
+PHO.US,D,20250515,000000,67.18,68.29,67.0963,68.18,38776,0
+PHO.US,D,20250516,000000,68.31,69.26,68.165,69.26,37245,0
+PHO.US,D,20250519,000000,68.62,69.145,68.47,69.11,46556,0
+PHO.US,D,20250520,000000,68.97,69.18,68.78,68.96,116171,0
+PHO.US,D,20250521,000000,68.48,68.64,67.5881,67.67,50708,0
+PHO.US,D,20250522,000000,67.38,67.85,67.17,67.52,53910,0
+PHO.US,D,20250523,000000,66.84,67.51,66.7,67.34,36329,0
+PHO.US,D,20250527,000000,68.15,68.7599,67.61,68.74,35817,0
+PHO.US,D,20250528,000000,68.76,68.76,67.77,67.83,53415,0
+PHO.US,D,20250529,000000,68.11,68.17,67.5693,68.12,48586,0
+PHO.US,D,20250530,000000,68.06,68.27,67.64,68.05,48320,0
+PHO.US,D,20250602,000000,67.91,67.91,67.0257,67.51,43695,0
+PHO.US,D,20250603,000000,68.17,69.49,68.17,69.42,110273,0
+PHO.US,D,20250604,000000,69.52,69.75,69.3301,69.37,82704,0
+PHO.US,D,20250605,000000,69.56,69.56,68.91,69.3,40402,0
+PHO.US,D,20250606,000000,69.88,69.88,69.1662,69.31,30630,0
+PHO.US,D,20250609,000000,69.49,69.9495,69.15,69.51,26687,0
+PHO.US,D,20250610,000000,69.46,70,69.3,69.92,28408,0
+PHO.US,D,20250611,000000,69.98,70,69.3383,69.44,31155,0
+PHO.US,D,20250612,000000,69.21,69.5599,69.04,69.41,24153,0
+PHO.US,D,20250613,000000,68.66,69.172,68.27,68.41,28183,0
+PHO.US,D,20250616,000000,68.84,69.285,68.59,68.93,51337,0
+PHO.US,D,20250617,000000,68.5,68.78,68.14,68.2,45847,0
+PHO.US,D,20250618,000000,68.25,68.76,68.1301,68.21,33439,0
+PHO.US,D,20250620,000000,68.61,68.7209,68.05,68.33,25625,0
+PHO.US,D,20250623,000000,68.13,69.28,68.09,69.23,48571,0
+PHO.US,D,20250624,000000,69.5,69.91,69.07,69.77,44663,0
+PHO.US,D,20250625,000000,69.75,69.76,69.33,69.41,45975,0
+PHO.US,D,20250626,000000,69.57,69.91,69.53,69.78,66800,0
+PHO.US,D,20250627,000000,70.09,70.23,69.6,69.84,32492,0
+PHO.US,D,20250630,000000,69.95,70,69.5411,69.91,44450,0
+PHO.US,D,20250701,000000,69.72,71.6086,69.72,71.11,38561,0
+PHO.US,D,20250702,000000,71.06,71.265,70.7401,71.16,25987,0
+PHO.US,D,20250703,000000,71.3,71.5699,71.2566,71.47,24052,0
+PHO.US,D,20250707,000000,71.16,71.43,70.595,70.91,46669,0
+PHO.US,D,20250708,000000,70.81,71.39,70.81,71.14,44912,0
+PHO.US,D,20250709,000000,71.36,71.45,70.74,71.34,39446,0
+PHO.US,D,20250710,000000,71.37,72,71.3016,71.56,27091,0
+PHO.US,D,20250711,000000,71.31,71.31,70.925,71.04,25268,0
+PHO.US,D,20250714,000000,70.66,70.868,70.35,70.63,49461,0
+PHO.US,D,20250715,000000,70.68,70.96,69.62,69.62,33966,0
+PHO.US,D,20250716,000000,69.7,69.86,69,69.8,32928,0
+PHO.US,D,20250717,000000,69.72,70.84,69.72,70.7914,39537,0
+PHO.US,D,20250718,000000,71.02,71.0994,70.36,70.7,22295,0
+PHO.US,D,20250721,000000,70.88,70.9951,70.27,70.3031,37757,0
+PHO.US,D,20250722,000000,70.3,70.9567,70.05,70.81,38993,0
+PHO.US,D,20250723,000000,71.24,71.25,70.8101,70.98,32945,0
+PHO.US,D,20250724,000000,70.78,71.2899,70.73,70.8847,46208,0
+PHO.US,D,20250725,000000,71.04,71.25,70.7525,71.2128,39509,0
+PHO.US,D,20250728,000000,71.23,71.23,70.69,70.91,35183,0
+PHO.US,D,20250729,000000,70.96,71.035,70.4713,70.8706,43341,0
+PHO.US,D,20250730,000000,70.82,71.07,70.1,70.34,47013,0
+PHO.US,D,20250731,000000,70.31,71.1199,70.28,70.46,45952,0
+PHO.US,D,20250801,000000,70.02,70.1499,69.365,70.03,35838,0
+PHO.US,D,20250804,000000,70.27,70.72,70.0424,70.67,60439,0
+PHO.US,D,20250805,000000,70.73,71.13,70.59,70.9476,32379,0
+PHO.US,D,20250806,000000,71.09,71.12,70.64,70.87,41220,0
+PHO.US,D,20250807,000000,71.38,71.805,71.2687,71.48,34902,0
+PHO.US,D,20250808,000000,71.77,71.9499,71.3701,71.4887,29195,0
+PHO.US,D,20250811,000000,71.55,71.63,71.181,71.4345,28166,0
+PHO.US,D,20250812,000000,71.69,72.52,71.4617,72.46,39269,0
+PHO.US,D,20250813,000000,72.61,73.56,72.5736,73.51,38493,0
+PHO.US,D,20250814,000000,72.99,72.99,72.4,72.63,62249,0
+PHO.US,D,20250815,000000,72.76,72.77,72.19,72.4579,37956,0
+PHO.US,D,20250818,000000,72.47,72.63459,72.4,72.54,36217,0
+PHO.US,D,20250819,000000,72.56,73.42905,72.56,73.1253,42024,0
+PHO.US,D,20250820,000000,73.04,73.305,72.71,72.8309,30139,0
+PHO.US,D,20250821,000000,72.59,72.79,72.3392,72.3392,52088,0
+PHO.US,D,20250822,000000,72.55,74.3302,72.55,73.985,32759,0
+PHO.US,D,20250825,000000,73.88,73.97,73.18,73.22,40485,0
+PHO.US,D,20250826,000000,73.32,73.44,73.0551,73.37,41796,0
+PHO.US,D,20250827,000000,73.36,73.88,73.25,73.8437,27950,0
+PHO.US,D,20250828,000000,73.93,73.93,73.18,73.4,37660,0
+PHO.US,D,20250829,000000,73.54,73.615,72.77,72.87,29022,0
+PHO.US,D,20250902,000000,72.24,72.35,71.8201,72.2,55786,0
+PHO.US,D,20250903,000000,72.1,72.2,71.81,72.0178,36539,0
+PHO.US,D,20250904,000000,72.16,73.28,72.16,73.23,75118,0
+PHO.US,D,20250905,000000,73.64,74.0424,73.15,73.4947,33033,0
+PHO.US,D,20250908,000000,73.53,73.6099,73,73.44,26147,0
+PHO.US,D,20250909,000000,72.21,72.21,70.8,71.0796,54621,0
+PHO.US,D,20250910,000000,71.15,71.43,70.74,70.9174,48737,0
+PHO.US,D,20250911,000000,71,72.38,71,72.34,46212,0
+PHO.US,D,20250912,000000,71.91,72.02,71.165,71.1666,42044,0
+PHO.US,D,20250915,000000,71.3,71.5499,71.0756,71.31,32295,0
+PHO.US,D,20250916,000000,71.72,71.956,71.1986,71.55,29418,0
+PHO.US,D,20250917,000000,71.55,72.425,71,71.1068,26925,0
+PHO.US,D,20250918,000000,71.34,72.15,71.205,72.0228,33747,0
+PHO.US,D,20250919,000000,72.04,72.165,71.5,71.7,55514,0
+PHO.US,D,20250922,000000,71.38,72,71.17,71.8413,37693,0
+PHO.US,D,20250923,000000,71.83,72.23,71.4608,71.6119,68423,0
+PHO.US,D,20250924,000000,71.63,71.63,70.7408,70.7848,54112,0
+PHO.US,D,20250925,000000,70.53,70.64,70.27,70.43,57783,0
+PHO.US,D,20250926,000000,70.59,71.33,70.59,71.33,48698,0
+PHO.US,D,20250929,000000,71.68,71.68,71.1817,71.402,41405,0
+PHO.US,D,20250930,000000,71.46,72.16,71.39,72.11,50348,0
+PHO.US,D,20251001,000000,71.89,72.28,71.7,72.1203,52522,0
+PHO.US,D,20251002,000000,72.12,72.67,71.929,72.6642,40021,0
+PHO.US,D,20251003,000000,72.81,73.454,72.7206,73.0959,36153,0
+PHO.US,D,20251006,000000,73.14,73.37,72.9041,73.3085,30910,0
+PHO.US,D,20251007,000000,73.33,73.57,72.54,72.8,55115,0
+PHO.US,D,20251008,000000,72.99,73.61,72.6,73.6,41966,0
+PHO.US,D,20251009,000000,73.41,73.59,72.43,72.7,51336,0
+PHO.US,D,20251010,000000,72.77,72.97,71.705,71.7568,170088,0
+PHO.US,D,20251013,000000,72.01,72.62,71.91,72.3033,796176,0
+PHO.US,D,20251014,000000,71.7,73.34,71.52,73.09,129056,0
+PHO.US,D,20251015,000000,73.37,73.65,72.62,73.1,137460,0
+PHO.US,D,20251016,000000,73.06,73.3899,72.59,72.809,52156,0
+PHO.US,D,20251017,000000,72.67,73.23,72.5,73.14,40404,0
+PHO.US,D,20251020,000000,73.32,74.21,73.32,74.11,43038,0
+PHO.US,D,20251021,000000,74.08,74.89,74.08,74.61,95123,0
+PHO.US,D,20251022,000000,74.61,74.6644,73.79,73.79,74277,0
+PHO.US,D,20251023,000000,73.71,74.26,73.17,74.15,46906,0
+PHO.US,D,20251024,000000,74.78,74.93,74.37,74.4363,70500,0
+PHO.US,D,20251027,000000,74.78,74.78,73.9,73.94,51478,0
+PHO.US,D,20251028,000000,73.67,73.67,72.79,72.9671,266252,0
+PHO.US,D,20251029,000000,72.97,73.2772,72.0673,72.3333,33966,0
+PHO.US,D,20251030,000000,72.27,72.88,71.355,71.39,84914,0
+PHO.US,D,20251031,000000,71.36,71.6293,71.0301,71.44,51721,0
+PHO.US,D,20251103,000000,71.42,71.42,70.3401,71.1,49306,0
+PHO.US,D,20251104,000000,70.72,71.75,70.72,71.53,54432,0
+PHO.US,D,20251105,000000,71.58,72.46,71.545,72.23,36871,0
+PHO.US,D,20251106,000000,72.38,72.84,71.62,71.64,128022,0
+PHO.US,D,20251107,000000,71.33,72.1396,71.25,72.08,39074,0
+PHO.US,D,20251110,000000,72.63,72.63,71.7,72.201,46832,0
+PHO.US,D,20251111,000000,72.28,72.72,72.0975,72.4754,45265,0
+PHO.US,D,20251112,000000,72.59,73.06,72.59,72.7464,33978,0
+PHO.US,D,20251113,000000,72.84,73.17,71.96,72.0331,75883,0
+PHO.US,D,20251114,000000,71.58,71.97,71.43,71.5,48439,0
+PHO.US,D,20251117,000000,71.32,71.43,70.38,70.42,63748,0
+PHO.US,D,20251118,000000,70.07,70.5166,69.83,70.17,53888,0
+PHO.US,D,20251119,000000,70.06,70.1227,69.658,69.7738,45695,0
+PHO.US,D,20251120,000000,70.24,70.8399,69.12,69.18,47289,0
+PHO.US,D,20251121,000000,69.26,71.21,69.26,70.84,46595,0
+PHO.US,D,20251124,000000,70.88,71.3,70.56,70.95,39161,0
+PHO.US,D,20251125,000000,71.06,72.6289,71.06,72.4517,43881,0
+PHO.US,D,20251126,000000,72.42,72.93,72.405,72.6417,65640,0
+PHO.US,D,20251128,000000,72.72,72.8019,72.36,72.39,44545,0
+PHO.US,D,20251201,000000,71.86,72.6,71.79,72.03,124523,0
+PHO.US,D,20251202,000000,72.14,72.37,71.9259,72.08,46701,0
+PHO.US,D,20251203,000000,72.14,72.5499,72.14,72.43,20781,0
+PHO.US,D,20251204,000000,72.32,72.504,72,72.2087,63655,0
+PHO.US,D,20251205,000000,72.12,72.2985,71.8101,71.94,43903,0
+PHO.US,D,20251208,000000,71.91,71.985,71.27,71.31,51041,0
+PHO.US,D,20251209,000000,71.1,71.366,70.14,70.144,61916,0
+PHO.US,D,20251210,000000,70.26,71.64,70.26,71.3901,56289,0
+PHO.US,D,20251211,000000,71.43,72.19,71.43,72,43945,0
+PHO.US,D,20251212,000000,72.25,72.44,71.46,71.6015,73625,0
+PHO.US,D,20251215,000000,72.01,72.01,71.22,71.64,37114,0
+PHO.US,D,20251216,000000,71.55,71.8626,70.92,71.1764,41595,0
+PHO.US,D,20251217,000000,71.07,71.63,70.8,71.05,58420,0
+PHO.US,D,20251218,000000,71.41,71.85,71.13,71.2647,44649,0
+PHO.US,D,20251219,000000,71.09,71.345,71,71.3,40797,0
+PHO.US,D,20251222,000000,71.27,71.95,71.27,71.87,70901,0
+PHO.US,D,20251223,000000,71.61,71.75,71.43,71.65,82028,0
+PHO.US,D,20251224,000000,71.72,71.91,71.6427,71.76,22716,0
+PHO.US,D,20251226,000000,71.78,71.82,71.51,71.73,32863,0
+PHO.US,D,20251229,000000,71.68,71.9041,71.42,71.59,29753,0
+PHO.US,D,20251230,000000,71.5,71.5375,71.19,71.2279,44799,0
+PHO.US,D,20251231,000000,71.2,71.2,70.39,70.4095,21847,0
+PHO.US,D,20260102,000000,70.56,71,70.1101,70.87,47818,0
+PHO.US,D,20260105,000000,70.76,71.8191,70.76,71.45,79271,0
+PHO.US,D,20260106,000000,71.28,72.38,71.03,72.1932,86814,0
+PHO.US,D,20260107,000000,72.24,72.5353,71.14,71.1882,76950,0
+PHO.US,D,20260108,000000,70.89,72.428,70.89,72.3542,105519,0
+PHO.US,D,20260109,000000,72.54,73.16,72.4201,72.95,75798,0
+PHO.US,D,20260112,000000,72.83,73.31,72.73,72.98,69382,0
+PHO.US,D,20260113,000000,73.15,73.25,72.65,73.054,66500,0
+PHO.US,D,20260114,000000,73.03,73.4738,72.995,73.4429,49837,0
+PHO.US,D,20260115,000000,73.63,74.356,73.63,74.35,44256,0
+PHO.US,D,20260116,000000,74.26,74.41,73.965,74.33,39791,0
+PHO.US,D,20260120,000000,73.58,73.58,72.5548,72.65,86988,0
+PHO.US,D,20260121,000000,73.08,74.3814,73.02,73.99,43542,0
+PHO.US,D,20260122,000000,74.33,74.7392,74.06,74.52,59306,0
+PHO.US,D,20260123,000000,74.39,74.395,73.62053,73.89,98344,0
+PHO.US,D,20260126,000000,74.04,74.31,73.8501,74.06,38888,0
+PHO.US,D,20260127,000000,73.76,73.76,72.8501,73.15,67262,0
+PHO.US,D,20260128,000000,73.03,73.04,71.81,72.218,105276,0
+PHO.US,D,20260129,000000,72.39,72.9445,71.81,72.8,66325,0
+PHO.US,D,20260130,000000,72.51,72.66,71.72,72.4619,47879,0
+PHO.US,D,20260202,000000,72.47,73.2,72.28,73.2,43709,0
+PHO.US,D,20260203,000000,72.78,73.5,71.96,72.28,39538,0
+PHO.US,D,20260204,000000,72.74,73.33,72.64,73.08,40131,0
+PHO.US,D,20260205,000000,73.02,73.49,72.74,72.83,74310,0
+PHO.US,D,20260206,000000,73.41,74.35,73.41,74.22,69297,0
+PHO.US,D,20260209,000000,73.5,73.66,73.155,73.26,117476,0
+PHO.US,D,20260210,000000,73.32,74.11,73.32,73.85,53406,0
+PHO.US,D,20260211,000000,74.15,74.35,73.345,73.47,49210,0
+PHO.US,D,20260212,000000,73.52,74.16,72.06,72.14,71742,0
+PHO.US,D,20260213,000000,72,73.05,71.8849,72.58,87591,0
+PHO.US,D,20260217,000000,72.52,72.7,72.11,72.4,54854,0
+PHO.US,D,20260218,000000,72.29,73.0293,72.11,72.75,58617,0
diff --git a/daily/us/nasdaq etfs/pqap.us.txt b/daily/us/nasdaq etfs/pqap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8a9b3a70ba15b9a82d24c3ea0ca1050abe9802c
--- /dev/null
+++ b/daily/us/nasdaq etfs/pqap.us.txt	
@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PQAP.US,D,20250318,000000,24.87,24.87,24.86,24.86,600,0
+PQAP.US,D,20250326,000000,24.99,24.99,24.97,24.97,300,0
+PQAP.US,D,20250328,000000,24.988,24.988,24.98,24.98,200,0
+PQAP.US,D,20250401,000000,24.7,25.13,24.66,25.0975,131840,0
+PQAP.US,D,20250402,000000,24.64,25.21,24.63,25.1968,35150,0
+PQAP.US,D,20250403,000000,24.59,24.59,24.3664,24.3664,3000,0
+PQAP.US,D,20250404,000000,23.6,23.77,23.37,23.4276,6680,0
+PQAP.US,D,20250407,000000,22.96,23.34,22.79,23.34,4502,0
+PQAP.US,D,20250408,000000,23.79,23.8,22.79,22.8381,2400,0
+PQAP.US,D,20250409,000000,23.08,24.8364,23.08,24.8364,1900,0
+PQAP.US,D,20250411,000000,24,24.3616,23.91,24.3616,3492,0
+PQAP.US,D,20250414,000000,24.66,24.66,24.57,24.5753,2300,0
+PQAP.US,D,20250415,000000,24.65,24.65,24.4907,24.4907,901,0
+PQAP.US,D,20250416,000000,24.25,24.33,24.0134,24.0134,900,0
+PQAP.US,D,20250417,000000,24.15,24.15,24.0145,24.0145,1300,0
+PQAP.US,D,20250421,000000,23.75,23.75,23.54,23.7488,2104,0
+PQAP.US,D,20250422,000000,24.1,24.13,24.04,24.0599,1639,0
+PQAP.US,D,20250423,000000,24.44,24.49,24.4145,24.4145,2100,0
+PQAP.US,D,20250428,000000,25,25,24.95,24.9579,1681,0
+PQAP.US,D,20250430,000000,24.873,25.0759,24.873,25.0759,165,0
+PQAP.US,D,20250501,000000,25.29,25.29,25.1918,25.1918,205,0
+PQAP.US,D,20250508,000000,25.36,25.38,25.36,25.38,200,0
+PQAP.US,D,20250513,000000,26.09,26.1064,26.07,26.1064,600,0
+PQAP.US,D,20250514,000000,26.09,26.1336,26.08,26.1336,1700,0
+PQAP.US,D,20250519,000000,26.18,26.2252,26.18,26.2252,1373,0
+PQAP.US,D,20250520,000000,26.18,26.1974,26.18,26.1974,517,0
+PQAP.US,D,20250522,000000,26.07,26.07,26.0543,26.0543,340,0
+PQAP.US,D,20250527,000000,26.28,26.3,26.254,26.254,3456,0
+PQAP.US,D,20250602,000000,26.285,26.3036,26.285,26.3036,200,0
+PQAP.US,D,20250606,000000,26.418,26.4572,26.418,26.4572,125,0
+PQAP.US,D,20250612,000000,26.58,26.58,26.5481,26.5481,100,0
+PQAP.US,D,20250617,000000,26.42,26.463,26.42,26.463,102,0
+PQAP.US,D,20250626,000000,26.9,26.9,26.8911,26.8911,125,0
+PQAP.US,D,20250630,000000,26.91,26.968,26.79,26.968,23412,0
+PQAP.US,D,20250708,000000,26.97,27.0093,26.97,27.0093,158,0
+PQAP.US,D,20250710,000000,27.0597,27.0801,27.0597,27.0801,256,0
+PQAP.US,D,20250716,000000,27.05,27.1094,27.05,27.1094,600,0
+PQAP.US,D,20250717,000000,27.18,27.185,27.18,27.185,100,0
+PQAP.US,D,20250722,000000,27.25,27.25,27.2193,27.2193,100,0
+PQAP.US,D,20250724,000000,27.32,27.32,27.2953,27.2953,301,0
+PQAP.US,D,20250728,000000,27.41,27.41,27.3733,27.3733,1000,0
+PQAP.US,D,20250730,000000,27.43,27.43,27.3591,27.3591,1000,0
+PQAP.US,D,20250731,000000,27.46,27.48,27.3803,27.3803,2781,0
+PQAP.US,D,20250804,000000,27.38,27.49,27.37,27.405,1924,0
+PQAP.US,D,20250805,000000,27.34,27.34,27.287,27.287,240,0
+PQAP.US,D,20250807,000000,27.4,27.4163,27.4,27.4163,241,0
+PQAP.US,D,20250808,000000,27.549,27.64,27.51,27.51,1490,0
+PQAP.US,D,20250811,000000,27.55,27.56,27.44,27.4659,3248,0
+PQAP.US,D,20250812,000000,27.48,27.59,27.48,27.59,1171,0
+PQAP.US,D,20250813,000000,27.64,27.66,27.6,27.6,800,0
+PQAP.US,D,20250815,000000,27.54,27.5631,27.52,27.5631,900,0
+PQAP.US,D,20250820,000000,27.4,27.4359,27.38,27.4359,700,0
+PQAP.US,D,20250902,000000,27.4,27.4905,27.4,27.4905,548,0
+PQAP.US,D,20250903,000000,27.52,27.5568,27.5,27.5568,500,0
+PQAP.US,D,20250908,000000,27.69,27.705,27.69,27.705,768,0
+PQAP.US,D,20250910,000000,27.73,27.73,27.68,27.725,2712,0
+PQAP.US,D,20250925,000000,27.82,27.835,27.82,27.835,1205,0
+PQAP.US,D,20250929,000000,27.93,27.945,27.93,27.945,941,0
+PQAP.US,D,20250930,000000,27.9436,27.965,27.93,27.965,1114,0
+PQAP.US,D,20251015,000000,27.86,27.98,27.86,27.9205,13384,0
+PQAP.US,D,20251016,000000,27.85,27.865,27.85,27.865,100,0
+PQAP.US,D,20251020,000000,28.1,28.1,28.075,28.075,1000,0
+PQAP.US,D,20251022,000000,28.06,28.06,28.025,28.025,5380,0
+PQAP.US,D,20251023,000000,28.12,28.12,28.095,28.095,2379,0
+PQAP.US,D,20251027,000000,28.26,28.26,28.19,28.215,3300,0
+PQAP.US,D,20251029,000000,28.28,28.28,28.17,28.22,2380,0
+PQAP.US,D,20251030,000000,28.205,28.2499,28.1652,28.1652,1511,0
+PQAP.US,D,20251031,000000,28.19,28.19,28.185,28.185,120,0
+PQAP.US,D,20251103,000000,28.25,28.29,28.08,28.08,14015,0
+PQAP.US,D,20251104,000000,28.13,28.2,28.09,28.2,16890,0
+PQAP.US,D,20251106,000000,28.14,28.14,28.0771,28.0771,2344,0
+PQAP.US,D,20251112,000000,28.21,28.21,28.1854,28.1854,1408,0
+PQAP.US,D,20251114,000000,28.09,28.11,28.075,28.075,9554,0
+PQAP.US,D,20251124,000000,28.16,28.16,28.1424,28.1424,2350,0
+PQAP.US,D,20251125,000000,28.15,28.2144,28.15,28.2144,300,0
+PQAP.US,D,20251126,000000,28.25,28.32,28.25,28.2731,4032,0
+PQAP.US,D,20251128,000000,28.34,28.36,28.335,28.335,2200,0
+PQAP.US,D,20251201,000000,28.31,28.3201,28.31,28.3201,235,0
+PQAP.US,D,20251203,000000,28.37,28.44,28.37,28.3869,2100,0
+PQAP.US,D,20251209,000000,28.38,28.445,28.38,28.445,400,0
+PQAP.US,D,20251212,000000,28.44,28.445,28.44,28.445,5720,0
+PQAP.US,D,20251215,000000,28.39,28.47,28.37,28.425,1591,0
+PQAP.US,D,20251217,000000,28.4,28.42,28.3713,28.3713,1205,0
+PQAP.US,D,20251222,000000,28.6,28.61,28.565,28.565,207036,0
+PQAP.US,D,20251223,000000,28.61,28.61,28.595,28.595,5188,0
+PQAP.US,D,20251224,000000,28.57,28.6,28.57,28.6,3438,0
+PQAP.US,D,20251226,000000,28.67,28.67,28.66,28.66,2786,0
+PQAP.US,D,20251229,000000,28.65,28.65,28.61,28.635,4854,0
+PQAP.US,D,20251230,000000,28.6,28.67,28.6,28.63,4344,0
+PQAP.US,D,20251231,000000,28.66,28.66,28.6156,28.6156,701,0
+PQAP.US,D,20260105,000000,28.69,28.69,28.655,28.655,3588,0
+PQAP.US,D,20260114,000000,28.71,28.71,28.689,28.689,568,0
+PQAP.US,D,20260115,000000,28.7,28.77,28.69,28.7091,633,0
+PQAP.US,D,20260121,000000,28.75,28.75,28.72,28.72,2394,0
+PQAP.US,D,20260127,000000,28.86,28.86,28.82,28.82,9104,0
+PQAP.US,D,20260128,000000,28.84,28.84,28.8247,28.8247,5303,0
+PQAP.US,D,20260129,000000,28.73,28.82,28.73,28.805,2908,0
+PQAP.US,D,20260130,000000,28.8,28.82,28.775,28.775,1639,0
+PQAP.US,D,20260203,000000,28.78,28.79,28.765,28.765,4753,0
+PQAP.US,D,20260204,000000,28.66,28.77,28.66,28.725,6744,0
+PQAP.US,D,20260205,000000,28.69,28.7,28.5981,28.5981,1346,0
+PQAP.US,D,20260206,000000,28.77,28.77,28.77,28.77,100,0
+PQAP.US,D,20260209,000000,28.79,28.8053,28.77,28.8053,1263,0
+PQAP.US,D,20260210,000000,28.83,28.83,28.8,28.8,10057,0
+PQAP.US,D,20260211,000000,28.83,28.83,28.82,28.82,5026,0
+PQAP.US,D,20260212,000000,28.74,28.74,28.6999,28.6999,31008,0
+PQAP.US,D,20260213,000000,28.78,28.78,28.7322,28.7322,49242,0
+PQAP.US,D,20260217,000000,28.79,28.79,28.7643,28.7643,9700,0
diff --git a/daily/us/nasdaq etfs/pqoc.us.txt b/daily/us/nasdaq etfs/pqoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c8b83ddfa1a603745ac6d4f967aec4dc4b1b105
--- /dev/null
+++ b/daily/us/nasdaq etfs/pqoc.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PQOC.US,D,20250108,000000,25.13,25.13,25.1041,25.1041,850,0
+PQOC.US,D,20250203,000000,25.2,25.2737,25.2,25.2737,102,0
+PQOC.US,D,20250207,000000,25.51,25.51,25.418,25.418,200,0
+PQOC.US,D,20250305,000000,25.02,25.02,24.989,24.989,1100,0
+PQOC.US,D,20250307,000000,24.77,24.8,24.69,24.7289,4300,0
+PQOC.US,D,20250310,000000,24.18,24.18,24.1303,24.1303,200,0
+PQOC.US,D,20250311,000000,24.13,24.17,24.0853,24.0853,56000,0
+PQOC.US,D,20250312,000000,24.3,24.3128,24.25,24.3128,1800,0
+PQOC.US,D,20250317,000000,24.15,24.4792,24.07,24.4792,7400,0
+PQOC.US,D,20250328,000000,24.42,24.42,24.0984,24.0984,305,0
+PQOC.US,D,20250331,000000,24.02,24.1156,24.02,24.1156,1701,0
+PQOC.US,D,20250401,000000,24.05,24.2153,24.04,24.2153,1391,0
+PQOC.US,D,20250410,000000,23.2,23.2655,23.2,23.2655,300,0
+PQOC.US,D,20250414,000000,23.74,23.74,23.68,23.68,198,0
+PQOC.US,D,20250416,000000,23.15,23.32,23.15,23.2918,1000,0
+PQOC.US,D,20250417,000000,23.39,23.39,23.3128,23.3128,600,0
+PQOC.US,D,20250422,000000,23.39,23.39,23.35,23.35,520,0
+PQOC.US,D,20250610,000000,26,26.0549,26,26.0549,100,0
+PQOC.US,D,20250707,000000,26.6237,26.6237,26.56,26.6037,1560,0
+PQOC.US,D,20250724,000000,27.01,27.0347,26.99,27.0347,1601,0
+PQOC.US,D,20250725,000000,27.02,27.0751,27.02,27.0751,1849,0
+PQOC.US,D,20250728,000000,27.08,27.115,27.06,27.115,3688,0
+PQOC.US,D,20250729,000000,27.08,27.1057,27.08,27.1057,364,0
+PQOC.US,D,20250820,000000,27.016,27.1953,27.016,27.1953,375,0
+PQOC.US,D,20250821,000000,27.15,27.18,27.1307,27.1307,1500,0
+PQOC.US,D,20250828,000000,27.55,27.56,27.5122,27.5122,800,0
+PQOC.US,D,20250902,000000,27.18,27.2594,27.145,27.2594,680,0
+PQOC.US,D,20250930,000000,28.01,28.04,28,28.005,4677,0
+PQOC.US,D,20251001,000000,27.97,28.105,27.91,28.0847,13830,0
+PQOC.US,D,20251002,000000,28.11,28.13,28.04,28.0996,5447,0
+PQOC.US,D,20251003,000000,28.14,28.15,28.03,28.055,4879,0
+PQOC.US,D,20251006,000000,28.14,28.17,28.135,28.135,2749,0
+PQOC.US,D,20251008,000000,28.1358,28.17,28.132,28.155,2560,0
+PQOC.US,D,20251009,000000,28.17,28.18,28.17,28.18,559,0
+PQOC.US,D,20251010,000000,28.16,28.22,27.6266,27.6266,967,0
+PQOC.US,D,20251013,000000,27.96,27.96,27.925,27.925,650,0
+PQOC.US,D,20251014,000000,27.86,27.89,27.86,27.8738,200,0
+PQOC.US,D,20251015,000000,27.8622,28,27.8622,27.9438,6996,0
+PQOC.US,D,20251016,000000,28.06,28.06,27.81,27.8785,1468,0
+PQOC.US,D,20251017,000000,27.87,28.0415,27.87,28.0415,288,0
+PQOC.US,D,20251020,000000,28.2694,28.27,28.225,28.2272,2236,0
+PQOC.US,D,20251021,000000,28.24,28.3899,28.2384,28.2384,28671,0
+PQOC.US,D,20251022,000000,28.24,28.24,28.0825,28.0825,5722,0
+PQOC.US,D,20251023,000000,28.26,28.26,28.2088,28.2088,2959,0
+PQOC.US,D,20251024,000000,28.4,28.5499,28.3775,28.3993,49220,0
+PQOC.US,D,20251027,000000,28.47,28.72,28.47,28.5941,7573,0
+PQOC.US,D,20251028,000000,28.67,28.7,28.64,28.64,7120,0
+PQOC.US,D,20251029,000000,28.63,28.72,28.61,28.671,9420,0
+PQOC.US,D,20251030,000000,28.54,28.5948,28.4934,28.4934,3980,0
+PQOC.US,D,20251031,000000,28.55,28.55,28.535,28.535,700,0
+PQOC.US,D,20251103,000000,28.63,28.63,28.54,28.54,21885,0
+PQOC.US,D,20251104,000000,28.37,28.4,28.3091,28.3091,22557,0
+PQOC.US,D,20251105,000000,28.375,28.46,28.375,28.4223,2456,0
+PQOC.US,D,20251106,000000,28.27,28.27,28.1434,28.1434,5137,0
+PQOC.US,D,20251107,000000,27.86,28.1204,27.86,28.1204,2033,0
+PQOC.US,D,20251110,000000,28.36,28.4305,28.36,28.4305,1081,0
+PQOC.US,D,20251112,000000,28.41,28.41,28.31,28.3713,7047,0
+PQOC.US,D,20251113,000000,28.24,28.26,28.05,28.069,1858,0
+PQOC.US,D,20251114,000000,28.115,28.18,28.0839,28.0839,10508,0
+PQOC.US,D,20251118,000000,27.76,27.94,27.76,27.8184,7152,0
+PQOC.US,D,20251119,000000,27.98,27.98,27.79,27.8691,9060,0
+PQOC.US,D,20251120,000000,28.23,28.23,27.5255,27.5255,4765,0
+PQOC.US,D,20251121,000000,27.6,27.8,27.46,27.665,1665,0
+PQOC.US,D,20251124,000000,28.1,28.13,28.02,28.0858,4806,0
+PQOC.US,D,20251125,000000,28.15,28.27,27.98,28.2105,5630,0
+PQOC.US,D,20251126,000000,28.41,28.42,28.28,28.343,3458,0
+PQOC.US,D,20251201,000000,28.46,28.47,28.43,28.4306,768,0
+PQOC.US,D,20251202,000000,28.61,28.61,28.54,28.5636,323,0
+PQOC.US,D,20251203,000000,28.5503,28.61,28.54,28.575,7088,0
+PQOC.US,D,20251204,000000,28.54,28.59,28.53,28.5661,2271,0
+PQOC.US,D,20251205,000000,28.74,28.74,28.59,28.6392,1137,0
+PQOC.US,D,20251208,000000,28.65,28.65,28.5825,28.5825,807,0
+PQOC.US,D,20251209,000000,28.58,28.6799,28.58,28.6288,3049,0
+PQOC.US,D,20251210,000000,28.58,28.7116,28.58,28.7116,201,0
+PQOC.US,D,20251211,000000,28.65,28.7,28.6255,28.6809,4037,0
+PQOC.US,D,20251212,000000,28.5622,28.5622,28.38,28.4195,9035,0
+PQOC.US,D,20251215,000000,28.36,28.3828,28.36,28.3828,132,0
+PQOC.US,D,20251216,000000,28.33,28.4434,28.33,28.4434,100,0
+PQOC.US,D,20251217,000000,28.38,28.38,28.1081,28.1081,885,0
+PQOC.US,D,20251218,000000,28.35,28.396,28.35,28.396,218,0
+PQOC.US,D,20251219,000000,28.52,28.5875,28.52,28.5875,123,0
+PQOC.US,D,20251222,000000,28.62,28.71,28.6,28.665,207290,0
+PQOC.US,D,20251223,000000,28.77,28.77,28.7644,28.7644,4941,0
+PQOC.US,D,20251224,000000,28.74,28.8,28.74,28.8,101,0
+PQOC.US,D,20251226,000000,28.78,28.84,28.78,28.83,2241,0
+PQOC.US,D,20251229,000000,28.71,28.79,28.71,28.748,7751,0
+PQOC.US,D,20260102,000000,28.64,28.64,28.5598,28.5598,101,0
+PQOC.US,D,20260107,000000,28.89,28.89,28.83,28.848,1901,0
+PQOC.US,D,20260115,000000,28.87,28.87,28.782,28.782,100,0
+PQOC.US,D,20260120,000000,28.42,28.4493,28.4,28.4345,1843,0
+PQOC.US,D,20260121,000000,28.73,28.73,28.68,28.68,3133,0
+PQOC.US,D,20260123,000000,28.91,28.91,28.8743,28.8743,501,0
+PQOC.US,D,20260126,000000,28.93,28.94,28.93,28.94,100,0
+PQOC.US,D,20260127,000000,29.03,29.12,29.02,29.055,8395,0
+PQOC.US,D,20260128,000000,29.075,29.11,29.05,29.0983,5998,0
+PQOC.US,D,20260129,000000,28.76,29.0038,28.76,29.0038,3852,0
+PQOC.US,D,20260130,000000,28.93,28.96,28.76,28.8162,1695,0
+PQOC.US,D,20260202,000000,28.91,28.96,28.91,28.9431,300,0
+PQOC.US,D,20260203,000000,29.03,29.03,28.59,28.7027,7810,0
+PQOC.US,D,20260204,000000,28.47,28.49,28.4103,28.4103,2656,0
+PQOC.US,D,20260205,000000,28.26,28.26,28.145,28.2067,7811,0
+PQOC.US,D,20260209,000000,28.76,28.76,28.6984,28.6984,811,0
+PQOC.US,D,20260210,000000,28.74,28.74,28.6144,28.6144,9199,0
+PQOC.US,D,20260211,000000,28.62,28.68,28.62,28.6668,5329,0
+PQOC.US,D,20260212,000000,28.38,28.38,28.275,28.275,33418,0
+PQOC.US,D,20260213,000000,28.34,28.38,28.3334,28.3334,50599,0
+PQOC.US,D,20260217,000000,28.34,28.36,28.3235,28.3235,10757,0
diff --git a/daily/us/nasdaq etfs/prn.us.txt b/daily/us/nasdaq etfs/prn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d108bcfb96e21f14ad1bfffbd4223ab39e3bf95
--- /dev/null
+++ b/daily/us/nasdaq etfs/prn.us.txt	
@@ -0,0 +1,3021 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRN.US,D,20140204,000000,43.1231,43.4337,42.5746,43.3152,31316.932175139,0
+PRN.US,D,20140205,000000,43.0862,43.3252,42.7169,43.1997,28881.974400166,0
+PRN.US,D,20140206,000000,43.354,43.7911,43.354,43.4436,670659.09399351,0
+PRN.US,D,20140207,000000,43.8886,44.4112,43.8886,44.4013,44880.972948839,0
+PRN.US,D,20140210,000000,44.3236,44.3236,43.9374,44.035,56443.004297821,0
+PRN.US,D,20140211,000000,44.1863,44.4899,43.9762,44.4112,20739.330949702,0
+PRN.US,D,20140212,000000,44.5088,44.8264,44.4212,44.7975,9752.8898668341,0
+PRN.US,D,20140213,000000,44.4112,45.0374,44.4112,44.9916,18378.707694263,0
+PRN.US,D,20140214,000000,44.9339,45.2504,44.8174,45.2026,8153.6931763407,0
+PRN.US,D,20140218,000000,45.133,45.4446,45.0454,45.4446,85829.24800617,0
+PRN.US,D,20140219,000000,45.4057,45.6058,45.0454,45.1141,41077.858206246,0
+PRN.US,D,20140220,000000,45.2026,45.5591,45.0752,45.5013,36852.844839277,0
+PRN.US,D,20140221,000000,45.5979,45.781,45.5591,45.5591,19802.113291266,0
+PRN.US,D,20140224,000000,45.8009,46.3903,45.4914,45.9383,38884.989880023,0
+PRN.US,D,20140225,000000,45.8995,46.1584,45.7532,45.8507,79785.047951711,0
+PRN.US,D,20140226,000000,46.0528,46.3634,45.9194,46.1494,236272.27033559,0
+PRN.US,D,20140227,000000,45.9941,46.449,45.9761,46.449,51737.830115489,0
+PRN.US,D,20140228,000000,46.5167,46.8382,46.4301,46.5645,19913.615070565,0
+PRN.US,D,20140303,000000,46.1205,46.3057,45.791,46.2071,68830.751525938,0
+PRN.US,D,20140304,000000,46.7895,47.2633,46.7895,47.1956,33301.864750776,0
+PRN.US,D,20140305,000000,47.3788,47.3788,47.0205,47.108,104883.99801997,0
+PRN.US,D,20140306,000000,47.2256,47.4455,47.1469,47.4077,59449.534256769,0
+PRN.US,D,20140307,000000,47.8547,47.8547,47.4167,47.4933,45138.130205602,0
+PRN.US,D,20140310,000000,47.5311,47.8347,47.0304,47.2344,41887.501756835,0
+PRN.US,D,20140311,000000,47.5122,47.5212,46.5844,46.7108,18005.026055529,0
+PRN.US,D,20140312,000000,47.3688,47.3688,46.1006,46.5744,26707.18744356,0
+PRN.US,D,20140313,000000,46.9448,46.9448,45.6158,45.8209,29264.696723707,0
+PRN.US,D,20140314,000000,45.8309,46.1105,45.791,45.8109,40846.818483373,0
+PRN.US,D,20140317,000000,46.0807,46.6133,46.0807,46.449,13465.597761346,0
+PRN.US,D,20140318,000000,46.4689,46.9538,46.4689,46.9348,16463.087035487,0
+PRN.US,D,20140319,000000,46.8094,46.9448,46.1971,46.459,24872.932948056,0
+PRN.US,D,20140320,000000,46.3057,46.6233,46.2071,46.5167,14380.71596803,0
+PRN.US,D,20140321,000000,46.673,47.0125,46.4699,46.5864,9339.0274067315,0
+PRN.US,D,20140324,000000,46.4122,46.5187,45.6476,46.0349,247944.79894333,0
+PRN.US,D,20140325,000000,46.2678,46.3743,45.9593,46.0448,31006.535330062,0
+PRN.US,D,20140326,000000,46.3465,46.451,45.2524,45.2524,13026.622287888,0
+PRN.US,D,20140327,000000,45.2913,45.2913,44.9259,45.116,46612.76634985,0
+PRN.US,D,20140328,000000,45.2425,45.6765,45.2425,45.3779,10324.462050811,0
+PRN.US,D,20140331,000000,45.3002,46.1991,45.2236,46.1991,19296.839462548,0
+PRN.US,D,20140401,000000,46.3644,46.6431,46.2579,46.6431,35506.78732341,0
+PRN.US,D,20140402,000000,46.8014,46.9558,46.7616,46.9558,109406.34946507,0
+PRN.US,D,20140403,000000,47.0902,47.0902,46.3076,46.5864,29211.457135393,0
+PRN.US,D,20140404,000000,46.6431,46.7228,45.2624,45.4167,30880.970263283,0
+PRN.US,D,20140407,000000,45.1061,45.3102,43.8597,44.1206,57596.193871116,0
+PRN.US,D,20140408,000000,44.1494,44.4709,43.7721,44.3057,62841.800100862,0
+PRN.US,D,20140409,000000,44.7497,45.2146,44.4322,45.1847,128815.69522745,0
+PRN.US,D,20140410,000000,45.1449,45.1947,43.6855,43.8796,103599.21625669,0
+PRN.US,D,20140411,000000,43.5233,43.8408,42.042,43.1241,34817.686236928,0
+PRN.US,D,20140414,000000,43.3849,43.7045,42.7667,43.1709,47058.773467049,0
+PRN.US,D,20140415,000000,43.4645,43.6755,42.4601,43.4048,40282.277943136,0
+PRN.US,D,20140416,000000,43.7522,44.2261,43.7323,44.2261,13836.265838477,0
+PRN.US,D,20140417,000000,44.246,44.7298,44.1674,44.5845,10568.560540628,0
+PRN.US,D,20140421,000000,44.5755,44.8572,44.3435,44.8572,19688.602470898,0
+PRN.US,D,20140422,000000,44.8572,45.3978,44.8383,45.2046,36167.761834933,0
+PRN.US,D,20140423,000000,45.4077,45.5611,45.2236,45.2236,25337.02143487,0
+PRN.US,D,20140424,000000,45.2913,45.4267,44.68,45.0862,11908.59093329,0
+PRN.US,D,20140425,000000,44.9358,45.0035,44.4322,44.4999,167759.951819,0
+PRN.US,D,20140428,000000,44.6023,44.7895,43.4834,44.1106,19281.771654534,0
+PRN.US,D,20140429,000000,44.2659,44.6223,44.2061,44.5556,164225.04405904,0
+PRN.US,D,20140430,000000,44.3535,44.8971,44.3147,44.8971,13032.649411093,0
+PRN.US,D,20140501,000000,44.7298,45.2624,44.5656,44.7099,34276.249668978,0
+PRN.US,D,20140502,000000,44.8383,44.9358,44.6521,44.7597,5659.4686898489,0
+PRN.US,D,20140505,000000,44.2659,45.0305,44.2659,44.9458,61383.236285161,0
+PRN.US,D,20140506,000000,44.7198,44.9648,44.4222,44.4222,8839.7807012195,0
+PRN.US,D,20140507,000000,44.3923,44.3923,43.8498,44.3435,278862.93646638,0
+PRN.US,D,20140508,000000,44.0727,44.5845,43.8209,43.8996,42973.388454337,0
+PRN.US,D,20140509,000000,43.6855,44.036,43.6178,44.016,147041.71580051,0
+PRN.US,D,20140512,000000,44.2958,44.9648,44.2958,44.9548,25295.836092967,0
+PRN.US,D,20140513,000000,44.7895,45.1449,44.6521,44.6521,50742.350266068,0
+PRN.US,D,20140514,000000,44.5656,44.5755,43.9673,43.9971,25505.780884621,0
+PRN.US,D,20140515,000000,43.4048,43.6078,43.1908,43.5621,17596.186198098,0
+PRN.US,D,20140516,000000,43.5531,43.7045,43.2873,43.6945,22633.856677259,0
+PRN.US,D,20140519,000000,43.6855,44.2261,43.6855,44.1394,10617.782046806,0
+PRN.US,D,20140520,000000,43.8996,43.8996,43.2495,43.4147,9719.7406892045,0
+PRN.US,D,20140521,000000,43.7721,43.7821,43.3749,43.6945,7872.4274267565,0
+PRN.US,D,20140522,000000,43.7422,43.9872,43.7422,43.8597,8756.4054968784,0
+PRN.US,D,20140523,000000,43.8309,44.4421,43.8109,44.4222,17019.59141145,0
+PRN.US,D,20140527,000000,44.7597,45.1061,44.69,44.916,18807.637962378,0
+PRN.US,D,20140528,000000,45.116,45.116,44.906,44.906,17904.574002106,0
+PRN.US,D,20140529,000000,45.0474,45.0962,44.7895,45.0573,10418.886981028,0
+PRN.US,D,20140530,000000,44.9846,44.9846,44.7099,44.9458,7792.0657840181,0
+PRN.US,D,20140602,000000,44.9747,45.0474,44.4709,45.0305,16779.511003769,0
+PRN.US,D,20140603,000000,44.7895,44.9846,44.5188,44.8184,29570.070966114,0
+PRN.US,D,20140604,000000,44.7597,45.1449,44.7597,45.0862,7435.4609943666,0
+PRN.US,D,20140605,000000,45.116,45.8916,45.0772,45.793,16478.1548435,0
+PRN.US,D,20140606,000000,46.0628,46.3565,46.0628,46.3565,21285.790120323,0
+PRN.US,D,20140609,000000,46.2281,46.8602,46.1792,46.5566,97394.292916754,0
+PRN.US,D,20140610,000000,46.3743,46.3743,46.1225,46.3465,62448.028051445,0
+PRN.US,D,20140611,000000,45.9692,46.2479,45.9692,46.0349,26700.15579982,0
+PRN.US,D,20140612,000000,45.9114,46.015,45.5421,45.6078,5046.7111639689,0
+PRN.US,D,20140613,000000,45.6765,45.8527,45.4555,45.793,31193.376149428,0
+PRN.US,D,20140616,000000,45.7452,46.0349,45.7452,45.9304,8477.1487883626,0
+PRN.US,D,20140617,000000,45.9214,46.3465,45.8229,46.1693,22323.459832182,0
+PRN.US,D,20140618,000000,46.0349,46.3644,45.8527,46.3166,45505.78472113,0
+PRN.US,D,20140619,000000,46.441,46.5097,46.1604,46.3565,5223.5067779933,0
+PRN.US,D,20140620,000000,46.4122,46.6531,46.4122,46.6431,11437.470802737,0
+PRN.US,D,20140623,000000,46.4799,46.6342,46.4699,46.5376,6963.3363432788,0
+PRN.US,D,20140624,000000,46.0817,46.8502,45.9861,45.9951,12387.747228118,0
+PRN.US,D,20140625,000000,45.6755,46.1882,45.6556,46.1882,8375.6922144054,0
+PRN.US,D,20140626,000000,45.9951,46.1504,45.9104,46.1115,5800.101564641,0
+PRN.US,D,20140627,000000,46.0339,46.5287,46.0339,46.4899,8433.9544053908,0
+PRN.US,D,20140630,000000,46.2768,46.6053,46.2768,46.5376,16016.075397755,0
+PRN.US,D,20140701,000000,46.6431,47.1389,46.6431,46.9558,10862.885057157,0
+PRN.US,D,20140702,000000,46.8701,47.2275,46.7327,46.7327,27888.503591813,0
+PRN.US,D,20140703,000000,46.9836,47.1777,46.7327,47.0902,10032.14657535,0
+PRN.US,D,20140707,000000,46.9468,46.9657,46.1314,46.3644,10043.196301227,0
+PRN.US,D,20140708,000000,46.1882,46.3067,45.782,45.9583,15188.35047755,0
+PRN.US,D,20140709,000000,46.1016,46.1981,46.005,46.0618,41269.721628284,0
+PRN.US,D,20140710,000000,45.4645,45.9005,44.5636,45.6556,25619.291704988,0
+PRN.US,D,20140711,000000,45.5988,45.8418,45.5411,45.8119,18360.626324647,0
+PRN.US,D,20140714,000000,46.005,46.2469,46.005,46.1504,27894.530715019,0
+PRN.US,D,20140715,000000,46.3156,46.3156,45.7243,46.005,21552.992582428,0
+PRN.US,D,20140716,000000,46.2569,46.2569,45.8706,46.005,67863.398251476,0
+PRN.US,D,20140717,000000,45.8418,45.9951,45.3759,45.3759,16140.635944,0
+PRN.US,D,20140718,000000,45.5312,45.9204,45.5312,45.9204,33129.087218888,0
+PRN.US,D,20140721,000000,45.57,45.8219,45.4446,45.7731,22621.802430848,0
+PRN.US,D,20140722,000000,46.0917,46.8502,45.9682,46.2081,19653.444252199,0
+PRN.US,D,20140723,000000,45.9951,46.3555,45.9493,46.1594,20512.309308966,0
+PRN.US,D,20140724,000000,46.1115,46.2569,45.9493,45.9951,14031.142822118,0
+PRN.US,D,20140725,000000,45.7632,45.9204,45.5988,45.6755,7356.1038721625,0
+PRN.US,D,20140728,000000,45.366,45.6755,45.1629,45.3181,7486.6915416124,0
+PRN.US,D,20140729,000000,45.4446,45.57,44.8174,44.8174,12366.652296899,0
+PRN.US,D,20140730,000000,44.9628,44.9628,44.7079,44.9628,10516.325472849,0
+PRN.US,D,20140731,000000,44.5347,44.5347,43.341,43.4008,32983.431741426,0
+PRN.US,D,20140801,000000,43.2156,43.4307,42.3475,43.371,47563.042775232,0
+PRN.US,D,20140804,000000,43.2555,43.7592,43.2555,43.7592,24351.586790791,0
+PRN.US,D,20140805,000000,43.9842,44.1932,43.6537,43.799,28725.269196827,0
+PRN.US,D,20140806,000000,43.4406,43.9165,43.4406,43.7015,22088.402027172,0
+PRN.US,D,20140807,000000,43.8179,44.0031,43.576,43.6437,18519.340569055,0
+PRN.US,D,20140808,000000,43.7492,44.2828,43.7492,44.2828,7562.0305816796,0
+PRN.US,D,20140811,000000,44.2629,44.7975,44.2629,44.5735,7163.2359295905,0
+PRN.US,D,20140812,000000,44.5636,44.6004,44.2331,44.3405,6421.8997753291,0
+PRN.US,D,20140813,000000,44.6004,44.9239,44.5347,44.8951,7809.1426331,0
+PRN.US,D,20140814,000000,45.0553,45.0842,44.914,45.0653,16420.89717305,0
+PRN.US,D,20140815,000000,45.347,45.347,44.7179,45.0454,57702.673047744,0
+PRN.US,D,20140818,000000,45.3271,45.782,45.3181,45.7542,8602.7138551413,0
+PRN.US,D,20140819,000000,45.7143,46.0917,45.7054,46.0917,5223.5067779933,0
+PRN.US,D,20140820,000000,46.0538,46.237,46.0339,46.1981,9413.3619262645,0
+PRN.US,D,20140821,000000,46.2171,46.3156,46.1981,46.2868,31549.98093908,0
+PRN.US,D,20140822,000000,46.1981,46.3555,46.0438,46.2469,17740.837155027,0
+PRN.US,D,20140825,000000,46.4699,46.5287,46.3733,46.3823,16478.1548435,0
+PRN.US,D,20140826,000000,46.441,46.5187,46.3455,46.3455,9715.7226070676,0
+PRN.US,D,20140827,000000,46.3733,46.3733,46.2469,46.2967,12915.120508589,0
+PRN.US,D,20140828,000000,46.1016,46.1981,45.9393,46.1115,16754.397990414,0
+PRN.US,D,20140829,000000,46.2081,46.2271,45.9861,46.2271,6659.9711419415,0
+PRN.US,D,20140902,000000,46.1782,46.5376,46.1782,46.3923,10151.684518924,0
+PRN.US,D,20140903,000000,46.6053,46.6053,46.1782,46.1782,9470.6195967156,0
+PRN.US,D,20140904,000000,46.1981,46.5097,46.0817,46.1414,22037.171479927,0
+PRN.US,D,20140905,000000,46.3733,46.3733,45.782,46.3256,4962.3314390937,0
+PRN.US,D,20140908,000000,46.1115,46.5466,46.1115,46.441,9694.6276758488,0
+PRN.US,D,20140909,000000,46.2569,46.2668,45.8318,45.8318,9496.7371306056,0
+PRN.US,D,20140910,000000,45.6168,45.7731,45.5113,45.7632,14784.53322279,0
+PRN.US,D,20140911,000000,45.3958,46.014,45.3958,45.9861,5136.1134915154,0
+PRN.US,D,20140912,000000,45.8418,45.8517,45.6466,45.6655,3328.9810504365,0
+PRN.US,D,20140915,000000,45.6367,45.6367,45.2693,45.4057,6352.5878584673,0
+PRN.US,D,20140916,000000,45.1529,45.7054,45.1529,45.6755,10377.701639125,0
+PRN.US,D,20140917,000000,45.6466,46.0438,45.6466,45.9583,4315.4202150499,0
+PRN.US,D,20140918,000000,45.9104,46.0817,45.9104,46.0817,8990.4587813539,0
+PRN.US,D,20140919,000000,46.3475,46.3475,45.7263,45.7552,8336.5159135705,0
+PRN.US,D,20140922,000000,45.3291,45.3779,45.1051,45.1539,7676.5459225817,0
+PRN.US,D,20140923,000000,44.8861,45.0952,44.7786,44.8562,14866.903906596,0
+PRN.US,D,20140924,000000,44.5646,45.1151,44.5646,45.0663,8341.5385162416,0
+PRN.US,D,20140925,000000,44.8084,44.8184,44.3415,44.4789,11012.558616758,0
+PRN.US,D,20140926,000000,44.6412,45.0295,44.6213,44.9538,6496.2342948621,0
+PRN.US,D,20140929,000000,44.5277,44.7885,44.3037,44.67,4381.718570309,0
+PRN.US,D,20140930,000000,44.5356,44.5356,44.2938,44.3415,3043.6972187153,0
+PRN.US,D,20141001,000000,44.469,44.469,43.1211,43.2565,55474.646502823,0
+PRN.US,D,20141002,000000,43.2066,43.4715,42.6183,43.2066,59119.047001008,0
+PRN.US,D,20141003,000000,43.577,43.8577,43.4814,43.7702,8233.0502985449,0
+PRN.US,D,20141006,000000,43.8189,44.0707,43.372,43.4904,11159.218614755,0
+PRN.US,D,20141007,000000,42.919,43.2565,42.4162,42.4162,8608.7409783467,0
+PRN.US,D,20141008,000000,42.4849,42.9777,41.8618,42.9777,20230.039038848,0
+PRN.US,D,20141009,000000,42.8503,42.8503,41.5631,41.7154,10098.444930609,0
+PRN.US,D,20141010,000000,41.603,41.6697,40.7379,40.7379,18189.857833828,0
+PRN.US,D,20141013,000000,40.7866,41.1669,39.7135,39.7135,13706.682689561,0
+PRN.US,D,20141014,000000,39.6747,40.6243,39.6647,40.0927,26536.418952741,0
+PRN.US,D,20141015,000000,39.4119,40.4781,38.4711,40.3715,49988.959865396,0
+PRN.US,D,20141016,000000,40.1993,41.1579,39.9952,41.0882,26097.443479282,0
+PRN.US,D,20141017,000000,41.6875,42.0479,41.5432,41.8119,21275.74491498,0
+PRN.US,D,20141020,000000,41.4367,41.8119,41.4367,41.7254,251830.28436972,0
+PRN.US,D,20141021,000000,42.249,42.8991,41.9493,42.8991,15147.165135647,0
+PRN.US,D,20141022,000000,42.8224,43.0544,42.2689,42.2689,15860.374714949,0
+PRN.US,D,20141023,000000,42.8801,43.6735,42.7936,43.4217,25370.1706125,0
+PRN.US,D,20141024,000000,43.2266,43.6248,43.1977,43.6158,42404.829831963,0
+PRN.US,D,20141027,000000,43.2943,43.4904,43.2366,43.372,18886.995084583,0
+PRN.US,D,20141028,000000,43.7025,44.4102,43.6935,44.3714,10732.297387707,0
+PRN.US,D,20141029,000000,44.5446,44.5446,43.8478,44.1554,41010.555330453,0
+PRN.US,D,20141030,000000,44.0529,44.689,44.014,44.5356,7502.76387016,0
+PRN.US,D,20141031,000000,45.0464,45.358,45.0115,45.358,30991.467522048,0
+PRN.US,D,20141103,000000,45.358,45.4764,45.0762,45.1639,16282.273339326,0
+PRN.US,D,20141104,000000,45.1439,45.2614,44.7288,44.8373,8183.8287923676,0
+PRN.US,D,20141105,000000,44.8961,45.0852,44.8961,44.9836,13776.999126957,0
+PRN.US,D,20141106,000000,45.1937,45.4167,44.9836,45.4167,61682.583404361,0
+PRN.US,D,20141107,000000,45.7362,45.7362,45.3779,45.5431,16409.847447173,0
+PRN.US,D,20141110,000000,45.6008,45.9224,45.6008,45.9224,16348.571694584,0
+PRN.US,D,20141111,000000,45.6288,46.0558,45.6288,45.9413,29696.640553426,0
+PRN.US,D,20141112,000000,45.9871,46.1524,45.8338,46.026,9927.67643979,0
+PRN.US,D,20141113,000000,44.9448,46.4719,44.9448,45.7163,56241.095670441,0
+PRN.US,D,20141114,000000,45.5132,45.9413,44.7288,45.7552,8021.0964658224,0
+PRN.US,D,20141117,000000,45.7163,45.7751,45.5809,45.5809,8808.6405646584,0
+PRN.US,D,20141118,000000,45.7163,45.9971,45.7163,45.8437,31144.154643251,0
+PRN.US,D,20141119,000000,45.6387,45.794,45.4854,45.6775,7044.7025065514,0
+PRN.US,D,20141120,000000,45.5132,45.9513,45.4854,45.9224,17860.3750986,0
+PRN.US,D,20141121,000000,46.3843,46.6173,46.1036,46.2489,10169.765888539,0
+PRN.US,D,20141124,000000,46.4919,46.6551,46.443,46.6551,30573.586979809,0
+PRN.US,D,20141125,000000,46.5685,46.8621,46.5018,46.6551,18666.000567052,0
+PRN.US,D,20141126,000000,46.9189,46.9189,46.5396,46.6073,6257.1584077155,0
+PRN.US,D,20141128,000000,46.1902,46.8422,45.5809,45.5809,4637.8713065375,0
+PRN.US,D,20141201,000000,45.4366,45.784,44.5446,44.7188,103705.69543332,0
+PRN.US,D,20141202,000000,45.0852,45.3102,44.7288,45.2514,19442.494940011,0
+PRN.US,D,20141203,000000,45.3679,45.9871,45.3679,45.8926,10257.159175017,0
+PRN.US,D,20141204,000000,45.9702,46.1036,45.5809,45.7552,24880.96911233,0
+PRN.US,D,20141205,000000,45.9791,46.0638,45.8627,45.9025,16406.83388557,0
+PRN.US,D,20141208,000000,45.7751,45.9124,44.915,45.0952,16794.578811783,0
+PRN.US,D,20141209,000000,44.4501,45.4366,44.3415,45.4077,16579.611417457,0
+PRN.US,D,20141210,000000,45.1339,45.2326,44.2838,44.3316,17341.037982403,0
+PRN.US,D,20141211,000000,44.6512,45.0852,44.6014,44.6014,9847.3147970516,0
+PRN.US,D,20141212,000000,44.1753,44.2639,43.7303,43.7602,135273.75774201,0
+PRN.US,D,20141215,000000,43.9653,43.9653,43.3331,43.4516,8696.1342648247,0
+PRN.US,D,20141216,000000,43.5591,44.2041,43.4814,43.4904,26781.521963092,0
+PRN.US,D,20141217,000000,43.4814,44.6113,43.4615,44.5078,24548.4728155,0
+PRN.US,D,20141218,000000,45.0295,45.4366,45.0295,45.4366,18548.471664547,0
+PRN.US,D,20141219,000000,45.5361,45.7203,45.4794,45.7014,9912.6086317766,0
+PRN.US,D,20141222,000000,45.4794,46.03,45.4794,46.03,9271.7245309381,0
+PRN.US,D,20141223,000000,46.1474,46.4769,46.1285,46.3793,8044.2004381097,0
+PRN.US,D,20141224,000000,46.4292,46.6233,46.4292,46.5744,5735.8122504504,0
+PRN.US,D,20141226,000000,46.5744,46.7994,46.5744,46.681,47193.379218635,0
+PRN.US,D,20141229,000000,46.7696,46.7696,46.3325,46.6511,117409.36456127,0
+PRN.US,D,20141230,000000,46.691,47.2066,46.3615,46.458,22141.641615486,0
+PRN.US,D,20141231,000000,46.3525,46.5744,46.001,46.001,50330.496847034,0
+PRN.US,D,20150102,000000,46.1752,46.2439,45.361,45.778,21352.088475582,0
+PRN.US,D,20150105,000000,45.2445,45.575,44.672,44.7407,109531.91453185,0
+PRN.US,D,20150106,000000,44.5755,44.6531,43.7502,44.3047,116641.91087313,0
+PRN.US,D,20150107,000000,44.5088,44.5556,44.1863,44.5188,30206.936984815,0
+PRN.US,D,20150108,000000,44.8104,45.5849,44.7905,45.5849,53440.492421009,0
+PRN.US,D,20150109,000000,45.5461,45.5461,45.2166,45.2166,36335.516764149,0
+PRN.US,D,20150112,000000,45.128,45.128,44.7109,44.9169,25907.589098313,0
+PRN.US,D,20150113,000000,45.3808,45.5651,44.4112,44.681,51753.902444037,0
+PRN.US,D,20150114,000000,44.4013,44.5944,44.3326,44.5556,30954.300262281,0
+PRN.US,D,20150115,000000,44.681,44.701,44.1763,44.2948,9822.2017836959,0
+PRN.US,D,20150116,000000,44.1484,44.7407,43.9175,44.7109,10636.867936956,0
+PRN.US,D,20150120,000000,45.0045,45.0045,44.1484,44.5656,17115.020862202,0
+PRN.US,D,20150121,000000,44.9269,45.0682,44.4312,44.7607,20272.228901285,0
+PRN.US,D,20150122,000000,44.9856,45.7691,44.6233,45.6915,48212.967560879,0
+PRN.US,D,20150123,000000,45.575,45.6516,45.351,45.3709,30610.754239575,0
+PRN.US,D,20150126,000000,45.2355,45.6915,45.2355,45.6915,82186.856549054,0
+PRN.US,D,20150127,000000,44.9368,45.3132,44.6233,45.118,61338.032861121,0
+PRN.US,D,20150128,000000,45.4595,45.4794,44.5188,44.6233,18995.48330228,0
+PRN.US,D,20150129,000000,44.4511,44.9658,44.2251,44.8881,9114.0148070641,0
+PRN.US,D,20150130,000000,44.6531,44.681,44.2151,44.2251,23761.933237198,0
+PRN.US,D,20150202,000000,44.1096,44.6233,43.9274,44.6233,24716.227744716,0
+PRN.US,D,20150203,000000,45.0045,45.4396,44.9658,45.4197,14591.665280218,0
+PRN.US,D,20150204,000000,45.5063,45.5063,45.1569,45.3808,12910.097905917,0
+PRN.US,D,20150205,000000,45.5651,45.6815,45.361,45.6228,20970.370672575,0
+PRN.US,D,20150206,000000,45.6815,45.8766,45.5262,45.575,18856.859468556,0
+PRN.US,D,20150209,000000,45.4197,45.7303,45.361,45.4107,25863.390194807,0
+PRN.US,D,20150210,000000,45.788,45.8279,45.2933,45.7303,12407.837638802,0
+PRN.US,D,20150211,000000,45.9164,45.9553,45.7502,45.8666,10342.543420427,0
+PRN.US,D,20150212,000000,45.6616,46.5645,45.6616,46.4679,33913.617756122,0
+PRN.US,D,20150213,000000,46.4092,46.8582,46.4092,46.7994,16395.784159693,0
+PRN.US,D,20150217,000000,46.7696,46.8382,46.5446,46.7208,8238.072901216,0
+PRN.US,D,20150218,000000,46.7994,46.9348,46.3704,46.8482,59187.354397335,0
+PRN.US,D,20150219,000000,46.9448,47.1966,46.9448,47.109,29257.665079968,0
+PRN.US,D,20150220,000000,47.1279,47.5739,46.8482,47.4953,22561.531198794,0
+PRN.US,D,20150223,000000,48.3016,48.3016,47.342,47.6605,17676.547840837,0
+PRN.US,D,20150224,000000,47.7193,47.9243,47.6805,47.9243,18584.63440378,0
+PRN.US,D,20150225,000000,47.8179,47.8666,47.6316,47.7591,16680.06347088,0
+PRN.US,D,20150226,000000,47.6416,47.769,47.4764,47.4764,7057.7612734964,0
+PRN.US,D,20150227,000000,47.5541,47.6416,47.3221,47.3221,22043.198603131,0
+PRN.US,D,20150302,000000,47.5839,47.789,47.4475,47.789,71008.552044148,0
+PRN.US,D,20150303,000000,47.3808,47.3808,47.119,47.2833,61734.818472142,0
+PRN.US,D,20150304,000000,46.7597,47.119,46.7497,47.0892,26794.580730037,0
+PRN.US,D,20150305,000000,47.0991,47.3609,46.9149,47.119,11131.092039797,0
+PRN.US,D,20150306,000000,46.8094,46.9348,46.5067,46.5446,24940.23582385,0
+PRN.US,D,20150309,000000,46.691,46.8781,46.5645,46.8194,16283.27785986,0
+PRN.US,D,20150310,000000,46.3615,46.3893,45.8378,46.1085,19990.963151701,0
+PRN.US,D,20150311,000000,46.2838,46.2838,46.0399,46.1952,8347.565639447,0
+PRN.US,D,20150312,000000,46.5257,46.9149,46.458,46.9149,11850.328742306,0
+PRN.US,D,20150313,000000,46.8781,46.9348,46.2638,46.6233,19168.260834167,0
+PRN.US,D,20150316,000000,46.9069,47.1677,46.9069,47.1677,15871.424440826,0
+PRN.US,D,20150317,000000,47.0205,47.4097,46.9249,47.0403,27311.908805166,0
+PRN.US,D,20150318,000000,46.8681,47.6138,46.6033,47.4864,18240.083860539,0
+PRN.US,D,20150319,000000,47.4286,47.4953,47.1379,47.3609,14119.54062913,0
+PRN.US,D,20150320,000000,47.4575,47.8377,47.4575,47.789,10513.311911246,0
+PRN.US,D,20150323,000000,47.7292,47.8955,47.352,47.3609,19168.260834167,0
+PRN.US,D,20150324,000000,47.4674,47.4764,47.1867,47.332,22055.252849543,0
+PRN.US,D,20150325,000000,47.1966,47.6316,46.234,46.3325,15251.635271206,0
+PRN.US,D,20150326,000000,46.0687,46.3793,45.7502,46.2738,27002.516480623,0
+PRN.US,D,20150327,000000,46.3037,46.4192,46.1752,46.4192,16592.670184403,0
+PRN.US,D,20150330,000000,46.9726,47.2454,46.5645,47.1579,7112.0053823448,0
+PRN.US,D,20150331,000000,46.9069,46.9726,46.7497,46.8283,19479.662199778,0
+PRN.US,D,20150401,000000,46.7108,46.8482,46.4192,46.5844,68020.103454815,0
+PRN.US,D,20150402,000000,46.458,46.9149,46.458,46.671,9790.0571266006,0
+PRN.US,D,20150406,000000,46.5067,46.9448,46.4092,46.8482,47201.415382909,0
+PRN.US,D,20150407,000000,46.8681,47.0105,46.7497,46.7597,13587.144745988,0
+PRN.US,D,20150408,000000,46.7895,47.0205,46.7009,47.0005,19582.123294269,0
+PRN.US,D,20150409,000000,47.0991,47.1579,46.7497,47.1579,23214.469546043,0
+PRN.US,D,20150410,000000,47.1966,47.342,47.1677,47.3221,23394.278721671,0
+PRN.US,D,20150413,000000,47.3609,47.3708,46.9816,46.9816,20508.29122683,0
+PRN.US,D,20150414,000000,46.8681,47.0304,46.4869,46.897,30092.421643913,0
+PRN.US,D,20150415,000000,47.0493,47.2354,47.0105,47.0792,21413.36422817,0
+PRN.US,D,20150416,000000,47.3221,47.3221,46.691,46.8283,17716.728662206,0
+PRN.US,D,20150417,000000,46.3992,46.3992,46.0498,46.3126,12366.652296899,0
+PRN.US,D,20150420,000000,46.3615,47.0105,46.3615,46.9726,16820.696345672,0
+PRN.US,D,20150421,000000,47.1966,47.7392,46.671,46.8582,14990.459932306,0
+PRN.US,D,20150422,000000,46.9726,47.332,46.6233,47.0403,10933.201494553,0
+PRN.US,D,20150423,000000,46.9249,47.2733,46.8194,47.1677,20300.355476244,0
+PRN.US,D,20150424,000000,47.3021,47.3021,46.8681,46.9538,14944.251987732,0
+PRN.US,D,20150427,000000,47.0105,47.2354,46.6511,46.6611,24940.23582385,0
+PRN.US,D,20150428,000000,46.5944,46.8194,46.3226,46.6411,30916.128481981,0
+PRN.US,D,20150429,000000,46.8194,46.8194,46.1852,46.3325,13398.294885553,0
+PRN.US,D,20150430,000000,46.1952,46.7208,45.4794,45.4794,10613.763964669,0
+PRN.US,D,20150501,000000,45.361,46.234,45.351,46.1752,42874.945441983,0
+PRN.US,D,20150504,000000,46.4679,46.6322,46.1852,46.2838,40813.669305744,0
+PRN.US,D,20150505,000000,46.2938,46.4092,45.4794,45.5262,36381.724708724,0
+PRN.US,D,20150506,000000,45.8079,45.8079,45.4396,45.6616,16420.89717305,0
+PRN.US,D,20150507,000000,45.798,46.1952,45.7303,46.0399,28960.327001836,0
+PRN.US,D,20150508,000000,46.6611,46.7307,46.4679,46.4968,7213.4619563019,0
+PRN.US,D,20150511,000000,46.4679,46.6322,46.4381,46.4381,10099.449451143,0
+PRN.US,D,20150512,000000,46.02,46.2638,45.9742,46.1085,12610.750786717,0
+PRN.US,D,20150513,000000,46.5944,46.5944,46.0399,46.1564,28237.072217191,0
+PRN.US,D,20150514,000000,46.3615,46.7895,46.3325,46.7497,13500.755980044,0
+PRN.US,D,20150515,000000,46.6511,46.7597,46.5744,46.6133,12258.164079202,0
+PRN.US,D,20150518,000000,46.4869,47.0304,46.4679,46.9637,13961.830905256,0
+PRN.US,D,20150519,000000,46.9726,47.0991,46.8681,46.9448,20921.149166398,0
+PRN.US,D,20150520,000000,47.2354,47.2354,46.7009,46.7994,62762.442978658,0
+PRN.US,D,20150521,000000,46.7994,47.0493,46.7696,46.9448,17002.514562369,0
+PRN.US,D,20150522,000000,46.9149,47.3609,46.6033,46.6322,41533.910528787,0
+PRN.US,D,20150526,000000,46.691,46.691,46.0687,46.2141,23076.850232854,0
+PRN.US,D,20150527,000000,46.3126,46.7208,46.1952,46.691,16592.670184403,0
+PRN.US,D,20150528,000000,46.4292,46.5446,46.3325,46.5257,22246.111751047,0
+PRN.US,D,20150529,000000,46.2738,46.7307,45.8577,46.03,29577.102609853,0
+PRN.US,D,20150601,000000,46.448,46.448,45.8766,46.2738,73893.535018455,0
+PRN.US,D,20150602,000000,46.1384,46.5446,44.5366,46.3126,22396.789831181,0
+PRN.US,D,20150603,000000,46.3793,46.7009,46.3037,46.5844,8453.0402955411,0
+PRN.US,D,20150604,000000,46.3325,46.458,46.02,46.0887,23189.356532687,0
+PRN.US,D,20150605,000000,46.1564,46.3037,46.0399,46.2838,16797.592373385,0
+PRN.US,D,20150608,000000,46.1663,46.5157,45.9453,45.9553,16797.592373385,0
+PRN.US,D,20150609,000000,45.9065,46.03,45.6715,45.8477,39632.35315749,0
+PRN.US,D,20150610,000000,46.01,46.4679,46.01,46.4092,13909.595837476,0
+PRN.US,D,20150611,000000,46.5546,46.7597,46.4292,46.7108,32751.387498018,0
+PRN.US,D,20150612,000000,46.691,46.7208,46.4192,46.5257,15871.424440826,0
+PRN.US,D,20150615,000000,46.1085,46.3704,45.9821,46.2141,18552.489746684,0
+PRN.US,D,20150616,000000,46.4769,46.4769,46.0687,46.3126,20714.217936346,0
+PRN.US,D,20150617,000000,46.5257,46.5257,46.1384,46.3615,34111.508301365,0
+PRN.US,D,20150618,000000,46.6133,47.0005,46.4092,46.8781,17313.91592798,0
+PRN.US,D,20150619,000000,46.9278,46.9936,46.8124,46.8711,128910.12015767,0
+PRN.US,D,20150622,000000,46.9667,47.0523,46.8901,46.9478,38241.092217582,0
+PRN.US,D,20150623,000000,47.0334,47.2484,46.7725,46.8811,35789.057593528,0
+PRN.US,D,20150624,000000,46.8612,46.8612,46.2449,46.2848,20867.909578083,0
+PRN.US,D,20150625,000000,46.2449,46.6253,45.9164,45.9742,22100.456273583,0
+PRN.US,D,20150626,000000,45.9164,46.46,45.7691,45.8378,12542.44339039,0
+PRN.US,D,20150629,000000,45.6516,45.7303,44.8562,44.8662,78949.286867232,0
+PRN.US,D,20150630,000000,45.0205,45.2146,44.8363,45.0464,15994.980466536,0
+PRN.US,D,20150701,000000,45.3898,45.4585,45.0464,45.2634,21483.680665566,0
+PRN.US,D,20150702,000000,45.2534,45.3211,44.915,45.1061,12129.585450821,0
+PRN.US,D,20150706,000000,44.6303,45.1449,44.5725,44.7875,79877.46384086,0
+PRN.US,D,20150707,000000,44.9348,44.9348,44.1624,44.915,36595.687582514,0
+PRN.US,D,20150708,000000,44.2908,44.8174,44.0668,44.1156,20763.439442523,0
+PRN.US,D,20150709,000000,44.698,44.698,44.2609,44.2609,60035.169728226,0
+PRN.US,D,20150710,000000,44.8761,44.9448,44.5815,44.9249,56950.287167606,0
+PRN.US,D,20150713,000000,45.3311,45.4287,45.2246,45.4287,45952.796358862,0
+PRN.US,D,20150714,000000,45.5541,45.6616,45.3699,45.6228,57594.184830047,0
+PRN.US,D,20150715,000000,45.7691,45.7691,45.2534,45.3122,52068.317371251,0
+PRN.US,D,20150716,000000,45.3699,45.6427,45.3699,45.574,90976.411223562,0
+PRN.US,D,20150717,000000,45.5152,45.5152,45.3122,45.4386,152966.3779114,0
+PRN.US,D,20150720,000000,45.574,45.8279,45.4864,45.5451,102592.68668139,0
+PRN.US,D,20150721,000000,45.4684,45.4784,45.0464,45.0762,69595.191652487,0
+PRN.US,D,20150722,000000,45.0384,45.2046,44.9926,45.1061,64145.667754293,0
+PRN.US,D,20150723,000000,45.2246,45.4097,44.7577,44.7975,67536.929077851,0
+PRN.US,D,20150724,000000,44.698,44.915,44.2708,44.3873,51811.160114489,0
+PRN.US,D,20150727,000000,44.3685,44.3685,43.795,43.9026,58181.829342572,0
+PRN.US,D,20150728,000000,44.1345,44.457,43.7452,44.3485,67846.321402394,0
+PRN.US,D,20150729,000000,44.7975,45.2634,44.4869,45.1449,104443.01350544,0
+PRN.US,D,20150730,000000,45.1349,45.1349,44.8761,44.9926,69903.579456496,0
+PRN.US,D,20150731,000000,45.0663,45.7203,44.9737,45.0762,50372.686709472,0
+PRN.US,D,20150803,000000,44.905,44.905,44.4869,44.7577,40092.423562167,0
+PRN.US,D,20150804,000000,44.8562,44.8562,43.6686,44.6203,85528.896366435,0
+PRN.US,D,20150805,000000,45.0205,45.3022,44.9638,45.0115,63220.504342267,0
+PRN.US,D,20150806,000000,45.0464,45.0464,44.457,44.6004,121997.0098411,0
+PRN.US,D,20150807,000000,44.4272,44.4769,44.1624,44.4072,116162.75457829,0
+PRN.US,D,20150810,000000,45.1061,45.1847,44.8562,45.0205,58388.760572623,0
+PRN.US,D,20150811,000000,44.5337,44.8463,44.457,44.6303,26436.971419852,0
+PRN.US,D,20150812,000000,44.2311,45.2823,43.8139,44.3973,22614.770787108,0
+PRN.US,D,20150813,000000,44.4869,44.8363,44.3385,44.678,46670.024020302,0
+PRN.US,D,20150814,000000,44.7079,45.0025,44.5257,45.0025,25392.270064253,0
+PRN.US,D,20150817,000000,44.7975,45.2723,44.6004,45.2723,45230.546094751,0
+PRN.US,D,20150818,000000,45.2146,45.3211,45.0384,45.2534,33305.882832913,0
+PRN.US,D,20150819,000000,45.1649,45.1649,44.5426,44.7079,32895.033934413,0
+PRN.US,D,20150820,000000,44.3097,44.3585,43.5531,43.6487,29092.923712354,0
+PRN.US,D,20150821,000000,43.0265,43.1798,42.2768,42.3366,59519.850694165,0
+PRN.US,D,20150824,000000,37.5682,42.015,19.0947,40.8354,73935.724880892,0
+PRN.US,D,20150825,000000,41.9852,41.9852,40.4859,40.6423,48210.95851981,0
+PRN.US,D,20150826,000000,41.8179,42.0827,40.6722,41.6258,38550.484542125,0
+PRN.US,D,20150827,000000,42.1017,42.929,42.0539,42.8035,93648.435844613,0
+PRN.US,D,20150828,000000,43.4147,43.4147,42.3655,42.7149,24157.714327685,0
+PRN.US,D,20150831,000000,42.5905,42.8134,42.3465,42.473,15830.239098923,0
+PRN.US,D,20150901,000000,41.587,41.8179,41.0604,41.2068,51194.384506471,0
+PRN.US,D,20150902,000000,41.7304,42.1017,41.5273,42.0827,54790.568019013,0
+PRN.US,D,20150903,000000,42.1017,42.7637,42.1017,42.3655,97863.404006239,0
+PRN.US,D,20150904,000000,41.9165,42.4342,41.7105,41.8876,22100.456273583,0
+PRN.US,D,20150908,000000,42.676,43.0852,42.5417,43.0265,25493.72663821,0
+PRN.US,D,20150909,000000,43.4645,43.579,42.6562,42.685,35570.072117066,0
+PRN.US,D,20150910,000000,42.5606,42.8901,42.4829,42.5506,21027.628343026,0
+PRN.US,D,20150911,000000,42.3068,42.8134,42.2968,42.8134,36083.382110057,0
+PRN.US,D,20150914,000000,43.0265,43.0265,42.5318,42.5706,53968.870222014,0
+PRN.US,D,20150915,000000,42.695,43.1997,42.5805,43.1798,51194.384506471,0
+PRN.US,D,20150916,000000,43.1409,43.4247,42.9588,43.2863,18606.733855532,0
+PRN.US,D,20150917,000000,43.3262,43.8239,43.1599,43.2186,36701.162238609,0
+PRN.US,D,20150918,000000,43.0066,43.0066,42.2749,42.3725,32938.228317385,0
+PRN.US,D,20150921,000000,42.693,43.0643,42.4023,42.4023,19308.893708959,0
+PRN.US,D,20150922,000000,44.4371,44.4371,41.5243,41.7174,27936.720577456,0
+PRN.US,D,20150923,000000,41.8051,41.8448,41.4177,41.5243,25061.782808492,0
+PRN.US,D,20150924,000000,41.351,41.5243,40.688,41.1371,21186.342587434,0
+PRN.US,D,20150925,000000,41.4765,41.5641,40.9997,41.1749,22594.680376424,0
+PRN.US,D,20150928,000000,40.8036,40.8036,39.9285,39.9783,24919.140892631,0
+PRN.US,D,20150929,000000,40.3078,40.3078,39.4984,39.7523,12223.005860505,0
+PRN.US,D,20150930,000000,40.0957,40.5019,39.9683,40.4631,33586.144061962,0
+PRN.US,D,20151001,000000,40.3755,40.7449,40.0857,40.5905,27936.720577456,0
+PRN.US,D,20151002,000000,40.1057,41.0375,39.9982,41.0375,18694.127142011,0
+PRN.US,D,20151005,000000,41.2715,41.8149,41.2625,41.7652,1753515.1530438,0
+PRN.US,D,20151006,000000,41.7274,42.703,41.0474,41.4177,377558.08347496,0
+PRN.US,D,20151007,000000,41.7274,42.1296,41.4765,42.0907,174808.67240768,0
+PRN.US,D,20151008,000000,42.023,42.8881,42.023,42.7916,73334.017080889,0
+PRN.US,D,20151009,000000,42.7816,43.0942,42.7717,42.917,46324.468956527,0
+PRN.US,D,20151012,000000,42.7717,43.0444,42.7517,42.9568,68027.135098555,0
+PRN.US,D,20151013,000000,42.683,42.9967,42.4621,42.471,12530.389143978,0
+PRN.US,D,20151014,000000,42.5009,42.5397,41.9434,41.9633,12324.462434462,0
+PRN.US,D,20151015,000000,42.032,42.4023,41.8448,42.4023,18488.200432493,0
+PRN.US,D,20151016,000000,42.4222,42.4521,42.1754,42.4222,94182.840768822,0
+PRN.US,D,20151019,000000,42.3247,42.683,42.3247,42.6741,13249.625846487,0
+PRN.US,D,20151020,000000,42.5975,42.703,42.4809,42.6163,31527.881487327,0
+PRN.US,D,20151021,000000,42.7717,42.927,42.2948,42.2948,7706.6815386086,0
+PRN.US,D,20151022,000000,42.4222,43.2076,42.4222,43.14,16637.873608443,0
+PRN.US,D,20151023,000000,43.4924,43.5421,43.2276,43.4734,11092.920259496,0
+PRN.US,D,20151026,000000,43.5223,43.6965,43.3739,43.5024,19001.510425485,0
+PRN.US,D,20151027,000000,43.2664,43.2664,42.7617,42.9568,11401.308063505,0
+PRN.US,D,20151028,000000,42.9767,43.8229,42.9767,43.8229,28244.103860931,0
+PRN.US,D,20151029,000000,43.7542,43.9115,43.6865,43.8816,45398.301023967,0
+PRN.US,D,20151030,000000,44.028,44.241,44.028,44.0568,3285.7866674646,0
+PRN.US,D,20151102,000000,43.9493,44.5725,43.9493,44.5526,2995.4802330723,0
+PRN.US,D,20151103,000000,44.4869,44.4869,44.1524,44.1823,10372.679036454,0
+PRN.US,D,20151104,000000,44.1245,44.2908,44.1146,44.1624,5756.9071816692,0
+PRN.US,D,20151105,000000,44.3008,44.688,44.1823,44.5257,10477.149172014,0
+PRN.US,D,20151106,000000,44.5158,44.6004,44.3485,44.5626,11502.764637462,0
+PRN.US,D,20151109,000000,44.3197,44.4172,43.8129,43.9892,9640.3835670004,0
+PRN.US,D,20151110,000000,43.9403,44.0479,43.6965,44.018,30914.119440912,0
+PRN.US,D,20151111,000000,44.1723,44.2311,43.9593,44.0658,11605.225731953,0
+PRN.US,D,20151112,000000,43.8716,43.8716,43.3939,43.4137,16841.791276892,0
+PRN.US,D,20151113,000000,43.2664,43.4237,43.2276,43.2575,2875.942289499,0
+PRN.US,D,20151116,000000,43.5421,43.8428,43.3351,43.8428,6983.4267539634,0
+PRN.US,D,20151117,000000,43.9991,44.1046,43.7741,43.7741,5032.6478764897,0
+PRN.US,D,20151118,000000,43.9493,44.5626,43.9403,44.5426,5238.5745860068,0
+PRN.US,D,20151119,000000,44.5337,44.669,44.5337,44.6402,8935.2101519713,0
+PRN.US,D,20151120,000000,44.8363,44.9249,44.7079,44.7875,3801.1057015244,0
+PRN.US,D,20151123,000000,44.7577,44.9836,44.7577,44.9538,7290.8100374376,0
+PRN.US,D,20151124,000000,44.8074,45.126,44.669,45.116,2259.1666814821,0
+PRN.US,D,20151125,000000,45.2345,45.351,45.2246,45.2544,3801.1057015244,0
+PRN.US,D,20151127,000000,45.4495,45.4694,45.3032,45.4396,2875.942289499,0
+PRN.US,D,20151130,000000,45.342,45.3808,45.0862,45.0862,1336.0123105252,0
+PRN.US,D,20151201,000000,45.2833,45.4297,45.116,45.3808,6046.2090955273,0
+PRN.US,D,20151202,000000,45.3321,45.3321,44.8861,44.9348,2219.9903806472,0
+PRN.US,D,20151203,000000,44.9348,44.9348,44.1345,44.1723,2513.3103766422,0
+PRN.US,D,20151204,000000,44.1146,44.8761,44.1146,44.8761,138555.52632734,0
+PRN.US,D,20151207,000000,44.467,44.6203,44.3485,44.5158,16434.960460529,0
+PRN.US,D,20151208,000000,44.1912,44.3385,44.008,44.3008,9743.849182026,0
+PRN.US,D,20151209,000000,44.1345,44.5626,43.7442,43.7741,5032.6478764897,0
+PRN.US,D,20151210,000000,43.7841,44.0658,43.7244,43.9115,51151.1901235,0
+PRN.US,D,20151211,000000,43.4436,43.7064,43.1012,43.1589,6266.1990925235,0
+PRN.US,D,20151214,000000,43.1211,43.1499,42.8483,42.9071,5624.3104711509,0
+PRN.US,D,20151215,000000,43.3839,43.4834,43.1788,43.2475,4930.1867819983,0
+PRN.US,D,20151216,000000,43.4924,43.9304,43.4237,43.9304,5750.8800584638,0
+PRN.US,D,20151217,000000,43.9991,43.9991,43.3739,43.4635,3696.6355659645,0
+PRN.US,D,20151218,000000,43.0802,43.0802,41.373,42.6123,5954.7977269124,0
+PRN.US,D,20151221,000000,42.8742,42.8742,42.7189,42.8742,3282.773105862,0
+PRN.US,D,20151222,000000,42.8742,43.35,42.8443,43.35,8909.0926180813,0
+PRN.US,D,20151223,000000,43.4794,43.7901,43.4596,43.7204,10673.030676188,0
+PRN.US,D,20151224,000000,43.6387,43.7422,43.6348,43.7422,896.0323165327,0
+PRN.US,D,20151228,000000,43.4984,43.588,43.4197,43.5701,4315.4202150499,0
+PRN.US,D,20151229,000000,43.9374,44.1634,43.7702,44.007,6523.3563492863,0
+PRN.US,D,20151230,000000,43.7402,44.025,43.6725,43.6725,4376.6959676379,0
+PRN.US,D,20151231,000000,43.361,43.7154,43.3212,43.4406,4226.0178875034,0
+PRN.US,D,20160104,000000,42.5736,42.5736,42.3097,42.4571,77664.505103953,0
+PRN.US,D,20160105,000000,42.68,42.8821,42.5636,42.7677,27106.986616182,0
+PRN.US,D,20160106,000000,42.2699,42.4172,41.9583,42.1614,19414.368365054,0
+PRN.US,D,20160107,000000,41.6328,41.7403,41.0335,41.1699,3454.5461172152,0
+PRN.US,D,20160108,000000,41.3929,41.4716,40.9031,40.9031,3381.2161182164,0
+PRN.US,D,20160111,000000,40.701,40.701,40.1863,40.5149,53721.758170593,0
+PRN.US,D,20160112,000000,40.6662,40.706,40.4104,40.5845,4576.5955539495,0
+PRN.US,D,20160113,000000,41.0136,41.0136,39.5213,39.5213,7354.0948310941,0
+PRN.US,D,20160114,000000,39.6587,40.1376,39.2685,40.1376,4815.6714410962,0
+PRN.US,D,20160115,000000,38.9967,39.5741,38.9967,39.5611,11356.104639464,0
+PRN.US,D,20160119,000000,39.6985,40.03,39.2884,39.4726,32943.250920055,0
+PRN.US,D,20160120,000000,39.0157,39.5343,38.1386,39.2635,45853.348825974,0
+PRN.US,D,20160121,000000,39.3073,39.4566,39.0445,39.1531,14889.003358349,0
+PRN.US,D,20160122,000000,39.5014,40.0887,39.5014,40.049,9454.5472681679,0
+PRN.US,D,20160125,000000,39.8838,39.9026,39.2884,39.2884,8188.8513950388,0
+PRN.US,D,20160126,000000,39.3272,39.9613,39.3272,39.9613,4916.1234945191,0
+PRN.US,D,20160127,000000,39.6687,39.8538,39.2835,39.3949,6673.0299088865,0
+PRN.US,D,20160128,000000,39.4626,39.7324,39.2884,39.4626,4606.7311699764,0
+PRN.US,D,20160129,000000,39.385,40.8464,39.385,40.8464,6253.1403255785,0
+PRN.US,D,20160201,000000,40.3417,40.5646,40.1664,40.5646,13382.222557005,0
+PRN.US,D,20160202,000000,40.1276,40.1544,39.5801,39.7354,12294.326818435,0
+PRN.US,D,20160203,000000,39.9026,39.9315,39.0067,39.8141,69236.577821767,0
+PRN.US,D,20160204,000000,39.6388,40.1276,39.6388,40.1276,8026.1190684936,0
+PRN.US,D,20160205,000000,39.9026,39.9026,39.0544,39.1531,9343.0454888684,0
+PRN.US,D,20160208,000000,38.6155,38.6353,37.6907,37.9335,6334.5064888511,0
+PRN.US,D,20160209,000000,37.6817,38.3904,37.6817,38.1575,4248.1173392565,0
+PRN.US,D,20160210,000000,38.3237,38.8274,38.2561,38.266,16363.639502598,0
+PRN.US,D,20160211,000000,37.9096,38.0042,37.5333,37.9455,7605.2249646514,0
+PRN.US,D,20160212,000000,38.1476,38.5268,38.1476,38.5169,6396.7867619734,0
+PRN.US,D,20160216,000000,38.5567,39.3949,38.5567,39.3173,1372.1750497575,0
+PRN.US,D,20160217,000000,39.5014,39.9613,39.5014,39.9514,3863.3859746466,0
+PRN.US,D,20160218,000000,40.0689,40.0689,39.9305,39.9514,2532.3962667925,0
+PRN.US,D,20160219,000000,39.7254,40.1376,39.7254,40.1376,2378.7046250554,0
+PRN.US,D,20160222,000000,40.4571,40.6722,40.4571,40.5646,3972.8787128776,0
+PRN.US,D,20160223,000000,40.5348,40.691,40.3705,40.5149,4361.6281596244,0
+PRN.US,D,20160224,000000,39.9235,40.6243,39.9026,40.6243,3309.8951602862,0
+PRN.US,D,20160225,000000,40.706,41.1431,40.699,41.1431,1967.8557265556,0
+PRN.US,D,20160226,000000,41.3312,41.4227,41.3312,41.3929,1540.934499508,0
+PRN.US,D,20160229,000000,41.3152,41.3889,41.0962,41.0962,5155.1993816657,0
+PRN.US,D,20160301,000000,41.2755,41.9195,41.2755,41.9195,5841.2869065445,0
+PRN.US,D,20160302,000000,41.7901,41.8996,41.6557,41.8996,4817.6804821646,0
+PRN.US,D,20160303,000000,42.037,42.037,42.037,42.037,163.73684707941,0
+PRN.US,D,20160304,000000,42.1604,42.5059,41.9782,42.3585,994.47532888719,0
+PRN.US,D,20160307,000000,42.2341,42.26,42.2201,42.26,353.59122804878,0
+PRN.US,D,20160308,000000,41.8598,42.0051,41.7901,41.7901,4469.111856787,0
+PRN.US,D,20160309,000000,41.9434,41.9982,41.8796,41.8796,1121.0449162001,0
+PRN.US,D,20160310,000000,42.0569,42.0569,41.5094,41.7224,9095.933437448,0
+PRN.US,D,20160311,000000,42.0081,42.3495,42.0081,42.2898,10788.550537625,0
+PRN.US,D,20160314,000000,42.2003,42.4671,42.2003,42.4272,2404.8221589454,0
+PRN.US,D,20160315,000000,42.2003,42.3685,42.2003,42.3685,1395.2790220448,0
+PRN.US,D,20160316,000000,42.4112,42.8264,42.4112,42.8264,7911.6037275914,0
+PRN.US,D,20160317,000000,42.7089,43.4496,42.7089,43.37,11574.085595392,0
+PRN.US,D,20160318,000000,43.37,43.7562,43.37,43.7303,5832.2462217364,0
+PRN.US,D,20160321,000000,43.6138,43.6238,43.4097,43.4884,5456.5555419346,0
+PRN.US,D,20160322,000000,43.6348,43.7402,43.5671,43.6138,5799.0970441068,0
+PRN.US,D,20160323,000000,43.4496,43.5571,43.3391,43.3391,3696.6355659645,0
+PRN.US,D,20160324,000000,43.1071,43.2136,42.9329,43.2136,3007.5344794831,0
+PRN.US,D,20160328,000000,43.2634,43.4695,43.2136,43.4197,11840.283536963,0
+PRN.US,D,20160329,000000,43.4665,44.025,43.4396,44.025,6594.6773072166,0
+PRN.US,D,20160330,000000,44.2639,44.2778,43.9284,44.0678,3364.1392691345,0
+PRN.US,D,20160331,000000,43.9762,44.1216,43.8786,44.0757,3962.8335075353,0
+PRN.US,D,20160401,000000,43.8786,44.5496,43.8786,44.5496,2519.3374998475,0
+PRN.US,D,20160404,000000,44.1982,44.2191,43.8647,43.9185,6812.6582631444,0
+PRN.US,D,20160405,000000,43.8199,43.8199,43.7114,43.7114,1778.0013455862,0
+PRN.US,D,20160406,000000,43.7303,44.0678,43.7303,44.0678,3609.2422794865,0
+PRN.US,D,20160407,000000,43.8488,43.8786,43.6397,43.8199,1052.7375198725,0
+PRN.US,D,20160408,000000,43.9961,44.0847,43.9085,43.9085,1256.6551883211,0
+PRN.US,D,20160411,000000,44.1017,44.1474,43.8199,43.8199,919.13628881998,0
+PRN.US,D,20160412,000000,43.7204,44.1982,43.7204,44.0658,26302.365668264,0
+PRN.US,D,20160413,000000,44.4929,44.6472,44.4809,44.6472,4976.3947265729,0
+PRN.US,D,20160414,000000,44.5406,44.5695,44.4342,44.464,3652.4366624584,0
+PRN.US,D,20160415,000000,44.5247,44.5596,44.4799,44.5406,1502.7627192073,0
+PRN.US,D,20160418,000000,45.9523,45.9523,44.454,44.7348,3754.8977569498,0
+PRN.US,D,20160419,000000,44.8632,44.8632,44.7149,44.7149,6889.0018237458,0
+PRN.US,D,20160420,000000,44.6521,44.9807,44.6173,44.902,13969.86706953,0
+PRN.US,D,20160421,000000,44.7855,44.7855,44.5636,44.6093,1793.0691535996,0
+PRN.US,D,20160422,000000,44.682,44.682,44.6173,44.6273,1141.1353268847,0
+PRN.US,D,20160425,000000,44.4142,44.4342,44.4142,44.4342,347.5641048434,0
+PRN.US,D,20160426,000000,44.5705,44.8234,44.5705,44.8234,1355.0982006756,0
+PRN.US,D,20160427,000000,44.8433,44.9946,44.8044,44.9946,5356.1034885116,0
+PRN.US,D,20160428,000000,44.695,44.695,44.2081,44.2181,1371.1705292232,0
+PRN.US,D,20160429,000000,43.9284,44.0539,43.7901,43.8587,3167.2532444256,0
+PRN.US,D,20160502,000000,43.8299,44.2171,43.8299,44.2171,2611.7533889967,0
+PRN.US,D,20160503,000000,43.9523,44.1694,43.9523,44.0539,2065.2942183758,0
+PRN.US,D,20160504,000000,44.007,44.007,43.6825,43.7204,776.49437295939,0
+PRN.US,D,20160505,000000,44.1315,44.2281,44.0827,44.0887,3086.8916016872,0
+PRN.US,D,20160506,000000,44.2698,44.3266,44.2698,44.3266,382.72232354143,0
+PRN.US,D,20160509,000000,44.2181,44.678,44.2181,44.6681,3001.5073562777,0
+PRN.US,D,20160510,000000,44.7149,45.4277,44.7149,45.4277,8375.6922144054,0
+PRN.US,D,20160511,000000,45.3689,45.3689,44.9707,44.9707,896.0323165327,0
+PRN.US,D,20160512,000000,44.8044,45.1927,44.8044,45.124,3304.872557615,0
+PRN.US,D,20160513,000000,45.1429,45.1429,44.7149,44.8044,3145.1537926725,0
+PRN.US,D,20160516,000000,45.2226,45.3301,45.2136,45.3301,905.07300134077,0
+PRN.US,D,20160517,000000,45.2026,45.2226,44.6193,44.7228,22975.393658897,0
+PRN.US,D,20160518,000000,44.9707,44.9707,44.6472,44.7945,1718.7346340666,0
+PRN.US,D,20160519,000000,44.5317,44.5735,44.3077,44.4979,2459.0662677938,0
+PRN.US,D,20160520,000000,44.9319,44.9946,44.8632,44.9608,1672.5266894921,0
+PRN.US,D,20160523,000000,44.8941,44.9319,44.7955,44.8731,1641.386552931,0
+PRN.US,D,20160524,000000,45.5202,45.6616,45.4894,45.5829,9812.1565783536,0
+PRN.US,D,20160525,000000,45.7452,45.797,45.6218,45.6805,4008.0369315756,0
+PRN.US,D,20160526,000000,45.7492,45.787,45.6915,45.7352,971.37135659991,0
+PRN.US,D,20160527,000000,45.4575,45.8866,45.4575,45.8368,2365.6458581104,0
+PRN.US,D,20160531,000000,45.9692,45.9821,45.7582,45.8567,4645.9074708114,0
+PRN.US,D,20160601,000000,45.6905,46.1085,45.6905,46.1085,27484.686337053,0
+PRN.US,D,20160602,000000,45.9533,46.0498,45.9533,46.0498,716.22314090562,0
+PRN.US,D,20160606,000000,45.9811,46.1464,45.9811,46.1464,25605.22841751,0
+PRN.US,D,20160607,000000,46.1952,46.3047,46.1952,46.2768,1696.6351823136,0
+PRN.US,D,20160608,000000,46.5576,46.6352,46.5476,46.5973,6055.2497803353,0
+PRN.US,D,20160609,000000,46.2848,46.5774,46.2848,46.5774,5014.5665068736,0
+PRN.US,D,20160610,000000,46.235,46.235,45.8756,46.01,15307.888421123,0
+PRN.US,D,20160613,000000,45.9732,45.9732,45.6606,45.6606,306.37876293999,0
+PRN.US,D,20160614,000000,45.4177,45.5421,45.3022,45.5421,11712.709429116,0
+PRN.US,D,20160615,000000,45.4087,45.6028,45.4087,45.4087,2596.6855809832,0
+PRN.US,D,20160616,000000,45.0543,45.5441,45.0185,45.5142,5613.2607452744,0
+PRN.US,D,20160617,000000,45.4615,45.4714,45.2953,45.4436,6831.7441532947,0
+PRN.US,D,20160620,000000,46.0568,46.0917,46.0568,46.0917,1500.7536781389,0
+PRN.US,D,20160621,000000,45.8358,45.8358,45.8358,45.8358,172.77753188747,0
+PRN.US,D,20160622,000000,45.9771,45.9771,45.8816,45.8816,3305.8770781492,0
+PRN.US,D,20160623,000000,46.1454,46.3007,46.1344,46.2609,3041.6881776469,0
+PRN.US,D,20160624,000000,44.7079,45.4625,44.7079,45.0902,1589.151485151,0
+PRN.US,D,20160627,000000,44.698,44.698,44.0737,44.1674,39190.364122429,0
+PRN.US,D,20160628,000000,44.669,44.8074,44.4949,44.8074,2221.9994217156,0
+PRN.US,D,20160629,000000,45.3052,45.4884,45.1967,45.4615,3413.3607753118,0
+PRN.US,D,20160630,000000,45.3928,46.3595,45.3928,46.3595,6873.9340157324,0
+PRN.US,D,20160701,000000,46.4859,46.4859,46.3883,46.3883,379.70876193875,0
+PRN.US,D,20160705,000000,46.1046,46.2609,46.015,46.2609,2517.3284587791,0
+PRN.US,D,20160706,000000,46.1125,46.4869,46.1125,46.4869,24658.970074266,0
+PRN.US,D,20160707,000000,46.5744,46.8691,46.5645,46.681,1573.0791566034,0
+PRN.US,D,20160708,000000,46.898,47.6287,46.898,47.5809,18214.970847183,0
+PRN.US,D,20160711,000000,47.8606,48.005,47.8347,47.9701,2707.1828397485,0
+PRN.US,D,20160712,000000,48.3216,48.3405,48.0887,48.226,43952.795975211,0
+PRN.US,D,20160713,000000,48.2349,48.2349,48.1085,48.1284,10851.835331281,0
+PRN.US,D,20160714,000000,48.3733,48.3733,48.1672,48.1862,2393.7724330689,0
+PRN.US,D,20160715,000000,48.1424,48.2628,48.1424,48.2201,4542.4418557857,0
+PRN.US,D,20160718,000000,48.2349,48.2549,48.0985,48.2121,1255.6506677869,0
+PRN.US,D,20160719,000000,48.3863,48.3863,48.1135,48.2061,3222.5018738082,0
+PRN.US,D,20160720,000000,48.2549,48.5774,48.2549,48.5774,3249.6239282324,0
+PRN.US,D,20160721,000000,48.3653,48.4182,47.7979,47.7979,9057.7616571473,0
+PRN.US,D,20160722,000000,47.9184,48.1364,47.9184,48.1364,1588.1469646168,0
+PRN.US,D,20160725,000000,48.009,48.009,47.9721,47.9721,777.49889349362,0
+PRN.US,D,20160726,000000,48.3315,48.3982,48.3315,48.3982,604.72136160615,0
+PRN.US,D,20160727,000000,48.4182,48.5516,48.4182,48.5516,1140.1308063505,0
+PRN.US,D,20160728,000000,48.3783,48.3962,48.3783,48.3962,668.00615526261,0
+PRN.US,D,20160729,000000,48.6232,48.6521,48.6153,48.6521,512.30547245704,0
+PRN.US,D,20160802,000000,48.0388,48.1484,48.0388,48.1384,384.73136460989,0
+PRN.US,D,20160803,000000,48.1862,48.1862,48.1185,48.1185,474.13369215632,0
+PRN.US,D,20160804,000000,48.3593,48.3593,48.0787,48.0787,2216.9768190445,0
+PRN.US,D,20160805,000000,48.2349,48.3305,48.2319,48.2319,1424.4101175374,0
+PRN.US,D,20160808,000000,48.1961,48.1961,47.9154,48.0488,844.801769287,0
+PRN.US,D,20160809,000000,48.0985,48.1195,48.0985,48.1195,449.02067880058,0
+PRN.US,D,20160810,000000,48.0887,48.1235,47.9234,48.1085,6433.9540217399,0
+PRN.US,D,20160811,000000,48.1762,48.2868,48.1384,48.2061,1140.1308063505,0
+PRN.US,D,20160812,000000,48.0288,48.0985,47.9691,48.0328,2790.5580440895,0
+PRN.US,D,20160815,000000,48.2279,48.5276,48.2279,48.4162,799.59834524667,0
+PRN.US,D,20160816,000000,48.1284,48.1284,47.8049,47.8049,2535.4098283952,0
+PRN.US,D,20160817,000000,47.7959,47.7959,47.6875,47.6875,11811.15244147,0
+PRN.US,D,20160818,000000,47.9891,48.0288,47.9891,48.019,932.19505576496,0
+PRN.US,D,20160819,000000,47.766,48.2221,47.766,48.2221,26578.608815178,0
+PRN.US,D,20160822,000000,48.1991,48.1991,48.1991,48.1991,138.62383372367,0
+PRN.US,D,20160823,000000,48.4879,48.682,48.4879,48.6143,2918.1321519367,0
+PRN.US,D,20160824,000000,48.2349,48.2848,48.0827,48.1085,1857.3584677903,0
+PRN.US,D,20160825,000000,48.1672,48.2449,48.1484,48.2449,1296.8360096903,0
+PRN.US,D,20160826,000000,48.5575,48.5575,48.5575,48.5575,318.43300935075,0
+PRN.US,D,20160829,000000,48.3574,48.4779,48.3574,48.3833,3616.2739232261,0
+PRN.US,D,20160830,000000,48.2061,48.3883,48.2061,48.3315,1278.7546400741,0
+PRN.US,D,20160901,000000,48.2349,48.2349,47.7562,48.0667,2976.394342922,0
+PRN.US,D,20160902,000000,48.5077,48.5077,48.2648,48.4182,1402.3106657844,0
+PRN.US,D,20160906,000000,48.7605,48.7605,48.1941,48.2668,4165.7466554497,0
+PRN.US,D,20160907,000000,48.2808,48.3016,48.1931,48.2768,7307.8868865195,0
+PRN.US,D,20160908,000000,48.0388,48.1334,48.0388,48.0587,1510.7988834811,0
+PRN.US,D,20160909,000000,47.355,47.355,47.355,47.355,278.25218798157,0
+PRN.US,D,20160912,000000,46.8512,47.2534,46.8204,47.2086,2943.2451652924,0
+PRN.US,D,20160913,000000,46.7108,46.8791,46.446,46.5346,2983.4259866616,0
+PRN.US,D,20160914,000000,46.7108,46.7108,46.447,46.447,1316.9264203749,0
+PRN.US,D,20160915,000000,46.6322,47.0712,46.6322,47.0712,1301.8586123614,0
+PRN.US,D,20160916,000000,46.3803,46.7407,46.3803,46.7327,3785.0333729767,0
+PRN.US,D,20160919,000000,47.0145,47.0145,46.9308,46.9308,577.59930718195,0
+PRN.US,D,20160920,000000,46.5764,46.9945,46.5596,46.5665,2628.8302380786,0
+PRN.US,D,20160921,000000,46.663,47.103,46.663,47.103,639.87958030418,0
+PRN.US,D,20160922,000000,47.6028,47.6805,47.4754,47.6805,1106.9816287209,0
+PRN.US,D,20160923,000000,47.4804,47.4804,47.4804,47.4804,221.99903806472,0
+PRN.US,D,20160926,000000,47.3668,47.3668,47.3181,47.3181,434.95739132137,0
+PRN.US,D,20160927,000000,47.5042,47.5042,47.4445,47.4754,636.86601870149,0
+PRN.US,D,20160928,000000,47.348,47.6845,47.348,47.6605,896.0323165327,0
+PRN.US,D,20160929,000000,47.5142,47.5142,47.1927,47.1927,4966.3495212306,0
+PRN.US,D,20160930,000000,47.0912,47.4754,47.0912,47.4754,2780.5128387472,0
+PRN.US,D,20161003,000000,47.3181,47.3668,47.2554,47.2982,1601.2057315618,0
+PRN.US,D,20161004,000000,47.1529,47.1529,46.9278,47.0145,1002.511493161,0
+PRN.US,D,20161005,000000,47.0245,47.3649,47.0245,47.3051,4451.0304871708,0
+PRN.US,D,20161006,000000,46.9846,46.9846,46.9846,46.9846,320.44205041921,0
+PRN.US,D,20161007,000000,47.1279,47.1279,46.7507,46.7825,2038.1721639516,0
+PRN.US,D,20161010,000000,47.0892,47.3181,47.0245,47.3181,907.08204240922,0
+PRN.US,D,20161011,000000,46.5665,46.5665,46.3116,46.3116,305.37424240576,0
+PRN.US,D,20161012,000000,46.5734,46.8104,46.5734,46.8104,686.08752487874,0
+PRN.US,D,20161013,000000,46.2698,46.5346,46.2698,46.5346,2083.375587992,0
+PRN.US,D,20161014,000000,46.5008,46.5008,46.4889,46.4889,427.92574758176,0
+PRN.US,D,20161017,000000,46.4152,46.4152,46.4152,46.4152,541.43656794969,0
+PRN.US,D,20161018,000000,46.7337,46.7337,46.6093,46.6093,1048.7194377356,0
+PRN.US,D,20161019,000000,46.4789,46.7327,46.4102,46.7327,638.87505976995,0
+PRN.US,D,20161020,000000,46.4311,46.4311,46.3216,46.3515,759.41752387749,0
+PRN.US,D,20161021,000000,45.8229,46.1165,45.8229,46.1165,2130.5880531007,0
+PRN.US,D,20161024,000000,46.1733,46.5277,46.1464,46.3216,2840.784070801,0
+PRN.US,D,20161026,000000,45.2963,45.5152,45.2076,45.4744,2165.7462717988,0
+PRN.US,D,20161027,000000,45.2963,45.2963,44.8861,44.8861,908.08656294345,0
+PRN.US,D,20161028,000000,45.336,45.4097,45.0692,45.0692,546.45917062084,0
+PRN.US,D,20161101,000000,44.7218,44.7218,44.5775,44.688,746.35875693251,0
+PRN.US,D,20161102,000000,44.7228,44.7228,44.4829,44.5197,739.3271131929,0
+PRN.US,D,20161103,000000,44.1713,44.2579,44.1713,44.1902,1251.6325856499,0
+PRN.US,D,20161104,000000,44.0459,44.7766,44.016,44.7766,1868.4081936668,0
+PRN.US,D,20161107,000000,45.2953,45.3938,45.0035,45.0593,670064.41783724,0
+PRN.US,D,20161108,000000,45.2963,45.793,45.1439,45.5988,332896.09600258,0
+PRN.US,D,20161109,000000,44.7577,46.693,44.7577,46.5864,1291368.4044224,0
+PRN.US,D,20161110,000000,47.0533,47.1429,46.7287,46.8214,84408.85597077,0
+PRN.US,D,20161111,000000,47.0344,47.3768,46.7527,47.338,46978.411824311,0
+PRN.US,D,20161114,000000,47.2913,47.7989,47.2913,47.7989,47825.222634666,0
+PRN.US,D,20161115,000000,47.9721,48.1304,47.7591,48.1215,49139.135493438,0
+PRN.US,D,20161116,000000,48.002,48.2499,47.9543,48.0717,9763.9395927106,0
+PRN.US,D,20161117,000000,48.7158,48.7158,48.1991,48.5097,89499.766038245,0
+PRN.US,D,20161118,000000,48.657,48.657,48.3733,48.5117,24688.101169758,0
+PRN.US,D,20161121,000000,48.7745,48.7745,48.5017,48.7397,15355.100886232,0
+PRN.US,D,20161122,000000,48.8322,48.8322,48.432,48.8134,15835.261701593,0
+PRN.US,D,20161123,000000,48.8322,49.2046,48.8322,49.2046,18843.800701611,0
+PRN.US,D,20161125,000000,49.5172,49.5172,49.2146,49.3011,2216.9768190445,0
+PRN.US,D,20161128,000000,49.4305,49.4305,48.8322,48.8621,17556.005376729,0
+PRN.US,D,20161129,000000,49.0562,49.0562,48.7547,48.8522,8877.9524815202,0
+PRN.US,D,20161130,000000,49.351,49.351,48.667,48.677,25084.886780779,0
+PRN.US,D,20161201,000000,48.8422,48.9099,48.1692,48.2956,125863.40937735,0
+PRN.US,D,20161202,000000,48.442,48.442,47.9353,48.0817,51464.600530179,0
+PRN.US,D,20161205,000000,48.4619,48.7158,48.4222,48.677,57355.108942901,0
+PRN.US,D,20161206,000000,48.5634,48.9975,48.5634,48.9975,24224.012682944,0
+PRN.US,D,20161207,000000,49.4584,49.6158,48.9019,49.6158,83003.531743382,0
+PRN.US,D,20161208,000000,49.6844,50.013,49.5211,49.9034,52768.468183609,0
+PRN.US,D,20161209,000000,49.9541,50.1025,49.9343,49.9831,15192.368559686,0
+PRN.US,D,20161212,000000,49.9621,49.9621,49.4882,49.6158,6058.263341938,0
+PRN.US,D,20161213,000000,49.5172,49.752,49.4495,49.6406,8549.4742668271,0
+PRN.US,D,20161214,000000,49.7043,49.7511,49.119,49.119,10378.706159659,0
+PRN.US,D,20161215,000000,49.0862,49.6266,49.0862,49.2344,16639.882649511,0
+PRN.US,D,20161216,000000,49.0612,49.5172,49.0612,49.1936,7597.1888003776,0
+PRN.US,D,20161219,000000,49.0652,49.4007,49.0652,49.2036,5603.2155399321,0
+PRN.US,D,20161220,000000,49.5868,49.6953,49.321,49.6655,20173.78588893,0
+PRN.US,D,20161221,000000,49.4584,49.8427,49.4584,49.6953,4164.7421349154,0
+PRN.US,D,20161222,000000,49.6953,49.8009,49.3808,49.4007,16468.109638158,0
+PRN.US,D,20161223,000000,49.4972,49.6266,49.3907,49.5669,17715.724141672,0
+PRN.US,D,20161227,000000,49.7919,49.8497,49.6595,49.8397,11155.200532618,0
+PRN.US,D,20161228,000000,49.753,50.0547,49.1439,49.1439,8800.6044003845,0
+PRN.US,D,20161229,000000,49.1936,49.2514,49.094,49.2036,6724.2604561322,0
+PRN.US,D,20161230,000000,49.0065,49.1797,48.8502,48.9576,22939.230919665,0
+PRN.US,D,20170103,000000,49.3598,49.4534,49.0263,49.1439,8354.5972831866,0
+PRN.US,D,20170104,000000,49.5669,49.8207,49.5441,49.753,16587.647581731,0
+PRN.US,D,20170105,000000,49.8526,49.8686,49.4107,49.4684,7525.8678424473,0
+PRN.US,D,20170106,000000,49.4305,49.6933,49.4305,49.5471,37074.843877342,0
+PRN.US,D,20170109,000000,49.2533,49.2633,49.0782,49.1239,6327.4748451115,0
+PRN.US,D,20170110,000000,49.2931,49.5719,49.2773,49.4305,4785.5358250693,0
+PRN.US,D,20170111,000000,49.1837,49.5968,49.1837,49.5968,9740.8356204233,0
+PRN.US,D,20170112,000000,49.4007,49.4007,48.7625,49.2823,7981.9201649875,0
+PRN.US,D,20170113,000000,49.5341,49.6953,49.5341,49.6048,4446.0078844997,0
+PRN.US,D,20170117,000000,49.7432,49.7432,49.1537,49.1986,9685.5869910407,0
+PRN.US,D,20170118,000000,49.4007,49.4495,49.2633,49.4235,8355.6018037209,0
+PRN.US,D,20170119,000000,49.6168,49.6168,49.2334,49.2981,4191.8641893396,0
+PRN.US,D,20170120,000000,49.2633,49.2633,49.0243,49.114,7116.0234644817,0
+PRN.US,D,20170123,000000,49.0453,49.0453,48.7427,48.7427,2651.9342103658,0
+PRN.US,D,20170124,000000,48.8124,49.782,48.8124,49.7432,13610.248718275,0
+PRN.US,D,20170125,000000,50.1732,50.3096,50.0149,50.2319,41826.226004248,0
+PRN.US,D,20170126,000000,50.3982,50.3982,49.8874,50.0647,6907.0831933619,0
+PRN.US,D,20170127,000000,49.995,50.0945,49.8207,49.8776,6453.0399118902,0
+PRN.US,D,20170130,000000,49.4684,49.4684,48.9656,49.3907,2272.2254484271,0
+PRN.US,D,20170131,000000,49.351,49.5669,49.2186,49.5461,3729.7847435941,0
+PRN.US,D,20170201,000000,49.6993,49.6993,49.2833,49.5599,5045.7066434347,0
+PRN.US,D,20170202,000000,49.5569,49.6436,49.321,49.4205,5976.8971786654,0
+PRN.US,D,20170203,000000,49.5868,50.2419,49.5868,50.2359,5305.8774618001,0
+PRN.US,D,20170206,000000,50.2598,50.2996,50.0647,50.2021,4928.1777409299,0
+PRN.US,D,20170207,000000,50.428,50.5176,50.1832,50.2896,8853.8439886987,0
+PRN.US,D,20170208,000000,49.9821,50.3494,49.9821,50.2598,6815.6718247471,0
+PRN.US,D,20170209,000000,50.4977,50.9168,50.4977,50.879,7598.1933209118,0
+PRN.US,D,20170210,000000,50.9676,51.1607,50.9268,51.0552,8149.6750942038,0
+PRN.US,D,20170213,000000,51.1339,51.314,51.101,51.1139,21150.179848201,0
+PRN.US,D,20170214,000000,51.2125,51.2125,50.6043,51.0163,7388.2485292579,0
+PRN.US,D,20170215,000000,50.8491,51.3488,50.8491,51.2623,21035.6645073,0
+PRN.US,D,20170216,000000,51.4285,51.4773,51.0453,51.4773,6219.991147949,0
+PRN.US,D,20170217,000000,51.1737,51.3001,51.084,51.2811,20940.235056548,0
+PRN.US,D,20170221,000000,50.8989,51.771,50.8989,51.771,3738.8254284021,0
+PRN.US,D,20170222,000000,51.7322,51.8357,51.6156,51.7033,12403.819556666,0
+PRN.US,D,20170223,000000,51.6585,51.6585,50.9576,51.0652,4295.3298043653,0
+PRN.US,D,20170224,000000,50.8014,51.2703,50.8014,51.2703,3291.81379067,0
+PRN.US,D,20170227,000000,51.6933,51.752,51.5858,51.7421,4994.476096189,0
+PRN.US,D,20170228,000000,51.7033,51.7033,51.1239,51.1239,9487.6964457975,0
+PRN.US,D,20170301,000000,51.5062,52.2419,51.5062,52.1811,6877.9520978693,0
+PRN.US,D,20170302,000000,52.0069,52.0069,51.5759,51.5858,9319.9415165812,0
+PRN.US,D,20170303,000000,51.3788,51.5221,51.3788,51.4763,2703.1647576115,0
+PRN.US,D,20170306,000000,51.2811,51.331,51.1737,51.2752,2762.4314691311,0
+PRN.US,D,20170307,000000,51.3508,51.3508,51.1239,51.1339,2339.5283242205,0
+PRN.US,D,20170308,000000,51.0363,51.2234,50.8591,50.8591,3787.0424140452,0
+PRN.US,D,20170309,000000,50.8202,50.8202,50.2419,50.5276,23057.764342703,0
+PRN.US,D,20170310,000000,50.8402,50.8402,50.438,50.6271,8507.2844043895,0
+PRN.US,D,20170313,000000,50.9168,50.9168,50.5574,50.8402,9089.9063142426,0
+PRN.US,D,20170314,000000,50.428,50.5704,50.428,50.5704,5145.1541763234,0
+PRN.US,D,20170315,000000,50.7645,51.2036,50.7645,51.2036,3850.3272077016,0
+PRN.US,D,20170316,000000,51.2244,51.2244,50.9776,50.9806,15082.875821455,0
+PRN.US,D,20170317,000000,51.1448,51.4574,51.1448,51.4574,1870.4172347353,0
+PRN.US,D,20170320,000000,51.3488,51.3788,51.1737,51.2811,7088.9014100575,0
+PRN.US,D,20170321,000000,50.9676,51.3001,50.0448,50.0448,9247.6160381166,0
+PRN.US,D,20170322,000000,49.8974,50.0816,49.782,50.0647,9690.6095937118,0
+PRN.US,D,20170323,000000,49.9363,50.2797,49.9263,49.985,2151.6829843196,0
+PRN.US,D,20170324,000000,49.9074,49.9074,49.5172,49.5271,1616.2735395752,0
+PRN.US,D,20170327,000000,48.9278,49.6266,48.9278,49.5968,20064.293150699,0
+PRN.US,D,20170328,000000,49.7432,50.1244,49.4784,50.0747,2866.901604691,0
+PRN.US,D,20170329,000000,49.8297,49.9721,49.7919,49.9561,12300.35394164,0
+PRN.US,D,20170330,000000,49.782,50.2598,49.782,50.2508,12912.106946985,0
+PRN.US,D,20170331,000000,49.772,50.428,49.772,50.3195,7616.274690528,0
+PRN.US,D,20170403,000000,50.2966,50.2966,49.6785,49.8546,6148.6701900187,0
+PRN.US,D,20170404,000000,49.8397,49.8716,49.6476,49.6476,3554.9981706381,0
+PRN.US,D,20170405,000000,50.0348,50.0955,49.3111,49.345,39825.221100063,0
+PRN.US,D,20170406,000000,49.2434,49.6853,49.2434,49.6168,23438.477625176,0
+PRN.US,D,20170407,000000,49.8217,49.8217,49.6953,49.6953,2341.5373652889,0
+PRN.US,D,20170410,000000,49.9561,50.0647,49.6755,49.782,5035.6614380924,0
+PRN.US,D,20170411,000000,49.6755,49.8884,49.4862,49.8884,5810.1467699833,0
+PRN.US,D,20170412,000000,49.8207,49.9064,49.1936,49.2234,19972.881782085,0
+PRN.US,D,20170413,000000,49.2533,49.331,49.0562,49.0562,5200.402805706,0
+PRN.US,D,20170417,000000,49.1936,49.3738,49.1936,49.3738,9597.1891840285,0
+PRN.US,D,20170418,000000,49.4017,49.5371,49.2823,49.5072,11278.756558329,0
+PRN.US,D,20170419,000000,49.9373,49.9661,49.8009,49.8686,7007.5352467849,0
+PRN.US,D,20170420,000000,49.9363,50.4877,49.9273,50.418,6764.4412775014,0
+PRN.US,D,20170421,000000,50.3494,50.436,50.3225,50.418,2945.2542063609,0
+PRN.US,D,20170424,000000,50.8113,50.9855,50.8113,50.9278,2189.8547646203,0
+PRN.US,D,20170425,000000,51.2026,51.5171,51.2026,51.4674,73893.535018455,0
+PRN.US,D,20170426,000000,51.3101,51.4872,51.2134,51.32,7624.3108548018,0
+PRN.US,D,20170427,000000,51.6336,51.7809,51.5659,51.6455,9956.8075352827,0
+PRN.US,D,20170428,000000,51.7222,51.7222,51.1936,51.1936,4452.0350077051,0
+PRN.US,D,20170501,000000,51.1916,51.4474,51.1438,51.2134,4906.0782891768,0
+PRN.US,D,20170502,000000,51.2224,51.2224,51.084,51.1139,7195.3805866858,0
+PRN.US,D,20170503,000000,51.1369,51.1369,50.7615,51.0552,4088.398574314,0
+PRN.US,D,20170504,000000,50.9188,51.0652,50.8581,51.0622,4397.7908988567,0
+PRN.US,D,20170505,000000,51.3788,51.8197,51.3788,51.8197,2625.8166764759,0
+PRN.US,D,20170508,000000,51.771,51.9541,51.6555,51.6555,4920.141576656,0
+PRN.US,D,20170509,000000,51.8397,51.8636,51.771,51.8596,7363.1355159021,0
+PRN.US,D,20170510,000000,51.6833,52.206,51.6833,52.1452,22222.003258224,0
+PRN.US,D,20170511,000000,51.9571,52.1254,51.7023,52.0955,9914.617672845,0
+PRN.US,D,20170512,000000,51.761,51.9183,51.761,51.8297,22052.23928794,0
+PRN.US,D,20170515,000000,52.1582,52.3981,52.1254,52.3115,3606.2287178839,0
+PRN.US,D,20170516,000000,52.2618,52.428,52.1821,52.428,3056.7559856603,0
+PRN.US,D,20170517,000000,51.6853,51.6853,51.2732,51.2732,4813.6624000277,0
+PRN.US,D,20170518,000000,51.2026,51.3788,50.8989,51.2693,4003.0143289045,0
+PRN.US,D,20170519,000000,51.5361,51.8297,51.5361,51.7322,3883.4763853312,0
+PRN.US,D,20170522,000000,51.8596,52.1921,51.8596,52.1353,6012.0553973635,0
+PRN.US,D,20170523,000000,52.0069,52.2916,51.997,52.1732,5754.8981406007,0
+PRN.US,D,20170524,000000,51.9771,51.9771,51.7909,51.9253,5565.0437596313,0
+PRN.US,D,20170525,000000,52.0955,52.2419,52.0069,52.1055,6001.0056714869,0
+PRN.US,D,20170526,000000,52.0945,52.0945,52.0069,52.0557,4479.1570621293,0
+PRN.US,D,20170530,000000,51.8964,52.0168,51.8964,52.0168,3806.1283041955,0
+PRN.US,D,20170531,000000,51.8009,52.1353,51.8009,52.1353,7769.9663322651,0
+PRN.US,D,20170601,000000,52.1632,52.66,52.1055,52.6161,4452.0350077051,0
+PRN.US,D,20170602,000000,53.0651,53.2224,52.9974,53.0651,2500.2516096972,0
+PRN.US,D,20170605,000000,53.1407,53.1407,52.7993,52.8092,16836.76867422,0
+PRN.US,D,20170606,000000,52.8192,52.8192,52.6351,52.6749,13710.700771698,0
+PRN.US,D,20170607,000000,52.7048,52.8192,52.5375,52.7625,146010.07321186,0
+PRN.US,D,20170608,000000,52.5773,53.085,52.5773,53.075,4428.9310354178,0
+PRN.US,D,20170609,000000,53.0472,53.5778,52.9377,52.9377,16669.013745004,0
+PRN.US,D,20170612,000000,52.7425,52.7525,52.3115,52.655,16212.961422464,0
+PRN.US,D,20170613,000000,53.0482,53.1876,53.0373,53.1627,6548.469362642,0
+PRN.US,D,20170614,000000,53.1139,53.1537,52.8531,53.0373,5772.9795102169,0
+PRN.US,D,20170615,000000,52.6649,52.9238,52.5624,52.9178,7131.0912724951,0
+PRN.US,D,20170616,000000,52.7545,52.9416,52.7545,52.867,2576.5951702986,0
+PRN.US,D,20170619,000000,53.3916,53.5927,53.2244,53.5091,11270.720394055,0
+PRN.US,D,20170620,000000,53.3418,53.5002,53.106,53.106,2498.2425686287,0
+PRN.US,D,20170621,000000,53.0572,53.093,52.9745,52.9785,2406.8312000138,0
+PRN.US,D,20170622,000000,52.6878,52.7904,52.6838,52.7774,2520.3420203818,0
+PRN.US,D,20170623,000000,52.6361,53.0721,52.6361,52.9895,3361.1257075319,0
+PRN.US,D,20170626,000000,53.2403,53.2403,52.9486,53.0283,3724.7621409229,0
+PRN.US,D,20170627,000000,52.7585,52.7725,52.2618,52.2618,3489.7043359132,0
+PRN.US,D,20170628,000000,52.5176,52.8889,52.5176,52.8889,3294.8273522727,0
+PRN.US,D,20170629,000000,53.1348,53.1348,52.1821,52.2826,2673.0291415847,0
+PRN.US,D,20170630,000000,52.5474,52.5474,52.4877,52.5305,1335.007789991,0
+PRN.US,D,20170703,000000,52.7705,52.8889,52.656,52.656,16054.247178055,0
+PRN.US,D,20170705,000000,52.4777,52.9785,52.4777,52.9357,6663.9892240784,0
+PRN.US,D,20170706,000000,52.4877,52.6968,52.3653,52.5176,24258.166381108,0
+PRN.US,D,20170707,000000,52.418,53.106,52.418,53.106,2394.7769536031,0
+PRN.US,D,20170710,000000,53.076,53.2264,53.076,53.2244,1082.8731358994,0
+PRN.US,D,20170711,000000,53.322,53.3418,53.1577,53.1577,5564.0392390971,0
+PRN.US,D,20170712,000000,54.0437,54.0905,53.979,54.0905,1757.9109349016,0
+PRN.US,D,20170713,000000,53.9103,54.2059,53.9103,54.1562,4574.5865128811,0
+PRN.US,D,20170714,000000,54.1662,54.5813,54.1662,54.5215,4880.9652758211,0
+PRN.US,D,20170717,000000,54.5743,54.7863,54.5255,54.6888,17212.459354022,0
+PRN.US,D,20170718,000000,54.6341,54.639,54.5912,54.639,2423.9080490957,0
+PRN.US,D,20170719,000000,54.9137,55.1975,54.9137,55.1676,7420.3931863532,0
+PRN.US,D,20170720,000000,54.7565,54.7615,54.6499,54.7615,1304.8721739641,0
+PRN.US,D,20170721,000000,54.7565,54.8062,54.5215,54.7963,2372.67750185,0
+PRN.US,D,20170724,000000,54.7465,54.9546,54.7465,54.9436,2570.5680470933,0
+PRN.US,D,20170725,000000,55.1318,55.1318,54.8342,54.8739,5329.9859546216,0
+PRN.US,D,20170726,000000,55.1397,55.3159,55.1198,55.2074,4171.7737786551,0
+PRN.US,D,20170727,000000,55.306,55.3747,54.7565,54.9636,2093.4207933342,0
+PRN.US,D,20170728,000000,54.9824,54.9824,54.7963,54.9636,8824.712893206,0
+PRN.US,D,20170731,000000,55.1397,55.1397,54.864,54.864,2225.0129833183,0
+PRN.US,D,20170801,000000,54.8441,54.8441,54.7565,54.8162,5523.8584177279,0
+PRN.US,D,20170802,000000,54.6688,54.6688,53.9391,54.2946,12278.254489887,0
+PRN.US,D,20170803,000000,54.1831,54.2169,54.1074,54.1174,4153.6924090389,0
+PRN.US,D,20170804,000000,54.2647,54.3145,54.196,54.2159,4366.6507622956,0
+PRN.US,D,20170807,000000,54.3633,54.5404,54.3035,54.5215,7961.8297543029,0
+PRN.US,D,20170808,000000,54.4021,54.8102,54.3693,54.3693,4037.1680270683,0
+PRN.US,D,20170809,000000,54.0835,54.2607,54.0487,54.1273,40545.462323104,0
+PRN.US,D,20170810,000000,53.9889,53.9889,53.2344,53.2344,3820.1915916747,0
+PRN.US,D,20170811,000000,53.4046,53.6176,53.4046,53.5579,1147.1624500901,0
+PRN.US,D,20170814,000000,53.8217,54.3633,53.8217,54.3244,7763.9392090597,0
+PRN.US,D,20170815,000000,54.3165,54.3533,53.9591,54.0487,3752.8887158814,0
+PRN.US,D,20170816,000000,54.0775,54.3145,54.0775,54.2349,3020.5932464281,0
+PRN.US,D,20170817,000000,54.2259,54.2259,53.2144,53.2144,10638.876978024,0
+PRN.US,D,20170818,000000,53.0283,53.4016,53.0283,53.1447,3142.1402310698,0
+PRN.US,D,20170821,000000,52.8053,53.0083,52.8053,52.9188,4369.6643238983,0
+PRN.US,D,20170822,000000,53.2642,53.7251,53.2642,53.7251,2734.3048941727,0
+PRN.US,D,20170823,000000,53.4812,53.4812,53.2931,53.3618,3594.1744714731,0
+PRN.US,D,20170824,000000,53.3518,53.4016,53.1677,53.3418,7325.9682561356,0
+PRN.US,D,20170825,000000,53.4912,53.528,53.2642,53.3718,2178.8050387438,0
+PRN.US,D,20170828,000000,53.2732,53.4812,53.2443,53.4812,4231.0404901746,0
+PRN.US,D,20170829,000000,53.2791,53.6773,53.2791,53.6674,14464.09117237,0
+PRN.US,D,20170830,000000,53.5778,54.5414,53.5778,54.5414,2226.0175038525,0
+PRN.US,D,20170831,000000,54.7823,54.9646,54.6888,54.8739,3645.4050187188,0
+PRN.US,D,20170901,000000,55.071,55.2174,55.0511,55.2174,13221.499271528,0
+PRN.US,D,20170905,000000,55.2961,55.2961,54.6479,54.854,3203.4159836578,0
+PRN.US,D,20170906,000000,54.6091,54.867,54.6091,54.7963,1364.1388854836,0
+PRN.US,D,20170907,000000,54.6639,54.8979,54.6639,54.8979,1843.2951803111,0
+PRN.US,D,20170908,000000,55.1298,55.2423,55.0611,55.1,4166.7511759839,0
+PRN.US,D,20170911,000000,55.4433,55.747,55.4433,55.7081,4872.9291115472,0
+PRN.US,D,20170912,000000,55.8954,56.1113,55.8954,56.1113,2818.6846190479,0
+PRN.US,D,20170913,000000,55.6006,55.732,55.4922,55.531,3894.5261112077,0
+PRN.US,D,20170914,000000,55.4692,55.521,55.4334,55.4922,643.8976624411,0
+PRN.US,D,20170915,000000,54.9038,55.6454,54.9038,55.6056,7501.7593496258,0
+PRN.US,D,20170918,000000,56.2199,56.402,56.2199,56.402,1585.1334030141,0
+PRN.US,D,20170919,000000,56.6948,56.7266,56.6281,56.6569,2379.7091455897,0
+PRN.US,D,20170920,000000,56.7206,56.7305,56.6051,56.7166,3375.1889950111,0
+PRN.US,D,20170921,000000,56.5832,56.7763,56.5832,56.7763,6861.8797693216,0
+PRN.US,D,20170922,000000,56.6938,56.7575,56.6281,56.7575,3472.6274868313,0
+PRN.US,D,20170925,000000,56.3603,56.3603,56.0048,56.2328,4891.0104811634,0
+PRN.US,D,20170926,000000,56.5185,56.5185,56.3104,56.5085,2277.2480510982,0
+PRN.US,D,20170927,000000,56.6668,57.2681,56.6668,57.1297,5313.913626074,0
+PRN.US,D,20170928,000000,56.833,57.1626,56.833,57.061,2629.8347586128,0
+PRN.US,D,20170929,000000,57.2781,57.3249,57.1497,57.2382,3904.57131655,0
+PRN.US,D,20171002,000000,57.1984,57.6334,57.1984,57.6334,21161.229574079,0
+PRN.US,D,20171003,000000,57.6434,58.0575,57.6344,58.0575,6810.6492220759,0
+PRN.US,D,20171004,000000,57.8525,57.9978,57.8415,57.9978,2667.0020183793,0
+PRN.US,D,20171005,000000,58.0775,58.2209,58.0436,58.1362,3603.2151562812,0
+PRN.US,D,20171006,000000,58.187,58.3194,58.183,58.2497,2304.3701055224,0
+PRN.US,D,20171009,000000,58.4418,58.5514,58.403,58.4915,3834.2548791539,0
+PRN.US,D,20171010,000000,58.7375,58.7375,58.1472,58.3144,6419.8907342606,0
+PRN.US,D,20171011,000000,58.3641,58.3641,58.2557,58.3144,3473.6320073656,0
+PRN.US,D,20171012,000000,58.167,58.8769,58.167,58.8072,3711.7033739779,0
+PRN.US,D,20171013,000000,58.8162,58.8172,58.6339,58.6976,1405.324227387,0
+PRN.US,D,20171016,000000,58.5514,58.8102,58.5414,58.8102,3454.5461172152,0
+PRN.US,D,20171017,000000,58.6678,58.7673,58.5215,58.5514,3606.2287178839,0
+PRN.US,D,20171018,000000,58.5812,58.8062,58.5812,58.8062,1825.213810695,0
+PRN.US,D,20171019,000000,58.3641,58.4228,57.9381,58.4228,3730.7892641283,0
+PRN.US,D,20171020,000000,58.5911,59.4045,58.5911,59.3856,4784.531304535,0
+PRN.US,D,20171023,000000,59.3198,59.5757,59.3198,59.3826,3348.0669405869,0
+PRN.US,D,20171024,000000,59.5478,59.6563,59.488,59.5856,4315.4202150499,0
+PRN.US,D,20171025,000000,59.4184,59.4343,58.6867,59.1914,3013.5616026885,0
+PRN.US,D,20171026,000000,59.286,59.3099,59.0431,59.2282,2782.5218798157,0
+PRN.US,D,20171027,000000,58.9544,59.4085,58.9266,59.3955,2931.1909188816,0
+PRN.US,D,20171030,000000,59.1715,59.2502,58.7972,58.8569,8517.3296097318,0
+PRN.US,D,20171031,000000,58.9266,60.0843,58.9266,59.8126,7121.0460671528,0
+PRN.US,D,20171101,000000,59.8524,59.8524,58.9854,59.3298,6316.425119235,0
+PRN.US,D,20171102,000000,59.0431,59.083,58.8957,59.0431,4435.9626791574,0
+PRN.US,D,20171103,000000,59.2402,59.4742,59.1068,59.1068,5335.0085572928,0
+PRN.US,D,20171106,000000,59.057,59.3985,59.057,59.3487,46074.343343504,0
+PRN.US,D,20171107,000000,59.1625,59.1625,59.1625,59.1625,3524.8625546113,0
+PRN.US,D,20171108,000000,58.9486,59.3238,58.8769,59.2791,2869.9151662936,0
+PRN.US,D,20171109,000000,58.8957,58.8957,58.176,58.5961,21460.576693278,0
+PRN.US,D,20171110,000000,58.4915,58.7206,58.4915,58.7206,1938.7246310629,0
+PRN.US,D,20171113,000000,58.6389,58.7006,58.4518,58.6838,3206.4295452605,0
+PRN.US,D,20171114,000000,58.5414,58.7683,58.5414,58.6976,12574.588047485,0
+PRN.US,D,20171115,000000,58.0575,58.4228,58.0218,58.2846,5913.612385009,0
+PRN.US,D,20171116,000000,59.0381,59.1914,58.9844,59.0928,5775.9930718195,0
+PRN.US,D,20171117,000000,58.845,58.9306,58.7475,58.8719,5195.3802030349,0
+PRN.US,D,20171120,000000,59.3298,59.3836,59.1865,59.3198,5612.2562247401,0
+PRN.US,D,20171121,000000,59.6941,59.9589,59.5946,59.9122,20264.192737011,0
+PRN.US,D,20171122,000000,59.9321,59.9321,59.6344,59.7818,28276.248518026,0
+PRN.US,D,20171124,000000,59.9321,59.9321,59.7728,59.8225,1873.430796338,0
+PRN.US,D,20171127,000000,59.6145,59.9321,59.6145,59.726,6302.3618317558,0
+PRN.US,D,20171128,000000,60.0107,60.5622,59.8724,60.5622,3524.8625546113,0
+PRN.US,D,20171129,000000,60.7016,60.7016,59.8225,60.0406,37395.285927761,0
+PRN.US,D,20171130,000000,60.6299,60.822,60.6299,60.7703,8744.3512504677,0
+PRN.US,D,20171201,000000,60.7513,60.7513,58.9067,59.9321,7282.7738731638,0
+PRN.US,D,20171204,000000,60.5324,60.5324,59.5359,59.5478,4722.2510314128,0
+PRN.US,D,20171205,000000,59.498,59.5767,58.9844,58.9844,6504.2704591359,0
+PRN.US,D,20171206,000000,59.0928,59.1845,59.0172,59.1217,81202.426425509,0
+PRN.US,D,20171207,000000,59.1815,59.6543,59.1815,59.5309,3890.5080290708,0
+PRN.US,D,20171208,000000,59.9421,59.9421,59.6743,59.7588,5086.8919853381,0
+PRN.US,D,20171211,000000,59.5478,59.5478,59.3796,59.3985,3516.8263903374,0
+PRN.US,D,20171212,000000,59.3099,59.5856,59.3099,59.5379,4392.7682961855,0
+PRN.US,D,20171213,000000,59.8415,59.9898,59.739,59.7828,7670.5187993763,0
+PRN.US,D,20171214,000000,59.8126,59.8225,59.1715,59.1715,6310.3979960296,0
+PRN.US,D,20171215,000000,59.5856,60.0416,59.5856,60.0416,2057.258054102,0
+PRN.US,D,20171218,000000,60.5075,60.6718,60.4855,60.6718,11002.513411415,0
+PRN.US,D,20171219,000000,60.7493,60.7513,60.609,60.6319,1977.9009318979,0
+PRN.US,D,20171220,000000,60.827,60.827,60.6518,60.6718,6378.7053923572,0
+PRN.US,D,20171221,000000,60.7245,60.7613,60.5045,60.6021,9574.0852117412,0
+PRN.US,D,20171222,000000,60.1879,60.2964,60.166,60.2616,3154.1944774806,0
+PRN.US,D,20171226,000000,60.6718,60.6718,59.9519,60.0585,4640.8848681402,0
+PRN.US,D,20171227,000000,60.2566,60.3263,60.1979,60.2566,5552.9895132206,0
+PRN.US,D,20171228,000000,60.2287,60.4855,60.2069,60.4855,4360.6236390902,0
+PRN.US,D,20171229,000000,60.7116,60.7116,60.1282,60.1282,3243.596805027,0
+PRN.US,D,20180102,000000,60.5324,60.5324,60.0216,60.1332,4484.1796648004,0
+PRN.US,D,20180103,000000,60.2168,60.7513,60.2168,60.7315,6770.4684007067,0
+PRN.US,D,20180104,000000,60.831,61.0062,60.7076,60.7215,2617.780512202,0
+PRN.US,D,20180105,000000,60.9375,61.3925,60.9375,61.3925,6799.5994961994,0
+PRN.US,D,20180108,000000,61.492,62.0226,61.492,61.9838,2646.9116076947,0
+PRN.US,D,20180109,000000,62.2814,62.3691,62.2615,62.2615,11282.774640465,0
+PRN.US,D,20180110,000000,61.9549,61.9549,61.6294,61.6294,16471.123199761,0
+PRN.US,D,20180111,000000,61.9549,62.388,61.9549,62.388,4774.4860991927,0
+PRN.US,D,20180112,000000,62.6458,63.0788,62.6458,63.055,67880.475100557,0
+PRN.US,D,20180116,000000,63.5208,63.5208,62.4587,62.5263,10118.535341293,0
+PRN.US,D,20180117,000000,62.9176,63.2431,62.9176,63.2431,1352.0846390729,0
+PRN.US,D,20180118,000000,63.2411,63.3387,63.0988,63.1415,3384.2296798191,0
+PRN.US,D,20180119,000000,63.6184,63.717,63.5905,63.717,2231.0401065237,0
+PRN.US,D,20180122,000000,63.3616,63.6304,63.268,63.6005,2475.1385963415,0
+PRN.US,D,20180123,000000,63.6005,63.6005,63.3556,63.3556,2621.798594339,0
+PRN.US,D,20180124,000000,63.5407,63.7259,63.273,63.484,4229.0314491061,0
+PRN.US,D,20180125,000000,63.5507,63.5507,63.1485,63.3357,5955.8022474466,0
+PRN.US,D,20180126,000000,63.3456,63.9818,63.3456,63.927,4972.376644436,0
+PRN.US,D,20180129,000000,63.7289,63.7797,63.5079,63.5079,4010.0459726441,0
+PRN.US,D,20180130,000000,63.2063,63.3566,63.0191,63.1784,5584.1296497817,0
+PRN.US,D,20180131,000000,63.6791,63.6791,62.835,62.9414,21227.527929337,0
+PRN.US,D,20180201,000000,62.7842,63.3954,62.7842,62.818,4318.4337766526,0
+PRN.US,D,20180202,000000,62.4975,62.4975,61.7578,61.7678,4220.9952848323,0
+PRN.US,D,20180205,000000,61.273,61.7778,59.1615,59.1615,12647.918046483,0
+PRN.US,D,20180206,000000,57.9879,60.0107,56.6878,60.0107,30014.069042243,0
+PRN.US,D,20180207,000000,60.3462,60.5314,60.0595,60.5234,25672.531293303,0
+PRN.US,D,20180208,000000,59.6941,59.6941,57.5757,57.5757,5084.8829442697,0
+PRN.US,D,20180209,000000,58.2059,58.7763,56.6918,58.6558,6097.439642773,0
+PRN.US,D,20180212,000000,59.083,59.5607,58.6588,59.1914,7507.7864728312,0
+PRN.US,D,20180213,000000,58.9306,59.5916,58.9306,59.5916,3622.3010464315,0
+PRN.US,D,20180214,000000,60.1182,60.6518,59.9599,60.6518,7590.157156638,0
+PRN.US,D,20180215,000000,60.9087,61.3925,60.7414,61.3925,5172.2762307476,0
+PRN.US,D,20180216,000000,61.1954,61.8643,61.1954,61.5995,3659.468306198,0
+PRN.US,D,20180220,000000,61.5209,61.5209,60.9674,61.0461,8170.7700254226,0
+PRN.US,D,20180221,000000,61.492,61.7379,61.3228,61.3228,8525.3657740056,0
+PRN.US,D,20180222,000000,61.4721,61.4791,61.2053,61.2332,1201.4065589385,0
+PRN.US,D,20180223,000000,61.2242,61.2242,61.2242,61.2242,4425.9174738151,0
+PRN.US,D,20180226,000000,61.6394,61.9449,61.4691,61.9449,5980.9152608024,0
+PRN.US,D,20180227,000000,61.8165,62.0455,61.1655,61.1655,7636.3651012125,0
+PRN.US,D,20180228,000000,61.511,61.511,60.8629,60.8629,2118.53380669,0
+PRN.US,D,20180301,000000,60.0406,60.0406,59.3468,59.3497,2146.6603816484,0
+PRN.US,D,20180302,000000,58.6986,59.5856,58.6986,59.488,1975.8918908294,0
+PRN.US,D,20180305,000000,59.1028,59.9401,59.083,59.9401,3593.1699509389,0
+PRN.US,D,20180306,000000,60.4657,60.4657,59.7887,60.2775,2922.1502340736,0
+PRN.US,D,20180307,000000,59.9201,60.8509,59.9201,60.8509,2773.4811950076,0
+PRN.US,D,20180308,000000,60.9664,60.9664,60.3462,60.5135,2011.0501095274,0
+PRN.US,D,20180309,000000,61.2152,62.1122,61.1954,62.1122,8106.4807112319,0
+PRN.US,D,20180312,000000,62.1222,62.1222,61.7091,61.719,1041.687793996,0
+PRN.US,D,20180313,000000,61.9838,62.0126,61.5607,61.5856,1994.9777809798,0
+PRN.US,D,20180314,000000,60.9813,61.2103,60.9764,60.9764,1435.4598434139,0
+PRN.US,D,20180316,000000,60.9574,61.4721,60.8987,61.3328,5222.5022574591,0
+PRN.US,D,20180319,000000,60.9574,60.9574,60.2566,60.827,4793.5719893431,0
+PRN.US,D,20180320,000000,60.9674,61.3228,60.9574,61.3228,3048.7198213865,0
+PRN.US,D,20180321,000000,61.1257,61.5995,61.0461,61.4592,2646.9116076947,0
+PRN.US,D,20180322,000000,60.6916,60.6916,59.4383,59.4383,4287.2936400914,0
+PRN.US,D,20180323,000000,59.9022,59.9122,59.2571,59.499,3373.1799539426,0
+PRN.US,D,20180326,000000,59.6663,59.8425,58.9446,59.8225,2948.2677679635,0
+PRN.US,D,20180327,000000,59.7967,59.7967,58.6778,58.6778,1364.1388854836,0
+PRN.US,D,20180328,000000,58.5414,58.5414,58.2059,58.3841,22869.919002803,0
+PRN.US,D,20180329,000000,58.8022,59.6214,58.6668,59.1427,12741.338456166,0
+PRN.US,D,20180402,000000,59.1615,59.1615,57.3478,57.743,12297.340380037,0
+PRN.US,D,20180403,000000,57.9341,58.3343,57.9341,58.2846,2272.2254484271,0
+PRN.US,D,20180404,000000,57.8435,58.837,57.8315,58.837,3908.5893986869,0
+PRN.US,D,20180405,000000,59.1914,59.5856,59.1914,59.2721,2808.6394137056,0
+PRN.US,D,20180406,000000,59.1865,59.1865,58.7863,58.7863,931.19053523073,0
+PRN.US,D,20180409,000000,58.5115,58.842,58.157,58.157,2807.6348931714,0
+PRN.US,D,20180410,000000,58.6778,59.1984,58.6578,59.083,2766.449551268,0
+PRN.US,D,20180411,000000,58.6091,58.9446,58.6091,58.6091,1074.8369716255,0
+PRN.US,D,20180412,000000,58.8172,59.6194,58.8172,59.5966,7806.1290714973,0
+PRN.US,D,20180413,000000,59.6444,59.6444,59.1904,59.2999,1890.5076454199,0
+PRN.US,D,20180416,000000,59.8524,60.0107,59.8345,60.0107,1493.7220343992,0
+PRN.US,D,20180417,000000,60.4159,60.7215,60.3452,60.7215,8054.245643452,0
+PRN.US,D,20180418,000000,61.1257,61.1257,60.6179,60.9574,3620.2920053631,0
+PRN.US,D,20180419,000000,60.399,60.4945,60.399,60.4358,1666.4995662867,0
+PRN.US,D,20180420,000000,59.9809,60.1312,59.9809,60.0794,1440.4824460851,0
+PRN.US,D,20180423,000000,60.0695,60.0695,59.6941,59.9122,1021.5973833114,0
+PRN.US,D,20180424,000000,59.8027,59.8027,57.5559,57.9879,4038.1725476025,0
+PRN.US,D,20180425,000000,58.2457,58.2457,57.8714,58.1372,775.48985242516,0
+PRN.US,D,20180426,000000,57.753,57.9779,57.3716,57.5549,3104.9729713033,0
+PRN.US,D,20180427,000000,57.9012,57.9012,57.517,57.517,22861.882838529,0
+PRN.US,D,20180430,000000,57.9491,57.9501,57.3975,57.4772,7889.5042758384,0
+PRN.US,D,20180501,000000,56.7266,56.8232,56.1532,56.8232,5619.2878684797,0
+PRN.US,D,20180502,000000,56.8629,57.2084,56.6967,56.7305,8477.1487883626,0
+PRN.US,D,20180503,000000,56.5682,56.8819,56.1342,56.6668,2408.8402410823,0
+PRN.US,D,20180504,000000,56.3613,57.1537,56.0735,57.0531,1971.8738086925,0
+PRN.US,D,20180507,000000,57.5976,57.8325,57.5976,57.6713,8426.9227616512,0
+PRN.US,D,20180508,000000,57.6056,58.2149,57.6056,58.164,4368.659803364,0
+PRN.US,D,20180509,000000,58.8072,59.0381,58.7285,58.7375,2039.1766844859,0
+PRN.US,D,20180510,000000,58.9167,59.5657,58.9167,59.4184,4039.1770681368,0
+PRN.US,D,20180511,000000,59.7031,59.8295,59.3596,59.5459,6141.6385462791,0
+PRN.US,D,20180514,000000,59.514,59.5329,59.1028,59.2163,3553.9936501039,0
+PRN.US,D,20180515,000000,58.9486,59.1516,58.8819,59.0043,1993.9732604455,0
+PRN.US,D,20180516,000000,59.3985,59.7141,59.2392,59.6931,3383.2251592849,0
+PRN.US,D,20180517,000000,59.6444,59.9361,59.5279,59.724,2284.2796948378,0
+PRN.US,D,20180518,000000,59.9519,60.162,59.9519,60.1282,3725.7666614572,0
+PRN.US,D,20180521,000000,60.1382,61.0361,60.1382,60.8887,4593.6724030314,0
+PRN.US,D,20180522,000000,60.6767,60.6767,60.1093,60.1093,1489.7039522623,0
+PRN.US,D,20180523,000000,59.3398,59.7828,59.3398,59.7828,16519.340185403,0
+PRN.US,D,20180524,000000,59.7828,60.388,59.7828,60.388,1754.8973732989,0
+PRN.US,D,20180525,000000,60.0206,60.166,60.0107,60.166,2414.8673642877,0
+PRN.US,D,20180529,000000,59.7469,59.7499,59.4045,59.6185,2245.1033940029,0
+PRN.US,D,20180530,000000,59.6344,60.4358,59.6344,60.4358,1445.5050487562,0
+PRN.US,D,20180531,000000,59.8922,60.0446,59.6056,59.6056,900.05039866962,0
+PRN.US,D,20180601,000000,60.4159,60.5085,60.2666,60.2666,2460.070788328,0
+PRN.US,D,20180604,000000,60.6259,60.6259,60.6259,60.6259,618.78464908536,0
+PRN.US,D,20180605,000000,60.843,60.9186,60.5921,60.8509,3173.2803676309,0
+PRN.US,D,20180606,000000,60.9375,61.5507,60.8887,61.5507,68670.028240462,0
+PRN.US,D,20180607,000000,61.4622,61.6095,61.1795,61.3427,4906.0782891768,0
+PRN.US,D,20180608,000000,61.3616,61.6394,61.2929,61.6394,1332.9987489225,0
+PRN.US,D,20180611,000000,61.5557,61.8653,61.5557,61.8265,1419.3875148663,0
+PRN.US,D,20180612,000000,61.4721,61.9629,61.4721,61.7957,2889.001056444,0
+PRN.US,D,20180613,000000,61.5408,61.5408,61.5309,61.5309,710.19601770025,0
+PRN.US,D,20180614,000000,61.7379,61.7379,61.4522,61.5259,2203.9180520995,0
+PRN.US,D,20180615,000000,61.1755,61.492,61.1257,61.492,1943.7472337341,0
+PRN.US,D,20180618,000000,61.2432,61.4223,61.1755,61.4223,4359.619118556,0
+PRN.US,D,20180619,000000,60.183,60.5413,60.0774,60.5264,1629.3323065202,0
+PRN.US,D,20180620,000000,60.6409,60.8827,60.6409,60.83,2965.3446170454,0
+PRN.US,D,20180621,000000,60.395,60.5274,60.0883,60.0883,5154.1948611315,0
+PRN.US,D,20180622,000000,60.6807,60.6807,60.175,60.175,1588.1469646168,0
+PRN.US,D,20180625,000000,59.7808,59.7808,58.834,58.9137,987.44368514758,0
+PRN.US,D,20180626,000000,59.1685,59.3576,59.1217,59.2382,1136.1127242135,0
+PRN.US,D,20180627,000000,59.735,59.735,58.5314,58.5314,4497.2384317454,0
+PRN.US,D,20180628,000000,58.2537,58.3263,58.1342,58.2914,2153.692025388,0
+PRN.US,D,20180629,000000,59.0023,59.3586,59.0023,59.3586,3725.7666614572,0
+PRN.US,D,20180702,000000,58.4288,58.8937,58.4288,58.8689,9091.9153553111,0
+PRN.US,D,20180703,000000,59.3626,59.3626,58.7843,58.854,4936.2139052037,0
+PRN.US,D,20180705,000000,58.9326,59.1407,58.9326,59.1407,78874.952347699,0
+PRN.US,D,20180706,000000,59.2879,59.5936,59.1625,59.3676,3163.2351622886,0
+PRN.US,D,20180709,000000,59.071,60.3154,59.071,60.3154,3550.9800885012,0
+PRN.US,D,20180710,000000,60.2844,60.3084,60.1869,60.3084,1595.1786083564,0
+PRN.US,D,20180711,000000,59.742,59.8604,59.6951,59.7171,1419.3875148663,0
+PRN.US,D,20180712,000000,60.0784,60.3551,60.0784,60.2616,3103.9684507691,0
+PRN.US,D,20180713,000000,60.6598,60.6598,60.5224,60.5981,9556.0038421251,0
+PRN.US,D,20180716,000000,60.6608,60.6727,60.1372,60.1372,4313.4111739814,0
+PRN.US,D,20180717,000000,60.4149,60.7006,60.395,60.6996,2295.3294207144,0
+PRN.US,D,20180718,000000,60.7813,61.1396,60.7813,61.069,16371.675666872,0
+PRN.US,D,20180719,000000,61.2152,61.511,61.2152,61.4124,2369.6639402474,0
+PRN.US,D,20180720,000000,61.4054,61.6981,61.4054,61.495,2385.736268795,0
+PRN.US,D,20180723,000000,61.5408,61.5408,61.1337,61.1814,2163.7372307303,0
+PRN.US,D,20180724,000000,61.2929,61.2929,60.4697,60.4697,565.5450607712,0
+PRN.US,D,20180725,000000,60.6916,61.2531,60.5045,61.2531,3715.7214561149,0
+PRN.US,D,20180726,000000,61.4024,61.5906,61.3925,61.5846,11813.161482539,0
+PRN.US,D,20180727,000000,61.7568,61.7568,60.9266,60.9266,2393.7724330689,0
+PRN.US,D,20180730,000000,60.7036,60.7036,60.3551,60.4308,2267.2028457559,0
+PRN.US,D,20180731,000000,60.2357,61.4602,60.2357,61.3526,11405.326145641,0
+PRN.US,D,20180801,000000,61.3726,61.3726,60.8499,60.9415,1281.7682016768,0
+PRN.US,D,20180802,000000,60.8977,61.6144,60.8977,61.6144,3039.6791365784,0
+PRN.US,D,20180803,000000,61.8464,61.8464,61.3268,61.5477,1465.5954594408,0
+PRN.US,D,20180806,000000,61.728,62.0734,61.718,62.0436,2534.405307861,0
+PRN.US,D,20180807,000000,62.3302,62.4248,62.3213,62.4248,2039.1766844859,0
+PRN.US,D,20180808,000000,62.2327,62.2327,62.1331,62.1929,2618.7850327363,0
+PRN.US,D,20180809,000000,62.0136,62.4108,62.0136,62.2974,6554.4964858474,0
+PRN.US,D,20180810,000000,61.8663,61.8663,61.8663,61.8663,505.27382871743,0
+PRN.US,D,20180813,000000,61.9838,61.9838,61.8653,61.8653,2783.5264003499,0
+PRN.US,D,20180814,000000,61.6981,62.2397,61.6981,62.2397,1922.6523025152,0
+PRN.US,D,20180815,000000,61.9251,61.9251,61.1436,61.4124,3742.8435105391,0
+PRN.US,D,20180816,000000,62.1291,62.4298,62.0336,62.384,2931.1909188816,0
+PRN.US,D,20180817,000000,62.6379,62.6578,62.6379,62.6578,656.95642938608,0
+PRN.US,D,20180820,000000,62.8469,63.2879,62.7354,63.1824,2739.3274968438,0
+PRN.US,D,20180821,000000,63.0321,63.6025,63.0321,63.5238,6556.5055269158,0
+PRN.US,D,20180822,000000,63.5925,63.6025,63.3098,63.3974,16799.601414454,0
+PRN.US,D,20180823,000000,63.6612,63.6612,63.1028,63.2082,1363.1343649494,0
+PRN.US,D,20180824,000000,63.2292,63.5527,63.2292,63.5527,1174.2845045143,0
+PRN.US,D,20180827,000000,64.0176,64.1281,63.9788,64.0435,8860.8756324383,0
+PRN.US,D,20180828,000000,64.0614,64.0614,64.0614,64.0614,591.66259466117,0
+PRN.US,D,20180829,000000,64.2307,64.592,64.2307,64.4636,2404.8221589454,0
+PRN.US,D,20180830,000000,64.2057,64.3152,63.929,63.929,2688.0969495981,0
+PRN.US,D,20180831,000000,63.5627,64.2157,63.5627,64.0674,3179.3074908363,0
+PRN.US,D,20180904,000000,63.929,64.3671,63.929,64.3671,3889.5035085366,0
+PRN.US,D,20180905,000000,64.0086,64.3342,63.8902,64.2854,1151.180532227,0
+PRN.US,D,20180906,000000,64.5512,64.6996,64.5123,64.5123,2315.419831399,0
+PRN.US,D,20180907,000000,64.2456,64.9325,64.2456,64.5123,4192.8687098739,0
+PRN.US,D,20180910,000000,65.1256,65.2332,65.1256,65.2332,1295.831489156,0
+PRN.US,D,20180911,000000,64.7791,65.1525,64.4835,64.8687,2970.3672197166,0
+PRN.US,D,20180912,000000,64.4835,64.819,64.4835,64.7643,15008.541301923,0
+PRN.US,D,20180913,000000,65.0539,65.1336,64.9762,64.9952,6216.9775863463,0
+PRN.US,D,20180914,000000,65.4093,65.5188,65.242,65.5188,4336.5151462687,0
+PRN.US,D,20180917,000000,65.7169,65.7169,64.8001,64.8538,25204.424724352,0
+PRN.US,D,20180918,000000,65.0439,65.4093,65.0439,65.3586,2609.7443479282,0
+PRN.US,D,20180919,000000,65.0728,65.0728,64.4138,64.4138,2456.0527061911,0
+PRN.US,D,20180920,000000,64.4138,64.6199,64.4138,64.5562,2026.1179175409,0
+PRN.US,D,20180921,000000,64.7493,64.7493,64.1858,64.2157,4784.531304535,0
+PRN.US,D,20180924,000000,63.7408,63.7408,63.493,63.711,1150.1760116928,0
+PRN.US,D,20180925,000000,63.7926,63.8365,63.7011,63.8046,1218.4834080204,0
+PRN.US,D,20180926,000000,63.6224,63.9091,63.3944,63.3944,2138.6242173746,0
+PRN.US,D,20180927,000000,63.3666,63.5637,63.258,63.265,3686.5903606222,0
+PRN.US,D,20180928,000000,63.493,63.6811,63.3178,63.5527,7344.0496257518,0
+PRN.US,D,20181001,000000,63.919,63.919,63.0968,63.0968,2312.4062697963,0
+PRN.US,D,20181002,000000,63.1695,63.1695,63.0321,63.0321,5271.7237636363,0
+PRN.US,D,20181003,000000,62.9912,63.3755,62.9912,63.0968,12469.11339139,0
+PRN.US,D,20181004,000000,62.8628,62.8628,62.0326,62.3103,2706.1783192142,0
+PRN.US,D,20181005,000000,62.3392,62.3392,61.273,61.273,3672.527073143,0
+PRN.US,D,20181008,000000,61.3308,61.3407,60.818,61.2949,2093.4207933342,0
+PRN.US,D,20181009,000000,61.1227,61.1227,60.5105,60.5682,3340.030776313,0
+PRN.US,D,20181010,000000,59.5797,59.5797,57.7648,57.7648,2905.0733849917,0
+PRN.US,D,20181011,000000,56.8012,57.8535,56.8012,56.8012,23949.778577099,0
+PRN.US,D,20181012,000000,57.3696,57.3696,56.397,56.397,7475.6418157358,0
+PRN.US,D,20181015,000000,56.9027,57.3089,56.7763,57.3089,3872.4266594547,0
+PRN.US,D,20181016,000000,57.1008,58.2786,57.1008,58.2089,4799.5991125485,0
+PRN.US,D,20181017,000000,57.6146,57.9809,57.6006,57.8037,4377.7004881721,0
+PRN.US,D,20181018,000000,57.4792,57.4792,56.3025,56.4588,6246.1086818389,0
+PRN.US,D,20181019,000000,56.8022,56.8022,56.1312,56.1312,3664.4909088692,0
+PRN.US,D,20181022,000000,56.0835,56.5374,56.0835,56.2427,8790.5591950422,0
+PRN.US,D,20181023,000000,55.1457,55.9839,54.7794,55.6893,7386.2394881894,0
+PRN.US,D,20181024,000000,55.8366,55.8366,53.5439,53.6037,10263.186298223,0
+PRN.US,D,20181025,000000,53.9073,54.5932,53.9073,54.5932,4160.7240527785,0
+PRN.US,D,20181026,000000,53.6236,54.2557,53.4265,53.9491,2206.9316137022,0
+PRN.US,D,20181029,000000,54.8092,54.9247,52.3693,53.0512,4193.8732304081,0
+PRN.US,D,20181030,000000,52.9616,54.3055,52.9616,54.3055,2038.1721639516,0
+PRN.US,D,20181031,000000,55.4115,56.2457,55.4115,55.6983,4309.3930918445,0
+PRN.US,D,20181101,000000,55.9062,56.5832,55.8764,56.5832,2287.2932564405,0
+PRN.US,D,20181102,000000,56.4299,56.4478,55.9162,55.9162,1507.7853218785,0
+PRN.US,D,20181105,000000,56.0735,56.1651,55.735,56.1651,4725.2645930155,0
+PRN.US,D,20181106,000000,56.3453,56.4588,56.2726,56.3861,6241.0860791678,0
+PRN.US,D,20181107,000000,56.9286,57.7658,56.9286,57.7061,3511.8037876663,0
+PRN.US,D,20181108,000000,57.742,57.8884,57.5409,57.8237,3442.4918708044,0
+PRN.US,D,20181109,000000,57.0441,57.1038,56.6938,57.1038,1816.1731258869,0
+PRN.US,D,20181112,000000,55.7788,55.7788,55.5589,55.5589,1496.7355960019,0
+PRN.US,D,20181113,000000,55.6793,55.6793,55.301,55.5797,4902.0602070399,0
+PRN.US,D,20181114,000000,55.6006,55.6006,54.7296,54.85,4677.0476073725,0
+PRN.US,D,20181115,000000,54.3643,55.7669,54.3643,55.6564,9885.4865773524,0
+PRN.US,D,20181116,000000,55.4702,56.1233,55.4702,56.0645,3765.9474828263,0
+PRN.US,D,20181119,000000,55.7261,55.7261,54.4608,54.7087,2327.4740778097,0
+PRN.US,D,20181120,000000,53.4365,53.6664,52.9516,53.1457,8721.2472781804,0
+PRN.US,D,20181121,000000,54.0725,54.2269,53.9591,53.9591,2694.1240728035,0
+PRN.US,D,20181123,000000,54.197,54.197,53.8605,53.8605,835.76108447893,0
+PRN.US,D,20181126,000000,54.3543,54.4389,53.9292,54.4021,1986.9416167059,0
+PRN.US,D,20181127,000000,53.6037,54.2269,53.6037,53.9093,2015.0681916643,0
+PRN.US,D,20181128,000000,54.3841,55.3498,54.3841,55.3498,6763.4367569671,0
+PRN.US,D,20181129,000000,55.3816,56.1482,55.3816,56.0546,5348.0673242378,0
+PRN.US,D,20181130,000000,55.9302,56.183,55.7788,56.0446,5598.1929372609,0
+PRN.US,D,20181203,000000,57.0321,57.0321,56.2776,56.6529,16863.890728645,0
+PRN.US,D,20181204,000000,56.5384,56.5384,54.3991,54.4937,20495.232459884,0
+PRN.US,D,20181206,000000,53.1965,53.6126,52.7435,53.5022,4607.7356905106,0
+PRN.US,D,20181207,000000,53.3847,53.3847,52.7993,52.7993,2989.4531098669,0
+PRN.US,D,20181210,000000,52.7655,52.7963,52.2359,52.7924,2502.2606507656,0
+PRN.US,D,20181211,000000,53.8794,53.8794,52.6968,52.6968,653.94286778339,0
+PRN.US,D,20181212,000000,53.6833,54.0138,53.2781,53.2781,4526.3695272381,0
+PRN.US,D,20181213,000000,53.4762,53.4762,52.7545,52.9019,23685.589676597,0
+PRN.US,D,20181214,000000,52.6361,52.6371,51.7859,51.7859,4117.5296698067,0
+PRN.US,D,20181217,000000,51.8157,52.0198,50.6789,50.6898,7216.4755179046,0
+PRN.US,D,20181218,000000,51.756,51.756,50.9556,51.1329,6492.2162127252,0
+PRN.US,D,20181219,000000,51.6863,52.0815,50.2429,50.2778,6376.6963512888,0
+PRN.US,D,20181220,000000,49.9363,50.1145,48.7815,49.3658,8106.4807112319,0
+PRN.US,D,20181221,000000,49.5231,49.5381,48.2848,48.426,6125.5662177314,0
+PRN.US,D,20181224,000000,47.7552,47.9681,47.0912,47.0912,5199.3982851718,0
+PRN.US,D,20181226,000000,47.328,49.5042,47.1409,49.5042,39629.339595887,0
+PRN.US,D,20181227,000000,48.6232,49.098,48.446,49.098,2305.3746260567,0
+PRN.US,D,20181228,000000,50.0865,50.7098,49.8596,49.997,5451.5329392634,0
+PRN.US,D,20181231,000000,50.4867,50.5157,50.1622,50.3932,30393.777804182,0
+PRN.US,D,20190102,000000,49.4844,50.3882,49.4844,50.215,3177.2984497679,0
+PRN.US,D,20190103,000000,49.6725,49.6725,48.8134,48.8671,2463.0843499307,0
+PRN.US,D,20190104,000000,49.6923,50.5127,49.6923,50.5127,4979.4082881756,0
+PRN.US,D,20190107,000000,50.6908,51.0055,50.6908,50.9328,4725.2645930155,0
+PRN.US,D,20190108,000000,51.2583,51.8297,51.2553,51.8297,2023.1043559382,0
+PRN.US,D,20190109,000000,51.8685,52.4738,51.8685,52.4738,8268.2085172429,0
+PRN.US,D,20190110,000000,51.9471,52.9069,51.9471,52.8372,3050.7288624549,0
+PRN.US,D,20190111,000000,52.5504,52.7286,52.5504,52.649,4597.6904851684,0
+PRN.US,D,20190114,000000,52.5296,52.661,52.5216,52.644,7154.1952447824,0
+PRN.US,D,20190115,000000,52.423,52.8769,52.3743,52.8471,4692.1154153859,0
+PRN.US,D,20190116,000000,52.867,52.867,52.649,52.7237,3276.7459826566,0
+PRN.US,D,20190117,000000,52.867,53.312,52.867,53.2831,1689.603538574,0
+PRN.US,D,20190118,000000,53.5002,54.1741,53.5002,54.0447,9782.0209623267,0
+PRN.US,D,20190122,000000,53.5201,53.6186,52.9069,53.2234,6514.3156644782,0
+PRN.US,D,20190123,000000,53.322,53.322,52.7585,53.1149,1939.7291515971,0
+PRN.US,D,20190124,000000,53.4115,53.6783,53.3916,53.5201,2729.2822915015,0
+PRN.US,D,20190125,000000,54.1134,54.2537,54.0835,54.2229,8705.1749496327,0
+PRN.US,D,20190128,000000,53.4115,53.7968,53.4115,53.7968,1620.2916217122,0
+PRN.US,D,20190129,000000,53.8904,54.0248,53.8904,53.9691,3550.9800885012,0
+PRN.US,D,20190130,000000,54.4797,54.8959,53.9073,54.7316,4371.6733649667,0
+PRN.US,D,20190131,000000,55.093,55.093,54.8262,54.9656,5988.9514250762,0
+PRN.US,D,20190201,000000,55.2831,55.4802,55.1128,55.1805,2287.2932564405,0
+PRN.US,D,20190204,000000,55.3299,55.7689,55.3299,55.7689,2846.8111940064,0
+PRN.US,D,20190205,000000,56.1073,56.3593,56.1073,56.3593,6677.0479910234,0
+PRN.US,D,20190206,000000,56.1283,56.398,56.1283,56.3005,3887.4944674681,0
+PRN.US,D,20190207,000000,55.8844,55.9043,55.5867,55.8346,5569.0618417683,0
+PRN.US,D,20190208,000000,55.8147,56.3891,55.7848,56.3891,3197.3888604525,0
+PRN.US,D,20190211,000000,56.8919,56.8919,56.7853,56.852,5133.0999299127,0
+PRN.US,D,20190212,000000,57.3388,57.7937,57.3388,57.7748,1156.2031348981,0
+PRN.US,D,20190213,000000,58.0855,58.0993,57.7748,57.9909,3132.0950257275,0
+PRN.US,D,20190214,000000,57.8634,57.9948,57.8237,57.9948,25317.93554472,0
+PRN.US,D,20190215,000000,58.1103,58.5543,58.1103,58.5394,2607.7353068597,0
+PRN.US,D,20190219,000000,58.3473,58.8987,58.3473,58.832,2174.7869566068,0
+PRN.US,D,20190220,000000,58.8619,58.9913,58.7465,58.8917,1790.0555919969,0
+PRN.US,D,20190221,000000,58.5145,58.8082,58.4548,58.5842,5464.5917062084,0
+PRN.US,D,20190222,000000,59.078,59.4045,59.069,59.3458,2704.1692781458,0
+PRN.US,D,20190225,000000,60.0973,60.0973,59.6514,59.6713,5612.2562247401,0
+PRN.US,D,20190226,000000,59.5827,59.6822,59.4542,59.5527,1779.0058661204,0
+PRN.US,D,20190227,000000,59.3925,59.7459,59.3059,59.6514,3825.2141943459,0
+PRN.US,D,20190228,000000,59.8385,59.8385,59.6911,59.6911,732.29546945329,0
+PRN.US,D,20190301,000000,59.95,60.2059,59.95,60.1073,967.35327446299,0
+PRN.US,D,20190304,000000,60.2059,60.385,59.3288,59.4453,3578.1021429254,0
+PRN.US,D,20190305,000000,59.5717,59.5916,59.2173,59.2272,1828.2273722977,0
+PRN.US,D,20190306,000000,59.0291,59.0291,58.6728,58.6728,2866.901604691,0
+PRN.US,D,20190307,000000,58.3104,58.4448,58.189,58.4448,688.0965659472,0
+PRN.US,D,20190308,000000,58.0595,58.2169,57.9709,58.2169,1065.7962868175,0
+PRN.US,D,20190311,000000,58.4847,59.0003,58.4847,58.9704,3462.582281489,0
+PRN.US,D,20190312,000000,58.9704,59.1088,58.9704,58.9774,2092.4162728,0
+PRN.US,D,20190313,000000,59.0888,59.5827,59.0888,59.2561,3017.5796848254,0
+PRN.US,D,20190314,000000,59.1924,59.2173,59.1088,59.1088,1216.4743669519,0
+PRN.US,D,20190315,000000,59.2462,59.5508,59.1575,59.1575,2739.3274968438,0
+PRN.US,D,20190318,000000,59.3846,59.8793,59.3846,59.8793,1433.4508023455,0
+PRN.US,D,20190319,000000,60.1461,60.1461,59.5827,59.5827,3557.0072117066,0
+PRN.US,D,20190320,000000,59.4841,59.6822,59.3556,59.5727,1605.2238136987,0
+PRN.US,D,20190321,000000,60.1073,60.5055,60.1073,60.5055,2234.0536681264,0
+PRN.US,D,20190322,000000,59.1775,59.3756,58.8819,58.8819,2066.2987389101,0
+PRN.US,D,20190325,000000,59.2462,59.2462,58.8679,59.0491,2187.8457235518,0
+PRN.US,D,20190326,000000,59.6086,59.7499,59.285,59.4642,4089.4030948482,0
+PRN.US,D,20190327,000000,59.6812,59.6812,58.842,59.3059,4588.6498003603,0
+PRN.US,D,20190328,000000,59.7091,60.0973,59.6911,60.0973,2678.0517442558,0
+PRN.US,D,20190329,000000,60.4248,60.5174,60.2656,60.4149,3543.9484447616,0
+PRN.US,D,20190401,000000,61.3138,61.5328,61.057,61.5328,3642.3914571161,0
+PRN.US,D,20190402,000000,61.6115,61.6115,61.2661,61.4034,1200.4020384042,0
+PRN.US,D,20190403,000000,61.7996,61.8982,61.5229,61.5428,7551.9853763373,0
+PRN.US,D,20190404,000000,61.8385,61.9181,61.3736,61.5129,2264.1892841533,0
+PRN.US,D,20190405,000000,61.9181,62.0166,61.6911,61.73,11427.425597395,0
+PRN.US,D,20190408,000000,61.4133,61.7598,61.4133,61.7598,3745.8570721417,0
+PRN.US,D,20190409,000000,61.4433,61.5428,61.1964,61.1964,1386.2383372367,0
+PRN.US,D,20190410,000000,61.3556,61.7538,61.3556,61.7538,2660.9748951739,0
+PRN.US,D,20190411,000000,61.73,61.8882,61.73,61.8345,2174.7869566068,0
+PRN.US,D,20190412,000000,62.393,62.393,62.176,62.2685,3351.0805021896,0
+PRN.US,D,20190415,000000,62.5811,62.601,62.4069,62.4358,4702.1606207282,0
+PRN.US,D,20190416,000000,62.4985,62.6349,62.3441,62.383,3406.3291315722,0
+PRN.US,D,20190417,000000,62.4158,62.4158,61.8395,61.8683,19372.178502615,0
+PRN.US,D,20190418,000000,62.174,62.3143,62.0764,62.2854,2460.070788328,0
+PRN.US,D,20190422,000000,62.147,62.3611,62.147,62.3431,2220.9949011814,0
+PRN.US,D,20190423,000000,62.3332,63.2112,62.3332,63.2112,4393.7728167198,0
+PRN.US,D,20190424,000000,63.4113,63.479,63.2142,63.2202,8758.4145379469,0
+PRN.US,D,20190425,000000,63.0559,63.0559,62.5901,62.6896,10064.291232445,0
+PRN.US,D,20190426,000000,62.5612,63.1147,62.5612,63.1147,16051.233616453,0
+PRN.US,D,20190429,000000,63.3416,63.3416,63.0848,63.2172,2439.9803776434,0
+PRN.US,D,20190430,000000,62.9265,63.0211,62.7892,62.7892,1399.2971041817,0
+PRN.US,D,20190501,000000,63.0748,63.0748,62.6419,62.6419,5059.7699309139,0
+PRN.US,D,20190502,000000,62.2257,62.6906,62.0803,62.6806,3905.5758370842,0
+PRN.US,D,20190503,000000,63.0948,63.5089,63.0948,63.5089,1899.548330228,0
+PRN.US,D,20190506,000000,62.5025,63.4711,62.5025,63.4711,1784.0284687916,0
+PRN.US,D,20190507,000000,62.819,62.819,62.0037,62.2655,7993.9744113982,0
+PRN.US,D,20190508,000000,62.2655,62.6657,62.2068,62.4726,8989.4542608197,0
+PRN.US,D,20190509,000000,61.5627,62.4079,61.5627,62.4079,1985.9370961717,0
+PRN.US,D,20190510,000000,61.4632,62.6906,61.2452,62.5214,4795.5810304116,0
+PRN.US,D,20190514,000000,61.3835,61.8842,61.0838,61.7568,4352.5874748164,0
+PRN.US,D,20190515,000000,61.7797,62.0067,61.7797,61.9629,1473.6316237147,0
+PRN.US,D,20190516,000000,62.6209,62.7743,62.5313,62.6269,2920.1411930051,0
+PRN.US,D,20190517,000000,62.3531,62.3531,61.7867,61.7867,928.17697362804,0
+PRN.US,D,20190520,000000,61.3636,61.3636,61.0361,61.0838,1501.7581986731,0
+PRN.US,D,20190521,000000,61.8395,62.153,61.8395,62.1401,3106.9820123718,0
+PRN.US,D,20190522,000000,61.9569,62.0525,61.9569,61.9699,1477.6497058516,0
+PRN.US,D,20190524,000000,61.5477,61.5477,61.2342,61.2342,1239.5783392392,0
+PRN.US,D,20190528,000000,61.3338,61.4632,60.836,60.9375,2330.4876394124,0
+PRN.US,D,20190529,000000,60.4348,60.831,60.3651,60.831,633.85245709881,0
+PRN.US,D,20190530,000000,61.1964,61.1964,61.1964,61.1964,225.0125996674,0
+PRN.US,D,20190531,000000,60.7613,60.8111,60.5582,60.5582,6007.0327946923,0
+PRN.US,D,20190603,000000,60.7175,60.8111,60.4845,60.4845,1247.614503513,0
+PRN.US,D,20190604,000000,60.9375,61.8464,60.9375,61.8464,2115.5202450873,0
+PRN.US,D,20190605,000000,62.156,62.7981,62.156,62.5512,2175.7914771411,0
+PRN.US,D,20190606,000000,62.0266,63.3029,62.0266,63.3029,3683.5767990195,0
+PRN.US,D,20190607,000000,63.5288,64.165,63.5288,64.161,2445.0029803146,0
+PRN.US,D,20190610,000000,64.6269,64.9414,64.4705,64.5362,4509.2926781562,0
+PRN.US,D,20190611,000000,64.4358,64.4358,63.7269,63.8752,7090.9104511259,0
+PRN.US,D,20190612,000000,63.8752,64.1858,63.8752,64.0445,16617.783197758,0
+PRN.US,D,20190613,000000,64.2814,64.5034,64.2317,64.4407,2970.3672197166,0
+PRN.US,D,20190614,000000,64.1918,64.1918,63.9449,64.143,3728.7802230598,0
+PRN.US,D,20190617,000000,63.9002,64.0445,63.9002,64.0395,2932.1954394159,0
+PRN.US,D,20190618,000000,64.6169,64.9315,64.4995,64.8369,3239.5787228901,0
+PRN.US,D,20190619,000000,64.6477,64.811,64.4308,64.811,22108.492437857,0
+PRN.US,D,20190620,000000,65.5178,65.7756,65.4283,65.7259,4605.7266494422,0
+PRN.US,D,20190621,000000,65.7558,65.7558,65.2302,65.3087,2744.350099515,0
+PRN.US,D,20190624,000000,65.3685,65.3685,65.2302,65.24,2234.0536681264,0
+PRN.US,D,20190625,000000,64.8658,65.0321,64.3919,64.3919,4016.0730958495,0
+PRN.US,D,20190626,000000,64.6497,64.6577,64.5642,64.578,3035.6610544415,0
+PRN.US,D,20190627,000000,64.7085,64.8419,64.6418,64.8419,1874.4353168722,0
+PRN.US,D,20190628,000000,65.3287,65.7059,65.3287,65.6821,2166.750792333,0
+PRN.US,D,20190701,000000,66.1281,66.4865,66.1281,66.4586,41839.284771192,0
+PRN.US,D,20190702,000000,66.6656,66.8637,66.3152,66.7353,19840.285071566,0
+PRN.US,D,20190703,000000,67.0868,67.1992,67.0231,67.1813,61835.270525565,0
+PRN.US,D,20190705,000000,66.7353,67.3007,66.4278,67.3007,7791.0612634839,0
+PRN.US,D,20190708,000000,67.0499,67.2212,66.9235,66.9732,9676.5463062326,0
+PRN.US,D,20190709,000000,66.7054,67.0976,66.6557,67.0976,3877.4492621258,0
+PRN.US,D,20190710,000000,67.2012,67.466,67.2012,67.2012,3751.8841953471,0
+PRN.US,D,20190711,000000,67.0559,67.5367,66.8937,67.5367,6812.6582631444,0
+PRN.US,D,20190712,000000,67.5367,67.9249,67.4581,67.8533,26737.323059587,0
+PRN.US,D,20190715,000000,68.1211,68.151,67.7059,67.8045,3709.6943329095,0
+PRN.US,D,20190716,000000,67.8832,68.3879,67.8832,68.0514,4309.3930918445,0
+PRN.US,D,20190717,000000,68.2285,68.2285,67.5367,67.5367,3282.773105862,0
+PRN.US,D,20190718,000000,68.0066,68.2893,67.8632,68.2784,4018.0821369179,0
+PRN.US,D,20190719,000000,68.1658,68.3281,67.9647,67.9647,1815.1686053527,0
+PRN.US,D,20190722,000000,67.5467,67.7179,67.3087,67.3197,4677.0476073725,0
+PRN.US,D,20190723,000000,67.1515,67.8145,67.1515,67.8125,3001.5073562777,0
+PRN.US,D,20190724,000000,68.4276,68.4276,67.477,68.4276,2840.784070801,0
+PRN.US,D,20190725,000000,68.3879,68.3879,68.0713,68.0713,4617.7808958529,0
+PRN.US,D,20190726,000000,68.4695,68.9712,68.4695,68.9712,2863.8880430883,0
+PRN.US,D,20190729,000000,68.9911,68.9911,68.3879,68.4276,6313.4115576323,0
+PRN.US,D,20190730,000000,67.9926,68.1608,67.8533,68.1211,4478.152541595,0
+PRN.US,D,20190731,000000,68.2485,68.3739,67.4581,67.4581,7833.2511259215,0
+PRN.US,D,20190801,000000,67.3894,68.2485,66.9702,67.0031,4057.2584377529,0
+PRN.US,D,20190802,000000,66.7154,66.7154,65.8643,66.2107,4295.3298043653,0
+PRN.US,D,20190805,000000,65.3187,65.3187,63.7458,64.1132,27678.558800159,0
+PRN.US,D,20190806,000000,64.5293,65.5058,64.5293,65.2789,28161.733177123,0
+PRN.US,D,20190807,000000,64.3103,66.1111,64.3103,65.904,188868.9463253,0
+PRN.US,D,20190808,000000,66.3699,67.5457,66.3699,67.4281,39323.965353482,0
+PRN.US,D,20190809,000000,67.0788,67.0788,66.3541,66.7054,5891.5129332559,0
+PRN.US,D,20190812,000000,66.0713,66.4078,65.7558,65.7558,3103.9684507691,0
+PRN.US,D,20190813,000000,66.7114,67.1613,66.0086,66.7721,2027.1224380751,0
+PRN.US,D,20190814,000000,65.7657,65.7657,64.6916,64.9733,14217.983641484,0
+PRN.US,D,20190815,000000,65.2302,65.3476,65.0868,65.3476,28966.354125042,0
+PRN.US,D,20190816,000000,65.7846,66.589,65.7846,66.58,4550.4780200596,0
+PRN.US,D,20190819,000000,67.2112,67.5715,67.2112,67.3496,7329.9863382726,0
+PRN.US,D,20190820,000000,67.5168,67.5168,67.0976,67.2609,7250.6292160684,0
+PRN.US,D,20190821,000000,67.6871,67.8234,67.5188,67.5188,1941.7381926656,0
+PRN.US,D,20190822,000000,67.6959,67.6959,67.0628,67.3684,4401.8089809936,0
+PRN.US,D,20190823,000000,67.0628,67.251,65.6174,65.6174,21497.743953045,0
+PRN.US,D,20190826,000000,65.7358,66.0733,65.7259,66.0016,3243.596805027,0
+PRN.US,D,20190827,000000,65.8344,66.2545,65.7786,66.2157,4291.3117222284,0
+PRN.US,D,20190828,000000,65.7756,66.6587,65.7756,66.5631,2951.2813295662,0
+PRN.US,D,20190829,000000,67.1026,67.487,66.9434,67.4193,2852.8383172117,0
+PRN.US,D,20190830,000000,67.5675,67.5675,67.2052,67.3296,3341.0352968473,0
+PRN.US,D,20190903,000000,67.1833,67.1833,66.4078,66.6327,2766.449551268,0
+PRN.US,D,20190904,000000,67.2809,67.5267,67.2809,67.487,5010.5484247367,0
+PRN.US,D,20190905,000000,68.3441,68.7214,68.151,68.6626,6199.9007372644,0
+PRN.US,D,20190906,000000,68.7313,68.9274,68.4376,68.4376,4822.7030848358,0
+PRN.US,D,20190909,000000,67.6562,67.6562,66.4288,66.5073,3548.9710474328,0
+PRN.US,D,20190910,000000,66.1708,66.1708,64.9265,65.1913,6606.7315536273,0
+PRN.US,D,20190911,000000,65.0519,65.6751,65.0519,65.5825,17838.275646847,0
+PRN.US,D,20190912,000000,66.131,66.131,65.8085,65.9727,1045.7058761329,0
+PRN.US,D,20190913,000000,66.4416,66.4416,66.1908,66.2804,1481.6677879885,0
+PRN.US,D,20190916,000000,66.0963,66.5273,66.0963,66.4576,1645.4046350679,0
+PRN.US,D,20190917,000000,66.4905,66.9434,66.4905,66.9334,2091.4117522658,0
+PRN.US,D,20190918,000000,66.568,66.568,65.9777,65.9777,2312.4062697963,0
+PRN.US,D,20190919,000000,66.7054,67.0608,66.5223,66.6059,2647.9161282289,0
+PRN.US,D,20190920,000000,66.571,66.6029,66.1848,66.1848,1414.3649121951,0
+PRN.US,D,20190923,000000,65.7149,66.139,65.7149,66.1101,3187.3436551102,0
+PRN.US,D,20190924,000000,66.4088,66.4088,65.1704,65.2172,4076.3443279033,0
+PRN.US,D,20190925,000000,65.0609,65.5557,65.0609,65.5557,3492.7178975159,0
+PRN.US,D,20190926,000000,65.49,65.49,65.247,65.3844,2837.7705091983,0
+PRN.US,D,20190927,000000,65.0988,65.0988,64.5044,64.5044,1581.1153208772,0
+PRN.US,D,20190930,000000,64.7921,65.1783,64.7921,65.0688,35946.767317402,0
+PRN.US,D,20191001,000000,65.0489,65.3267,63.9101,63.9877,12160.725587383,0
+PRN.US,D,20191002,000000,63.1555,63.1555,62.3253,62.814,6885.9882621431,0
+PRN.US,D,20191003,000000,62.5692,63.0858,62.1033,63.0858,8000.0015346036,0
+PRN.US,D,20191004,000000,63.1455,63.8195,63.1455,63.8195,1784.0284687916,0
+PRN.US,D,20191007,000000,63.5607,63.8952,63.5607,63.6503,6078.3537526226,0
+PRN.US,D,20191008,000000,62.6886,63.2491,62.6886,62.6906,1951.7833980079,0
+PRN.US,D,20191009,000000,63.2332,63.4512,58.7485,58.7485,26479.161282289,0
+PRN.US,D,20191010,000000,63.0062,64.0076,63.0062,63.7886,3779.0062497713,0
+PRN.US,D,20191011,000000,64.2954,64.7124,64.2954,64.5642,2016.0727121986,0
+PRN.US,D,20191014,000000,64.2784,64.2814,64.0395,64.1371,4657.9617172221,0
+PRN.US,D,20191015,000000,64.3192,64.6428,64.3192,64.5592,2890.0055769782,0
+PRN.US,D,20191016,000000,64.3053,64.5044,64.3053,64.4656,3336.0126941761,0
+PRN.US,D,20191017,000000,64.7174,64.832,64.7134,64.7821,1651.4317582733,0
+PRN.US,D,20191018,000000,64.5243,64.6259,64.4855,64.593,1335.007789991,0
+PRN.US,D,20191021,000000,64.7224,64.9046,64.7224,64.8508,2287.2932564405,0
+PRN.US,D,20191022,000000,64.9624,65.0011,64.5044,64.5233,2285.2842153721,0
+PRN.US,D,20191023,000000,64.3312,64.4546,64.1779,64.4546,4292.3162427626,0
+PRN.US,D,20191024,000000,64.6447,64.8957,64.6447,64.8957,1487.6949111939,0
+PRN.US,D,20191025,000000,64.9703,64.9902,64.5442,64.5542,3595.1789920073,0
+PRN.US,D,20191028,000000,64.9135,64.9514,64.822,64.822,1897.5392891595,0
+PRN.US,D,20191029,000000,65.6512,65.6512,65.3566,65.3566,1127.0720394055,0
+PRN.US,D,20191030,000000,64.9703,65.3715,64.7523,65.3516,2462.0798293965,0
+PRN.US,D,20191031,000000,65.3267,65.4561,64.7941,64.8458,3738.8254284021,0
+PRN.US,D,20191101,000000,65.5058,65.7169,65.4362,65.6931,3074.8373552765,0
+PRN.US,D,20191104,000000,65.9619,66.0614,65.5706,65.5706,10692.116566338,0
+PRN.US,D,20191105,000000,65.3964,65.485,65.3964,65.485,1863.3855909957,0
+PRN.US,D,20191106,000000,65.4323,65.5657,65.2869,65.5657,68758.426047474,0
+PRN.US,D,20191107,000000,65.8433,66.0813,65.5058,65.5058,8858.8665913698,0
+PRN.US,D,20191108,000000,65.6054,65.7667,65.6054,65.7578,2060.2716157047,0
+PRN.US,D,20191111,000000,65.8533,65.8533,65.8035,65.8035,1065.7962868175,0
+PRN.US,D,20191112,000000,66.0574,66.3669,66.0574,66.1898,11785.03490758,0
+PRN.US,D,20191113,000000,66.138,66.568,66.138,66.5482,1339.0258721279,0
+PRN.US,D,20191114,000000,66.6269,66.7771,66.5283,66.7771,4712.2058260705,0
+PRN.US,D,20191115,000000,67.3526,67.3526,66.9354,66.9882,7871.4229062222,0
+PRN.US,D,20191118,000000,66.8857,67.0898,66.8857,66.9862,12477.149555664,0
+PRN.US,D,20191119,000000,67.1565,67.3595,67.1565,67.3595,3282.773105862,0
+PRN.US,D,20191120,000000,66.9554,67.5387,66.9554,67.1495,1707.6849081901,0
+PRN.US,D,20191121,000000,66.8458,66.8458,66.7054,66.7054,2747.3636611176,0
+PRN.US,D,20191122,000000,66.6547,66.7861,66.568,66.7064,1573.0791566034,0
+PRN.US,D,20191125,000000,67.2142,67.5228,67.2142,67.3566,2644.9025666262,0
+PRN.US,D,20191126,000000,67.6292,67.9459,67.6292,67.9329,3875.4402210574,0
+PRN.US,D,20191127,000000,67.903,68.0872,67.903,68.0683,2131.592573635,0
+PRN.US,D,20191129,000000,67.9697,67.9697,67.6811,67.6811,391.7630083495,0
+PRN.US,D,20191202,000000,67.3027,67.3027,66.7493,66.7493,2963.335575977,0
+PRN.US,D,20191203,000000,65.496,66.3799,65.496,66.3799,4786.5403456035,0
+PRN.US,D,20191204,000000,66.4785,66.9245,66.4785,66.6517,14114.518026458,0
+PRN.US,D,20191205,000000,66.7891,66.8408,66.6377,66.8408,1217.4788874861,0
+PRN.US,D,20191206,000000,67.5705,67.6601,67.4381,67.4381,2126.5699709638,0
+PRN.US,D,20191209,000000,67.2839,67.3127,67.0349,67.0379,4369.6643238983,0
+PRN.US,D,20191210,000000,67.1345,67.1345,66.9015,66.9404,1296.8360096903,0
+PRN.US,D,20191211,000000,66.8458,67.26,66.8408,67.26,2584.6313345725,0
+PRN.US,D,20191212,000000,67.6104,67.6104,67.3087,67.5487,3099.9503686322,0
+PRN.US,D,20191213,000000,67.5605,67.5605,67.3924,67.5557,2231.0401065237,0
+PRN.US,D,20191216,000000,67.907,67.913,67.7458,67.7458,647.91574457802,0
+PRN.US,D,20191217,000000,67.6552,67.7786,67.6452,67.6651,1435.4598434139,0
+PRN.US,D,20191218,000000,67.3914,67.3914,67.1723,67.2809,1860.372029393,0
+PRN.US,D,20191219,000000,67.0708,67.3634,67.0708,67.3396,2119.5383272242,0
+PRN.US,D,20191220,000000,67.489,67.9827,67.489,67.9827,1916.6251793099,0
+PRN.US,D,20191223,000000,68.0166,68.0863,67.8503,67.9986,2028.1269586093,0
+PRN.US,D,20191224,000000,67.9777,67.9777,67.9777,67.9777,526.36875993625,0
+PRN.US,D,20191226,000000,67.9877,67.9877,67.7199,67.9578,1703.6668260532,0
+PRN.US,D,20191227,000000,68.1818,68.2047,67.8205,68.0186,3455.5506377494,0
+PRN.US,D,20191230,000000,67.5208,67.7646,67.5088,67.7478,5796.0834825041,0
+PRN.US,D,20191231,000000,67.9627,68.0464,67.7498,67.7786,2126.5699709638,0
+PRN.US,D,20200102,000000,68.126,68.5402,67.8323,68.5402,11346.059434122,0
+PRN.US,D,20200103,000000,68.3241,68.6317,68.1758,68.6257,2235.0581886606,0
+PRN.US,D,20200106,000000,68.2744,68.4416,68.1758,68.4416,38742.347964163,0
+PRN.US,D,20200107,000000,68.4236,68.7014,68.4236,68.6517,4240.0811749827,0
+PRN.US,D,20200108,000000,68.4735,68.8508,68.4735,68.6716,1912.6070971729,0
+PRN.US,D,20200109,000000,69.1375,69.4361,69.0588,69.2181,6288.2985442766,0
+PRN.US,D,20200110,000000,69.456,69.5257,69.246,69.246,4099.4483001905,0
+PRN.US,D,20200113,000000,69.6551,70.0125,69.6093,70.0125,3725.7666614572,0
+PRN.US,D,20200114,000000,70.1508,70.1518,70.0603,70.0603,708.18697663179,0
+PRN.US,D,20200115,000000,70.6487,70.7472,70.4008,70.4008,3534.9077599536,0
+PRN.US,D,20200116,000000,70.8965,70.9861,70.785,70.9065,5565.0437596313,0
+PRN.US,D,20200117,000000,71.3445,71.4141,71.237,71.237,4154.6969295731,0
+PRN.US,D,20200121,000000,70.8468,71.2847,70.8009,71.0249,4125.5658340805,0
+PRN.US,D,20200122,000000,71.5127,71.5127,71.1046,71.1046,1259.6687499238,0
+PRN.US,D,20200123,000000,70.8468,71.4749,70.8468,71.4679,2350.578050097,0
+PRN.US,D,20200124,000000,71.7616,71.7616,70.6088,70.8686,2319.4379135359,0
+PRN.US,D,20200127,000000,69.5954,70.2475,69.5954,69.9837,2453.0391445884,0
+PRN.US,D,20200128,000000,70.4903,71.0319,70.132,70.8776,14617.782814107,0
+PRN.US,D,20200129,000000,70.8965,71.0638,70.6785,70.8139,6850.8300434451,0
+PRN.US,D,20200130,000000,70.2017,70.7781,69.9428,70.7781,11614.266416761,0
+PRN.US,D,20200131,000000,69.8831,70.4008,69.2072,69.3366,8627.826868497,0
+PRN.US,D,20200203,000000,69.3963,70.2116,69.3963,69.9399,6029.1322464454,0
+PRN.US,D,20200204,000000,71.1056,71.4838,71.1056,71.3744,3282.773105862,0
+PRN.US,D,20200205,000000,71.3794,71.5725,71.3794,71.4888,3135.1085873302,0
+PRN.US,D,20200206,000000,71.7317,71.8711,71.6919,71.7716,15001.509658183,0
+PRN.US,D,20200207,000000,71.5426,71.7089,71.4341,71.5336,7663.4871556367,0
+PRN.US,D,20200210,000000,71.7377,71.9497,71.6521,71.9,27607.237842229,0
+PRN.US,D,20200211,000000,72.2086,72.4744,72.1658,72.2882,3513.8128287347,0
+PRN.US,D,20200212,000000,72.2395,72.7352,72.2395,72.5261,213843.3358473,0
+PRN.US,D,20200213,000000,72.2982,72.8128,72.2982,72.6854,3646.409539253,0
+PRN.US,D,20200214,000000,72.7352,72.9512,72.6456,72.9065,6504.2704591359,0
+PRN.US,D,20200218,000000,72.8447,73.0816,72.8447,73.0149,2159.7191485934,0
+PRN.US,D,20200219,000000,73.3902,73.8073,73.3902,73.7367,5627.3240327536,0
+PRN.US,D,20200220,000000,73.238,73.5196,72.8487,72.8925,2479.1566784784,0
+PRN.US,D,20200221,000000,72.9343,72.9343,72.1399,72.1399,4508.2881576219,0
+PRN.US,D,20200224,000000,70.4107,70.5003,69.7855,70.0742,5833.2507422706,0
+PRN.US,D,20200225,000000,70.2912,70.2912,67.5188,67.5188,9141.1368614883,0
+PRN.US,D,20200226,000000,67.5108,68.6417,67.0937,67.258,7018.5849726614,0
+PRN.US,D,20200227,000000,65.5497,66.8947,64.7871,64.7871,8812.6586467953,0
+PRN.US,D,20200228,000000,61.8205,63.7458,61.8205,63.4333,17817.180715629,0
+PRN.US,D,20200302,000000,63.6074,65.7776,63.271,65.7776,10332.498215085,0
+PRN.US,D,20200303,000000,66.1798,66.4825,64.58,64.58,5048.7202050374,0
+PRN.US,D,20200304,000000,65.474,67.5008,65.3446,67.4213,3729.7847435941,0
+PRN.US,D,20200305,000000,66.0206,66.3689,65.1166,65.3894,5865.395399366,0
+PRN.US,D,20200306,000000,63.716,64.372,62.7046,64.2844,10825.717797391,0
+PRN.US,D,20200309,000000,57.521,60.5562,54.6201,59.6633,30331.497531059,0
+PRN.US,D,20200310,000000,61.4433,62.4368,60.1312,62.4368,7865.3957830169,0
+PRN.US,D,20200311,000000,60.3701,60.7265,58.0238,59.1685,32204.928327397,0
+PRN.US,D,20200312,000000,54.1532,56.1701,53.4434,53.5947,11571.07203379,0
+PRN.US,D,20200313,000000,55.5021,57.5279,53.5868,57.5279,9469.6150761814,0
+PRN.US,D,20200316,000000,50.6371,53.7261,46.7457,51.0163,18312.409339004,0
+PRN.US,D,20200317,000000,51.75,53.0731,49.8139,53.0731,8532.3974177452,0
+PRN.US,D,20200318,000000,50.3484,50.6073,46.8552,49.1747,13494.728856839,0
+PRN.US,D,20200319,000000,48.9288,51.5112,48.2946,51.1199,5350.0763653062,0
+PRN.US,D,20200320,000000,51.998,52.1224,49.0303,49.0303,4182.8235045316,0
+PRN.US,D,20200323,000000,49.1279,49.1279,46.3475,46.9926,12363.638735297,0
+PRN.US,D,20200324,000000,50.0905,52.0647,50.0905,52.0647,4718.2329492759,0
+PRN.US,D,20200325,000000,53.4583,55.076,51.8197,53.5579,10633.854375354,0
+PRN.US,D,20200326,000000,53.7261,56.3931,53.7261,56.3313,9154.1956284333,0
+PRN.US,D,20200327,000000,53.985,55.513,53.985,54.5096,8421.90015898,0
+PRN.US,D,20200330,000000,55.1228,56.1352,55.1228,56.1352,11761.930935293,0
+PRN.US,D,20200331,000000,55.3747,56.2149,55.1059,55.2741,5483.6775963588,0
+PRN.US,D,20200401,000000,52.5554,52.8919,51.9631,52.0657,2874.9377689648,0
+PRN.US,D,20200402,000000,52.2169,53.4623,51.6913,53.4623,4841.7889749861,0
+PRN.US,D,20200403,000000,53.5181,53.5181,52.1015,52.4887,24058.266794796,0
+PRN.US,D,20200406,000000,54.8092,56.6469,54.6301,56.5125,133192.39119509,0
+PRN.US,D,20200407,000000,58.7813,58.7813,56.3543,56.3543,19389.255351697,0
+PRN.US,D,20200408,000000,57.3119,58.4727,56.632,58.4727,19663.489457542,0
+PRN.US,D,20200409,000000,59.7887,59.8833,58.8112,59.1874,16227.024709943,0
+PRN.US,D,20200413,000000,59.1287,59.1287,57.1088,57.6883,4263.1851472699,0
+PRN.US,D,20200414,000000,58.7813,59.1357,58.5115,59.0103,3706.6807713068,0
+PRN.US,D,20200415,000000,57.5409,57.8654,57.2234,57.514,2854.8473582802,0
+PRN.US,D,20200416,000000,57.511,58.0178,57.0233,57.8495,3918.6346040292,0
+PRN.US,D,20200417,000000,59.5419,59.9381,59.0888,59.8385,4900.0511659714,0
+PRN.US,D,20200420,000000,58.9993,59.2771,58.3533,58.4945,4866.9019883419,0
+PRN.US,D,20200421,000000,57.2024,57.2024,56.3593,56.423,8821.6993316033,0
+PRN.US,D,20200422,000000,57.1327,57.9112,57.1327,57.73,2208.9406547706,0
+PRN.US,D,20200423,000000,58.5025,58.6818,58.1482,58.169,3296.8363933412,0
+PRN.US,D,20200424,000000,58.5424,58.842,58.0973,58.842,2124.5609298954,0
+PRN.US,D,20200427,000000,59.4263,60.4756,59.4263,60.3511,1031.6425886537,0
+PRN.US,D,20200428,000000,61.499,61.499,60.8679,61.0441,2164.7417512645,0
+PRN.US,D,20200429,000000,62.1391,62.9126,61.8305,62.4666,6474.134843109,0
+PRN.US,D,20200430,000000,62.4168,62.4168,61.2242,61.2939,3142.1402310698,0
+PRN.US,D,20200501,000000,60.3203,60.3203,59.3925,59.8017,3845.3046050305,0
+PRN.US,D,20200504,000000,59.059,59.6096,58.9207,59.6096,39332.001517755,0
+PRN.US,D,20200505,000000,60.5492,61.1237,60.4099,60.7185,5483.6775963588,0
+PRN.US,D,20200506,000000,61.1944,61.1944,60.4597,60.6229,55680.57321234,0
+PRN.US,D,20200507,000000,61.5627,61.5627,61.1545,61.2541,1347.0620364017,0
+PRN.US,D,20200508,000000,62.2387,62.9027,62.2387,62.8797,5791.060879833,0
+PRN.US,D,20200511,000000,62.8827,63.4393,62.3571,63.2491,12492.217363678,0
+PRN.US,D,20200512,000000,62.6846,63.0649,61.7339,61.7339,3004.5209178804,0
+PRN.US,D,20200513,000000,61.0351,61.3536,59.8534,60.3213,8461.076459815,0
+PRN.US,D,20200514,000000,60.2009,60.815,58.7932,60.815,3654.4457035269,0
+PRN.US,D,20200515,000000,60.6986,61.5607,60.2407,61.3546,2851.8337966775,0
+PRN.US,D,20200518,000000,63.4093,63.8375,63.27,63.7319,4388.7502140486,0
+PRN.US,D,20200519,000000,63.5776,64.4516,63.4133,63.4133,5430.4380080446,0
+PRN.US,D,20200520,000000,64.596,64.596,63.8006,63.8494,11509.796281202,0
+PRN.US,D,20200521,000000,64.0445,64.0544,63.7428,63.7488,1535.9118968369,0
+PRN.US,D,20200522,000000,63.5577,63.929,63.5577,63.929,3929.6843299057,0
+PRN.US,D,20200526,000000,65.3147,66.1301,65.3147,65.6981,9313.9143933758,0
+PRN.US,D,20200527,000000,66.795,67.244,65.8413,67.244,2686.0879085296,0
+PRN.US,D,20200528,000000,67.3834,68.145,67.1903,67.2869,4467.1028157185,0
+PRN.US,D,20200529,000000,66.9394,67.8085,66.9095,67.8035,8163.738381683,0
+PRN.US,D,20200601,000000,68.2057,68.562,68.1111,68.1111,21501.762035182,0
+PRN.US,D,20200602,000000,68.2127,68.2545,68.0284,68.1598,4178.8054223947,0
+PRN.US,D,20200603,000000,68.796,69.8045,68.796,69.7646,19408.341241848,0
+PRN.US,D,20200604,000000,69.7646,69.7646,69.0886,69.2619,3667.5044704719,0
+PRN.US,D,20200605,000000,70.5292,70.9463,70.5162,70.5162,4103.4663823274,0
+PRN.US,D,20200608,000000,71.6023,71.6023,70.0224,70.1967,3208.438586329,0
+PRN.US,D,20200609,000000,69.7646,69.9229,69.5655,69.6232,2959.3174938401,0
+PRN.US,D,20200610,000000,69.466,69.5655,69.1375,69.3674,1708.6894287244,0
+PRN.US,D,20200611,000000,67.4561,67.4561,65.2749,65.476,10436.968350644,0
+PRN.US,D,20200612,000000,67.1535,67.3127,64.4516,64.7801,9690.6095937118,0
+PRN.US,D,20200615,000000,64.2575,66.795,64.2575,66.6557,2981.4169455931,0
+PRN.US,D,20200616,000000,67.7596,67.9777,67.5407,67.6352,9062.7842598184,0
+PRN.US,D,20200617,000000,67.7985,68.1758,67.6502,67.8185,4267.2032294069,0
+PRN.US,D,20200618,000000,67.6801,67.6801,67.5108,67.5635,713.20957930293,0
+PRN.US,D,20200619,000000,68.3441,68.3441,67.0788,67.1663,4213.9636410927,0
+PRN.US,D,20200622,000000,66.7871,67.5038,66.7871,67.3296,3418.3833779829,0
+PRN.US,D,20200623,000000,67.9807,68.0494,67.489,67.489,1545.9571021792,0
+PRN.US,D,20200624,000000,67.0261,67.0261,65.3307,65.8185,4099.4483001905,0
+PRN.US,D,20200625,000000,65.1405,66.3561,65.1405,66.3561,3788.0469345794,0
+PRN.US,D,20200626,000000,65.6034,66.6079,65.6034,65.8822,1695.6306617794,0
+PRN.US,D,20200629,000000,65.5487,66.3899,65.5487,66.3341,4019.0866574522,0
+PRN.US,D,20200630,000000,66.0116,67.9907,66.0116,67.9907,5261.678558294,0
+PRN.US,D,20200701,000000,67.5337,68.2087,67.484,67.9996,7475.6418157358,0
+PRN.US,D,20200702,000000,68.4973,68.4973,68.4973,68.4973,1028.629027051,0
+PRN.US,D,20200706,000000,68.7651,69.4013,68.6796,68.9344,4570.5684307442,0
+PRN.US,D,20200707,000000,68.4903,68.6139,67.8513,67.8513,3160.221600686,0
+PRN.US,D,20200708,000000,68.1888,68.3152,67.896,68.3152,1234.555736568,0
+PRN.US,D,20200709,000000,67.7716,67.7816,66.9672,67.0459,1629.3323065202,0
+PRN.US,D,20200710,000000,66.8867,67.8513,66.8867,67.8393,3599.1970741442,0
+PRN.US,D,20200713,000000,68.0813,68.0813,66.7274,66.7274,3306.8815986835,0
+PRN.US,D,20200714,000000,66.6477,68.2007,66.6477,68.2007,4884.983357958,0
+PRN.US,D,20200715,000000,68.8687,69.7566,68.8687,69.7447,2852.8383172117,0
+PRN.US,D,20200716,000000,69.7298,69.7298,69.4521,69.4521,1419.3875148663,0
+PRN.US,D,20200717,000000,69.3017,70.5332,69.3017,70.3669,715.21862037139,0
+PRN.US,D,20200720,000000,70.5352,70.5352,70.3868,70.3968,1131.0901215424,0
+PRN.US,D,20200721,000000,71.0826,71.5505,70.8537,71.0826,12132.599012424,0
+PRN.US,D,20200722,000000,71.6501,71.675,71.3117,71.6422,6351.583337933,0
+PRN.US,D,20200723,000000,72.4256,72.4256,71.0926,71.3684,2796.5851672949,0
+PRN.US,D,20200724,000000,70.9732,71.1424,70.4067,70.7452,2217.9813395787,0
+PRN.US,D,20200727,000000,70.9423,71.3514,70.8935,71.3514,4367.6552828298,0
+PRN.US,D,20200728,000000,71.1723,71.3415,70.4585,70.4585,7048.7205886883,0
+PRN.US,D,20200729,000000,70.7243,71.9477,70.7243,71.882,4498.2429522796,0
+PRN.US,D,20200730,000000,71.2718,71.6422,71.0826,71.4948,491.21054123822,0
+PRN.US,D,20200731,000000,70.8139,71.243,70.3719,71.243,788.54861937015,0
+PRN.US,D,20200803,000000,71.5705,72.572,71.5705,72.4604,2512.3058561079,0
+PRN.US,D,20200804,000000,72.4156,72.5869,72.1867,72.5869,866.90122104005,0
+PRN.US,D,20200805,000000,72.6247,73.7636,72.6247,73.7636,2925.1637956763,0
+PRN.US,D,20200806,000000,74.1159,74.1996,74.0064,74.1806,2200.9044904968,0
+PRN.US,D,20200807,000000,74.1658,74.6754,73.9935,74.6754,4949.2726721487,0
+PRN.US,D,20200810,000000,74.8865,75.1851,74.8715,74.9632,1808.1369616131,0
+PRN.US,D,20200811,000000,75.5475,76.0144,75.0706,75.0706,19061.781657539,0
+PRN.US,D,20200812,000000,75.5375,75.5873,75.1304,75.3394,3712.7078945122,0
+PRN.US,D,20200813,000000,75.5823,76.0592,75.3683,75.6312,9654.4468544796,0
+PRN.US,D,20200814,000000,75.4231,75.8571,75.2737,75.3752,6655.9530598046,0
+PRN.US,D,20200817,000000,76.0342,76.2912,75.866,75.9128,26612.762513341,0
+PRN.US,D,20200818,000000,76.5221,76.5221,75.8451,75.8451,2929.1818778132,0
+PRN.US,D,20200819,000000,76.3529,76.7998,75.8441,75.8441,12176.79791593,0
+PRN.US,D,20200820,000000,76.4424,76.4424,75.4928,75.7017,7230.5388053838,0
+PRN.US,D,20200821,000000,75.3185,75.8411,75.2987,75.5743,4339.5287078714,0
+PRN.US,D,20200824,000000,77.0189,77.0189,75.6869,75.9477,8360.624406392,0
+PRN.US,D,20200825,000000,76.5221,76.5221,76.1696,76.4813,3678.5541963484,0
+PRN.US,D,20200826,000000,76.8645,77.3464,76.8645,77.0676,4732.2962367551,0
+PRN.US,D,20200827,000000,77.6142,77.6142,76.8306,77.2,13526.873513935,0
+PRN.US,D,20200828,000000,77.6142,77.7047,77.2877,77.6947,3173.2803676309,0
+PRN.US,D,20200831,000000,78.2612,78.2612,76.9332,77.3025,5363.1351322512,0
+PRN.US,D,20200901,000000,77.634,78.7859,77.2955,78.6485,7509.7955138996,0
+PRN.US,D,20200902,000000,78.6892,79.5633,78.291,79.4299,14574.588431136,0
+PRN.US,D,20200903,000000,78.8565,78.8565,75.5673,75.5673,33023.612562795,0
+PRN.US,D,20200904,000000,76.1089,76.1089,73.5296,75.4459,14020.093096241,0
+PRN.US,D,20200908,000000,74.5938,75.1134,73.7874,73.9815,156600.73320424,0
+PRN.US,D,20200909,000000,74.6525,76.5221,74.6525,75.7814,50103.475206298,0
+PRN.US,D,20200910,000000,76.2932,76.7102,74.7521,75.0407,50288.306984596,0
+PRN.US,D,20200911,000000,75.3484,75.4579,74.4763,75.0179,7977.9020828506,0
+PRN.US,D,20200914,000000,76.1538,76.2623,75.0507,76.2185,14711.20322379,0
+PRN.US,D,20200915,000000,76.8306,77.0387,76.1736,76.322,16317.431558023,0
+PRN.US,D,20200916,000000,76.8506,77.3065,76.322,76.322,25030.642671931,0
+PRN.US,D,20200917,000000,75.1304,76.1239,75.0109,76.0154,4235.0585723115,0
+PRN.US,D,20200918,000000,76.2413,76.302,75.3732,75.4579,1964.8421649529,0
+PRN.US,D,20200921,000000,73.9417,73.9417,72.6097,73.6799,27385.238804164,0
+PRN.US,D,20200922,000000,74.0015,74.6177,73.4052,74.4913,10935.210535623,0
+PRN.US,D,20200923,000000,74.6974,74.8666,72.6854,72.6854,4987.4444524494,0
+PRN.US,D,20200924,000000,72.1916,73.3385,72.0821,72.564,3503.7676233924,0
+PRN.US,D,20200925,000000,73.0229,74.2365,73.0229,73.9707,3039.6791365784,0
+PRN.US,D,20200928,000000,75.5625,76.2573,75.5415,75.889,11859.369427114,0
+PRN.US,D,20200929,000000,76.2782,76.3379,75.6919,75.7187,53106.991603645,0
+PRN.US,D,20200930,000000,75.8313,76.553,75.22,75.8263,4619.7899369214,0
+PRN.US,D,20201001,000000,76.9452,76.9452,76.0671,76.4494,5582.1206087132,0
+PRN.US,D,20201002,000000,75.433,76.7461,75.3534,76.1666,5080.8648621327,0
+PRN.US,D,20201005,000000,76.8356,78.2075,76.8356,78.0193,159387.2731662,0
+PRN.US,D,20201006,000000,78.1876,79.633,78.1676,78.1706,5340.0311599639,0
+PRN.US,D,20201007,000000,79.3404,80.1397,79.3404,80.0173,16435.964981063,0
+PRN.US,D,20201008,000000,81.0018,81.0018,79.8281,80.077,16304.372791079,0
+PRN.US,D,20201009,000000,80.962,81.5284,80.962,81.3293,5096.9371906804,0
+PRN.US,D,20201012,000000,82.971,82.971,80.952,81.2208,13739.831867191,0
+PRN.US,D,20201013,000000,81.3801,81.4299,80.5439,80.6175,6951.282096868,0
+PRN.US,D,20201014,000000,80.9073,81.4299,80.4254,80.7152,14349.575831468,0
+PRN.US,D,20201015,000000,80.3946,80.957,79.8381,80.8436,9404.3212414564,0
+PRN.US,D,20201016,000000,80.962,81.1711,80.7062,80.7062,6959.3182611419,0
+PRN.US,D,20201019,000000,81.7873,81.7873,79.3802,79.3802,9026.6215205862,0
+PRN.US,D,20201020,000000,80.3547,80.9123,79.8878,80.0272,8701.1568674958,0
+PRN.US,D,20201021,000000,80.1258,80.1457,78.3567,78.4444,7504.7729112285,0
+PRN.US,D,20201022,000000,78.7361,78.7361,77.7516,78.3259,4249.1218597907,0
+PRN.US,D,20201023,000000,79.8481,79.8481,78.3597,78.9919,34200.910628912,0
+PRN.US,D,20201026,000000,77.5903,78.1388,75.9655,76.9103,12996.486671861,0
+PRN.US,D,20201027,000000,77.2229,77.2229,75.7914,75.9825,5768.9614280799,0
+PRN.US,D,20201028,000000,74.6924,75.0946,74.3579,74.3579,25965.851289298,0
+PRN.US,D,20201029,000000,74.6277,75.2538,74.1119,75.1214,7890.5087963726,0
+PRN.US,D,20201030,000000,73.1473,73.4251,72.9751,73.4151,176012.08800769,0
+PRN.US,D,20201102,000000,74.3797,75.647,74.3797,75.4051,155251.66212677,0
+PRN.US,D,20201103,000000,77.65,78.972,76.8248,77.9685,49191.370561218,0
+PRN.US,D,20201104,000000,78.3469,78.9511,76.6664,78.3687,11140.132724605,0
+PRN.US,D,20201105,000000,81.0417,81.2606,80.4841,80.7649,11722.754634458,0
+PRN.US,D,20201106,000000,80.8226,81.1213,80.5638,80.7729,28030.140987139,0
+PRN.US,D,20201109,000000,85.5951,85.5951,80.7112,80.7112,19067.808780744,0
+PRN.US,D,20201110,000000,81.8072,82.2512,80.0472,81.2606,96189.872796213,0
+PRN.US,D,20201111,000000,82.2551,82.4542,81.6529,82.3747,28703.169745073,0
+PRN.US,D,20201112,000000,82.0959,82.1805,81.1332,81.2736,14707.185141654,0
+PRN.US,D,20201113,000000,82.3547,82.8813,82.283,82.6733,13599.198992399,0
+PRN.US,D,20201116,000000,87.3452,89.1749,83.5284,83.9714,23225.51927192,0
+PRN.US,D,20201117,000000,84.4025,84.4025,82.9063,83.618,8376.6967349397,0
+PRN.US,D,20201118,000000,85.1989,85.1989,83.3781,83.391,12574.588047485,0
+PRN.US,D,20201119,000000,83.3692,88.4392,83.0505,83.8559,14170.771176376,0
+PRN.US,D,20201120,000000,85.3273,85.3273,83.638,84.055,18671.023169724,0
+PRN.US,D,20201123,000000,85.1142,85.7643,85.0187,85.5652,19716.729045857,0
+PRN.US,D,20201124,000000,86.8046,87.7235,85.7742,86.8504,13937.722412434,0
+PRN.US,D,20201125,000000,86.6195,87.1839,85.9933,86.9967,8506.2798838553,0
+PRN.US,D,20201127,000000,88.0022,88.0022,87.1062,87.1162,4492.2158290743,0
+PRN.US,D,20201130,000000,87.5741,87.5741,85.5264,86.1914,17104.97565686,0
+PRN.US,D,20201201,000000,87.3253,87.3253,86.0889,86.0889,11046.712314922,0
+PRN.US,D,20201202,000000,85.8041,85.8041,84.5319,85.0535,8560.5239927037,0
+PRN.US,D,20201203,000000,85.5751,86.042,85.0355,85.0355,7630.3379780072,0
+PRN.US,D,20201204,000000,85.1192,86.6185,85.1192,86.5039,19486.693843518,0
+PRN.US,D,20201207,000000,87.2854,87.2854,86.1516,86.4602,16605.728951348,0
+PRN.US,D,20201208,000000,87.823,88.8563,87.0067,88.5179,8856.8575503014,0
+PRN.US,D,20201209,000000,90.5278,90.5278,86.2611,86.6931,19362.133297273,0
+PRN.US,D,20201210,000000,86.4751,86.7459,86.1814,86.7459,5284.7825305813,0
+PRN.US,D,20201211,000000,86.9768,87.0167,86.2003,86.7986,9006.5311099016,0
+PRN.US,D,20201214,000000,87.363,87.5841,86.2013,86.2013,7624.3108548018,0
+PRN.US,D,20201215,000000,87.7035,89.1839,87.7035,88.8573,6515.3201850124,0
+PRN.US,D,20201216,000000,88.938,89.0295,88.2491,88.5079,8171.7745459569,0
+PRN.US,D,20201217,000000,89.6428,90.0698,89.3391,89.9982,6598.6953893535,0
+PRN.US,D,20201218,000000,91.0942,91.0942,90.1196,90.6641,9101.9605606534,0
+PRN.US,D,20201221,000000,90.1395,91.132,88.6742,91.132,10302.362599058,0
+PRN.US,D,20201222,000000,91.0355,92.8124,91.0355,92.5844,10808.640948309,0
+PRN.US,D,20201223,000000,93.9683,93.9683,92.3386,92.6293,8748.3693326046,0
+PRN.US,D,20201224,000000,92.676,92.9051,92.3386,92.5934,7669.5142788421,0
+PRN.US,D,20201228,000000,94.1474,94.1474,91.9214,91.9214,9209.4442578159,0
+PRN.US,D,20201229,000000,92.457,92.457,90.0619,90.6522,15830.239098923,0
+PRN.US,D,20201230,000000,91.145,92.0897,91.145,91.8508,21563.037787771,0
+PRN.US,D,20201231,000000,92.2689,92.467,91.366,92.4471,9280.7652157462,0
+PRN.US,D,20210104,000000,93.1539,93.1539,89.6318,90.3685,28229.036052917,0
+PRN.US,D,20210105,000000,90.5576,91.9703,90.5576,91.7492,19798.095209129,0
+PRN.US,D,20210106,000000,92.5566,97.2106,92.5566,95.8776,38630.846184864,0
+PRN.US,D,20210107,000000,98.3146,100.775,97.6884,99.6794,29102.968917696,0
+PRN.US,D,20210108,000000,102.427,102.536,99.0084,101.402,46961.334975228,0
+PRN.US,D,20210111,000000,103.542,103.542,98.8522,100.227,37396.290448295,0
+PRN.US,D,20210112,000000,102.726,104.07,101.829,104.07,24624.816376101,0
+PRN.US,D,20210113,000000,105.752,105.752,102.875,102.954,20735.312867565,0
+PRN.US,D,20210114,000000,103.233,103.333,102.437,102.885,32105.480794508,0
+PRN.US,D,20210115,000000,102.437,102.437,98.3444,99.7189,23768.964880938,0
+PRN.US,D,20210119,000000,101.591,102.457,101.402,102.079,58773.491937233,0
+PRN.US,D,20210120,000000,102.954,102.954,101.511,102.149,76570.582242177,0
+PRN.US,D,20210121,000000,102.347,103.293,101.372,102.546,47599.205514464,0
+PRN.US,D,20210122,000000,102.357,103.283,101.342,103.283,33938.730769478,0
+PRN.US,D,20210125,000000,103.93,104.179,100.575,101.68,95140.148837943,0
+PRN.US,D,20210126,000000,102.636,103.641,101.939,102.347,75337.031026143,0
+PRN.US,D,20210127,000000,100.635,103.423,96.8522,97.5919,89266.717274304,0
+PRN.US,D,20210128,000000,97.6784,100.785,97.6784,99.5201,24633.857060909,0
+PRN.US,D,20210129,000000,99.2712,99.8784,96.9616,97.9452,31256.660943085,0
+PRN.US,D,20210201,000000,100.446,100.446,97.101,99.5997,240379.75480005,0
+PRN.US,D,20210202,000000,101.541,102.139,100.207,101.73,24311.405969422,0
+PRN.US,D,20210203,000000,102.099,102.616,100.973,102.307,44288.305833644,0
+PRN.US,D,20210204,000000,102.974,104.388,102.746,103.96,69529.897817763,0
+PRN.US,D,20210205,000000,105.374,105.374,104.318,104.797,33737.826662632,0
+PRN.US,D,20210208,000000,106.419,107.245,105.851,107.145,43343.052010934,0
+PRN.US,D,20210209,000000,107.395,108.769,107.076,108.032,22271.224764402,0
+PRN.US,D,20210210,000000,109.396,109.396,106.091,106.269,29329.990558433,0
+PRN.US,D,20210211,000000,107.375,107.395,104.935,106.23,22025.117233516,0
+PRN.US,D,20210212,000000,106.121,106.966,106.061,106.966,9755.9034284368,0
+PRN.US,D,20210216,000000,108.789,109.156,105.662,105.742,22366.654215154,0
+PRN.US,D,20210217,000000,106.051,106.479,102.477,103.93,29831.246305013,0
+PRN.US,D,20210218,000000,102.576,102.616,99.998,100.844,20526.372596445,0
+PRN.US,D,20210219,000000,101.76,105.204,101.76,104.239,27414.369899657,0
+PRN.US,D,20210222,000000,104.448,104.448,101.482,101.71,34128.585150447,0
+PRN.US,D,20210223,000000,100.128,101.67,96.2858,101.442,39251.639875017,0
+PRN.US,D,20210224,000000,101.452,104.249,101.452,104.189,28895.033167111,0
+PRN.US,D,20210225,000000,103.88,103.88,99.2314,99.3907,33072.834068971,0
+PRN.US,D,20210226,000000,100.825,101.511,98.6719,100.138,27940.738659594,0
+PRN.US,D,20210301,000000,103.303,104.408,102.496,103.99,208705.21331473,0
+PRN.US,D,20210302,000000,105.961,105.961,101.829,101.829,106127.59444134,0
+PRN.US,D,20210303,000000,102.626,102.626,99.7388,99.7388,61261.68930052,0
+PRN.US,D,20210304,000000,100.227,100.277,93.9583,96.1065,77264.70593133,0
+PRN.US,D,20210305,000000,97.4395,97.7382,92.02,97.3898,42170.776547488,0
+PRN.US,D,20210308,000000,98.6331,99.331,97.2604,97.3001,159308.92056452,0
+PRN.US,D,20210309,000000,99.3808,100.585,98.3643,99.7687,35228.535135428,0
+PRN.US,D,20210310,000000,102.397,102.477,101.053,101.591,73441.500778052,0
+PRN.US,D,20210311,000000,106.21,106.21,102.726,104.727,47062.791549186,0
+PRN.US,D,20210312,000000,103.88,105.214,103.87,105.214,21036.669027834,0
+PRN.US,D,20210315,000000,106.269,106.269,104.478,105.583,31455.556008862,0
+PRN.US,D,20210316,000000,105.712,105.712,102.646,102.736,28519.342487309,0
+PRN.US,D,20210317,000000,101.501,103.343,100.466,103.044,32437.977091338,0
+PRN.US,D,20210318,000000,102.944,103.134,100.396,100.426,12850.831194398,0
+PRN.US,D,20210319,000000,101.013,101.033,98.9517,100.775,18467.105501274,0
+PRN.US,D,20210322,000000,101.501,101.501,99.7089,100.525,10011.051644131,0
+PRN.US,D,20210323,000000,100.446,100.446,97.1339,97.559,56812.667854417,0
+PRN.US,D,20210324,000000,99.102,99.2115,96.3653,96.3653,22425.920926673,0
+PRN.US,D,20210325,000000,95.6188,98.0558,94.3515,97.7581,32904.074619221,0
+PRN.US,D,20210326,000000,98.663,100.277,98.2051,100.277,24843.801852563,0
+PRN.US,D,20210329,000000,99.3907,99.9482,97.778,98.0955,37633.357294373,0
+PRN.US,D,20210330,000000,98.7426,100.695,98.1354,100.695,15353.091845163,0
+PRN.US,D,20210331,000000,100.973,102.307,100.874,101.69,37381.222640282,0
+PRN.US,D,20210401,000000,103.084,103.084,102.149,102.696,32267.208600519,0
+PRN.US,D,20210405,000000,105.204,105.204,103.034,103.99,88805.642349092,0
+PRN.US,D,20210406,000000,104.507,104.866,103.223,103.303,50930.195605969,0
+PRN.US,D,20210407,000000,103.213,103.213,100.645,100.695,78046.22290696,0
+PRN.US,D,20210408,000000,101.74,102.149,100.655,101.829,34777.505415559,0
+PRN.US,D,20210409,000000,102.666,102.666,101.541,102.496,16833.755112618,0
+PRN.US,D,20210412,000000,103.592,103.592,102.049,102.526,57336.023052751,0
+PRN.US,D,20210413,000000,102.566,102.566,100.973,101.77,28904.073851919,0
+PRN.US,D,20210414,000000,102.526,102.596,100.884,100.963,22262.184079594,0
+PRN.US,D,20210415,000000,102.109,102.109,99.8684,100.805,96312.424301389,0
+PRN.US,D,20210416,000000,100.745,101.362,100.486,100.963,22672.028457559,0
+PRN.US,D,20210419,000000,100.635,100.635,98.3325,99.0423,18678.054813463,0
+PRN.US,D,20210420,000000,98.8422,98.8422,96.1015,96.9019,61066.812316879,0
+PRN.US,D,20210421,000000,97.0115,99.6993,96.4649,99.6694,78298.357561052,0
+PRN.US,D,20210422,000000,99.8485,101.561,99.4205,99.6496,23051.737219498,0
+PRN.US,D,20210423,000000,100.138,102.019,99.6496,101.64,25701.662388796,0
+PRN.US,D,20210426,000000,102.417,103.173,102.387,102.905,16979.410590081,0
+PRN.US,D,20210427,000000,103.163,103.631,102.686,103.353,25096.941027189,0
+PRN.US,D,20210428,000000,103.582,103.751,103.104,103.532,26956.308536048,0
+PRN.US,D,20210429,000000,104.567,104.567,102.307,103.124,17093.925930983,0
+PRN.US,D,20210430,000000,103.034,103.233,102.009,102.069,14392.77021444,0
+PRN.US,D,20210503,000000,102.178,103.453,102.069,102.397,54934.214455408,0
+PRN.US,D,20210504,000000,101.432,101.501,99.6694,101.482,30949.27765961,0
+PRN.US,D,20210505,000000,102.019,102.417,100.695,101.452,13538.927760345,0
+PRN.US,D,20210506,000000,101.372,102.327,100.296,101.67,85055.767194813,0
+PRN.US,D,20210507,000000,101.939,103.243,101.272,102.855,35267.711436263,0
+PRN.US,D,20210510,000000,102.944,103.423,101.232,101.282,16507.285938993,0
+PRN.US,D,20210511,000000,99.4305,100.187,97.9263,99.8385,119729.80699534,0
+PRN.US,D,20210512,000000,98.5336,99.3608,95.1379,95.1717,46920.149633325,0
+PRN.US,D,20210513,000000,95.768,97.3499,95.3161,96.5714,19936.719042853,0
+PRN.US,D,20210514,000000,97.6586,99.4803,97.6586,99.4106,12365.647776365,0
+PRN.US,D,20210517,000000,98.8621,98.8621,97.5769,98.7327,33947.771454285,0
+PRN.US,D,20210518,000000,98.8919,98.9636,97.6227,97.7481,16029.1341647,0
+PRN.US,D,20210519,000000,95.6486,96.1623,94.5357,96.1285,16255.151284901,0
+PRN.US,D,20210520,000000,96.5734,97.2106,95.7233,96.4649,13992.971041817,0
+PRN.US,D,20210521,000000,97.4097,98.3026,96.7536,96.9318,14598.696923957,0
+PRN.US,D,20210524,000000,97.8775,97.8775,97.0802,97.7382,71123.06738505,0
+PRN.US,D,20210525,000000,98.0159,98.0358,96.8223,96.8422,36959.324015905,0
+PRN.US,D,20210526,000000,96.6033,98.0558,96.6033,97.996,12049.223808083,0
+PRN.US,D,20210527,000000,99.4703,99.7587,99.092,99.7388,43777.004881721,0
+PRN.US,D,20210528,000000,99.8385,100.098,99.1319,100.078,20017.080685591,0
+PRN.US,D,20210601,000000,101.232,103.483,101.232,103.473,28072.330849578,0
+PRN.US,D,20210602,000000,102.935,102.935,100.944,101.023,46888.00497623,0
+PRN.US,D,20210603,000000,100.446,100.565,99.3608,100.168,8443.9996107331,0
+PRN.US,D,20210604,000000,101.033,101.033,100.018,100.306,7532.8994861869,0
+PRN.US,D,20210607,000000,100.894,100.894,100.028,100.366,9247.6160381166,0
+PRN.US,D,20210608,000000,100.386,101.68,100.068,101.581,31773.989018213,0
+PRN.US,D,20210609,000000,102.317,102.317,100.277,100.277,17161.228806776,0
+PRN.US,D,20210610,000000,100.237,100.237,98.7625,98.8024,9870.4187693389,0
+PRN.US,D,20210611,000000,99.55,99.9482,99.5102,99.8684,56030.146358252,0
+PRN.US,D,20210614,000000,100.197,100.525,99.7886,99.988,13959.821864187,0
+PRN.US,D,20210615,000000,99.6893,100.515,99.3509,100.217,43243.604478045,0
+PRN.US,D,20210616,000000,100.138,100.138,98.8571,99.2812,18510.299884247,0
+PRN.US,D,20210617,000000,99.4106,99.4106,96.2309,97.559,13436.466665854,0
+PRN.US,D,20210618,000000,96.4649,96.7576,95.8278,95.8278,16241.087997423,0
+PRN.US,D,20210621,000000,97.0323,98.0876,96.4152,98.008,28646.916595157,0
+PRN.US,D,20210622,000000,98.0578,98.2966,97.1917,98.2688,58681.076048084,0
+PRN.US,D,20210623,000000,98.2071,99.5002,98.2071,99.3409,12049.223808083,0
+PRN.US,D,20210624,000000,99.3509,99.9083,98.7914,99.8584,19028.632479909,0
+PRN.US,D,20210625,000000,99.9083,100.138,99.4106,99.4106,40159.726437961,0
+PRN.US,D,20210628,000000,99.6794,99.6794,98.7565,99.2712,4952.2862337514,0
+PRN.US,D,20210629,000000,99.9581,100.088,98.7357,98.9537,11379.208611752,0
+PRN.US,D,20210630,000000,98.7645,99.1817,98.7645,98.9736,7384.2304471209,0
+PRN.US,D,20210701,000000,99.6893,99.7687,99.3708,99.6595,88659.986871628,0
+PRN.US,D,20210702,000000,99.9282,100.058,99.1219,99.1518,14747.365963023,0
+PRN.US,D,20210706,000000,99.1518,99.1518,97.1637,98.1672,12107.485999068,0
+PRN.US,D,20210707,000000,98.0378,98.5953,97.7043,98.456,18171.776464211,0
+PRN.US,D,20210708,000000,96.3853,98.0975,96.3853,97.102,9582.1213760151,0
+PRN.US,D,20210709,000000,98.2329,99.4902,98.2329,99.4604,12761.428866851,0
+PRN.US,D,20210712,000000,99.112,100.038,98.9736,99.988,26585.640458918,0
+PRN.US,D,20210713,000000,99.7787,99.7787,98.9139,98.9139,6570.5688143951,0
+PRN.US,D,20210714,000000,99.5002,99.5102,97.6635,97.6635,27579.11126727,0
+PRN.US,D,20210715,000000,97.2613,97.9631,96.6879,97.2265,7692.6182511294,0
+PRN.US,D,20210716,000000,98.0975,98.0975,95.9612,96.1364,4734.3052778236,0
+PRN.US,D,20210719,000000,94.3655,94.7507,93.5701,94.3455,13572.076937974,0
+PRN.US,D,20210720,000000,95.0523,98.0518,95.0523,98.0518,10287.294791044,0
+PRN.US,D,20210721,000000,98.2668,99.3509,98.2668,99.3509,9310.9008317731,0
+PRN.US,D,20210722,000000,99.2115,99.2115,98.2807,98.5455,7150.1771626455,0
+PRN.US,D,20210723,000000,98.5256,99.321,98.4061,99.2613,7531.8949656527,0
+PRN.US,D,20210726,000000,99.5002,99.8485,99.2712,99.6196,9167.2543953783,0
+PRN.US,D,20210727,000000,99.0721,99.5002,98.5256,99.1418,7990.9608497956,0
+PRN.US,D,20210728,000000,98.9836,100.018,97.8785,99.6196,6001.0056714869,0
+PRN.US,D,20210729,000000,100.326,101.452,100.326,101.182,9494.7280895371,0
+PRN.US,D,20210730,000000,100.356,100.904,100.128,100.515,23811.154743375,0
+PRN.US,D,20210802,000000,100.795,101.511,99.6794,99.7189,99018.602620603,0
+PRN.US,D,20210803,000000,99.5997,101.342,99.5997,101.342,24701.159936703,0
+PRN.US,D,20210804,000000,100.775,100.775,99.2115,99.2115,13391.263241813,0
+PRN.US,D,20210805,000000,100.008,100.436,99.9282,99.998,61159.228206028,0
+PRN.US,D,20210806,000000,100.695,100.715,100.356,100.555,71695.644089561,0
+PRN.US,D,20210809,000000,100.585,100.914,99.988,100.815,5267.7056814994,0
+PRN.US,D,20210810,000000,100.665,102.357,100.665,102.119,11755.903812087,0
+PRN.US,D,20210811,000000,102.198,102.238,101.412,102.238,5692.6178674785,0
+PRN.US,D,20210812,000000,102.506,102.636,101.899,102.477,15586.140609105,0
+PRN.US,D,20210813,000000,102.397,102.526,102.159,102.248,8544.451664156,0
+PRN.US,D,20210816,000000,101.62,102.069,101.103,101.979,6107.4848481153,0
+PRN.US,D,20210817,000000,100.505,100.755,99.102,100.128,9851.3328791886,0
+PRN.US,D,20210818,000000,100.088,100.665,99.6694,99.6694,3874.4357005231,0
+PRN.US,D,20210819,000000,97.9681,99.0821,97.9681,98.6749,20063.288630165,0
+PRN.US,D,20210820,000000,98.5356,99.54,98.5356,99.4305,6456.0534734929,0
+PRN.US,D,20210823,000000,99.6595,100.914,99.6595,100.834,8336.5159135705,0
+PRN.US,D,20210824,000000,101.581,102.129,101.581,101.949,8665.9986487978,0
+PRN.US,D,20210825,000000,102.178,103.502,102.178,102.944,8076.3450952051,0
+PRN.US,D,20210826,000000,103.114,103.114,102.109,102.337,8084.3812594789,0
+PRN.US,D,20210827,000000,102.248,104.458,102.248,104.189,9220.4939836924,0
+PRN.US,D,20210830,000000,104.169,104.497,103.86,103.96,10266.199859825,0
+PRN.US,D,20210831,000000,103.611,103.94,103.203,103.413,13312.910640143,0
+PRN.US,D,20210901,000000,103.92,103.92,102.746,103.333,17347.065105609,0
+PRN.US,D,20210902,000000,103.87,105.274,103.87,105.135,16893.021824138,0
+PRN.US,D,20210903,000000,104.677,104.916,104.567,104.797,4520.3424040327,0
+PRN.US,D,20210907,000000,104.627,104.627,103.86,103.96,15315.924585397,0
+PRN.US,D,20210908,000000,103.313,103.562,102.516,102.825,20226.02095671,0
+PRN.US,D,20210909,000000,103.004,103.631,102.367,103.114,5833.2507422706,0
+PRN.US,D,20210910,000000,103.333,103.333,101.979,101.979,6999.4990825111,0
+PRN.US,D,20210913,000000,103.064,103.064,101.312,101.66,5748.8710173953,0
+PRN.US,D,20210914,000000,102.119,102.119,100.466,100.585,6320.4432013719,0
+PRN.US,D,20210915,000000,100.227,101.571,100.187,101.472,6257.1584077155,0
+PRN.US,D,20210916,000000,101.69,101.76,101.133,101.192,3918.6346040292,0
+PRN.US,D,20210917,000000,101.452,101.452,99.9382,100.296,4578.604595018,0
+PRN.US,D,20210920,000000,97.8785,98.6152,97.0523,98.1175,37895.537153807,0
+PRN.US,D,20210921,000000,99.3111,99.3111,97.6157,98.2539,13950.781179379,0
+PRN.US,D,20210922,000000,98.2569,100.356,98.2569,99.6993,8997.4904250935,0
+PRN.US,D,20210923,000000,100.396,102.139,100.396,101.76,11375.190529614,0
+PRN.US,D,20210924,000000,101.202,102.039,101.202,101.82,4248.1173392565,0
+PRN.US,D,20210927,000000,101.859,103.014,101.859,102.516,7094.9285332629,0
+PRN.US,D,20210928,000000,102.069,102.119,100.555,100.555,9002.5130277646,0
+PRN.US,D,20210929,000000,100.805,100.973,100.316,100.396,20795.584099619,0
+PRN.US,D,20210930,000000,100.496,100.496,98.8242,98.8631,8486.1894731707,0
+PRN.US,D,20211001,000000,99.1219,100.934,98.5366,100.864,4179.8099429289,0
+PRN.US,D,20211004,000000,100.277,100.277,98.9885,99.7388,13027.626808422,0
+PRN.US,D,20211005,000000,99.6296,101.69,99.5799,100.983,11127.07395766,0
+PRN.US,D,20211006,000000,100.456,100.565,98.67,100.376,6953.2911379365,0
+PRN.US,D,20211007,000000,100.775,102.387,100.775,101.541,7652.4374297602,0
+PRN.US,D,20211008,000000,101.81,101.81,100.625,100.844,5765.9478664772,0
+PRN.US,D,20211011,000000,101.521,101.66,100.525,100.525,3516.8263903374,0
+PRN.US,D,20211012,000000,101.043,101.312,100.366,100.446,12437.973254829,0
+PRN.US,D,20211013,000000,101.063,101.063,100.078,100.525,6175.7922444429,0
+PRN.US,D,20211014,000000,101.521,102.566,101.521,102.477,6330.4884067142,0
+PRN.US,D,20211015,000000,103.064,104,103.064,103.213,10678.053278859,0
+PRN.US,D,20211018,000000,102.666,104.547,102.666,104.547,4570.5684307442,0
+PRN.US,D,20211019,000000,104.856,105.324,104.567,104.727,5512.8086918514,0
+PRN.US,D,20211020,000000,104.787,105.712,104.607,105.434,3519.8399519401,0
+PRN.US,D,20211021,000000,104.597,106.071,104.597,106.071,6539.4286778339,0
+PRN.US,D,20211022,000000,106.001,107.255,106.001,106.827,4589.6543208945,0
+PRN.US,D,20211025,000000,107.245,108.24,107.245,108.102,12516.325856499,0
+PRN.US,D,20211026,000000,108.589,108.589,106.976,106.976,15790.058277553,0
+PRN.US,D,20211027,000000,106.648,107.275,105.672,105.672,6491.2116921909,0
+PRN.US,D,20211028,000000,106.081,108.529,106.081,108.42,16391.766077557,0
+PRN.US,D,20211029,000000,108.38,109.485,108.38,109.485,8310.3983796805,0
+PRN.US,D,20211101,000000,109.754,110.6,109.754,110.57,39330.996997221,0
+PRN.US,D,20211102,000000,110.68,122.197,110.6,117.27,44039.184741155,0
+PRN.US,D,20211103,000000,116.145,116.553,115.219,116.344,22754.399141366,0
+PRN.US,D,20211104,000000,116.842,118.097,116.663,116.832,12788.550921275,0
+PRN.US,D,20211105,000000,118.823,119.181,118.255,118.922,10089.404245801,0
+PRN.US,D,20211108,000000,120.615,120.774,119.431,119.499,16640.887170046,0
+PRN.US,D,20211109,000000,119.391,120.018,118.107,118.415,15993.975946002,0
+PRN.US,D,20211110,000000,117.777,118.534,116.613,117.25,8721.2472781804,0
+PRN.US,D,20211111,000000,118.126,118.962,117.678,118.734,6201.9097783328,0
+PRN.US,D,20211112,000000,119.201,119.818,118.783,119.818,9873.4323309416,0
+PRN.US,D,20211115,000000,120.515,120.515,119.141,119.341,10016.074246802,0
+PRN.US,D,20211116,000000,119.44,120.993,119.44,120.565,12851.835714932,0
+PRN.US,D,20211117,000000,120.078,120.078,119.181,119.47,7851.3324955377,0
+PRN.US,D,20211118,000000,120.107,120.236,119.002,120.166,8413.8639947062,0
+PRN.US,D,20211119,000000,120.088,120.943,119.669,120.266,13659.470224453,0
+PRN.US,D,20211122,000000,120.863,122.686,120.705,120.705,15897.541974716,0
+PRN.US,D,20211123,000000,121.023,121.342,119.241,120.525,8782.5230307684,0
+PRN.US,D,20211124,000000,120.376,121.162,120.246,120.973,9666.5011008903,0
+PRN.US,D,20211126,000000,118.245,118.245,116.493,117.518,11352.086557327,0
+PRN.US,D,20211129,000000,119.411,119.759,118.235,118.764,9699.6502785199,0
+PRN.US,D,20211130,000000,117.568,118.067,114.453,114.831,15815.171290909,0
+PRN.US,D,20211201,000000,117.19,117.35,112.212,112.292,22205.930929677,0
+PRN.US,D,20211202,000000,112.601,115.906,112.601,115.339,21608.24121181,0
+PRN.US,D,20211203,000000,116.106,116.106,112.85,113.079,9357.1087763477,0
+PRN.US,D,20211206,000000,115.229,116.016,113.497,114.98,371472.6980786,0
+PRN.US,D,20211207,000000,116.851,118.892,116.851,117.14,63843.30707349,0
+PRN.US,D,20211208,000000,117.907,117.907,116.832,117.26,12579.610650156,0
+PRN.US,D,20211209,000000,116.633,116.951,115.996,116.076,8931.1920698344,0
+PRN.US,D,20211210,000000,116.723,116.851,115.449,115.956,8476.1442678284,0
+PRN.US,D,20211213,000000,116.056,116.056,114.184,114.253,15355.100886232,0
+PRN.US,D,20211214,000000,113.497,113.835,111.546,112.183,19900.55630362,0
+PRN.US,D,20211215,000000,112.143,114.045,111.267,114.045,8504.2708427868,0
+PRN.US,D,20211216,000000,114.801,115.399,111.904,112.611,27396.28853004,0
+PRN.US,D,20211217,000000,110.62,111.834,110.56,110.799,15861.379235484,0
+PRN.US,D,20211220,000000,108.679,108.838,106.926,108.619,31924.667098347,0
+PRN.US,D,20211221,000000,110.083,111.506,109.634,111.417,15190.359518618,0
+PRN.US,D,20211222,000000,111.397,112.312,111.257,112.312,15356.105406766,0
+PRN.US,D,20211223,000000,112.959,113.646,112.8,113.408,7601.2068825145,0
+PRN.US,D,20211227,000000,113.795,115.429,113.766,115.389,5168.2581486107,0
+PRN.US,D,20211228,000000,115.379,115.379,114.512,114.831,6605.7270330931,0
+PRN.US,D,20211229,000000,114.93,115.577,114.93,115.547,7828.2285232504,0
+PRN.US,D,20211230,000000,115.896,115.896,114.632,114.752,15632.348553679,0
+PRN.US,D,20211231,000000,114.712,115.796,114.462,115.707,8120.5439987112,0
+PRN.US,D,20220103,000000,116.453,116.453,112.591,113.288,398186.91716589,0
+PRN.US,D,20220104,000000,113.348,114.97,113.218,114.722,29277.755490653,0
+PRN.US,D,20220105,000000,114.762,114.762,110.918,110.918,22215.97613502,0
+PRN.US,D,20220106,000000,110.77,111.546,110.113,110.819,30888.001907023,0
+PRN.US,D,20220107,000000,110.849,110.849,107.335,107.405,32124.566684659,0
+PRN.US,D,20220110,000000,106.698,106.698,104.368,106.548,20828.733277248,0
+PRN.US,D,20220111,000000,106.608,107.494,104.955,107.425,12848.822153329,0
+PRN.US,D,20220112,000000,108.997,108.997,107.365,108.082,19351.083571396,0
+PRN.US,D,20220113,000000,108.509,108.828,106.678,106.936,77881.481539346,0
+PRN.US,D,20220114,000000,106.141,106.141,103.572,104.856,24002.013644879,0
+PRN.US,D,20220118,000000,104.159,104.159,102.467,102.905,192717.26449192,0
+PRN.US,D,20220119,000000,103.661,103.661,101.272,101.282,13612.257759344,0
+PRN.US,D,20220120,000000,101.322,103.084,99.4006,99.5799,53274.74653286,0
+PRN.US,D,20220121,000000,99.0323,100.605,98.0876,98.2269,35240.589381839,0
+PRN.US,D,20220124,000000,96.3156,100.535,95.5491,100.436,55587.152802657,0
+PRN.US,D,20220125,000000,98.436,99.092,96.6939,97.6595,28879.965359098,0
+PRN.US,D,20220126,000000,98.4161,99.7488,96.0717,96.5247,26870.924290639,0
+PRN.US,D,20220127,000000,96.8432,97.9781,94.446,94.9319,36327.480599875,0
+PRN.US,D,20220128,000000,94.5436,96.8432,93.5044,96.7935,21772.982579424,0
+PRN.US,D,20220131,000000,95.9373,99.4305,95.9373,99.3708,33987.952275654,0
+PRN.US,D,20220201,000000,99.6794,100.416,98.7148,100.277,37937.727016245,0
+PRN.US,D,20220202,000000,100.645,101.182,99.6993,100.595,20676.046156045,0
+PRN.US,D,20220203,000000,99.2414,100.525,98.7845,98.9338,54901.065277778,0
+PRN.US,D,20220204,000000,98.2767,98.4161,96.5844,97.3011,17605.226882906,0
+PRN.US,D,20220207,000000,97.2215,97.9432,96.9826,97.1917,17310.902366376,0
+PRN.US,D,20220208,000000,97.4803,99.4505,97.1528,98.9537,32029.137233907,0
+PRN.US,D,20220209,000000,99.7986,101.143,99.7986,101.143,54101.466932532,0
+PRN.US,D,20220210,000000,99.5301,100.665,97.759,98.3564,49435.469051035,0
+PRN.US,D,20220211,000000,98.2269,98.6769,95.2206,95.778,17359.11935202,0
+PRN.US,D,20220214,000000,96.2061,97.0423,95.35,96.0269,27159.221683963,0
+PRN.US,D,20220215,000000,97.1717,98.3564,97.1717,98.2569,14036.165424788,0
+PRN.US,D,20220216,000000,97.6396,98.9736,97.5699,98.7446,16354.59881779,0
+PRN.US,D,20220217,000000,97.8984,97.8984,96.3653,96.435,13628.330087892,0
+PRN.US,D,20220218,000000,96.0667,97.1867,95.9931,96.1065,14927.17513865,0
+PRN.US,D,20220222,000000,95.5391,96.2957,93.9761,94.673,29586.143294661,0
+PRN.US,D,20220223,000000,95.0513,95.3798,92.3147,92.5138,15488.702117285,0
+PRN.US,D,20220224,000000,89.9653,95.1907,89.8459,95.0314,27235.565244564,0
+PRN.US,D,20220225,000000,95.1011,97.3908,94.7627,97.3708,10503.266705904,0
+PRN.US,D,20220228,000000,95.8876,97.5629,95.8876,97.5202,10516.325472849,0
+PRN.US,D,20220301,000000,97.1518,97.2743,94.9716,95.4395,16708.190045839,0
+PRN.US,D,20220302,000000,97.102,98.7944,95.8477,98.3514,25729.788963754,0
+PRN.US,D,20220303,000000,98.9238,99.0323,97.1817,97.6098,14734.307196078,0
+PRN.US,D,20220304,000000,96.5147,96.7138,95.3718,95.8676,11007.536014087,0
+PRN.US,D,20220307,000000,95.6436,95.8278,92.5138,92.5138,19317.934393767,0
+PRN.US,D,20220308,000000,92.7527,94.9706,92.2361,92.8622,13720.745977041,0
+PRN.US,D,20220309,000000,94.5834,96.2629,94.5834,95.8876,15982.926220125,0
+PRN.US,D,20220310,000000,94.2549,95.5689,94.2051,95.4495,31981.924768799,0
+PRN.US,D,20220311,000000,95.6546,95.766,94.8024,94.8323,7940.7348230841,0
+PRN.US,D,20220314,000000,95.3898,95.6506,93.7712,94.1554,6348.5697763303,0
+PRN.US,D,20220315,000000,94.7427,96.3653,94.7427,96.3256,9939.7306862008,0
+PRN.US,D,20220316,000000,97.2812,98.9736,97.2812,98.9467,8309.3938591463,0
+PRN.US,D,20220317,000000,99.0622,100.217,98.9537,100.187,7222.50264111,0
+PRN.US,D,20220318,000000,99.6396,101.64,99.6396,101.551,5337.0175983613,0
+PRN.US,D,20220321,000000,101.541,101.541,99.5699,100.321,18340.535913962,0
+PRN.US,D,20220322,000000,100.356,101.332,100.356,100.981,7316.9275713276,0
+PRN.US,D,20220323,000000,100.795,100.795,98.9228,98.9726,7363.1355159021,0
+PRN.US,D,20220324,000000,98.8842,99.5699,98.8552,99.5084,2502.2606507656,0
+PRN.US,D,20220325,000000,98.883,99.1086,98.6341,98.9337,11384.231214422,0
+PRN.US,D,20220328,000000,99.092,99.6644,98.1634,99.6644,8696.1342648247,0
+PRN.US,D,20220329,000000,100.575,101.939,100.575,101.829,4032.1454243972,0
+PRN.US,D,20220330,000000,101.212,101.212,99.7089,99.9382,4981.417329244,0
+PRN.US,D,20220331,000000,100.346,100.346,97.998,98.0965,3913.6120013581,0
+PRN.US,D,20220401,000000,98.5346,98.5346,97.3001,97.8178,5494.7273222353,0
+PRN.US,D,20220404,000000,98.3454,98.3454,97.1203,97.7979,11768.962579033,0
+PRN.US,D,20220405,000000,97.8377,97.8377,95.7706,95.7706,11406.330666175,0
+PRN.US,D,20220406,000000,94.8412,94.8412,93.8557,94.3031,6874.9385362666,0
+PRN.US,D,20220407,000000,94.035,94.6421,93.4762,94.4332,3095.9322864953,0
+PRN.US,D,20220408,000000,93.8259,94.8921,93.6069,93.6069,10462.081364001,0
+PRN.US,D,20220411,000000,93.4475,93.9104,92.7945,92.7945,7835.26016699,0
+PRN.US,D,20220412,000000,93.7786,94.458,92.9174,93.2681,28769.468100332,0
+PRN.US,D,20220413,000000,93.2484,94.3923,93.2484,94.269,17542.946609783,0
+PRN.US,D,20220414,000000,94.3122,94.3432,93.6765,93.6765,6443.9992270821,0
+PRN.US,D,20220418,000000,93.5769,93.8782,93.0493,93.3381,9228.5301479663,0
+PRN.US,D,20220419,000000,94.0947,95.5282,94.0947,95.4788,14099.450218445,0
+PRN.US,D,20220420,000000,96.673,96.9716,96.1255,96.1255,13157.209957338,0
+PRN.US,D,20220421,000000,96.7327,96.965,94.7109,94.7109,6176.7967649771,0
+PRN.US,D,20220422,000000,94.2935,94.2935,91.8303,91.8303,6288.2985442766,0
+PRN.US,D,20220425,000000,91.1082,91.9941,89.4755,91.9067,15358.114447835,0
+PRN.US,D,20220426,000000,91.2176,91.2176,89.8239,89.8469,7984.9337265902,0
+PRN.US,D,20220427,000000,90.2719,91.2564,90.2719,90.6284,6616.7767589696,0
+PRN.US,D,20220428,000000,91.1779,92.6213,89.9334,92.2032,13471.624884552,0
+PRN.US,D,20220429,000000,91.6358,92.452,89.9533,90.0177,9446.5111038941,0
+PRN.US,D,20220502,000000,89.8737,90.6701,88.2141,90.1021,326904.13101591,0
+PRN.US,D,20220503,000000,90.3615,91.7453,90.3615,91.3968,21057.763959052,0
+PRN.US,D,20220504,000000,91.4765,94.3037,91.2376,94.2402,45181.324588574,0
+PRN.US,D,20220505,000000,93.0593,93.1643,90.1425,90.8744,33017.585439589,0
+PRN.US,D,20220506,000000,90.2719,90.4737,89.0773,90.0644,13808.139263519,0
+PRN.US,D,20220509,000000,88.8284,89.5104,87.0273,87.3949,20749.376155045,0
+PRN.US,D,20220510,000000,88.699,88.699,85.9016,87.0014,18602.715773396,0
+PRN.US,D,20220511,000000,86.5189,88.0917,85.4337,85.477,14884.985276213,0
+PRN.US,D,20220512,000000,84.6772,86.0733,84.4582,85.8434,26415.876488633,0
+PRN.US,D,20220513,000000,87.0365,88.2958,87.0365,87.7533,6991.4629182372,0
+PRN.US,D,20220516,000000,87.0764,88.1266,86.6882,87.5426,10162.7342448,0
+PRN.US,D,20220517,000000,88.6791,89.6348,88.2264,89.4954,15507.788007435,0
+PRN.US,D,20220518,000000,88.5298,88.7634,85.6428,85.9116,10024.110411076,0
+PRN.US,D,20220519,000000,85.7125,86.7787,84.7469,85.6727,19089.908232497,0
+PRN.US,D,20220520,000000,86.0909,86.0909,83.4329,84.9984,13381.218036471,0
+PRN.US,D,20220523,000000,85.7225,86.718,85.7025,86.4931,20883.981906631,0
+PRN.US,D,20220524,000000,85.8021,86.4093,84.3587,85.6356,7390.2575703263,0
+PRN.US,D,20220525,000000,85.0754,86.9918,85.0754,86.5554,18997.492343348,0
+PRN.US,D,20220526,000000,86.7777,88.9578,86.7777,88.6399,4647.9165118798,0
+PRN.US,D,20220527,000000,90.4312,90.9887,90.2471,90.9887,2227.0220243868,0
+PRN.US,D,20220531,000000,90.4611,90.6502,89.7046,90.1325,12935.210919273,0
+PRN.US,D,20220601,000000,90.6277,90.6277,88.8484,90.0358,17853.34345486,0
+PRN.US,D,20220602,000000,90.4212,92.4322,90.4212,92.4023,6499.2478564648,0
+PRN.US,D,20220603,000000,91.8349,92.1832,91.4954,92.1037,3298.8454344096,0
+PRN.US,D,20220606,000000,93.0792,93.1145,92.701,92.8404,2863.8880430883,0
+PRN.US,D,20220607,000000,91.7253,93.9453,91.7253,93.9054,3383.2251592849,0
+PRN.US,D,20220608,000000,92.3226,92.5317,91.357,91.5266,4297.3388454337,0
+PRN.US,D,20220609,000000,91.1888,91.5561,89.8638,89.8638,3805.1237836613,0
+PRN.US,D,20220610,000000,88.1614,88.4352,86.9517,86.9517,5237.5700654725,0
+PRN.US,D,20220613,000000,84.5378,84.5378,82.7565,82.9451,45831.24937422,0
+PRN.US,D,20220614,000000,83.1541,83.4428,82.1437,82.736,3303.8680370808,0
+PRN.US,D,20220615,000000,83.9405,83.9405,82.517,83.3422,4091.4121359167,0
+PRN.US,D,20220616,000000,79.9824,79.9824,78.7867,79.0698,10749.37423679,0
+PRN.US,D,20220617,000000,79.5002,79.9926,78.3657,78.7778,6448.0173092191,0
+PRN.US,D,20220621,000000,79.6258,80.6245,79.5406,80.0209,5513.545728132,0
+PRN.US,D,20220622,000000,78.723,79.8696,78.723,79.59,4436.313035388,0
+PRN.US,D,20220623,000000,79.8197,79.8197,78.6891,79.2682,6541.630933032,0
+PRN.US,D,20220624,000000,79.6004,82.2026,79.6004,82.1912,7377.13822638,0
+PRN.US,D,20220627,000000,82.3422,83.1317,82.3422,82.7122,3164.49641118,0
+PRN.US,D,20220628,000000,83.1796,83.1796,81.2294,81.2294,4944.83908308,0
+PRN.US,D,20220629,000000,81.0959,81.0959,79.9095,80.4379,3333.002083788,0
+PRN.US,D,20220630,000000,79.4309,80.9364,79.3462,80.5564,5582.753415096,0
+PRN.US,D,20220701,000000,80.3681,81.3152,79.75,81.1458,31240.751099532,0
+PRN.US,D,20220705,000000,79.8297,79.9856,78.7629,79.9856,5838.520953876,0
+PRN.US,D,20220706,000000,79.3412,80.2983,79.2438,80.2983,2631.898124544,0
+PRN.US,D,20220707,000000,81.7019,81.8935,81.4,81.8636,1502.508914088,0
+PRN.US,D,20220708,000000,81.5246,82.073,81.41,81.8536,1618.858068984,0
+PRN.US,D,20220711,000000,81.1059,81.8038,81.1059,81.4687,1471.415605452,0
+PRN.US,D,20220712,000000,81.3751,81.712,80.398,80.7023,2378.136605676,0
+PRN.US,D,20220713,000000,79.73,80.6111,79.73,80.2435,3503.513776308,0
+PRN.US,D,20220714,000000,78.9324,80.029,78.6406,79.9992,5762.29219722,0
+PRN.US,D,20220715,000000,80.6373,81.1648,80.3182,81.0931,12097.303079316,0
+PRN.US,D,20220718,000000,81.8237,81.8237,80.6971,80.7557,1479.4396851,0
+PRN.US,D,20220719,000000,82.6811,83.5485,82.6811,83.5485,2134.405186368,0
+PRN.US,D,20220720,000000,83.9573,84.3859,83.9573,84.3183,1592.779810128,0
+PRN.US,D,20220721,000000,83.8975,85.0616,83.8975,85.0616,3115.348923336,0
+PRN.US,D,20220722,000000,84.9543,85.2235,84.1567,84.5156,2306.9228988,0
+PRN.US,D,20220725,000000,84.5156,85.3083,84.3062,85.1637,7512.54457044,0
+PRN.US,D,20220726,000000,85.1537,85.5326,85.044,85.4229,3896.69367906,0
+PRN.US,D,20220727,000000,85.5026,86.8096,85.5026,86.8096,768.305626296,0
+PRN.US,D,20220728,000000,88.4657,89.2912,88.4657,89.2115,3654.968279664,0
+PRN.US,D,20220729,000000,89.7299,91.1156,89.7299,90.9662,2904.716832576,0
+PRN.US,D,20220801,000000,90.2284,91.4448,90.2284,90.9463,6492.483445188,0
+PRN.US,D,20220802,000000,89.8795,90.2783,89.8795,89.9415,1393.180828884,0
+PRN.US,D,20220803,000000,90.2683,90.5275,89.871,90.2921,2055.167399844,0
+PRN.US,D,20220804,000000,89.9638,90.2783,89.9638,90.019,2648.949293796,0
+PRN.US,D,20220805,000000,89.9692,90.9463,89.9692,90.9463,1592.779810128,0
+PRN.US,D,20220808,000000,91.7139,91.7139,91.1655,91.2454,424.273211388,0
+PRN.US,D,20220809,000000,91.3251,91.3253,90.7668,90.9363,6231.700856628,0
+PRN.US,D,20220810,000000,92.7508,92.9602,92.6623,92.7844,4960.887242376,0
+PRN.US,D,20220811,000000,93.9643,93.9643,93.1166,93.1166,3511.537855956,0
+PRN.US,D,20220812,000000,93.5036,94.4457,93.5036,94.4258,3759.281315088,0
+PRN.US,D,20220815,000000,93.6082,94.8046,93.6082,94.8046,3993.985644792,0
+PRN.US,D,20220816,000000,94.8734,95.0638,94.8544,94.9841,1626.882148632,0
+PRN.US,D,20220817,000000,93.8376,94.6251,93.8376,94.5255,2563.693447536,0
+PRN.US,D,20220818,000000,94.4657,95.353,94.4657,95.1636,3009.029868,0
+PRN.US,D,20220819,000000,94.4158,94.4657,94.0271,94.1466,2834.506135656,0
+PRN.US,D,20220822,000000,92.8705,93.1415,92.7807,92.7807,1628.888168544,0
+PRN.US,D,20220823,000000,92.5315,93.359,92.5315,92.8605,3787.365593856,0
+PRN.US,D,20220824,000000,93.4487,93.4587,93.04,93.3789,1604.8159296,0
+PRN.US,D,20220825,000000,93.6182,94.5255,93.6182,94.5255,1427.283167388,0
+PRN.US,D,20220826,000000,92.9403,92.9439,91.6641,91.6641,3100.303773996,0
+PRN.US,D,20220829,000000,91.1357,91.704,90.8067,91.1722,2696.090761728,0
+PRN.US,D,20220830,000000,89.4906,89.4906,89.052,89.0619,1394.18383884,0
+PRN.US,D,20220831,000000,89.5006,89.5006,88.5834,88.6305,1197.593887464,0
+PRN.US,D,20220901,000000,88.3441,88.3441,87.4966,88.2244,3042.129196548,0
+PRN.US,D,20220902,000000,88.8825,88.9223,87.4476,87.4476,1218.65709654,0
+PRN.US,D,20220906,000000,87.2374,87.8655,87.2374,87.7858,4191.578606124,0
+PRN.US,D,20220907,000000,87.9986,89.2165,87.9986,89.1616,1614.84602916,0
+PRN.US,D,20220908,000000,88.9223,89.71,88.8526,89.71,1715.14702476,0
+PRN.US,D,20220909,000000,90.4278,91.2653,90.4278,91.1756,2595.789766128,0
+PRN.US,D,20220912,000000,91.4547,91.6541,91.3351,91.5445,1219.660106496,0
+PRN.US,D,20220913,000000,89.8595,90.0789,88.7834,88.7834,2786.361657768,0
+PRN.US,D,20220914,000000,88.5734,88.8526,88.33,88.3917,3203.613799464,0
+PRN.US,D,20220915,000000,87.8342,88.1945,87.3969,87.3969,3241.728177792,0
+PRN.US,D,20220916,000000,85.7718,86.38,85.7718,86.38,1341.024311172,0
+PRN.US,D,20220919,000000,85.66,87.7,85.66,87.7,2242,0
+PRN.US,D,20220920,000000,86.6,86.8,86.08,86.67,2572,0
+PRN.US,D,20220921,000000,87.3986,87.58,85.64,85.64,4175,0
+PRN.US,D,20220922,000000,84.7567,84.86,84.1472,84.1472,1950,0
+PRN.US,D,20220923,000000,83.07,83.07,81.5331,82.1188,6573,0
+PRN.US,D,20220926,000000,82.014,82.33,81.0746,81.26,3781,0
+PRN.US,D,20220927,000000,81.9,81.9,80.5468,80.9,1625,0
+PRN.US,D,20220928,000000,81.85,83.0903,81.85,83.0903,1483,0
+PRN.US,D,20220929,000000,81.71,81.71,81,81.67,1337,0
+PRN.US,D,20220930,000000,81.47,82.7074,81.39,81.85,2189,0
+PRN.US,D,20221003,000000,83.9114,84.7439,83.85,84.31,3022,0
+PRN.US,D,20221004,000000,87.0037,87.15,86.5346,87.15,2798,0
+PRN.US,D,20221005,000000,86.24,87.34,85.8337,86.7019,2882,0
+PRN.US,D,20221006,000000,86.22,86.3709,85.56,85.63,3177,0
+PRN.US,D,20221007,000000,84.72,84.72,83.04,83.3828,2509,0
+PRN.US,D,20221010,000000,83.58,83.7589,83.03,83.529,4630,0
+PRN.US,D,20221011,000000,82.63,84.135,82.63,83.2762,3034,0
+PRN.US,D,20221012,000000,83.08,83.08,82.19,82.19,3301,0
+PRN.US,D,20221013,000000,80.29,83.68,80.29,83.68,3872,0
+PRN.US,D,20221014,000000,82.65,82.65,81.12,81.16,4674,0
+PRN.US,D,20221017,000000,83.48,84.04,83.48,84.04,4172,0
+PRN.US,D,20221018,000000,85.56,85.901,85.2,85.35,1556,0
+PRN.US,D,20221019,000000,84.69,84.7,83.94,83.94,1236,0
+PRN.US,D,20221020,000000,82.0165,82.0165,81.64,81.64,1758,0
+PRN.US,D,20221021,000000,81.85,83.49,81.4741,83.49,1485,0
+PRN.US,D,20221024,000000,84.4,84.59,83.98,84.59,4333,0
+PRN.US,D,20221025,000000,84.45,86.74,84.45,86.74,3116,0
+PRN.US,D,20221026,000000,86.89,88.3049,86.7937,87.18,4169,0
+PRN.US,D,20221027,000000,88.05,88.46,87.26,87.54,4957,0
+PRN.US,D,20221028,000000,87.63,88.88,87.63,88.88,1828,0
+PRN.US,D,20221031,000000,89,89.38,89,89.33,1872,0
+PRN.US,D,20221101,000000,90.02,90.02,89.21,89.7388,4361,0
+PRN.US,D,20221102,000000,89.23,89.45,86.33,86.33,3573,0
+PRN.US,D,20221103,000000,85,86.14,84.88,85.3629,2866,0
+PRN.US,D,20221104,000000,85.93,86.62,85.93,86.0288,1979,0
+PRN.US,D,20221107,000000,86.71,86.71,85.98,86.5507,1655,0
+PRN.US,D,20221108,000000,87.75,88.3583,87.5452,87.8306,3432,0
+PRN.US,D,20221109,000000,87.35,87.62,86.36,86.4081,2282,0
+PRN.US,D,20221110,000000,89.2,90.67,89.2,90.6344,2663,0
+PRN.US,D,20221111,000000,90.46,91.055,89.7104,89.7104,6151,0
+PRN.US,D,20221114,000000,89.52,91.1375,89.52,89.84,1674,0
+PRN.US,D,20221115,000000,89.855,90.5,89.855,90.2486,2394,0
+PRN.US,D,20221116,000000,90.1,90.2231,89.79,90.069,3886,0
+PRN.US,D,20221117,000000,89.01,89.7391,88.9937,89.7391,1335,0
+PRN.US,D,20221118,000000,90.2678,90.67,90.2678,90.67,466,0
+PRN.US,D,20221121,000000,90.585,90.75,90.585,90.63,896,0
+PRN.US,D,20221122,000000,90.97,91.2809,90.75,91.2809,1246,0
+PRN.US,D,20221123,000000,91.56,91.68,91.54,91.5533,3102,0
+PRN.US,D,20221125,000000,92.25,92.48,92.1578,92.1578,631,0
+PRN.US,D,20221128,000000,90.96,91.1089,90.0316,90.0316,3920,0
+PRN.US,D,20221129,000000,90,90.11,89.886,90.11,1183,0
+PRN.US,D,20221130,000000,89.65,91.9908,89.48,91.9908,2447,0
+PRN.US,D,20221201,000000,91.505,92.0596,91.4113,91.9497,8220,0
+PRN.US,D,20221202,000000,91.46,92.74,91.46,92.21,874,0
+PRN.US,D,20221205,000000,91.32,91.32,90.33,90.4312,2925,0
+PRN.US,D,20221206,000000,90.79,90.79,88.81,89.1722,1662,0
+PRN.US,D,20221207,000000,88.92,90.1,88.92,89.4137,2615,0
+PRN.US,D,20221208,000000,90.2,90.2,89.86,89.9341,2835,0
+PRN.US,D,20221209,000000,89.78,89.78,89.1942,89.1942,771,0
+PRN.US,D,20221212,000000,88.99,90.3222,88.99,90.3222,5361,0
+PRN.US,D,20221213,000000,92.65,92.65,90.605,91.1025,7715,0
+PRN.US,D,20221214,000000,91.68,91.68,90.68,90.68,5630,0
+PRN.US,D,20221215,000000,89.11,89.11,87.77,88.087,11358,0
+PRN.US,D,20221216,000000,86.96,87.24,86.635,87.16,2144,0
+PRN.US,D,20221219,000000,86.71,86.89,86.01,86.21,10095,0
+PRN.US,D,20221220,000000,86.391,87.0999,86.381,86.49,2343,0
+PRN.US,D,20221221,000000,87.7081,88.09,87.5675,87.79,4813,0
+PRN.US,D,20221222,000000,86.97,86.97,85.04,86.3113,5813,0
+PRN.US,D,20221223,000000,86.67,87.05,86.15,86.9376,40773,0
+PRN.US,D,20221227,000000,86.86,87.2344,86.7,87.07,4423,0
+PRN.US,D,20221228,000000,86.26,86.26,85.21,85.21,5035,0
+PRN.US,D,20221229,000000,86.775,87.0997,86.775,86.86,3514,0
+PRN.US,D,20221230,000000,86,86.37,85.7302,86.37,5177,0
+PRN.US,D,20230103,000000,86.7061,86.7061,85.42,86.03,271804,0
+PRN.US,D,20230104,000000,85.55,86.67,85.55,86.01,6130,0
+PRN.US,D,20230105,000000,85.3934,85.3934,84.6795,84.6795,24753,0
+PRN.US,D,20230106,000000,87.58,87.7591,87.31,87.35,3215,0
+PRN.US,D,20230109,000000,87.23,89.39,87.23,87.7,15681,0
+PRN.US,D,20230110,000000,88.0576,88.9277,87.974,88.9277,14116,0
+PRN.US,D,20230111,000000,88.91,89.9154,88.91,89.76,3849,0
+PRN.US,D,20230112,000000,89.93,90.5153,89.5847,90.43,23339,0
+PRN.US,D,20230113,000000,90.04,91.2,90.04,91.2,2065,0
+PRN.US,D,20230117,000000,90.98,90.98,90.08,90.32,4775,0
+PRN.US,D,20230118,000000,90.74,90.74,89.12,89.15,3563,0
+PRN.US,D,20230119,000000,88.47,88.47,87.41,87.41,2292,0
+PRN.US,D,20230120,000000,87.7284,89.32,87.7284,89.32,2757,0
+PRN.US,D,20230123,000000,89.68,90.9167,89.68,90.57,8299,0
+PRN.US,D,20230124,000000,90.6073,91.35,90.24,91.05,4236,0
+PRN.US,D,20230125,000000,90,90.86,89.75,90.8046,2966,0
+PRN.US,D,20230126,000000,91.9,91.9,90.76,91.5252,4937,0
+PRN.US,D,20230127,000000,92.095,92.25,91.8467,92.075,2520,0
+PRN.US,D,20230130,000000,92.091,92.416,91.13,91.34,2417,0
+PRN.US,D,20230131,000000,91.06,93.13,91.06,93.13,4303,0
+PRN.US,D,20230201,000000,92.51,95.07,92.51,94.42,6419,0
+PRN.US,D,20230202,000000,95.28,95.66,94.95,95.3223,3427,0
+PRN.US,D,20230203,000000,95.05,96.0575,95.05,95.39,9296,0
+PRN.US,D,20230206,000000,95.22,95.2387,94.86,94.93,1799,0
+PRN.US,D,20230207,000000,94.2992,95.4442,94.005,95.4442,3964,0
+PRN.US,D,20230208,000000,95.2073,95.37,94.5465,94.59,2956,0
+PRN.US,D,20230209,000000,95.605,95.605,94.3534,94.3534,2632,0
+PRN.US,D,20230210,000000,93.09,94.38,93.09,94.2695,3231,0
+PRN.US,D,20230213,000000,94.98,95.5058,94.92,95.4172,6932,0
+PRN.US,D,20230214,000000,95.65,95.65,94.43,95.35,3538,0
+PRN.US,D,20230215,000000,94.97,96.65,94.97,96.65,1746,0
+PRN.US,D,20230216,000000,96.56,97.51,95.765,96.79,4072,0
+PRN.US,D,20230217,000000,96.89,97.163,96.35,97.16,3114,0
+PRN.US,D,20230221,000000,96.05,96.05,94.49,94.49,4110,0
+PRN.US,D,20230222,000000,94.86,94.86,93.93,94.17,2978,0
+PRN.US,D,20230223,000000,95.48,95.54,94.92,95.29,4710,0
+PRN.US,D,20230224,000000,94.55,95.11,94.55,95.0953,1502,0
+PRN.US,D,20230227,000000,95.17,96.1099,95.17,95.86,2406,0
+PRN.US,D,20230228,000000,95.9519,96.51,95.8969,95.93,1864,0
+PRN.US,D,20230301,000000,96.17,96.4948,96,96.06,6978,0
+PRN.US,D,20230302,000000,95.14,97.0257,95.14,96.72,4051,0
+PRN.US,D,20230303,000000,96.9174,98.46,96.9174,98.17,1777,0
+PRN.US,D,20230306,000000,98.4652,98.4652,97.5728,97.73,4630,0
+PRN.US,D,20230307,000000,97.506,97.58,96.75,96.8934,2441,0
+PRN.US,D,20230308,000000,96.92,97.23,96.5503,97.1662,4988,0
+PRN.US,D,20230309,000000,97.5,97.5,95.57,95.57,4656,0
+PRN.US,D,20230310,000000,95.69,95.69,92.41,92.6003,6026,0
+PRN.US,D,20230313,000000,90.43,92.2292,90.43,91.27,3846,0
+PRN.US,D,20230314,000000,93.96,94.05,93.57,93.57,1728,0
+PRN.US,D,20230315,000000,90.85,90.85,90.325,90.6779,4194,0
+PRN.US,D,20230316,000000,90.6001,91.94,90.6001,91.84,7052,0
+PRN.US,D,20230317,000000,90.885,90.885,89.68,89.68,1796,0
+PRN.US,D,20230320,000000,90.69,91.3797,90.69,91.3797,1386,0
+PRN.US,D,20230321,000000,92.73,93.41,92.73,93.2474,2180,0
+PRN.US,D,20230322,000000,93.34,93.48,91.7646,91.7646,2320,0
+PRN.US,D,20230323,000000,92.4725,93.0999,91.12,91.3696,1923,0
+PRN.US,D,20230324,000000,90.37,91.2905,89.76,91.2905,2714,0
+PRN.US,D,20230327,000000,91.9,92.5604,91.5501,92.31,3069,0
+PRN.US,D,20230328,000000,92.36,92.75,92.2823,92.75,2412,0
+PRN.US,D,20230329,000000,93.2,93.7,93.2,93.6854,2283,0
+PRN.US,D,20230330,000000,93.75,94.26,93.75,94.25,1814,0
+PRN.US,D,20230331,000000,94.43,94.87,94.4,94.87,3885,0
+PRN.US,D,20230403,000000,95,95,94.1101,94.72,5627,0
+PRN.US,D,20230404,000000,93.7626,93.7626,91.48,91.6181,7229,0
+PRN.US,D,20230405,000000,91.5,91.5,89.2804,90.0007,6421,0
+PRN.US,D,20230406,000000,89.8,90.01,89.48,89.48,1939,0
+PRN.US,D,20230410,000000,89.6643,90.8708,89.6643,90.8708,1497,0
+PRN.US,D,20230411,000000,91.3423,91.88,91.3423,91.3976,1988,0
+PRN.US,D,20230412,000000,92.7731,92.7731,92.619,92.682,1386,0
+PRN.US,D,20230413,000000,91.9501,93.055,91.9501,92.834,2013,0
+PRN.US,D,20230414,000000,92.48,93.42,92.4673,93.04,1344,0
+PRN.US,D,20230417,000000,92.92,93.67,92.92,93.67,1989,0
+PRN.US,D,20230418,000000,93.6,94.3528,93.6,94.18,2167,0
+PRN.US,D,20230419,000000,93.58,93.94,93.58,93.75,1528,0
+PRN.US,D,20230420,000000,93.66,94.2,93.66,94,11822,0
+PRN.US,D,20230421,000000,93.82,94.2074,93.44,93.7,2531,0
+PRN.US,D,20230424,000000,93.9083,94.1,93.75,94.01,1833,0
+PRN.US,D,20230425,000000,93.8,93.94,93.04,93.04,4441,0
+PRN.US,D,20230426,000000,91.95,91.95,90.63,90.74,37209,0
+PRN.US,D,20230427,000000,91.29,93.4,91.29,93.4,1517,0
+PRN.US,D,20230428,000000,93.42,94.36,93.42,94.36,1299,0
+PRN.US,D,20230501,000000,95.11,95.16,94.68,94.845,3537,0
+PRN.US,D,20230502,000000,94.29,94.86,93.3661,94.8449,2911,0
+PRN.US,D,20230503,000000,95.882,95.95,94.855,94.855,1753,0
+PRN.US,D,20230504,000000,93.44,93.44,92.825,92.877,2125,0
+PRN.US,D,20230505,000000,94.039,94.8697,94,94.6544,2392,0
+PRN.US,D,20230508,000000,95.189,95.189,94.4,94.78,2401,0
+PRN.US,D,20230509,000000,94.31,95.149,94.29,95.149,2985,0
+PRN.US,D,20230510,000000,94.83,95.0709,94.2086,95.0709,853,0
+PRN.US,D,20230511,000000,94.6124,94.85,94.6124,94.85,772,0
+PRN.US,D,20230512,000000,94.4601,94.7921,94.4601,94.7921,509,0
+PRN.US,D,20230515,000000,94.85,95.62,94.85,95.36,16029,0
+PRN.US,D,20230516,000000,94.755,94.755,94.26,94.26,2456,0
+PRN.US,D,20230517,000000,94.2,95.21,94.2,95.21,917,0
+PRN.US,D,20230518,000000,96.26,96.6699,95.7008,96.55,20267,0
+PRN.US,D,20230519,000000,96.0389,96.1742,96.0389,96.1742,583,0
+PRN.US,D,20230522,000000,95.65,96.44,95.65,96.16,3627,0
+PRN.US,D,20230523,000000,95.11,95.11,94.565,94.565,1002,0
+PRN.US,D,20230524,000000,93.8082,93.84,93.6799,93.84,1103,0
+PRN.US,D,20230525,000000,94.011,94.8636,93.97,94.82,5782,0
+PRN.US,D,20230526,000000,95.3016,95.81,95.18,95.74,7204,0
+PRN.US,D,20230530,000000,95.6149,95.7221,95.31,95.54,2655,0
+PRN.US,D,20230531,000000,94.94,94.94,93.51,93.51,2543,0
+PRN.US,D,20230601,000000,93.21,94.23,93.21,94.19,4748,0
+PRN.US,D,20230602,000000,93.73,97.51,93.73,97.28,4102,0
+PRN.US,D,20230605,000000,97.07,97.11,96.3945,96.82,2664,0
+PRN.US,D,20230606,000000,97.9541,98.27,97.9541,98.16,3481,0
+PRN.US,D,20230607,000000,98.73,99.82,98.73,99.7,6443,0
+PRN.US,D,20230608,000000,99.65,99.7,99.49,99.57,1308,0
+PRN.US,D,20230609,000000,99.47,99.47,99.0338,99.22,2361,0
+PRN.US,D,20230612,000000,99.89,100.2,99.27,100.2,1044,0
+PRN.US,D,20230613,000000,100.25,101.44,100.25,101.03,11130,0
+PRN.US,D,20230614,000000,100.95,101.38,100.48,100.6325,6000,0
+PRN.US,D,20230615,000000,101.04,102,101.04,101.91,2064,0
+PRN.US,D,20230616,000000,102.11,102.11,101.445,101.4842,9548,0
+PRN.US,D,20230620,000000,100.82,101.32,100.7555,101.26,8161,0
+PRN.US,D,20230621,000000,101.03,102.2847,101.03,102.24,2961,0
+PRN.US,D,20230622,000000,102.24,102.24,101.45,101.87,2294,0
+PRN.US,D,20230623,000000,101.4973,101.5154,100.91,100.91,1895,0
+PRN.US,D,20230626,000000,101.37,101.826,101.37,101.56,2824,0
+PRN.US,D,20230627,000000,103.18,103.8499,102.96,103.61,4915,0
+PRN.US,D,20230628,000000,103.87,104.08,103.66,104.08,18179,0
+PRN.US,D,20230629,000000,104.09,104.69,104.04,104.69,3325,0
+PRN.US,D,20230630,000000,105.02,105.9299,104.98,105.23,3980,0
+PRN.US,D,20230703,000000,105.43,105.43,104.7921,105.14,2420,0
+PRN.US,D,20230705,000000,104.33,104.73,103.95,103.95,3544,0
+PRN.US,D,20230706,000000,102.8717,103.05,102.4588,103.05,2844,0
+PRN.US,D,20230707,000000,103.88,104.5336,103.57,103.57,6604,0
+PRN.US,D,20230710,000000,105.08,105.33,104.76,105.21,2973,0
+PRN.US,D,20230711,000000,105.84,106.19,105.4405,106.19,11761,0
+PRN.US,D,20230712,000000,106.4266,106.6593,105.9456,106.015,3781,0
+PRN.US,D,20230713,000000,107.18,107.18,106.1,106.77,3982,0
+PRN.US,D,20230714,000000,106.1337,106.42,105.8641,106.42,3345,0
+PRN.US,D,20230717,000000,106.01,107.959,106.01,107.53,5835,0
+PRN.US,D,20230718,000000,109,109.37,108.795,109.27,3235,0
+PRN.US,D,20230719,000000,109.235,109.235,108.12,108.6559,3790,0
+PRN.US,D,20230720,000000,108.66,108.66,108.3116,108.55,2047,0
+PRN.US,D,20230721,000000,108.65,108.65,107.76,107.76,3947,0
+PRN.US,D,20230724,000000,107.33,108.2,107.33,107.79,4188,0
+PRN.US,D,20230725,000000,108.234,108.6022,108.11,108.11,3545,0
+PRN.US,D,20230726,000000,108.48,108.5999,107.7214,108,4833,0
+PRN.US,D,20230727,000000,108.47,108.47,106.87,106.87,2469,0
+PRN.US,D,20230728,000000,107.86,107.86,107.2847,107.81,2707,0
+PRN.US,D,20230731,000000,108.31,108.6872,108.31,108.6872,1784,0
+PRN.US,D,20230801,000000,108.52,108.7504,108.4,108.7,4446,0
+PRN.US,D,20230802,000000,108.89,108.89,107.71,107.79,4215,0
+PRN.US,D,20230803,000000,107.57,107.57,106.7048,107.1581,2441,0
+PRN.US,D,20230804,000000,107,108.05,106.77,106.77,4970,0
+PRN.US,D,20230807,000000,107.44,108.27,107.44,108.01,3716,0
+PRN.US,D,20230808,000000,107.38,107.94,106.92,107.7,36086,0
+PRN.US,D,20230809,000000,107.54,107.68,107.03,107.03,2904,0
+PRN.US,D,20230810,000000,107.447,107.447,106.2507,106.63,3698,0
+PRN.US,D,20230811,000000,106.68,107.46,106.68,107.17,1967,0
+PRN.US,D,20230814,000000,107.45,107.98,107.2683,107.98,2291,0
+PRN.US,D,20230815,000000,106.6285,107.09,106.6285,106.86,2779,0
+PRN.US,D,20230816,000000,107.03,107.3699,105.66,105.66,5752,0
+PRN.US,D,20230817,000000,106.31,106.31,103.07,103.07,6814,0
+PRN.US,D,20230818,000000,103.48,103.8527,103.48,103.8,3184,0
+PRN.US,D,20230821,000000,103.4249,103.4399,102.4715,103.1543,8655,0
+PRN.US,D,20230822,000000,103.4245,103.76,103.21,103.3909,4074,0
+PRN.US,D,20230823,000000,103.39,105.12,103.39,105.12,5969,0
+PRN.US,D,20230824,000000,104.77,104.8386,103.48,103.48,7723,0
+PRN.US,D,20230825,000000,103.48,104.14,102.68,104.03,2219,0
+PRN.US,D,20230828,000000,105,105.872,105,105.51,6229,0
+PRN.US,D,20230829,000000,105.2862,106.9935,105.2862,106.9,3246,0
+PRN.US,D,20230830,000000,108.1999,108.209,107.52,107.52,4631,0
+PRN.US,D,20230831,000000,107.37,108.3,107.37,107.74,4477,0
+PRN.US,D,20230901,000000,107.83,108.761,107.83,108.71,2874,0
+PRN.US,D,20230905,000000,108.22,108.22,105.75,105.8541,7725,0
+PRN.US,D,20230906,000000,106.85,106.85,105.7,106.11,7470,0
+PRN.US,D,20230907,000000,105.23,106.1099,104.7704,105.83,7468,0
+PRN.US,D,20230908,000000,105.7937,105.8041,105.1629,105.183,2781,0
+PRN.US,D,20230911,000000,105.14,105.57,104.98,105.11,3622,0
+PRN.US,D,20230912,000000,105.5,105.55,104.3,104.3,9607,0
+PRN.US,D,20230913,000000,104.29,104.29,102.9345,103.22,6314,0
+PRN.US,D,20230914,000000,104.44,104.44,103.952,104.3,2859,0
+PRN.US,D,20230915,000000,103.51,103.527,102.8168,103.1,3628,0
+PRN.US,D,20230918,000000,103.48,104.05,103.29,103.29,5514,0
+PRN.US,D,20230919,000000,102.989,103.01,102.44,102.73,2674,0
+PRN.US,D,20230920,000000,103.5348,103.5348,101.94,101.94,2013,0
+PRN.US,D,20230921,000000,101.02,101.0478,99.67,100.3172,19771,0
+PRN.US,D,20230922,000000,100.72,100.81,100.25,100.25,2892,0
+PRN.US,D,20230925,000000,100.92,101.19,100.9,101.19,3374,0
+PRN.US,D,20230926,000000,100.03,100.24,99.3098,99.3098,6282,0
+PRN.US,D,20230927,000000,100.36,100.4694,100.36,100.4694,1151,0
+PRN.US,D,20230928,000000,101.2122,102.295,101.2122,101.64,3997,0
+PRN.US,D,20230929,000000,101.9512,101.9512,100.94,101.09,1564,0
+PRN.US,D,20231002,000000,101.01,101.09,99.26,99.76,8675,0
+PRN.US,D,20231003,000000,100.02,100.02,97.63,98.18,14622,0
+PRN.US,D,20231004,000000,98.8456,99.32,97.7688,99.32,16074,0
+PRN.US,D,20231005,000000,99.37,99.37,98.53,98.98,5622,0
+PRN.US,D,20231006,000000,98.73,101.305,98.6971,100.74,1309,0
+PRN.US,D,20231009,000000,100.75,101.86,100.75,101.7674,1393,0
+PRN.US,D,20231010,000000,102.9,103.2868,102.75,102.75,1243,0
+PRN.US,D,20231011,000000,103.557,103.82,103.165,103.82,1276,0
+PRN.US,D,20231012,000000,103.2761,103.4713,102.18,102.18,1094,0
+PRN.US,D,20231013,000000,100.27,100.74,99.94,99.94,3855,0
+PRN.US,D,20231016,000000,101.2301,101.6099,101.162,101.4972,3930,0
+PRN.US,D,20231017,000000,102.32,102.601,102.0901,102.329,3271,0
+PRN.US,D,20231018,000000,101.2,101.2,98.41,98.41,7610,0
+PRN.US,D,20231019,000000,98.11,98.3065,96.58,96.67,2613,0
+PRN.US,D,20231020,000000,95.84,95.88,95.4,95.4,3505,0
+PRN.US,D,20231023,000000,95.03,96.1,95.03,95.29,1285,0
+PRN.US,D,20231024,000000,95.7626,96.29,95.6746,96.11,7081,0
+PRN.US,D,20231025,000000,96.31,96.31,94.4163,94.4988,3349,0
+PRN.US,D,20231026,000000,94.8484,95.82,94.6617,95.07,2561,0
+PRN.US,D,20231027,000000,94.7201,95.1944,94.08,94.46,2515,0
+PRN.US,D,20231030,000000,94.43,95.7244,94.43,95.7244,2022,0
+PRN.US,D,20231031,000000,95.28,96.22,95.28,96.22,4778,0
+PRN.US,D,20231101,000000,97.3,98.205,97.19,98.172,5880,0
+PRN.US,D,20231102,000000,98.86,100.6001,98.86,100.43,2704,0
+PRN.US,D,20231103,000000,101.9812,102.58,101.9812,102.0966,5704,0
+PRN.US,D,20231106,000000,101.72,101.72,100.85,101.3555,3324,0
+PRN.US,D,20231107,000000,100.69,101.3018,100.69,101.2015,2189,0
+PRN.US,D,20231108,000000,101.7199,101.7199,101.26,101.2775,1079,0
+PRN.US,D,20231109,000000,102.16,102.3387,101.14,101.34,970,0
+PRN.US,D,20231110,000000,102.6956,103.6209,102.63,103.5751,2460,0
+PRN.US,D,20231113,000000,103.99,103.99,103.1553,103.6904,4772,0
+PRN.US,D,20231114,000000,105.75,107.456,105.75,107.4,5009,0
+PRN.US,D,20231115,000000,107.6148,108.3401,106.62,106.62,4828,0
+PRN.US,D,20231116,000000,106.29,107.4599,106.15,106.15,2727,0
+PRN.US,D,20231117,000000,107.45,107.625,107.38,107.44,3437,0
+PRN.US,D,20231120,000000,107.9,108.36,107.6,107.86,5339,0
+PRN.US,D,20231121,000000,107.7089,107.8891,107.42,107.42,3246,0
+PRN.US,D,20231122,000000,108.01,108.3588,107.8325,107.99,3149,0
+PRN.US,D,20231124,000000,108.025,108.6778,108.025,108.38,1203,0
+PRN.US,D,20231127,000000,107.86,108.66,107.86,108.23,2715,0
+PRN.US,D,20231128,000000,107.8107,108.1758,106.23,106.23,8282,0
+PRN.US,D,20231129,000000,107.3346,107.3346,106.3793,106.3793,3900,0
+PRN.US,D,20231130,000000,106.375,107.62,106.2001,107.62,3530,0
+PRN.US,D,20231201,000000,106.96,110.28,106.96,110.28,18080,0
+PRN.US,D,20231204,000000,109.8641,110.31,109.55,110.2579,2774,0
+PRN.US,D,20231205,000000,109.3595,109.795,109.0192,109.0192,5280,0
+PRN.US,D,20231206,000000,109.54,109.64,107.96,107.96,7533,0
+PRN.US,D,20231207,000000,107.8601,108.32,107.53,108.32,1565,0
+PRN.US,D,20231208,000000,109.32,109.57,108.98,109.42,2300,0
+PRN.US,D,20231211,000000,109.75,110.84,109.75,110.76,2555,0
+PRN.US,D,20231212,000000,111.1861,112.21,111.1861,111.61,3110,0
+PRN.US,D,20231213,000000,111.2653,113.1375,110.8875,113.05,4028,0
+PRN.US,D,20231214,000000,115,116.04,114.9575,115.84,3264,0
+PRN.US,D,20231215,000000,116.87,116.87,115.8077,115.99,4787,0
+PRN.US,D,20231218,000000,115.9198,116.0904,115.56,115.67,4682,0
+PRN.US,D,20231219,000000,117,117.1599,116.98,117.03,1439,0
+PRN.US,D,20231220,000000,116.4,118,115.33,115.33,2488,0
+PRN.US,D,20231221,000000,116.07,117.64,116.07,117.5167,4357,0
+PRN.US,D,20231222,000000,118.04,118.51,117.88,118.01,3984,0
+PRN.US,D,20231226,000000,118.24,119.3349,118.24,119.13,38042,0
+PRN.US,D,20231227,000000,118.59,119.1339,118.59,118.82,3102,0
+PRN.US,D,20231228,000000,119.1,119.1,118.7406,118.7881,2269,0
+PRN.US,D,20231229,000000,118.21,118.59,117.5835,118.43,46225,0
+PRN.US,D,20240102,000000,117.42,117.8561,115.7,116.44,8525,0
+PRN.US,D,20240103,000000,114.3467,114.6679,113.68,113.68,2858,0
+PRN.US,D,20240104,000000,113.13,114.71,113.13,114,1617,0
+PRN.US,D,20240105,000000,113.87,114.39,113.675,113.7434,6395,0
+PRN.US,D,20240108,000000,113.48,115.388,113.48,115.388,2879,0
+PRN.US,D,20240109,000000,114.05,114.95,113.97,114.845,4767,0
+PRN.US,D,20240110,000000,114.9972,115.37,114.8164,115.2596,2100,0
+PRN.US,D,20240111,000000,115.31,115.67,114.1836,115.5714,3051,0
+PRN.US,D,20240112,000000,115.0455,115.79,115.0455,115.79,2550,0
+PRN.US,D,20240116,000000,114.4,114.9546,114.343,114.868,5538,0
+PRN.US,D,20240117,000000,113.81,114.63,113.81,114.248,1928,0
+PRN.US,D,20240118,000000,115.3,115.8658,114.5,115.8658,2020,0
+PRN.US,D,20240119,000000,116.69,117.09,115.5249,116.9545,3561,0
+PRN.US,D,20240122,000000,118.334,118.95,118.26,118.86,4957,0
+PRN.US,D,20240123,000000,118.9897,118.9897,117.0961,117.86,6861,0
+PRN.US,D,20240124,000000,118.6717,118.6717,116.8,116.8,5478,0
+PRN.US,D,20240125,000000,118.11,118.73,118.1,118.73,5209,0
+PRN.US,D,20240126,000000,118.22,118.63,117.8501,118.3,4671,0
+PRN.US,D,20240129,000000,117.64,119.9,117.64,119.9,4362,0
+PRN.US,D,20240130,000000,119.9033,120.85,119.9033,120.85,26745,0
+PRN.US,D,20240131,000000,120.45,120.8658,119.17,119.17,6176,0
+PRN.US,D,20240201,000000,120.125,122.53,119.96,122.53,2052,0
+PRN.US,D,20240202,000000,121.6008,125.25,121.6008,125.04,48612,0
+PRN.US,D,20240205,000000,124.95,124.95,122.88,123.705,8451,0
+PRN.US,D,20240206,000000,123.95,124.0053,123.4801,124.0053,28378,0
+PRN.US,D,20240207,000000,125.12,126.7268,125.12,126.01,5936,0
+PRN.US,D,20240208,000000,125.9093,126.96,125.9093,126.8181,10856,0
+PRN.US,D,20240209,000000,127.17,128.55,127.1292,128.21,7960,0
+PRN.US,D,20240212,000000,129.8,129.8,128.0551,128.31,8630,0
+PRN.US,D,20240213,000000,124.15,126.1,123.84,124.5,14906,0
+PRN.US,D,20240214,000000,126.01,127.6422,126.01,127.37,6450,0
+PRN.US,D,20240215,000000,128.39,128.8431,127.1845,128.44,5874,0
+PRN.US,D,20240216,000000,130.14,130.14,127.18,127.18,4984,0
+PRN.US,D,20240220,000000,127.37,127.37,125.5541,126.16,7266,0
+PRN.US,D,20240221,000000,125.27,126.62,125.27,126.25,4881,0
+PRN.US,D,20240222,000000,127.845,128.277,127.69,128.1587,12516,0
+PRN.US,D,20240223,000000,128.84,130.05,128.84,130.05,3028,0
+PRN.US,D,20240226,000000,130.1,131.31,130.1,131.14,10824,0
+PRN.US,D,20240227,000000,131.1632,131.7401,130.565,131.53,5117,0
+PRN.US,D,20240228,000000,131.54,131.97,131.54,131.68,6949,0
+PRN.US,D,20240229,000000,132.38,133.51,132.27,133.51,6296,0
+PRN.US,D,20240301,000000,135.11,135.11,134.14,134.83,9299,0
+PRN.US,D,20240304,000000,136.58,136.7454,135.326,135.34,14140,0
+PRN.US,D,20240305,000000,135.58,135.58,132.97,133.44,12264,0
+PRN.US,D,20240306,000000,134.83,134.93,134.085,134.15,7446,0
+PRN.US,D,20240307,000000,135.41,135.6,134.61,135.31,15074,0
+PRN.US,D,20240308,000000,136.1358,136.3318,133.78,133.9,5321,0
+PRN.US,D,20240311,000000,132.085,132.085,131.0991,131.91,6566,0
+PRN.US,D,20240312,000000,132.1611,134.01,132.1511,133.83,7381,0
+PRN.US,D,20240313,000000,134.41,135.299,134.13,134.35,25557,0
+PRN.US,D,20240314,000000,135.04,135.04,132.89,133.45,17989,0
+PRN.US,D,20240315,000000,133.2,134.4,133.2,133.68,11713,0
+PRN.US,D,20240318,000000,135.47,135.47,133.66,133.66,8422,0
+PRN.US,D,20240319,000000,133.89,134.909,133.568,134.64,4351,0
+PRN.US,D,20240320,000000,135.5,137.16,134.97,137.16,12945,0
+PRN.US,D,20240321,000000,139.61,139.99,138.1015,139.73,20104,0
+PRN.US,D,20240322,000000,140.24,140.24,138.55,139.08,13087,0
+PRN.US,D,20240325,000000,139.43,139.442,138,138,7094,0
+PRN.US,D,20240326,000000,140.59,140.59,137.77,137.77,6767,0
+PRN.US,D,20240327,000000,138.909,139.22,138.4901,139.13,14688,0
+PRN.US,D,20240328,000000,139.7,140.2328,139.445,139.55,5239,0
+PRN.US,D,20240401,000000,142.46,142.46,138.23,138.8,71369,0
+PRN.US,D,20240402,000000,137.54,137.54,136.61,137.45,15525,0
+PRN.US,D,20240403,000000,139.44,139.9599,139.1461,139.19,15844,0
+PRN.US,D,20240404,000000,140.98,141.1656,137.11,137.11,16235,0
+PRN.US,D,20240405,000000,138.16,140.34,138.16,139.99,11809,0
+PRN.US,D,20240408,000000,140.4399,140.73,140.0056,140.21,27528,0
+PRN.US,D,20240409,000000,140.88,140.88,136.81,138.45,19301,0
+PRN.US,D,20240410,000000,136.5,137.43,136.0706,136.73,7663,0
+PRN.US,D,20240411,000000,137.48,137.83,136.28,137.77,7396,0
+PRN.US,D,20240412,000000,137.98,137.98,135.02,135.9,9927,0
+PRN.US,D,20240415,000000,140,140,134.37,134.84,5988,0
+PRN.US,D,20240416,000000,134.14,135.08,133.05,134.92,13299,0
+PRN.US,D,20240417,000000,134.29,134.29,131.5351,132.37,20411,0
+PRN.US,D,20240418,000000,132.76,133.8,131.1726,131.38,9067,0
+PRN.US,D,20240419,000000,130.8505,131.99,129.75,130.38,6130,0
+PRN.US,D,20240422,000000,131.745,131.9541,130.9326,131.16,6456,0
+PRN.US,D,20240423,000000,134.26,134.9761,133.67,134.8,7326,0
+PRN.US,D,20240424,000000,135.56,136.5701,133.03,134.28,8620,0
+PRN.US,D,20240425,000000,132.0562,135.13,132.0562,135.02,12375,0
+PRN.US,D,20240426,000000,134.95,135.05,134.4695,134.61,22548,0
+PRN.US,D,20240429,000000,134.99,136.38,134.7301,135.2,5508,0
+PRN.US,D,20240430,000000,134.4,134.4,131.85,131.85,4481,0
+PRN.US,D,20240501,000000,131.1,133.1351,130.52,130.96,7008,0
+PRN.US,D,20240502,000000,132.11,132.43,130.54,132.26,6212,0
+PRN.US,D,20240503,000000,133.95,134.78,133.95,134.28,7307,0
+PRN.US,D,20240506,000000,134.79,136.97,134.79,136.97,14680,0
+PRN.US,D,20240507,000000,136.9,137.1347,136.37,136.58,8705,0
+PRN.US,D,20240508,000000,136.94,137.49,136.76,137.49,8738,0
+PRN.US,D,20240509,000000,137.91,139.05,137.91,139.03,18057,0
+PRN.US,D,20240510,000000,138.83,138.92,138.4359,138.92,9758,0
+PRN.US,D,20240513,000000,139.61,139.61,137.12,137.12,5639,0
+PRN.US,D,20240514,000000,136.91,137.65,136.515,137.55,5910,0
+PRN.US,D,20240515,000000,139,139.8,139,139.77,4071,0
+PRN.US,D,20240516,000000,138.4769,138.55,136.71,136.71,5146,0
+PRN.US,D,20240517,000000,137.12,137.12,136.095,136.5485,4271,0
+PRN.US,D,20240520,000000,136.58,138.2764,136.58,137.7294,3972,0
+PRN.US,D,20240521,000000,137.2,138.1,136.87,138.1,4780,0
+PRN.US,D,20240522,000000,137.898,138.3349,137.429,137.81,3604,0
+PRN.US,D,20240523,000000,137.54,138.7,137.0787,137.43,2978,0
+PRN.US,D,20240524,000000,138.6302,139.815,138.6302,139.73,3802,0
+PRN.US,D,20240528,000000,140.3,140.3,136.86,137.19,7901,0
+PRN.US,D,20240529,000000,135.73,136.2376,135.2409,135.2409,8044,0
+PRN.US,D,20240530,000000,135.5,137.4567,135.5,136.71,2916,0
+PRN.US,D,20240531,000000,135,137.49,135,137.49,1273,0
+PRN.US,D,20240603,000000,138.15,138.618,133.947,135.25,21889,0
+PRN.US,D,20240604,000000,134.26,135.077,133.02,133.94,7883,0
+PRN.US,D,20240605,000000,134.59,136.6399,134.59,136.46,13472,0
+PRN.US,D,20240606,000000,136.33,136.33,134.01,134.32,5428,0
+PRN.US,D,20240607,000000,134.22,134.3,133.7609,134.1,3324,0
+PRN.US,D,20240610,000000,134.46,135.17,133.8677,134.81,20448,0
+PRN.US,D,20240611,000000,135.04,135.04,133.34,133.975,4867,0
+PRN.US,D,20240612,000000,137.34,138.7815,137.24,137.24,7650,0
+PRN.US,D,20240613,000000,136.41,137.54,135.8,137.54,13673,0
+PRN.US,D,20240614,000000,137.75,137.75,133.655,134.93,9802,0
+PRN.US,D,20240617,000000,134.5,136.16,134.23,136.0496,5046,0
+PRN.US,D,20240618,000000,135.7505,137.68,135.7505,137.68,5771,0
+PRN.US,D,20240620,000000,137.22,137.535,135.2796,135.6112,14233,0
+PRN.US,D,20240621,000000,135.64,135.64,133.35,135.2153,5356,0
+PRN.US,D,20240624,000000,135.7,136.16,135.35,135.51,4068,0
+PRN.US,D,20240625,000000,136.02,136.02,134.0142,135.03,7073,0
+PRN.US,D,20240626,000000,134.87,134.87,133.4591,133.851,5869,0
+PRN.US,D,20240627,000000,134.4,134.4,133.62,134.3,3308,0
+PRN.US,D,20240628,000000,135.48,135.61,133.1,133.3417,3983,0
+PRN.US,D,20240701,000000,134.15,134.15,131.12,131.46,25319,0
+PRN.US,D,20240702,000000,131.03,132.71,131.03,132.71,31961,0
+PRN.US,D,20240703,000000,132.89,134.5374,132.89,134.5374,45761,0
+PRN.US,D,20240705,000000,134.07,134.09,133.5,133.74,20144,0
+PRN.US,D,20240708,000000,135.54,135.753,135.0435,135.2134,12917,0
+PRN.US,D,20240709,000000,134.9746,134.9746,134.15,134.23,11029,0
+PRN.US,D,20240710,000000,134.43,136.01,134.13,135.68,13481,0
+PRN.US,D,20240711,000000,137.2125,138.72,137.2125,138.1706,15778,0
+PRN.US,D,20240712,000000,139.7899,140.8299,139.7899,139.8027,3734,0
+PRN.US,D,20240715,000000,141.19,142.2999,140.86,141.36,4289,0
+PRN.US,D,20240716,000000,142.04,144.96,142.04,144.8403,8595,0
+PRN.US,D,20240717,000000,143.5,143.5937,139.6548,139.6548,6633,0
+PRN.US,D,20240718,000000,139.81,142.13,138.4057,138.99,6188,0
+PRN.US,D,20240719,000000,138.64,138.8451,137.86,137.86,3047,0
+PRN.US,D,20240722,000000,138.9215,140.7227,138.01,140.7227,3169,0
+PRN.US,D,20240723,000000,140.7331,143.12,140.7331,142.75,4825,0
+PRN.US,D,20240724,000000,142.46,142.46,137.0572,137.0572,16172,0
+PRN.US,D,20240725,000000,137.81,138.4982,137.17,137.47,3476,0
+PRN.US,D,20240726,000000,141.2433,141.2433,139.19,140.2075,6216,0
+PRN.US,D,20240729,000000,141.35,141.35,139.38,139.58,4920,0
+PRN.US,D,20240730,000000,139.7145,139.7145,138.89,139.38,2668,0
+PRN.US,D,20240731,000000,141.495,142.875,141.495,142.45,4084,0
+PRN.US,D,20240801,000000,142.99,142.99,137.3,138.94,4897,0
+PRN.US,D,20240802,000000,135.98,135.98,132.25,133.75,12929,0
+PRN.US,D,20240805,000000,130,131.87,126.68,130.94,15113,0
+PRN.US,D,20240806,000000,132.94,134.88,131.78,133.51,8131,0
+PRN.US,D,20240807,000000,134.9996,134.9996,131.5,131.5,5908,0
+PRN.US,D,20240808,000000,135.28,135.87,133.645,135.82,4860,0
+PRN.US,D,20240809,000000,136.58,136.58,135.4817,136.37,6786,0
+PRN.US,D,20240812,000000,135.949,136.451,135.4,135.92,3315,0
+PRN.US,D,20240813,000000,136.1885,137.45,136.1885,137.45,7113,0
+PRN.US,D,20240814,000000,138.4189,138.4189,137.436,138.15,4665,0
+PRN.US,D,20240815,000000,139.6101,140.6964,139.6101,140.24,4827,0
+PRN.US,D,20240816,000000,139.58,140.0824,139.13,140.06,2462,0
+PRN.US,D,20240819,000000,140.62,141.6,140.411,141.6,7735,0
+PRN.US,D,20240820,000000,141.8099,141.8099,139.6745,140.67,4936,0
+PRN.US,D,20240821,000000,141.63,142.32,140.8828,142.32,5864,0
+PRN.US,D,20240822,000000,142.85,142.85,140.94,141.47,7411,0
+PRN.US,D,20240823,000000,142.27,144.09,142.27,144.09,5032,0
+PRN.US,D,20240826,000000,144.3,144.45,143.04,143.34,83682,0
+PRN.US,D,20240827,000000,142.72,143.42,141.97,143.23,90930,0
+PRN.US,D,20240828,000000,143.51,143.51,141.885,142.51,33610,0
+PRN.US,D,20240829,000000,143.16,145.34,142.91,143.46,11571,0
+PRN.US,D,20240830,000000,144.2,145.47,143.665,145.42,4645,0
+PRN.US,D,20240903,000000,144.33,144.33,138.6,139.01,16788,0
+PRN.US,D,20240904,000000,138.865,139.785,138.67,139.59,40139,0
+PRN.US,D,20240905,000000,138.04,138.04,136.64,137.37,139861,0
+PRN.US,D,20240906,000000,138.43,138.43,135.1701,135.22,10141,0
+PRN.US,D,20240909,000000,137.55,137.91,137,137.52,15217,0
+PRN.US,D,20240910,000000,137.79,138.69,136.86,138.62,6445,0
+PRN.US,D,20240911,000000,138.77,140.83,136.31,140.83,6153,0
+PRN.US,D,20240912,000000,141.02,143.01,141.02,142.85,26128,0
+PRN.US,D,20240913,000000,145.19,145.99,144.1987,145.04,9263,0
+PRN.US,D,20240916,000000,145.76,145.9383,144.6227,145.68,10346,0
+PRN.US,D,20240917,000000,147.74,147.74,146.3306,146.56,4858,0
+PRN.US,D,20240918,000000,147.14,149.3463,146.61,146.61,9929,0
+PRN.US,D,20240919,000000,150,151.3,148.94,151.3,13248,0
+PRN.US,D,20240920,000000,151.57,151.61,150.4846,151.31,18138,0
+PRN.US,D,20240923,000000,151.48,152.57,151.48,152.02,36017,0
+PRN.US,D,20240924,000000,152.62,152.62,151.54,152.4,34439,0
+PRN.US,D,20240925,000000,152.115,152.6871,151.9205,152.05,14681,0
+PRN.US,D,20240926,000000,153.84,153.96,151.97,152.16,34082,0
+PRN.US,D,20240927,000000,152.98,152.98,151.67,152.26,10847,0
+PRN.US,D,20240930,000000,152.36,152.99,151.325,152.99,5336,0
+PRN.US,D,20241001,000000,151.67,153.19,151.01,152.48,28473,0
+PRN.US,D,20241002,000000,151.9,153.18,151.4,153.14,11084,0
+PRN.US,D,20241003,000000,152.5,153.08,151.3795,151.92,10156,0
+PRN.US,D,20241004,000000,153.88,154,152.2608,154,8195,0
+PRN.US,D,20241007,000000,154.11,154.5699,152.9557,154.16,25010,0
+PRN.US,D,20241008,000000,154.62,155.38,154.62,154.985,17894,0
+PRN.US,D,20241009,000000,155.52,156.11,155.1366,155.96,12016,0
+PRN.US,D,20241010,000000,153.43,154.515,153.42,154.37,13593,0
+PRN.US,D,20241011,000000,154.83,157.71,154.83,157.69,12102,0
+PRN.US,D,20241014,000000,158.38,159.28,158.2982,159.01,9305,0
+PRN.US,D,20241015,000000,159.74,159.74,157.77,157.77,9211,0
+PRN.US,D,20241016,000000,159.59,161.86,159.0327,161.82,27521,0
+PRN.US,D,20241017,000000,161.96,162.1707,161.5,161.75,11423,0
+PRN.US,D,20241018,000000,162.69,162.69,160.8501,161.3,18645,0
+PRN.US,D,20241021,000000,161.85,161.88,160.565,161.87,18974,0
+PRN.US,D,20241022,000000,160.62,160.62,159.22,159.51,12040,0
+PRN.US,D,20241023,000000,159.95,159.95,157.8015,158.83,6835,0
+PRN.US,D,20241024,000000,158.18,159.29,158.18,158.35,5479,0
+PRN.US,D,20241025,000000,158.24,159.029,156.884,157.16,39779,0
+PRN.US,D,20241028,000000,159,159.7399,158.43,159.68,14260,0
+PRN.US,D,20241029,000000,158.78,158.8,157.38,158.8,10053,0
+PRN.US,D,20241030,000000,158.13,159.725,158.12,158.12,9850,0
+PRN.US,D,20241031,000000,157,157.23,155.28,155.64,10058,0
+PRN.US,D,20241101,000000,156.88,157.5,155.773,156,16402,0
+PRN.US,D,20241104,000000,156.08,156.725,155.95,156.22,10250,0
+PRN.US,D,20241105,000000,156.43,160.34,156.43,160.34,11568,0
+PRN.US,D,20241106,000000,168.09,169.21,165.35,169.21,19559,0
+PRN.US,D,20241107,000000,169.73,169.73,167.6,169.03,40252,0
+PRN.US,D,20241108,000000,169.89,174.47,169.65,173.97,45662,0
+PRN.US,D,20241111,000000,175.62,175.9278,174.06,175.45,27908,0
+PRN.US,D,20241112,000000,175.75,176.21,172.52,173.2,27380,0
+PRN.US,D,20241113,000000,174.57,176.03,173.34,173.34,30387,0
+PRN.US,D,20241114,000000,174.31,174.31,169.8779,170,17087,0
+PRN.US,D,20241115,000000,170.24,170.24,167.74,168.48,19046,0
+PRN.US,D,20241118,000000,169.41,171.38,168.44,171.04,51951,0
+PRN.US,D,20241119,000000,169.82,172.53,169.5596,172.53,24021,0
+PRN.US,D,20241120,000000,173.01,173.01,169.965,171.92,26675,0
+PRN.US,D,20241121,000000,173.52,176.1,171.79,175.23,34517,0
+PRN.US,D,20241122,000000,176.39,177.73,175.57,177.44,32512,0
+PRN.US,D,20241125,000000,180.08,180.08,176.9625,177.7,41862,0
+PRN.US,D,20241126,000000,177.65,177.85,176.74,177.42,40734,0
+PRN.US,D,20241127,000000,178.01,178.5037,175.1615,176,34362,0
+PRN.US,D,20241129,000000,175.98,178.8,175.98,177.75,19314,0
+PRN.US,D,20241202,000000,178.46,178.46,175.4,175.64,38463,0
+PRN.US,D,20241203,000000,175.75,175.75,174.19,174.9,59566,0
+PRN.US,D,20241204,000000,175.7,176.11,174.37,175.49,40326,0
+PRN.US,D,20241205,000000,174.73,174.73,172.86,173.53,46234,0
+PRN.US,D,20241206,000000,174.97,174.97,173.15,174.13,26328,0
+PRN.US,D,20241209,000000,174.35,174.35,168.35,168.57,44109,0
+PRN.US,D,20241210,000000,167.76,168.25,166.78,167.09,27724,0
+PRN.US,D,20241211,000000,171.44,171.44,167.65,168.5,22725,0
+PRN.US,D,20241212,000000,168.5,168.81,166.38,166.62,36144,0
+PRN.US,D,20241213,000000,167,167.455,165.18,165.38,22572,0
+PRN.US,D,20241216,000000,166.14,166.5078,164.8949,165.7,22795,0
+PRN.US,D,20241217,000000,164.93,164.93,162.3,163.5,32909,0
+PRN.US,D,20241218,000000,163.54,164.08,155.955,156.29,54750,0
+PRN.US,D,20241219,000000,157.82,158.99,155.53,155.85,46485,0
+PRN.US,D,20241220,000000,154.57,158.8087,154.57,157.33,67837,0
+PRN.US,D,20241223,000000,156.39,156.6,155.2,156.6,32706,0
+PRN.US,D,20241224,000000,156.02,158.02,156.02,158.02,33512,0
+PRN.US,D,20241226,000000,157,158.56,156.79,158.56,25089,0
+PRN.US,D,20241227,000000,157.3,157.74,154.51,155.84,34184,0
+PRN.US,D,20241230,000000,153.12,155.17,152.085,154.47,42101,0
+PRN.US,D,20241231,000000,155.23,155.23,153.21,153.76,46620,0
+PRN.US,D,20250102,000000,155.04,155.77,152.22,153.69,78468,0
+PRN.US,D,20250103,000000,154.85,158.57,154.85,158.56,60796,0
+PRN.US,D,20250106,000000,160.41,160.41,158.565,158.89,72174,0
+PRN.US,D,20250107,000000,159.53,159.53,154.29,156.13,73250,0
+PRN.US,D,20250108,000000,155.48,156.74,153.5,156.73,64909,0
+PRN.US,D,20250110,000000,155.31,155.31,152.94,154.12,96864,0
+PRN.US,D,20250113,000000,152.71,153.89,151.43,153.89,80926,0
+PRN.US,D,20250114,000000,156.46,157.8651,155.16,157.56,59767,0
+PRN.US,D,20250115,000000,161.59,161.59,159.88,160.64,18479,0
+PRN.US,D,20250116,000000,160.63,163,160.63,162.84,35985,0
+PRN.US,D,20250117,000000,163.33,164.399,162.87,163.32,32259,0
+PRN.US,D,20250121,000000,165.89,169.365,165.65,169.26,40750,0
+PRN.US,D,20250122,000000,170.23,170.515,169.12,169.47,29426,0
+PRN.US,D,20250123,000000,169.47,169.58,167.42,169.56,39386,0
+PRN.US,D,20250124,000000,170.14,170.31,167.665,168.09,43514,0
+PRN.US,D,20250127,000000,161.81,161.9,154.691,155.62,104144,0
+PRN.US,D,20250128,000000,156.52,157.7171,154.44,156.76,69821,0
+PRN.US,D,20250129,000000,156.64,158.33,155.8,156.55,79698,0
+PRN.US,D,20250130,000000,157.57,159.83,157.57,159.14,41700,0
+PRN.US,D,20250131,000000,160.03,160.03,157.1021,157.305,73602,0
+PRN.US,D,20250203,000000,152.98,157.02,152.59,155.56,137745,0
+PRN.US,D,20250204,000000,156,156.83,154.57,155.3,38995,0
+PRN.US,D,20250205,000000,156.99,158.8142,156.37,158.12,51297,0
+PRN.US,D,20250206,000000,159.57,160.625,158.17,160.28,54695,0
+PRN.US,D,20250207,000000,160.66,161.86,159.01,159.42,69465,0
+PRN.US,D,20250210,000000,160.5,162.25,159.4741,161.85,55455,0
+PRN.US,D,20250211,000000,161.42,161.42,157.93,158.96,55398,0
+PRN.US,D,20250212,000000,156.08,157.15,154.9901,155.72,51806,0
+PRN.US,D,20250213,000000,156.18,156.87,153.6126,155.78,64718,0
+PRN.US,D,20250214,000000,156.25,156.56,154.52,156.26,54625,0
+PRN.US,D,20250218,000000,156.49,158.21,156.285,157.48,41315,0
+PRN.US,D,20250219,000000,156.05,156.69,155.38,155.7,38624,0
+PRN.US,D,20250220,000000,155.7,155.7,150.8673,152.71,69791,0
+PRN.US,D,20250221,000000,153.56,153.79,146.78,147.11,93755,0
+PRN.US,D,20250224,000000,147.57,148.02,143.48,144.54,125559,0
+PRN.US,D,20250225,000000,143.75,145.91,142.05,144.92,176270,0
+PRN.US,D,20250226,000000,146.79,149.61,146.74,146.91,128517,0
+PRN.US,D,20250227,000000,149.3,149.42,145.76,145.86,144563,0
+PRN.US,D,20250228,000000,145,148.4,144.77,148.34,133325,0
+PRN.US,D,20250303,000000,149.95,149.95,142.69,143.66,215270,0
+PRN.US,D,20250304,000000,140.75,144.05,137.91,141.12,247087,0
+PRN.US,D,20250305,000000,141.85,143.91,140.78,143.45,183605,0
+PRN.US,D,20250306,000000,140.47,141.77,137.65,138.67,176800,0
+PRN.US,D,20250307,000000,138.07,139.86,135.135,139.34,206234,0
+PRN.US,D,20250310,000000,136.28,137.35,132.9722,134.74,217845,0
+PRN.US,D,20250311,000000,134.6,138,134.09,136.16,227892,0
+PRN.US,D,20250312,000000,138.6,138.96,136.13,137.84,133966,0
+PRN.US,D,20250313,000000,138.12,138.12,133.63,134.82,124746,0
+PRN.US,D,20250314,000000,136.05,139.3,135.63,139.2,100803,0
+PRN.US,D,20250317,000000,139.56,141.32,139.56,140.62,139858,0
+PRN.US,D,20250318,000000,139.2628,139.2628,137.725,138.69,126036,0
+PRN.US,D,20250319,000000,139.16,143.34,139,142.3,122922,0
+PRN.US,D,20250320,000000,140.95,143.43,140.95,141.76,111342,0
+PRN.US,D,20250321,000000,139.35,141.125,139.35,140.9,84498,0
+PRN.US,D,20250324,000000,144.26,146.25,144.26,146.02,64071,0
+PRN.US,D,20250325,000000,146.41,146.45,144.71,145.74,71720,0
+PRN.US,D,20250326,000000,145.87,146.02,142.06,142.61,89335,0
+PRN.US,D,20250327,000000,141.77,142.29,139.94,140.15,106882,0
+PRN.US,D,20250328,000000,140.31,140.72,136.93,137.79,96106,0
+PRN.US,D,20250331,000000,135.21,138.34,133.41,137.71,157531,0
+PRN.US,D,20250401,000000,137.22,139.39,136.19,139.21,135440,0
+PRN.US,D,20250402,000000,138.11,141.87,138.07,141.38,125161,0
+PRN.US,D,20250403,000000,134.28,136.11,131.98,132.32,249622,0
+PRN.US,D,20250404,000000,127.34,128.165,122.52,124.45,164360,0
+PRN.US,D,20250407,000000,119.98,129.42,118.25,124.23,208259,0
+PRN.US,D,20250408,000000,129.3,129.69,121.015,122.83,316968,0
+PRN.US,D,20250409,000000,121.46,135.12,121.45,133.91,485693,0
+PRN.US,D,20250410,000000,131.11,132.15,127.15,130.32,84301,0
+PRN.US,D,20250411,000000,129.57,132.765,128.59,132.48,49917,0
+PRN.US,D,20250414,000000,134.66,134.66,132.16,133.55,27104,0
+PRN.US,D,20250415,000000,133.21,135.03,133.1805,133.56,9832,0
+PRN.US,D,20250416,000000,132.69,133.12,130.1823,131.46,21066,0
+PRN.US,D,20250417,000000,132.05,132.95,131.17,132.1,52784,0
+PRN.US,D,20250421,000000,130.23,130.56,126.711,127.92,29699,0
+PRN.US,D,20250422,000000,129.81,131.605,129.77,131.39,15464,0
+PRN.US,D,20250423,000000,134.22,135.89,131.955,132.45,41682,0
+PRN.US,D,20250424,000000,132.5,134.782,132.37,134.66,54198,0
+PRN.US,D,20250425,000000,134.44,135.31,133.84,135.31,13748,0
+PRN.US,D,20250428,000000,135.54,136.33,134.03,135.45,9553,0
+PRN.US,D,20250429,000000,134.78,136.59,134.6276,136.375,12850,0
+PRN.US,D,20250430,000000,134.99,137.38,133.72,136.81,16581,0
+PRN.US,D,20250501,000000,137.85,139.5845,137.07,138.76,28451,0
+PRN.US,D,20250502,000000,140.61,142.2257,140.61,141.89,12895,0
+PRN.US,D,20250505,000000,141.16,142.4599,140.72,141.29,10930,0
+PRN.US,D,20250506,000000,140.04,141.085,139.49,140.45,11319,0
+PRN.US,D,20250507,000000,140.665,140.8003,139.585,140.11,11099,0
+PRN.US,D,20250508,000000,141.64,143.84,140.9,142.55,30085,0
+PRN.US,D,20250509,000000,142.97,142.97,141.2741,142.36,15921,0
+PRN.US,D,20250512,000000,147.58,147.58,144.8923,146.71,29658,0
+PRN.US,D,20250513,000000,147.48,149.02,147.48,147.98,15509,0
+PRN.US,D,20250514,000000,148.69,148.69,147.005,147.37,11989,0
+PRN.US,D,20250515,000000,147.05,147.66,146.915,147.49,7090,0
+PRN.US,D,20250516,000000,147.74,149.46,147.58,149.46,8703,0
+PRN.US,D,20250519,000000,148.02,149.44,147.6559,149.38,8107,0
+PRN.US,D,20250520,000000,148.77,149.41,148.1201,148.68,12587,0
+PRN.US,D,20250521,000000,147.27,147.86,145.48,145.64,11256,0
+PRN.US,D,20250522,000000,145.26,146.39,144.54,145.7,20001,0
+PRN.US,D,20250523,000000,143.91,146.0134,143.91,145.81,6317,0
+PRN.US,D,20250527,000000,148.05,149.47,146.95,149.47,8866,0
+PRN.US,D,20250528,000000,149.53,149.53,148.13,148.17,11828,0
+PRN.US,D,20250529,000000,148.26,148.41,147.65,148.17,15138,0
+PRN.US,D,20250530,000000,148.31,148.66,147.11,148.19,19562,0
+PRN.US,D,20250602,000000,148.12,148.12,146.2,148.07,10466,0
+PRN.US,D,20250603,000000,148.9,150.18,148.42,150.18,12436,0
+PRN.US,D,20250604,000000,150.38,151.04,150.38,150.6,9971,0
+PRN.US,D,20250605,000000,150.035,151.34,150.035,150.9,12151,0
+PRN.US,D,20250606,000000,152.47,152.75,152.2,152.75,8117,0
+PRN.US,D,20250609,000000,153.65,153.65,152.35,152.56,7991,0
+PRN.US,D,20250610,000000,152.645,152.655,151.2416,151.934,8014,0
+PRN.US,D,20250611,000000,152.84,152.92,151.09,152.22,14533,0
+PRN.US,D,20250612,000000,151.23,152.4,151.19,152.26,6474,0
+PRN.US,D,20250613,000000,151.07,151.9834,150.18,150.62,6058,0
+PRN.US,D,20250616,000000,152.02,152.47,150.97,150.99,6094,0
+PRN.US,D,20250617,000000,151.04,151.9426,150.22,150.22,6769,0
+PRN.US,D,20250618,000000,150.62,151.55,150.11,150.34,6442,0
+PRN.US,D,20250620,000000,151.0665,151.0665,149.69,150.52,5912,0
+PRN.US,D,20250623,000000,150.26,152.88,149.4232,152.88,18064,0
+PRN.US,D,20250624,000000,154.27,154.27,152.39,153.88,13577,0
+PRN.US,D,20250625,000000,154.48,154.48,152.54,152.76,8291,0
+PRN.US,D,20250626,000000,153.3237,154.57,153.3237,154.26,6529,0
+PRN.US,D,20250627,000000,154.98,156.6223,154.98,156.18,6667,0
+PRN.US,D,20250630,000000,157.05,157.05,156.23,157.05,8954,0
+PRN.US,D,20250701,000000,156.54,156.73,154.21,154.6,12194,0
+PRN.US,D,20250702,000000,154.27,155.065,153.3298,155,21976,0
+PRN.US,D,20250703,000000,155.67,157.74,155.64,157.74,6124,0
+PRN.US,D,20250707,000000,157.71,158.26,156.6801,157.78,10093,0
+PRN.US,D,20250708,000000,157.88,157.88,154.67,155.75,11866,0
+PRN.US,D,20250709,000000,156.32,157.15,155.55,156.96,10337,0
+PRN.US,D,20250710,000000,156.85,156.935,155.07,156.09,9916,0
+PRN.US,D,20250711,000000,156.05,157.06,156.05,156.56,10386,0
+PRN.US,D,20250714,000000,157.03,159.37,157.03,159.12,8209,0
+PRN.US,D,20250715,000000,159.04,159.23,157.94,157.94,7883,0
+PRN.US,D,20250716,000000,158.65,159.86,157.26,159.7987,10046,0
+PRN.US,D,20250717,000000,160.54,162.385,160.54,162.1361,17485,0
+PRN.US,D,20250718,000000,162.57,163.1568,161.78,162.4393,17635,0
+PRN.US,D,20250721,000000,163.1,163.1,159.5407,159.5407,9232,0
+PRN.US,D,20250722,000000,156.21,158.3,155.82,158.2004,7739,0
+PRN.US,D,20250723,000000,159.63,161.0306,159.63,161.0306,7089,0
+PRN.US,D,20250724,000000,161.32,162.01,160.925,161.7709,5939,0
+PRN.US,D,20250725,000000,163.27,165.72,163.27,165.5413,6557,0
+PRN.US,D,20250728,000000,166.42,166.42,163.895,164.41,4291,0
+PRN.US,D,20250729,000000,165.16,165.16,163.431,163.9703,6118,0
+PRN.US,D,20250730,000000,163.68,165.0613,163.0088,164.5119,5744,0
+PRN.US,D,20250731,000000,164.24,165.5191,163.81,164.1518,5131,0
+PRN.US,D,20250801,000000,160,161.11,157.3,160.4176,12824,0
+PRN.US,D,20250804,000000,161.7,162.0535,161.46,162.0535,3779,0
+PRN.US,D,20250805,000000,163.53,164.07,162.45,163.5992,5034,0
+PRN.US,D,20250806,000000,163.42,163.42,161.67,162.8545,4740,0
+PRN.US,D,20250807,000000,164.6,165,163.25,163.9685,6647,0
+PRN.US,D,20250808,000000,164.815,165.4885,164.08,164.1003,5634,0
+PRN.US,D,20250811,000000,164.33,165.01,163.725,163.8334,8243,0
+PRN.US,D,20250812,000000,164.83,166.38,164.08,166.3453,5124,0
+PRN.US,D,20250813,000000,167.3401,167.3401,162.951,165.478,5215,0
+PRN.US,D,20250814,000000,165.41,165.41,163.48,163.5936,11053,0
+PRN.US,D,20250815,000000,163.8,163.8,161.53,162.0276,5361,0
+PRN.US,D,20250818,000000,161.72,163.37,161.72,163.2728,9886,0
+PRN.US,D,20250819,000000,162.185,162.185,160.512,160.7543,5451,0
+PRN.US,D,20250820,000000,160.11,160.546,158.101,160.546,8280,0
+PRN.US,D,20250821,000000,159.69,161.3402,159.69,161.2556,3103,0
+PRN.US,D,20250822,000000,163.82,165.185,163.72,163.7209,5047,0
+PRN.US,D,20250825,000000,163.87,165.36,163.555,163.555,20837,0
+PRN.US,D,20250826,000000,164.46,166.34,164.46,166.1681,4029,0
+PRN.US,D,20250827,000000,166.16,166.23,165.4827,165.4827,4402,0
+PRN.US,D,20250828,000000,165.985,166.5816,165.62,166.3931,2800,0
+PRN.US,D,20250829,000000,163.5549,164.0998,163.39,164.0998,1923,0
+PRN.US,D,20250902,000000,161.57,163.505,161.32,163.4563,4824,0
+PRN.US,D,20250903,000000,164.09,164.09,161.68,162.0594,3490,0
+PRN.US,D,20250904,000000,162.7303,164.0501,162.5532,164.0501,5024,0
+PRN.US,D,20250905,000000,164.95,164.95,160.8763,163.5459,14060,0
+PRN.US,D,20250908,000000,164.2,164.21,163.395,163.9211,7580,0
+PRN.US,D,20250909,000000,163.75,163.75,162.215,163.1216,4424,0
+PRN.US,D,20250910,000000,165.6344,165.6344,164.3101,165.0117,6028,0
+PRN.US,D,20250911,000000,165.13,168.27,165.13,167.9463,9079,0
+PRN.US,D,20250912,000000,167.811,168.45,167.39,167.6198,3537,0
+PRN.US,D,20250915,000000,168.27,169.939,168.27,169.2716,5562,0
+PRN.US,D,20250916,000000,167.835,167.835,166.54,167.066,8123,0
+PRN.US,D,20250917,000000,166.9099,168,165.028,166.12,9737,0
+PRN.US,D,20250918,000000,168,170.82,168,170.1487,9251,0
+PRN.US,D,20250919,000000,169.8,170.97,169.54,170.31,5606,0
+PRN.US,D,20250922,000000,169.62,172.69,169.62,172.4,11751,0
+PRN.US,D,20250923,000000,172.8,173.19,172.0875,172.1831,8187,0
+PRN.US,D,20250924,000000,170.85,170.85,168.58,168.655,37152,0
+PRN.US,D,20250925,000000,165.52,168.3754,165.13,167.7504,5510,0
+PRN.US,D,20250926,000000,169.2395,170.4,169.0593,169.99,8626,0
+PRN.US,D,20250929,000000,172.2,172.2,170.31,170.5556,6215,0
+PRN.US,D,20250930,000000,171.2806,172.7684,171.2806,172.7684,3284,0
+PRN.US,D,20251001,000000,171.96,174.3254,171.96,173.9523,6601,0
+PRN.US,D,20251002,000000,175.17,175.51,173.581,175.1454,20064,0
+PRN.US,D,20251003,000000,174.79,177.21,174.79,175.5501,18939,0
+PRN.US,D,20251006,000000,177.98,177.98,176.71,177.0691,3213,0
+PRN.US,D,20251007,000000,177.95,178.89,174.115,175.8718,9158,0
+PRN.US,D,20251008,000000,177.29,179.86,177.29,179.67,4705,0
+PRN.US,D,20251009,000000,180.15,180.31,177.05,177.3497,13088,0
+PRN.US,D,20251010,000000,180,180,171.6275,171.6275,10526,0
+PRN.US,D,20251013,000000,177.27,179.34,177.27,177.5266,5358,0
+PRN.US,D,20251014,000000,174.17,180.435,173.05,179.3897,8280,0
+PRN.US,D,20251015,000000,181.33,183.27,179.5,180.3101,4365,0
+PRN.US,D,20251016,000000,180.63,181.25,177.49,177.6184,6092,0
+PRN.US,D,20251017,000000,176.41,177,173.23,175.3152,8211,0
+PRN.US,D,20251020,000000,178.11,179.4299,178.11,178.7824,3626,0
+PRN.US,D,20251021,000000,177.1604,178.25,177.1604,178.1553,2924,0
+PRN.US,D,20251022,000000,177.7,177.7,169.75,171.6012,5253,0
+PRN.US,D,20251023,000000,171.91,177.385,171.91,176.5663,6500,0
+PRN.US,D,20251024,000000,182.1591,182.84,181.89,182.1734,13208,0
+PRN.US,D,20251027,000000,183.66,184.0763,181.541,182.0316,8644,0
+PRN.US,D,20251028,000000,181.7283,183.01,181.02,181.1506,39602,0
+PRN.US,D,20251029,000000,183.01,187.53,183.01,185.6097,6461,0
+PRN.US,D,20251030,000000,184.04,184.62,180.3799,180.3799,5757,0
+PRN.US,D,20251031,000000,180.82,183.63,180.82,183.2817,4532,0
+PRN.US,D,20251103,000000,183.7409,184.04,181.845,183.6984,4977,0
+PRN.US,D,20251104,000000,179.08,180.7612,178.4838,178.4838,5737,0
+PRN.US,D,20251105,000000,177.88,182.35239,177.74,181.1357,3316,0
+PRN.US,D,20251106,000000,181.65,181.65,175.1,175.2708,5548,0
+PRN.US,D,20251107,000000,170.1832,176.18,170,176.0508,6247,0
+PRN.US,D,20251110,000000,179.565,179.565,177.845,178.851,3311,0
+PRN.US,D,20251111,000000,178.93,178.93,174.99,174.99,14600,0
+PRN.US,D,20251112,000000,177.585,177.585,175.21,175.2944,6828,0
+PRN.US,D,20251113,000000,172.11,172.11,165.8,165.9753,10930,0
+PRN.US,D,20251114,000000,161.86,168.88,161.86,167.43,9431,0
+PRN.US,D,20251117,000000,166.9,167.46,162.4588,163.705,22456,0
+PRN.US,D,20251118,000000,161.8,165.12,161.8,163.7953,5642,0
+PRN.US,D,20251119,000000,167.1211,167.1211,165.03,165.4438,4014,0
+PRN.US,D,20251120,000000,170.03,170.03,159.085,159.3478,10694,0
+PRN.US,D,20251121,000000,160.27,162.21,156,161.6076,17760,0
+PRN.US,D,20251124,000000,162.75,167.49,162.59,167.0774,246697,0
+PRN.US,D,20251125,000000,166.61,169.41,163.9,169.1061,67839,0
+PRN.US,D,20251126,000000,170.785,172.01,169.4,170.7984,61752,0
+PRN.US,D,20251128,000000,171.73,172.65,171.675,172.524,5513,0
+PRN.US,D,20251201,000000,169.94,170.01,167.87,167.921,88785,0
+PRN.US,D,20251202,000000,170.17,170.81,168.7558,168.7558,13407,0
+PRN.US,D,20251203,000000,166.96,170.2773,166.63,170.2773,8660,0
+PRN.US,D,20251204,000000,170.28,175.61,170.217,175.23,11067,0
+PRN.US,D,20251205,000000,174.38,174.52,173.01,173.8995,9885,0
+PRN.US,D,20251208,000000,175.69,176.2,173.76,174.1266,7398,0
+PRN.US,D,20251209,000000,174.525,175.47,173.7177,173.7177,4517,0
+PRN.US,D,20251210,000000,174.42,177.855,173.1199,176.9567,8672,0
+PRN.US,D,20251211,000000,177.15,182.26,176.26,182.2378,8144,0
+PRN.US,D,20251212,000000,179.155,179.27,175.3,176.0646,30938,0
+PRN.US,D,20251215,000000,178.04,178.04,174.35,174.4181,7557,0
+PRN.US,D,20251216,000000,174.97,175.2,172.58,173.9352,8941,0
+PRN.US,D,20251217,000000,174.81,174.81,166.5375,166.8624,24784,0
+PRN.US,D,20251218,000000,171.155,172.31,170.06,171.2844,10592,0
+PRN.US,D,20251219,000000,174.93,177.5399,174.93,177.2756,11241,0
+PRN.US,D,20251222,000000,179.8,182.045,179.8,181.5344,7419,0
+PRN.US,D,20251223,000000,180.2863,182.16,180.2863,181.8277,9889,0
+PRN.US,D,20251224,000000,181.89,181.89,180.52,181.6096,4497,0
+PRN.US,D,20251226,000000,180.01,180.08,179.49,179.8191,10974,0
+PRN.US,D,20251229,000000,179.43,179.49,177.95,178.2839,25169,0
+PRN.US,D,20251230,000000,178.19,178.7,176.56,176.6652,8250,0
+PRN.US,D,20251231,000000,177.14,177.14,174.1801,174.576,7044,0
+PRN.US,D,20260102,000000,177.96,180.56,177.7,180.4179,11145,0
+PRN.US,D,20260105,000000,183.39,185,182.471,183.8783,28677,0
+PRN.US,D,20260106,000000,181.2,185.66,179.8185,185.55,10958,0
+PRN.US,D,20260107,000000,184.63,184.8775,183.64,183.8216,10549,0
+PRN.US,D,20260108,000000,184.47,184.81,180.28,181.7004,12810,0
+PRN.US,D,20260109,000000,184.64,185.89,184.4,185.1058,13277,0
+PRN.US,D,20260112,000000,187.4773,189.19,186.67,189.02,8509,0
+PRN.US,D,20260113,000000,191.01,192.049,190.805,191.1581,10040,0
+PRN.US,D,20260114,000000,191.26,192.38,189.285,191.3672,10950,0
+PRN.US,D,20260115,000000,193.41,197.58,193.35,195.82,9792,0
+PRN.US,D,20260116,000000,197.68,198.86,197.68,197.6967,10611,0
+PRN.US,D,20260120,000000,193.78,197.16,193.78,194.4515,8498,0
+PRN.US,D,20260121,000000,195.34,198.22,194.15,197.3653,12824,0
+PRN.US,D,20260122,000000,199.69,199.69,194.98,196.4548,13251,0
+PRN.US,D,20260123,000000,196.81,196.81,193.56,194.0473,10669,0
+PRN.US,D,20260126,000000,195.24,195.55,194.01,194.948,5381,0
+PRN.US,D,20260127,000000,196.25,198.5157,196.25,197.8759,21565,0
+PRN.US,D,20260128,000000,195.73,198.235,195.73,196.9922,6236,0
+PRN.US,D,20260129,000000,198.53,198.97,193.805,196.8756,13178,0
+PRN.US,D,20260130,000000,194.53,197.6,191.86,192.7452,18967,0
+PRN.US,D,20260202,000000,191.73,195.55,191.73,195.24,16307,0
+PRN.US,D,20260203,000000,197.33,198.47,194.53,198.47,19483,0
+PRN.US,D,20260204,000000,199.28,199.4,187.712,191.7081,30228,0
+PRN.US,D,20260205,000000,189.87,192.82,188.5,191.42,18754,0
+PRN.US,D,20260206,000000,195.04,202.1499,195.04,201.63,33208,0
+PRN.US,D,20260209,000000,202.64,206.51,201.66,205.32,49889,0
+PRN.US,D,20260210,000000,205.41,206.1456,203.18,204.283,17974,0
+PRN.US,D,20260211,000000,209.13,209.64,203.37,205.5836,19187,0
+PRN.US,D,20260212,000000,207.49,211.605,202.21,202.5161,29218,0
+PRN.US,D,20260213,000000,204.03,208.19,201.39,206.35,29567,0
+PRN.US,D,20260217,000000,205.84,207.8,203.935,206.387,16899,0
+PRN.US,D,20260218,000000,207.51,210.59,206.55,207.17,18055,0
diff --git a/daily/us/nasdaq etfs/ptnq.us.txt b/daily/us/nasdaq etfs/ptnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bd66d366bff161e2c71d316e6f5f4940747c5ae
--- /dev/null
+++ b/daily/us/nasdaq etfs/ptnq.us.txt	
@@ -0,0 +1,2688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTNQ.US,D,20150612,000000,24.387,24.427,24.349,24.349,199653,0
+PTNQ.US,D,20150615,000000,24.261,24.299,24.094,24.299,70353,0
+PTNQ.US,D,20150616,000000,24.319,24.456,24.299,24.417,11810,0
+PTNQ.US,D,20150617,000000,24.476,24.536,24.427,24.536,15884,0
+PTNQ.US,D,20150618,000000,24.841,24.871,24.791,24.821,14866,0
+PTNQ.US,D,20150619,000000,24.938,24.938,24.732,24.742,5193,0
+PTNQ.US,D,20150622,000000,24.9,24.957,24.861,24.881,87151,0
+PTNQ.US,D,20150623,000000,24.918,24.928,24.871,24.928,21947,0
+PTNQ.US,D,20150624,000000,24.957,24.977,24.732,24.782,15068,0
+PTNQ.US,D,20150625,000000,24.831,24.871,24.742,24.742,18835,0
+PTNQ.US,D,20150626,000000,24.654,24.692,24.486,24.566,20261,0
+PTNQ.US,D,20150629,000000,24.339,24.417,23.986,23.986,77376,0
+PTNQ.US,D,20150630,000000,24.074,24.202,24.006,24.084,66207,0
+PTNQ.US,D,20150701,000000,24.349,24.357,24.172,24.27,125737,0
+PTNQ.US,D,20150702,000000,24.349,24.349,24.222,24.319,94787,0
+PTNQ.US,D,20150706,000000,24.241,24.319,24.094,24.182,201996,0
+PTNQ.US,D,20150707,000000,24.289,24.289,23.818,24.251,99775,0
+PTNQ.US,D,20150708,000000,24.182,24.182,23.838,23.838,91529,0
+PTNQ.US,D,20150709,000000,24.162,24.162,23.858,23.878,173792,0
+PTNQ.US,D,20150710,000000,24.241,24.279,24.094,24.222,84198,0
+PTNQ.US,D,20150713,000000,24.456,24.624,24.456,24.614,73914,0
+PTNQ.US,D,20150714,000000,24.692,24.841,24.692,24.782,40416,0
+PTNQ.US,D,20150715,000000,24.89,24.89,24.752,24.791,47098,0
+PTNQ.US,D,20150716,000000,25.045,25.144,25.006,25.144,56200,0
+PTNQ.US,D,20150717,000000,25.42,25.508,25.332,25.489,42863,0
+PTNQ.US,D,20150720,000000,25.586,25.694,25.518,25.567,22295,0
+PTNQ.US,D,20150721,000000,25.596,25.655,25.538,25.596,30849,0
+PTNQ.US,D,20150722,000000,25.332,25.38,25.252,25.302,41132,0
+PTNQ.US,D,20150723,000000,25.42,25.42,25.154,25.184,30849,0
+PTNQ.US,D,20150724,000000,25.282,25.479,24.967,24.967,27897,0
+PTNQ.US,D,20150727,000000,24.851,24.918,24.702,24.712,32274,0
+PTNQ.US,D,20150728,000000,24.752,25.016,24.683,24.957,24129,0
+PTNQ.US,D,20150729,000000,25.085,25.105,24.948,25.105,20464,0
+PTNQ.US,D,20150730,000000,25.045,25.203,24.928,25.184,27488,0
+PTNQ.US,D,20150731,000000,25.342,25.342,25.105,25.144,12320,0
+PTNQ.US,D,20150803,000000,25.124,25.193,24.909,25.055,14612,0
+PTNQ.US,D,20150804,000000,25.144,25.144,24.948,25.035,17002,0
+PTNQ.US,D,20150805,000000,25.252,25.351,25.203,25.222,7330,0
+PTNQ.US,D,20150806,000000,25.222,25.222,24.782,24.821,20118,0
+PTNQ.US,D,20150807,000000,24.851,24.851,24.604,24.772,17104,0
+PTNQ.US,D,20150810,000000,24.957,25.115,24.957,25.055,11708,0
+PTNQ.US,D,20150811,000000,25.025,25.025,24.634,24.762,7948,0
+PTNQ.US,D,20150812,000000,24.654,24.841,24.357,24.831,23619,0
+PTNQ.US,D,20150813,000000,24.948,24.948,24.772,24.791,6517,0
+PTNQ.US,D,20150814,000000,24.791,24.861,24.752,24.861,14866,0
+PTNQ.US,D,20150817,000000,25.841,25.841,24.752,24.997,25250,0
+PTNQ.US,D,20150818,000000,24.977,25.006,24.9,24.9,8857,0
+PTNQ.US,D,20150819,000000,24.722,24.918,24.664,24.791,9163,0
+PTNQ.US,D,20150820,000000,24.594,24.594,24.064,24.064,18937,0
+PTNQ.US,D,20150821,000000,23.838,23.858,23.071,23.071,78598,0
+PTNQ.US,D,20150824,000000,22.531,22.974,20.321,22.169,74194,0
+PTNQ.US,D,20150825,000000,23.081,23.081,22.06,22.06,17613,0
+PTNQ.US,D,20150826,000000,22.511,22.64,22.257,22.64,6617,0
+PTNQ.US,D,20150827,000000,23.544,23.769,23.309,23.7,20159,0
+PTNQ.US,D,20150828,000000,23.68,23.739,23.622,23.671,6312,0
+PTNQ.US,D,20150831,000000,23.671,23.719,23.583,23.603,7940,0
+PTNQ.US,D,20150901,000000,23.385,23.425,23.17,23.22,12828,0
+PTNQ.US,D,20150902,000000,23.415,23.494,23.318,23.445,4479,0
+PTNQ.US,D,20150903,000000,23.573,23.652,23.465,23.485,20769,0
+PTNQ.US,D,20150904,000000,23.435,23.435,23.279,23.385,10384,0
+PTNQ.US,D,20150908,000000,23.534,23.68,23.524,23.68,11810,0
+PTNQ.US,D,20150909,000000,23.749,23.749,23.573,23.593,17513,0
+PTNQ.US,D,20150910,000000,23.504,23.68,23.494,23.652,31796,0
+PTNQ.US,D,20150911,000000,23.593,23.69,23.563,23.69,30644,0
+PTNQ.US,D,20150914,000000,23.68,23.69,23.613,23.662,13440,0
+PTNQ.US,D,20150915,000000,23.622,23.858,23.622,23.818,10893,0
+PTNQ.US,D,20150916,000000,23.798,23.888,23.779,23.888,26674,0
+PTNQ.US,D,20150917,000000,23.818,23.967,23.818,23.878,36958,0
+PTNQ.US,D,20150918,000000,23.769,23.828,23.671,23.719,51212,0
+PTNQ.US,D,20150921,000000,23.808,23.808,23.642,23.749,18530,0
+PTNQ.US,D,20150922,000000,23.729,23.729,23.445,23.554,20057,0
+PTNQ.US,D,20150923,000000,23.534,23.613,23.485,23.573,47038,0
+PTNQ.US,D,20150924,000000,23.465,23.563,23.337,23.544,75514,0
+PTNQ.US,D,20150925,000000,23.719,23.719,23.405,23.425,26878,0
+PTNQ.US,D,20150928,000000,23.445,23.445,23.061,23.101,14603,0
+PTNQ.US,D,20150929,000000,23.081,23.21,22.935,23.052,48257,0
+PTNQ.US,D,20150930,000000,23.081,23.081,23.004,23.033,24739,0
+PTNQ.US,D,20151001,000000,23.101,23.101,23.004,23.043,12623,0
+PTNQ.US,D,20151002,000000,23.023,23.033,23.004,23.033,35430,0
+PTNQ.US,D,20151005,000000,23.043,23.043,22.994,23.033,4576,0
+PTNQ.US,D,20151006,000000,23.101,23.101,23.023,23.033,13134,0
+PTNQ.US,D,20151007,000000,23.111,23.111,23.004,23.033,31766,0
+PTNQ.US,D,20151008,000000,23.023,23.033,23.013,23.033,20261,0
+PTNQ.US,D,20151009,000000,23.023,23.033,23.004,23.023,19649,0
+PTNQ.US,D,20151012,000000,23.023,23.033,23.004,23.004,8086,0
+PTNQ.US,D,20151013,000000,23.091,23.091,23.004,23.033,17513,0
+PTNQ.US,D,20151014,000000,22.994,23.033,22.994,23.033,6719,0
+PTNQ.US,D,20151015,000000,23.023,23.033,23.023,23.033,21583,0
+PTNQ.US,D,20151016,000000,23.111,23.111,22.984,22.994,13846,0
+PTNQ.US,D,20151019,000000,23.013,23.033,23.013,23.023,6416,0
+PTNQ.US,D,20151020,000000,23.033,23.033,23.004,23.033,9442,0
+PTNQ.US,D,20151021,000000,23.033,23.033,23.013,23.033,8653,0
+PTNQ.US,D,20151022,000000,23.023,23.033,23.013,23.033,19957,0
+PTNQ.US,D,20151023,000000,24.516,24.516,23.081,23.671,170230,0
+PTNQ.US,D,20151026,000000,24.516,24.516,23.593,23.68,144267,0
+PTNQ.US,D,20151027,000000,24.692,24.692,23.632,23.7,35634,0
+PTNQ.US,D,20151028,000000,23.7,23.908,23.554,23.908,22907,0
+PTNQ.US,D,20151029,000000,24.957,24.957,23.788,23.858,23722,0
+PTNQ.US,D,20151030,000000,24.054,24.054,23.779,23.779,28913,0
+PTNQ.US,D,20151102,000000,23.918,24.044,23.455,24.034,21380,0
+PTNQ.US,D,20151103,000000,24.142,24.182,23.957,24.104,20261,0
+PTNQ.US,D,20151104,000000,24.114,24.152,24.044,24.114,21750,0
+PTNQ.US,D,20151105,000000,24.133,24.133,23.957,24.064,31561,0
+PTNQ.US,D,20151106,000000,24.044,24.064,23.908,24.034,21789,0
+PTNQ.US,D,20151109,000000,23.918,23.918,23.7,23.759,16560,0
+PTNQ.US,D,20151110,000000,23.729,23.759,23.68,23.719,24231,0
+PTNQ.US,D,20151111,000000,23.719,23.927,23.709,23.739,38484,0
+PTNQ.US,D,20151112,000000,23.671,23.729,23.494,23.524,8450,0
+PTNQ.US,D,20151113,000000,23.356,23.365,23.023,23.033,10487,0
+PTNQ.US,D,20151116,000000,23.043,23.356,23.004,23.309,11608,0
+PTNQ.US,D,20151117,000000,23.455,23.494,23.346,23.365,21583,0
+PTNQ.US,D,20151118,000000,23.554,23.848,23.485,23.848,22602,0
+PTNQ.US,D,20151119,000000,23.848,23.957,23.848,23.868,22093,0
+PTNQ.US,D,20151120,000000,23.947,24.015,23.947,23.947,12828,0
+PTNQ.US,D,20151123,000000,24.015,24.084,23.838,23.937,17206,0
+PTNQ.US,D,20151124,000000,23.759,23.937,23.68,23.878,9773,0
+PTNQ.US,D,20151125,000000,23.986,23.986,23.878,23.898,15272,0
+PTNQ.US,D,20151127,000000,23.986,23.986,23.986,23.986,4581,0
+PTNQ.US,D,20151130,000000,23.937,23.967,23.848,23.908,17613,0
+PTNQ.US,D,20151201,000000,24.006,24.114,23.947,24.114,17534,0
+PTNQ.US,D,20151202,000000,24.212,24.241,23.947,23.976,37036,0
+PTNQ.US,D,20151203,000000,23.947,23.947,23.465,23.583,22707,0
+PTNQ.US,D,20151204,000000,23.749,24.172,23.749,24.142,36448,0
+PTNQ.US,D,20151207,000000,24.044,24.142,23.888,23.937,26878,0
+PTNQ.US,D,20151208,000000,23.858,24.104,23.739,24.074,12309,0
+PTNQ.US,D,20151209,000000,23.937,24.024,23.583,23.613,15475,0
+PTNQ.US,D,20151210,000000,23.749,23.918,23.709,23.788,21177,0
+PTNQ.US,D,20151211,000000,23.554,23.554,23.26,23.26,132151,0
+PTNQ.US,D,20151214,000000,23.309,23.346,22.994,23.24,28867,0
+PTNQ.US,D,20151215,000000,23.573,23.709,23.504,23.563,18835,0
+PTNQ.US,D,20151216,000000,23.662,23.918,23.514,23.888,16697,0
+PTNQ.US,D,20151217,000000,23.898,23.927,23.573,23.573,57625,0
+PTNQ.US,D,20151218,000000,23.425,23.435,23.13,23.13,8857,0
+PTNQ.US,D,20151221,000000,23.573,23.573,23.17,23.21,29629,0
+PTNQ.US,D,20151222,000000,23.375,23.524,23.375,23.445,19164,0
+PTNQ.US,D,20151223,000000,23.485,23.68,23.485,23.68,12320,0
+PTNQ.US,D,20151224,000000,23.68,23.739,23.652,23.662,18569,0
+PTNQ.US,D,20151228,000000,23.514,23.652,23.494,23.64,38675,0
+PTNQ.US,D,20151229,000000,23.67,24.063,23.67,24.033,26362,0
+PTNQ.US,D,20151230,000000,23.907,23.946,23.847,23.854,6877,0
+PTNQ.US,D,20151231,000000,23.562,23.748,23.523,23.523,43860,0
+PTNQ.US,D,20160104,000000,23.079,23.079,22.746,22.938,10034,0
+PTNQ.US,D,20160105,000000,23.078,23.078,22.891,22.963,23195,0
+PTNQ.US,D,20160106,000000,22.676,22.821,22.569,22.706,10112,0
+PTNQ.US,D,20160107,000000,22.372,22.539,22.077,22.077,12783,0
+PTNQ.US,D,20160108,000000,22.215,22.303,21.909,21.909,20446,0
+PTNQ.US,D,20160111,000000,22.077,22.077,21.605,21.674,4963,0
+PTNQ.US,D,20160112,000000,22.104,22.244,22.05,22.077,1633,0
+PTNQ.US,D,20160113,000000,22.233,22.233,21.395,21.395,17034,0
+PTNQ.US,D,20160114,000000,21.427,21.428,21.388,21.408,20905,0
+PTNQ.US,D,20160115,000000,21.261,21.418,21.261,21.418,28307,0
+PTNQ.US,D,20160119,000000,21.468,21.468,21.388,21.408,23999,0
+PTNQ.US,D,20160120,000000,21.38,21.585,21.378,21.418,79857,0
+PTNQ.US,D,20160121,000000,21.398,21.418,21.311,21.418,66862,0
+PTNQ.US,D,20160122,000000,21.281,21.418,21.281,21.418,43949,0
+PTNQ.US,D,20160125,000000,21.388,21.418,21.388,21.418,28991,0
+PTNQ.US,D,20160126,000000,21.438,21.438,21.388,21.418,69323,0
+PTNQ.US,D,20160127,000000,21.408,21.408,21.378,21.408,42681,0
+PTNQ.US,D,20160128,000000,21.4,21.408,21.378,21.408,20026,0
+PTNQ.US,D,20160129,000000,21.408,21.448,21.378,21.408,31015,0
+PTNQ.US,D,20160201,000000,21.458,21.498,21.379,21.408,14753,0
+PTNQ.US,D,20160202,000000,21.338,21.408,21.338,21.408,18971,0
+PTNQ.US,D,20160203,000000,21.394,21.408,21.388,21.407,20924,0
+PTNQ.US,D,20160204,000000,21.448,21.448,21.388,21.388,22585,0
+PTNQ.US,D,20160205,000000,21.368,21.408,21.301,21.388,13238,0
+PTNQ.US,D,20160208,000000,21.388,21.457,21.388,21.408,16548,0
+PTNQ.US,D,20160209,000000,21.527,21.527,21.388,21.408,17261,0
+PTNQ.US,D,20160210,000000,21.408,21.408,21.388,21.388,41032,0
+PTNQ.US,D,20160211,000000,21.408,21.408,21.378,21.387,8399,0
+PTNQ.US,D,20160212,000000,21.409,21.409,21.378,21.378,15076,0
+PTNQ.US,D,20160216,000000,21.438,21.438,21.378,21.408,9220,0
+PTNQ.US,D,20160217,000000,21.4,21.418,21.381,21.394,123875,0
+PTNQ.US,D,20160218,000000,21.456,21.456,21.388,21.389,19484,0
+PTNQ.US,D,20160219,000000,21.388,21.408,21.378,21.398,14763,0
+PTNQ.US,D,20160222,000000,21.418,21.418,21.378,21.378,23311,0
+PTNQ.US,D,20160223,000000,21.392,21.398,21.378,21.398,10652,0
+PTNQ.US,D,20160224,000000,21.384,21.398,21.378,21.378,13113,0
+PTNQ.US,D,20160225,000000,21.398,21.398,21.378,21.378,74138,0
+PTNQ.US,D,20160226,000000,21.398,21.414,21.361,21.378,20452,0
+PTNQ.US,D,20160229,000000,21.455,21.455,21.378,21.398,32828,0
+PTNQ.US,D,20160301,000000,21.386,21.398,21.378,21.378,27856,0
+PTNQ.US,D,20160302,000000,21.385,21.398,21.378,21.393,9415,0
+PTNQ.US,D,20160303,000000,21.418,21.418,21.378,21.398,12904,0
+PTNQ.US,D,20160304,000000,21.301,21.418,21.301,21.378,15068,0
+PTNQ.US,D,20160307,000000,21.488,21.488,21.379,21.398,27571,0
+PTNQ.US,D,20160308,000000,21.408,21.408,21.378,21.38,12222,0
+PTNQ.US,D,20160309,000000,21.398,21.398,21.378,21.398,11546,0
+PTNQ.US,D,20160310,000000,21.368,21.398,21.368,21.378,10202,0
+PTNQ.US,D,20160311,000000,21.398,21.398,21.378,21.384,27722,0
+PTNQ.US,D,20160314,000000,21.398,21.398,21.378,21.398,14062,0
+PTNQ.US,D,20160315,000000,21.458,21.458,21.322,21.398,14081,0
+PTNQ.US,D,20160316,000000,21.398,21.407,21.379,21.398,10578,0
+PTNQ.US,D,20160317,000000,21.458,21.458,21.281,21.39,10932,0
+PTNQ.US,D,20160318,000000,21.398,21.398,21.378,21.378,126973,0
+PTNQ.US,D,20160321,000000,21.388,21.398,21.378,21.382,6203,0
+PTNQ.US,D,20160322,000000,21.39,21.398,21.378,21.378,4588,0
+PTNQ.US,D,20160323,000000,21.379,21.398,21.34,21.389,33860,0
+PTNQ.US,D,20160324,000000,21.301,21.398,21.271,21.369,214984,0
+PTNQ.US,D,20160328,000000,21.358,21.418,21.349,21.349,10392,0
+PTNQ.US,D,20160329,000000,21.291,21.713,21.291,21.704,22544,0
+PTNQ.US,D,20160330,000000,21.92,21.94,21.772,21.821,29899,0
+PTNQ.US,D,20160331,000000,21.801,21.88,21.753,21.803,31213,0
+PTNQ.US,D,20160401,000000,21.821,22.007,21.782,21.979,169246,0
+PTNQ.US,D,20160404,000000,22.127,22.127,21.87,21.898,106305,0
+PTNQ.US,D,20160405,000000,21.87,21.87,21.683,21.683,7286,0
+PTNQ.US,D,20160406,000000,21.821,22.067,21.789,22.065,9642,0
+PTNQ.US,D,20160407,000000,22.017,22.017,21.655,21.725,23873,0
+PTNQ.US,D,20160408,000000,22.007,22.007,21.674,21.703,13715,0
+PTNQ.US,D,20160411,000000,21.83,21.91,21.655,21.664,14985,0
+PTNQ.US,D,20160412,000000,21.645,21.879,21.555,21.826,15641,0
+PTNQ.US,D,20160413,000000,21.96,22.136,21.96,22.117,42161,0
+PTNQ.US,D,20160414,000000,22.224,22.224,22.038,22.136,21231,0
+PTNQ.US,D,20160415,000000,22.205,22.205,22.008,22.047,38734,0
+PTNQ.US,D,20160418,000000,22.108,22.204,22.102,22.127,15273,0
+PTNQ.US,D,20160419,000000,22.117,22.146,21.93,22.017,14541,0
+PTNQ.US,D,20160420,000000,21.97,22.205,21.97,22.117,15775,0
+PTNQ.US,D,20160421,000000,22.022,22.166,21.979,22.067,45747,0
+PTNQ.US,D,20160422,000000,21.85,21.85,21.579,21.733,37097,0
+PTNQ.US,D,20160425,000000,21.742,21.742,21.627,21.69,23895,0
+PTNQ.US,D,20160426,000000,21.85,21.85,21.565,21.654,42132,0
+PTNQ.US,D,20160427,000000,21.403,21.477,21.327,21.453,13388,0
+PTNQ.US,D,20160428,000000,21.005,21.553,21.005,21.238,9512,0
+PTNQ.US,D,20160429,000000,21.044,21.131,20.956,21.043,11397,0
+PTNQ.US,D,20160502,000000,21.122,21.311,21.076,21.311,8903,0
+PTNQ.US,D,20160503,000000,21.015,21.202,21.015,21.079,7544,0
+PTNQ.US,D,20160504,000000,21.005,21.04,20.879,20.966,25003,0
+PTNQ.US,D,20160505,000000,20.966,21.054,20.907,20.965,680504,0
+PTNQ.US,D,20160506,000000,20.859,21.054,20.859,20.966,9153,0
+PTNQ.US,D,20160509,000000,21.015,21.015,20.926,20.94,11763,0
+PTNQ.US,D,20160510,000000,20.934,20.966,20.926,20.926,22433,0
+PTNQ.US,D,20160511,000000,20.958,20.958,20.926,20.937,4221,0
+PTNQ.US,D,20160512,000000,20.926,20.957,20.926,20.926,7491,0
+PTNQ.US,D,20160513,000000,20.916,20.965,20.916,20.926,8539,0
+PTNQ.US,D,20160516,000000,20.965,20.965,20.898,20.926,91626,0
+PTNQ.US,D,20160517,000000,20.926,20.966,20.926,20.965,83133,0
+PTNQ.US,D,20160518,000000,21.044,21.044,20.866,20.941,22091,0
+PTNQ.US,D,20160519,000000,20.926,20.943,20.926,20.926,13308,0
+PTNQ.US,D,20160520,000000,20.897,20.955,20.897,20.926,8578,0
+PTNQ.US,D,20160523,000000,20.916,20.956,20.916,20.926,7699,0
+PTNQ.US,D,20160524,000000,20.956,20.956,20.926,20.945,13587,0
+PTNQ.US,D,20160525,000000,20.916,21.044,20.916,20.946,11163,0
+PTNQ.US,D,20160526,000000,20.926,20.948,20.926,20.926,10883,0
+PTNQ.US,D,20160527,000000,20.926,20.956,20.926,20.955,8198,0
+PTNQ.US,D,20160531,000000,20.955,20.955,20.926,20.946,11216,0
+PTNQ.US,D,20160601,000000,20.946,20.956,20.926,20.945,16586,0
+PTNQ.US,D,20160602,000000,20.916,20.976,20.854,20.976,33454,0
+PTNQ.US,D,20160603,000000,20.879,20.915,20.794,20.915,6976,0
+PTNQ.US,D,20160606,000000,20.975,21.015,20.907,20.976,5362,0
+PTNQ.US,D,20160607,000000,20.869,20.963,20.869,20.888,13914,0
+PTNQ.US,D,20160608,000000,20.888,20.976,20.888,20.937,42739,0
+PTNQ.US,D,20160609,000000,20.916,20.936,20.839,20.936,172173,0
+PTNQ.US,D,20160610,000000,20.719,20.719,20.583,20.612,8580,0
+PTNQ.US,D,20160613,000000,20.603,20.603,20.478,20.478,8114,0
+PTNQ.US,D,20160614,000000,20.449,20.473,20.357,20.444,125107,0
+PTNQ.US,D,20160615,000000,20.493,20.533,20.415,20.415,9998,0
+PTNQ.US,D,20160616,000000,20.317,20.503,20.221,20.503,11651,0
+PTNQ.US,D,20160617,000000,20.326,20.326,20.216,20.239,71604,0
+PTNQ.US,D,20160620,000000,20.385,20.582,20.376,20.405,19293,0
+PTNQ.US,D,20160621,000000,20.493,20.493,20.395,20.454,11230,0
+PTNQ.US,D,20160622,000000,20.463,20.559,20.41,20.434,5279,0
+PTNQ.US,D,20160623,000000,20.503,20.642,20.493,20.642,14385,0
+PTNQ.US,D,20160624,000000,20.13,20.187,19.765,19.809,101935,0
+PTNQ.US,D,20160627,000000,19.756,19.756,19.333,19.431,147426,0
+PTNQ.US,D,20160628,000000,19.55,19.845,19.55,19.805,5448,0
+PTNQ.US,D,20160629,000000,19.934,20.219,19.934,20.219,6955,0
+PTNQ.US,D,20160630,000000,20.336,20.463,20.21,20.463,20764,0
+PTNQ.US,D,20160701,000000,20.432,20.603,20.385,20.543,4166,0
+PTNQ.US,D,20160705,000000,20.395,20.436,20.351,20.405,4636,0
+PTNQ.US,D,20160706,000000,20.326,20.603,20.325,20.553,24708,0
+PTNQ.US,D,20160707,000000,20.67,20.69,20.583,20.616,10702,0
+PTNQ.US,D,20160708,000000,20.709,20.956,20.679,20.956,10791,0
+PTNQ.US,D,20160711,000000,21.074,21.122,21.074,21.122,4889,0
+PTNQ.US,D,20160712,000000,21.172,21.231,21.172,21.182,10932,0
+PTNQ.US,D,20160713,000000,21.173,21.231,21.162,21.173,9918,0
+PTNQ.US,D,20160714,000000,21.301,21.301,21.256,21.261,1705,0
+PTNQ.US,D,20160715,000000,21.291,21.291,21.236,21.269,3654,0
+PTNQ.US,D,20160718,000000,21.162,21.447,21.162,21.388,11094,0
+PTNQ.US,D,20160719,000000,21.316,21.339,21.271,21.291,43930,0
+PTNQ.US,D,20160720,000000,21.508,21.574,21.508,21.565,9795,0
+PTNQ.US,D,20160721,000000,21.585,21.595,21.478,21.488,16575,0
+PTNQ.US,D,20160722,000000,21.526,21.633,21.526,21.575,17787,0
+PTNQ.US,D,20160725,000000,21.604,21.605,21.533,21.575,12878,0
+PTNQ.US,D,20160726,000000,21.546,21.687,21.527,21.687,10352,0
+PTNQ.US,D,20160727,000000,21.635,21.83,21.635,21.792,19925,0
+PTNQ.US,D,20160728,000000,21.781,21.87,21.781,21.87,10040,0
+PTNQ.US,D,20160729,000000,21.801,21.968,21.801,21.9,35898,0
+PTNQ.US,D,20160801,000000,21.97,22.055,21.94,22.007,20822,0
+PTNQ.US,D,20160802,000000,21.949,21.949,21.743,21.87,12141,0
+PTNQ.US,D,20160803,000000,21.743,21.92,21.743,21.9,31900,0
+PTNQ.US,D,20160804,000000,21.97,22.017,21.9,21.97,14531,0
+PTNQ.US,D,20160805,000000,22.166,22.239,22.166,22.192,17656,0
+PTNQ.US,D,20160808,000000,22.156,22.176,22.098,22.163,39871,0
+PTNQ.US,D,20160809,000000,22.136,22.283,22.136,22.209,23427,0
+PTNQ.US,D,20160810,000000,22.223,22.223,22.107,22.161,6944,0
+PTNQ.US,D,20160811,000000,22.362,22.362,22.215,22.293,12441,0
+PTNQ.US,D,20160812,000000,22.224,22.284,22.215,22.254,11371,0
+PTNQ.US,D,20160815,000000,22.402,22.431,22.343,22.358,20161,0
+PTNQ.US,D,20160816,000000,22.342,22.342,22.244,22.284,28993,0
+PTNQ.US,D,20160817,000000,22.127,22.29,22.119,22.251,26771,0
+PTNQ.US,D,20160818,000000,22.324,22.329,22.224,22.284,11670,0
+PTNQ.US,D,20160819,000000,22.205,22.313,22.205,22.274,9189,0
+PTNQ.US,D,20160822,000000,22.253,22.307,22.227,22.254,6614,0
+PTNQ.US,D,20160823,000000,22.264,22.4,22.264,22.382,6137,0
+PTNQ.US,D,20160824,000000,22.318,22.326,22.107,22.107,3888,0
+PTNQ.US,D,20160825,000000,22.077,22.254,22.077,22.117,14921,0
+PTNQ.US,D,20160826,000000,22.247,22.284,22.067,22.117,7317,0
+PTNQ.US,D,20160829,000000,22.224,22.264,22.224,22.237,1498,0
+PTNQ.US,D,20160830,000000,22.117,22.244,22.077,22.088,11580,0
+PTNQ.US,D,20160831,000000,22.017,22.154,22.017,22.154,36793,0
+PTNQ.US,D,20160901,000000,22.147,22.193,22.047,22.155,75511,0
+PTNQ.US,D,20160902,000000,22.294,22.314,22.195,22.234,5378,0
+PTNQ.US,D,20160906,000000,22.333,22.377,22.254,22.351,17533,0
+PTNQ.US,D,20160907,000000,22.407,22.449,22.342,22.392,4919,0
+PTNQ.US,D,20160908,000000,22.314,22.314,22.271,22.271,1369,0
+PTNQ.US,D,20160909,000000,22.018,22.027,21.765,21.859,7572,0
+PTNQ.US,D,20160912,000000,21.781,22.097,21.781,22.097,5558,0
+PTNQ.US,D,20160913,000000,21.93,21.93,21.831,21.9,3030,0
+PTNQ.US,D,20160914,000000,22.018,22.121,21.95,21.96,4014,0
+PTNQ.US,D,20160915,000000,22.127,22.39,22.127,22.333,8302,0
+PTNQ.US,D,20160916,000000,22.087,22.324,22.087,22.283,7052,0
+PTNQ.US,D,20160919,000000,22.294,22.431,22.224,22.266,11146,0
+PTNQ.US,D,20160920,000000,22.336,22.347,22.244,22.309,6553,0
+PTNQ.US,D,20160921,000000,22.244,22.449,22.244,22.449,12255,0
+PTNQ.US,D,20160922,000000,22.519,22.706,22.519,22.667,4051,0
+PTNQ.US,D,20160923,000000,22.579,22.619,22.549,22.568,6614,0
+PTNQ.US,D,20160926,000000,22.352,22.428,22.333,22.352,7817,0
+PTNQ.US,D,20160927,000000,22.519,22.573,22.449,22.559,6930,0
+PTNQ.US,D,20160928,000000,22.529,22.686,22.472,22.599,78634,0
+PTNQ.US,D,20160929,000000,22.499,22.676,22.324,22.416,5184,0
+PTNQ.US,D,20160930,000000,22.519,22.649,22.519,22.628,6233,0
+PTNQ.US,D,20161003,000000,22.539,22.579,22.5,22.579,5097,0
+PTNQ.US,D,20161004,000000,22.706,22.706,22.469,22.469,20994,0
+PTNQ.US,D,20161005,000000,22.648,22.822,22.609,22.611,4634,0
+PTNQ.US,D,20161006,000000,22.589,22.648,22.589,22.637,9599,0
+PTNQ.US,D,20161007,000000,22.599,22.716,22.479,22.539,9808,0
+PTNQ.US,D,20161010,000000,22.726,22.755,22.706,22.726,11550,0
+PTNQ.US,D,20161011,000000,22.716,22.726,22.294,22.364,11314,0
+PTNQ.US,D,20161012,000000,22.34,22.421,22.34,22.352,4926,0
+PTNQ.US,D,20161013,000000,22.136,22.307,22.068,22.277,6248,0
+PTNQ.US,D,20161014,000000,22.402,22.469,22.291,22.304,11041,0
+PTNQ.US,D,20161017,000000,22.294,22.294,22.224,22.248,10677,0
+PTNQ.US,D,20161018,000000,22.421,22.667,22.421,22.525,2961,0
+PTNQ.US,D,20161019,000000,22.519,22.519,22.392,22.459,17090,0
+PTNQ.US,D,20161020,000000,22.352,22.453,22.289,22.411,4063,0
+PTNQ.US,D,20161021,000000,22.413,22.527,22.413,22.527,5982,0
+PTNQ.US,D,20161024,000000,22.686,22.765,22.686,22.74,5237,0
+PTNQ.US,D,20161025,000000,22.706,22.795,22.664,22.664,2686,0
+PTNQ.US,D,20161026,000000,22.651,22.651,22.48,22.538,4351,0
+PTNQ.US,D,20161027,000000,22.559,22.628,22.421,22.429,12803,0
+PTNQ.US,D,20161028,000000,22.372,22.392,22.284,22.284,2656,0
+PTNQ.US,D,20161031,000000,22.304,22.368,22.274,22.313,6954,0
+PTNQ.US,D,20161101,000000,22.263,22.264,21.979,22.097,15485,0
+PTNQ.US,D,20161102,000000,22.027,22.097,21.94,21.97,3062,0
+PTNQ.US,D,20161103,000000,21.91,21.93,21.683,21.703,16286,0
+PTNQ.US,D,20161104,000000,21.665,21.772,21.555,21.635,35855,0
+PTNQ.US,D,20161107,000000,22.007,22.163,22.007,22.107,7994,0
+PTNQ.US,D,20161108,000000,22.127,22.311,22.127,22.311,2207,0
+PTNQ.US,D,20161109,000000,22.117,22.392,22.057,22.333,10332,0
+PTNQ.US,D,20161110,000000,22.479,22.479,21.83,21.989,10665,0
+PTNQ.US,D,20161111,000000,21.96,22.037,21.91,22.037,8762,0
+PTNQ.US,D,20161114,000000,21.998,22.017,21.723,21.87,28219,0
+PTNQ.US,D,20161115,000000,21.83,22.146,21.83,22.136,6807,0
+PTNQ.US,D,20161116,000000,22.146,22.244,22.127,22.215,8905,0
+PTNQ.US,D,20161117,000000,22.127,22.411,22.127,22.396,8301,0
+PTNQ.US,D,20161118,000000,22.455,22.457,22.284,22.324,37184,0
+PTNQ.US,D,20161121,000000,22.559,22.58,22.44,22.58,9262,0
+PTNQ.US,D,20161122,000000,22.569,22.706,22.492,22.624,11935,0
+PTNQ.US,D,20161123,000000,22.509,22.534,22.459,22.489,28390,0
+PTNQ.US,D,20161125,000000,22.599,22.599,22.599,22.599,101,0
+PTNQ.US,D,20161128,000000,22.628,22.659,22.589,22.598,22812,0
+PTNQ.US,D,20161129,000000,22.589,22.755,22.589,22.617,165531,0
+PTNQ.US,D,20161130,000000,22.599,22.608,22.382,22.431,7680,0
+PTNQ.US,D,20161201,000000,22.294,22.294,21.94,21.978,6439,0
+PTNQ.US,D,20161202,000000,21.91,22.031,21.91,22.017,2920,0
+PTNQ.US,D,20161205,000000,22.193,22.223,22.166,22.186,6037,0
+PTNQ.US,D,20161206,000000,22.233,22.264,22.176,22.244,3760,0
+PTNQ.US,D,20161207,000000,22.117,22.549,22.117,22.522,7541,0
+PTNQ.US,D,20161208,000000,22.449,22.619,22.449,22.549,11056,0
+PTNQ.US,D,20161209,000000,22.499,22.746,22.469,22.653,5400,0
+PTNQ.US,D,20161212,000000,22.844,22.844,22.555,22.614,6601,0
+PTNQ.US,D,20161213,000000,22.765,23.059,22.765,22.953,20794,0
+PTNQ.US,D,20161214,000000,22.966,23.011,22.868,22.902,19982,0
+PTNQ.US,D,20161215,000000,22.942,23.041,22.865,22.963,23751,0
+PTNQ.US,D,20161216,000000,23.059,23.059,22.795,22.844,7056,0
+PTNQ.US,D,20161219,000000,22.775,23.011,22.775,22.953,9346,0
+PTNQ.US,D,20161220,000000,22.805,23.041,22.805,22.934,22500,0
+PTNQ.US,D,20161221,000000,22.825,23.069,22.825,23.011,15450,0
+PTNQ.US,D,20161222,000000,22.913,22.955,22.855,22.875,6242,0
+PTNQ.US,D,20161223,000000,22.973,22.973,22.755,22.884,27992,0
+PTNQ.US,D,20161227,000000,23.118,23.156,23.042,23.108,63440,0
+PTNQ.US,D,20161228,000000,22.988,23.022,22.852,22.872,51797,0
+PTNQ.US,D,20161229,000000,22.833,22.901,22.783,22.803,27908,0
+PTNQ.US,D,20161230,000000,22.734,22.856,22.556,22.556,33592,0
+PTNQ.US,D,20170103,000000,22.694,22.866,22.665,22.78,77835,0
+PTNQ.US,D,20170104,000000,22.891,22.98,22.873,22.931,24047,0
+PTNQ.US,D,20170105,000000,23.044,23.098,22.982,23.068,18280,0
+PTNQ.US,D,20170106,000000,23.127,23.302,23.052,23.293,56047,0
+PTNQ.US,D,20170109,000000,23.247,23.384,23.247,23.383,3988,0
+PTNQ.US,D,20170110,000000,23.364,23.464,23.345,23.394,9087,0
+PTNQ.US,D,20170111,000000,23.286,23.46,23.286,23.454,11676,0
+PTNQ.US,D,20170112,000000,23.454,23.454,23.201,23.404,4593,0
+PTNQ.US,D,20170113,000000,23.464,23.542,23.464,23.51,2575,0
+PTNQ.US,D,20170117,000000,23.503,23.523,23.374,23.394,7541,0
+PTNQ.US,D,20170118,000000,23.427,23.461,23.375,23.434,7892,0
+PTNQ.US,D,20170119,000000,23.582,23.582,23.433,23.464,13924,0
+PTNQ.US,D,20170120,000000,23.788,23.788,23.457,23.457,5123,0
+PTNQ.US,D,20170123,000000,23.661,23.661,23.395,23.485,6154,0
+PTNQ.US,D,20170124,000000,23.474,23.769,23.474,23.723,7888,0
+PTNQ.US,D,20170125,000000,23.798,23.947,23.798,23.947,28943,0
+PTNQ.US,D,20170126,000000,24.006,24.085,23.918,23.986,25781,0
+PTNQ.US,D,20170127,000000,23.888,24.025,23.888,23.947,37445,0
+PTNQ.US,D,20170130,000000,23.868,23.868,23.678,23.808,28742,0
+PTNQ.US,D,20170131,000000,23.908,23.908,23.641,23.779,26050,0
+PTNQ.US,D,20170201,000000,23.868,23.971,23.818,23.927,69168,0
+PTNQ.US,D,20170202,000000,23.798,24.001,23.798,23.888,20334,0
+PTNQ.US,D,20170203,000000,24.006,24.006,23.908,23.957,13029,0
+PTNQ.US,D,20170206,000000,23.898,23.989,23.898,23.957,9710,0
+PTNQ.US,D,20170207,000000,24.065,24.135,24.055,24.074,9601,0
+PTNQ.US,D,20170208,000000,24.233,24.233,24.062,24.154,12677,0
+PTNQ.US,D,20170209,000000,24.214,24.291,24.191,24.242,6662,0
+PTNQ.US,D,20170210,000000,24.144,24.321,24.144,24.321,5907,0
+PTNQ.US,D,20170213,000000,24.489,24.489,24.291,24.41,7152,0
+PTNQ.US,D,20170214,000000,24.578,24.578,24.302,24.509,14985,0
+PTNQ.US,D,20170215,000000,24.647,24.677,24.529,24.677,19283,0
+PTNQ.US,D,20170216,000000,24.716,24.784,24.588,24.657,12120,0
+PTNQ.US,D,20170217,000000,24.689,24.766,24.617,24.766,7506,0
+PTNQ.US,D,20170221,000000,24.736,24.885,24.736,24.865,3764,0
+PTNQ.US,D,20170222,000000,24.992,24.992,24.855,24.895,12830,0
+PTNQ.US,D,20170223,000000,25.111,25.111,24.724,24.825,28187,0
+PTNQ.US,D,20170224,000000,24.627,24.786,24.627,24.786,6907,0
+PTNQ.US,D,20170227,000000,24.786,24.894,24.737,24.875,15014,0
+PTNQ.US,D,20170228,000000,24.992,24.992,24.719,24.799,65592,0
+PTNQ.US,D,20170301,000000,25.002,25.111,24.972,25.078,13013,0
+PTNQ.US,D,20170302,000000,25.13,25.13,24.932,24.932,31348,0
+PTNQ.US,D,20170303,000000,25.021,25.021,24.866,24.992,14378,0
+PTNQ.US,D,20170306,000000,24.972,24.972,24.836,24.942,16106,0
+PTNQ.US,D,20170307,000000,24.855,24.982,24.852,24.852,13561,0
+PTNQ.US,D,20170308,000000,24.922,24.992,24.895,24.914,6536,0
+PTNQ.US,D,20170309,000000,24.835,24.982,24.835,24.922,14566,0
+PTNQ.US,D,20170310,000000,25.037,25.071,24.954,25.061,15110,0
+PTNQ.US,D,20170313,000000,25.061,25.111,25.038,25.111,6262,0
+PTNQ.US,D,20170314,000000,24.972,25.041,24.962,25.041,3154,0
+PTNQ.US,D,20170315,000000,25.031,25.22,25.021,25.218,8546,0
+PTNQ.US,D,20170316,000000,25.347,25.387,25.14,25.189,30787,0
+PTNQ.US,D,20170317,000000,25.196,25.238,25.15,25.179,14863,0
+PTNQ.US,D,20170320,000000,25.16,25.233,25.141,25.189,11360,0
+PTNQ.US,D,20170321,000000,25.268,25.268,24.799,24.805,15990,0
+PTNQ.US,D,20170322,000000,24.855,24.992,24.815,24.992,11120,0
+PTNQ.US,D,20170323,000000,24.894,25.011,24.885,24.885,11374,0
+PTNQ.US,D,20170324,000000,24.845,25.091,24.845,24.964,13566,0
+PTNQ.US,D,20170327,000000,24.696,25.021,24.696,24.972,22414,0
+PTNQ.US,D,20170328,000000,25.011,25.219,24.972,25.189,6607,0
+PTNQ.US,D,20170329,000000,25.228,25.288,25.17,25.258,6180,0
+PTNQ.US,D,20170330,000000,25.268,25.318,25.26,25.308,9386,0
+PTNQ.US,D,20170331,000000,25.278,25.357,25.272,25.288,25710,0
+PTNQ.US,D,20170403,000000,25.278,25.298,25.159,25.269,11783,0
+PTNQ.US,D,20170404,000000,25.328,25.338,25.15,25.338,29516,0
+PTNQ.US,D,20170405,000000,25.424,25.466,25.181,25.258,15761,0
+PTNQ.US,D,20170406,000000,25.248,25.278,25.17,25.219,10755,0
+PTNQ.US,D,20170407,000000,25.16,25.288,25.15,25.219,5144,0
+PTNQ.US,D,20170410,000000,25.318,25.318,25.197,25.219,7450,0
+PTNQ.US,D,20170411,000000,25.288,25.288,24.952,25.086,18258,0
+PTNQ.US,D,20170412,000000,25.13,25.13,24.962,25.031,7845,0
+PTNQ.US,D,20170413,000000,25.101,25.121,24.896,24.942,18827,0
+PTNQ.US,D,20170417,000000,25.011,25.061,25.002,25.017,6898,0
+PTNQ.US,D,20170418,000000,25.021,25.121,25.011,25.111,28362,0
+PTNQ.US,D,20170419,000000,25.21,25.288,25.101,25.101,10179,0
+PTNQ.US,D,20170420,000000,25.219,25.397,25.17,25.338,18594,0
+PTNQ.US,D,20170421,000000,25.338,25.347,25.258,25.279,10113,0
+PTNQ.US,D,20170424,000000,25.564,25.643,25.564,25.594,9648,0
+PTNQ.US,D,20170425,000000,25.653,25.85,25.653,25.84,17202,0
+PTNQ.US,D,20170426,000000,25.82,25.857,25.771,25.771,14462,0
+PTNQ.US,D,20170427,000000,25.844,25.937,25.814,25.937,14997,0
+PTNQ.US,D,20170428,000000,26.002,26.002,25.939,25.939,13549,0
+PTNQ.US,D,20170501,000000,26.097,26.235,26.086,26.206,25551,0
+PTNQ.US,D,20170502,000000,26.235,26.254,26.176,26.235,28581,0
+PTNQ.US,D,20170503,000000,26.038,26.196,26.038,26.166,23446,0
+PTNQ.US,D,20170504,000000,26.294,26.294,26.097,26.176,19809,0
+PTNQ.US,D,20170505,000000,26.116,26.246,26.116,26.246,14268,0
+PTNQ.US,D,20170508,000000,26.268,26.333,26.207,26.333,12504,0
+PTNQ.US,D,20170509,000000,26.462,26.466,26.363,26.393,20161,0
+PTNQ.US,D,20170510,000000,26.471,26.471,26.284,26.391,33551,0
+PTNQ.US,D,20170511,000000,26.462,26.462,26.225,26.432,16922,0
+PTNQ.US,D,20170512,000000,26.471,26.491,26.383,26.383,15403,0
+PTNQ.US,D,20170515,000000,26.501,26.57,26.481,26.525,10728,0
+PTNQ.US,D,20170516,000000,26.718,26.718,26.491,26.67,38726,0
+PTNQ.US,D,20170517,000000,26.54,26.54,25.969,25.969,25319,0
+PTNQ.US,D,20170518,000000,25.82,26.313,25.82,26.244,14751,0
+PTNQ.US,D,20170519,000000,26.403,26.442,26.313,26.353,9532,0
+PTNQ.US,D,20170522,000000,26.471,26.55,26.423,26.521,17646,0
+PTNQ.US,D,20170523,000000,26.747,26.747,26.463,26.58,27801,0
+PTNQ.US,D,20170524,000000,26.747,26.747,26.585,26.718,21371,0
+PTNQ.US,D,20170525,000000,26.757,27.004,26.757,26.945,57562,0
+PTNQ.US,D,20170526,000000,27.023,27.023,26.817,26.959,54917,0
+PTNQ.US,D,20170530,000000,26.994,27.033,26.915,27.023,26357,0
+PTNQ.US,D,20170531,000000,27.113,27.113,26.847,26.974,17814,0
+PTNQ.US,D,20170601,000000,26.994,27.103,26.941,27.103,20352,0
+PTNQ.US,D,20170602,000000,27.311,27.408,27.152,27.407,24356,0
+PTNQ.US,D,20170605,000000,27.388,27.468,27.369,27.408,15205,0
+PTNQ.US,D,20170606,000000,27.488,27.488,27.281,27.301,24754,0
+PTNQ.US,D,20170607,000000,27.398,27.478,27.221,27.369,20984,0
+PTNQ.US,D,20170608,000000,27.33,27.438,27.271,27.428,28455,0
+PTNQ.US,D,20170609,000000,27.478,27.488,26.557,26.728,25519,0
+PTNQ.US,D,20170612,000000,26.471,26.57,26.235,26.57,20707,0
+PTNQ.US,D,20170613,000000,26.704,26.767,26.57,26.767,12960,0
+PTNQ.US,D,20170614,000000,26.906,26.906,26.54,26.67,24256,0
+PTNQ.US,D,20170615,000000,26.254,26.57,26.254,26.54,7655,0
+PTNQ.US,D,20170616,000000,26.383,26.503,26.343,26.412,9033,0
+PTNQ.US,D,20170619,000000,26.53,26.876,26.53,26.876,12656,0
+PTNQ.US,D,20170620,000000,26.842,26.866,26.631,26.631,34656,0
+PTNQ.US,D,20170621,000000,26.827,26.935,26.767,26.935,12549,0
+PTNQ.US,D,20170622,000000,27.023,27.023,26.884,26.906,81096,0
+PTNQ.US,D,20170623,000000,26.906,27.043,26.906,27.017,7915,0
+PTNQ.US,D,20170626,000000,27.231,27.231,26.882,26.939,3435,0
+PTNQ.US,D,20170627,000000,26.728,26.827,26.428,26.438,35090,0
+PTNQ.US,D,20170628,000000,26.393,26.798,26.393,26.798,34927,0
+PTNQ.US,D,20170629,000000,26.64,26.797,26.097,26.352,22013,0
+PTNQ.US,D,20170630,000000,26.344,26.451,26.284,26.352,22965,0
+PTNQ.US,D,20170703,000000,26.304,26.452,26.106,26.106,4360,0
+PTNQ.US,D,20170705,000000,26.145,26.353,26.145,26.284,4137,0
+PTNQ.US,D,20170706,000000,26.244,26.244,26.016,26.116,12895,0
+PTNQ.US,D,20170707,000000,26.206,26.432,26.206,26.393,12721,0
+PTNQ.US,D,20170710,000000,26.393,26.58,26.353,26.57,11306,0
+PTNQ.US,D,20170711,000000,26.59,26.639,26.481,26.565,11991,0
+PTNQ.US,D,20170712,000000,26.851,26.954,26.837,26.954,11070,0
+PTNQ.US,D,20170713,000000,27.063,27.063,26.893,27.013,10651,0
+PTNQ.US,D,20170714,000000,27.201,27.21,27.033,27.201,15032,0
+PTNQ.US,D,20170717,000000,27.261,27.261,27.133,27.231,12173,0
+PTNQ.US,D,20170718,000000,27.221,27.388,27.162,27.369,6363,0
+PTNQ.US,D,20170719,000000,27.567,27.596,27.47,27.577,8014,0
+PTNQ.US,D,20170720,000000,27.478,27.65,27.478,27.582,11868,0
+PTNQ.US,D,20170721,000000,27.291,27.586,27.291,27.586,14989,0
+PTNQ.US,D,20170724,000000,27.593,27.704,27.557,27.704,6969,0
+PTNQ.US,D,20170725,000000,27.724,27.724,27.567,27.644,17510,0
+PTNQ.US,D,20170726,000000,27.672,27.734,27.667,27.734,16996,0
+PTNQ.US,D,20170727,000000,27.744,27.931,27.271,27.547,26155,0
+PTNQ.US,D,20170728,000000,27.458,27.567,27.418,27.532,16301,0
+PTNQ.US,D,20170731,000000,27.625,27.625,27.36,27.438,19776,0
+PTNQ.US,D,20170801,000000,27.507,27.507,27.359,27.458,26153,0
+PTNQ.US,D,20170802,000000,27.639,27.639,27.321,27.507,13422,0
+PTNQ.US,D,20170803,000000,27.605,27.605,27.38,27.405,19491,0
+PTNQ.US,D,20170804,000000,27.517,27.547,27.428,27.498,23425,0
+PTNQ.US,D,20170807,000000,27.478,27.659,27.478,27.641,30808,0
+PTNQ.US,D,20170808,000000,27.605,27.852,27.567,27.567,23966,0
+PTNQ.US,D,20170809,000000,27.408,27.596,27.359,27.552,73758,0
+PTNQ.US,D,20170810,000000,27.33,27.339,26.987,26.987,27433,0
+PTNQ.US,D,20170811,000000,27.123,27.237,26.866,27.191,11309,0
+PTNQ.US,D,20170814,000000,27.428,27.586,27.428,27.577,15189,0
+PTNQ.US,D,20170815,000000,27.596,27.596,27.488,27.577,26948,0
+PTNQ.US,D,20170816,000000,27.605,27.717,27.507,27.591,12304,0
+PTNQ.US,D,20170817,000000,27.625,27.625,27.022,27.093,18221,0
+PTNQ.US,D,20170818,000000,27.019,27.209,26.856,27.042,18203,0
+PTNQ.US,D,20170821,000000,26.984,27.014,26.854,26.974,15380,0
+PTNQ.US,D,20170822,000000,27.142,27.418,27.142,27.418,13712,0
+PTNQ.US,D,20170823,000000,27.305,27.35,27.201,27.321,22788,0
+PTNQ.US,D,20170824,000000,27.291,27.291,27.113,27.221,20838,0
+PTNQ.US,D,20170825,000000,27.271,27.342,27.152,27.191,13586,0
+PTNQ.US,D,20170828,000000,27.133,27.291,27.133,27.231,17442,0
+PTNQ.US,D,20170829,000000,27.023,27.374,27.023,27.34,16725,0
+PTNQ.US,D,20170830,000000,27.443,27.714,27.443,27.664,21934,0
+PTNQ.US,D,20170831,000000,27.754,27.961,27.754,27.941,16750,0
+PTNQ.US,D,20170901,000000,27.991,27.991,27.892,27.951,12535,0
+PTNQ.US,D,20170905,000000,27.794,27.822,27.446,27.694,30672,0
+PTNQ.US,D,20170906,000000,27.664,27.872,27.615,27.774,16543,0
+PTNQ.US,D,20170907,000000,27.823,27.872,27.744,27.831,15155,0
+PTNQ.US,D,20170908,000000,27.912,27.912,27.547,27.547,21213,0
+PTNQ.US,D,20170911,000000,27.803,27.941,27.625,27.892,13268,0
+PTNQ.US,D,20170912,000000,27.902,27.976,27.833,27.894,5673,0
+PTNQ.US,D,20170913,000000,28.039,28.039,27.892,28.011,16626,0
+PTNQ.US,D,20170914,000000,28.021,28.021,27.837,27.881,30848,0
+PTNQ.US,D,20170915,000000,27.852,28.001,27.852,27.941,13253,0
+PTNQ.US,D,20170918,000000,28.119,28.119,27.801,27.892,22252,0
+PTNQ.US,D,20170919,000000,27.961,27.971,27.872,27.961,12310,0
+PTNQ.US,D,20170920,000000,28.03,28.03,27.724,27.831,31671,0
+PTNQ.US,D,20170921,000000,27.902,27.902,27.612,27.714,35427,0
+PTNQ.US,D,20170922,000000,27.694,27.694,27.547,27.608,9743,0
+PTNQ.US,D,20170925,000000,27.517,27.536,27.246,27.369,32631,0
+PTNQ.US,D,20170926,000000,27.605,27.605,27.359,27.419,20715,0
+PTNQ.US,D,20170927,000000,27.622,27.764,27.537,27.684,11256,0
+PTNQ.US,D,20170928,000000,27.654,27.664,27.595,27.643,13311,0
+PTNQ.US,D,20170929,000000,27.842,27.872,27.719,27.872,17788,0
+PTNQ.US,D,20171002,000000,28.01,28.01,27.803,27.867,9634,0
+PTNQ.US,D,20171003,000000,27.942,27.971,27.904,27.971,17363,0
+PTNQ.US,D,20171004,000000,28.001,28.049,27.898,27.99,30739,0
+PTNQ.US,D,20171005,000000,28.119,28.255,28.051,28.251,15420,0
+PTNQ.US,D,20171006,000000,28.247,28.295,28.188,28.295,29899,0
+PTNQ.US,D,20171009,000000,28.351,28.351,28.208,28.275,13751,0
+PTNQ.US,D,20171010,000000,28.374,28.374,28.177,28.283,14544,0
+PTNQ.US,D,20171011,000000,28.265,28.374,28.247,28.295,18920,0
+PTNQ.US,D,20171012,000000,28.435,28.435,28.275,28.294,18210,0
+PTNQ.US,D,20171013,000000,28.428,28.465,28.416,28.435,34035,0
+PTNQ.US,D,20171016,000000,28.523,28.532,28.406,28.523,23692,0
+PTNQ.US,D,20171017,000000,28.415,28.562,28.415,28.562,21886,0
+PTNQ.US,D,20171018,000000,28.622,28.622,28.488,28.523,48571,0
+PTNQ.US,D,20171019,000000,28.473,28.473,28.238,28.425,24489,0
+PTNQ.US,D,20171020,000000,28.587,28.587,28.445,28.473,24929,0
+PTNQ.US,D,20171023,000000,28.547,28.547,28.279,28.294,37312,0
+PTNQ.US,D,20171024,000000,28.483,28.483,28.255,28.35,85771,0
+PTNQ.US,D,20171025,000000,28.345,28.345,28.018,28.228,38078,0
+PTNQ.US,D,20171026,000000,28.265,28.265,28.153,28.178,16308,0
+PTNQ.US,D,20171027,000000,28.425,28.986,28.425,28.931,55410,0
+PTNQ.US,D,20171030,000000,28.991,29.116,28.956,29.056,31234,0
+PTNQ.US,D,20171031,000000,29.125,29.158,29.047,29.125,26559,0
+PTNQ.US,D,20171101,000000,29.24,29.24,29.046,29.13,38481,0
+PTNQ.US,D,20171102,000000,29.233,29.233,28.888,29.096,23806,0
+PTNQ.US,D,20171103,000000,29.086,29.362,29.066,29.342,41201,0
+PTNQ.US,D,20171106,000000,29.352,29.46,29.294,29.436,36447,0
+PTNQ.US,D,20171107,000000,29.558,29.558,29.381,29.46,39843,0
+PTNQ.US,D,20171108,000000,29.489,29.588,29.431,29.509,16180,0
+PTNQ.US,D,20171109,000000,29.441,29.46,29.143,29.441,32225,0
+PTNQ.US,D,20171110,000000,29.323,29.45,29.313,29.42,20021,0
+PTNQ.US,D,20171113,000000,29.411,29.509,29.385,29.469,11552,0
+PTNQ.US,D,20171114,000000,29.391,29.391,29.258,29.283,40260,0
+PTNQ.US,D,20171115,000000,29.13,29.283,29.13,29.213,10587,0
+PTNQ.US,D,20171116,000000,29.41,29.667,29.41,29.627,25158,0
+PTNQ.US,D,20171117,000000,29.627,29.627,29.441,29.469,45805,0
+PTNQ.US,D,20171120,000000,29.441,29.489,29.411,29.441,19858,0
+PTNQ.US,D,20171121,000000,29.603,29.785,29.603,29.756,53121,0
+PTNQ.US,D,20171122,000000,29.884,29.884,29.766,29.824,12607,0
+PTNQ.US,D,20171124,000000,29.864,29.924,29.839,29.864,4531,0
+PTNQ.US,D,20171127,000000,29.727,30.023,29.727,29.914,21197,0
+PTNQ.US,D,20171128,000000,30.081,30.081,29.824,29.959,25637,0
+PTNQ.US,D,20171129,000000,30.042,30.042,29.341,29.469,54907,0
+PTNQ.US,D,20171130,000000,29.597,29.747,29.529,29.737,35783,0
+PTNQ.US,D,20171201,000000,29.588,29.687,29.243,29.558,40546,0
+PTNQ.US,D,20171204,000000,29.617,29.781,29.183,29.194,36063,0
+PTNQ.US,D,20171205,000000,29.233,29.578,29.233,29.234,57443,0
+PTNQ.US,D,20171206,000000,29.233,29.431,29.233,29.371,77624,0
+PTNQ.US,D,20171207,000000,29.243,29.568,29.243,29.507,17674,0
+PTNQ.US,D,20171208,000000,29.775,29.775,29.549,29.558,34716,0
+PTNQ.US,D,20171211,000000,29.727,29.824,29.672,29.824,19065,0
+PTNQ.US,D,20171212,000000,29.785,29.884,29.785,29.785,17556,0
+PTNQ.US,D,20171213,000000,29.924,29.944,29.757,29.864,37417,0
+PTNQ.US,D,20171214,000000,29.944,29.984,29.798,29.834,34725,0
+PTNQ.US,D,20171215,000000,29.944,30.209,29.891,30.146,33992,0
+PTNQ.US,D,20171218,000000,30.397,30.456,30.269,30.436,37723,0
+PTNQ.US,D,20171219,000000,30.358,30.495,30.169,30.257,42345,0
+PTNQ.US,D,20171220,000000,30.358,30.476,30.111,30.192,30878,0
+PTNQ.US,D,20171221,000000,30.277,30.33,30.16,30.195,17316,0
+PTNQ.US,D,20171222,000000,30.219,30.219,30.11,30.19,17512,0
+PTNQ.US,D,20171226,000000,30.052,30.052,29.935,29.984,14950,0
+PTNQ.US,D,20171227,000000,30.149,30.149,29.983,30.031,39214,0
+PTNQ.US,D,20171228,000000,30.09,30.129,30.011,30.04,19607,0
+PTNQ.US,D,20171229,000000,30.179,30.179,29.932,29.932,31981,0
+PTNQ.US,D,20180102,000000,30.299,30.407,30.277,30.406,11923,0
+PTNQ.US,D,20180103,000000,30.545,30.723,30.485,30.703,30311,0
+PTNQ.US,D,20180104,000000,30.733,30.812,30.664,30.772,46014,0
+PTNQ.US,D,20180105,000000,31,31.069,30.863,31.06,43483,0
+PTNQ.US,D,20180108,000000,31.158,31.188,31.045,31.169,24885,0
+PTNQ.US,D,20180109,000000,31.347,31.347,31.064,31.188,42175,0
+PTNQ.US,D,20180110,000000,31.079,31.119,30.906,31.109,37638,0
+PTNQ.US,D,20180111,000000,31.188,31.278,31.107,31.267,57531,0
+PTNQ.US,D,20180112,000000,31.357,31.574,31.238,31.574,102430,0
+PTNQ.US,D,20180116,000000,31.851,31.921,31.4,31.436,30803,0
+PTNQ.US,D,20180117,000000,31.722,31.822,31.465,31.772,69401,0
+PTNQ.US,D,20180118,000000,31.871,31.881,31.663,31.76,39505,0
+PTNQ.US,D,20180119,000000,31.841,31.891,31.762,31.866,59281,0
+PTNQ.US,D,20180122,000000,31.98,32.207,31.876,32.118,22215,0
+PTNQ.US,D,20180123,000000,32.455,32.524,32.356,32.514,78850,0
+PTNQ.US,D,20180124,000000,32.465,32.623,32.124,32.336,73192,0
+PTNQ.US,D,20180125,000000,32.542,32.542,32.207,32.276,42976,0
+PTNQ.US,D,20180126,000000,32.485,32.761,32.405,32.751,46054,0
+PTNQ.US,D,20180129,000000,32.781,32.781,32.512,32.663,35602,0
+PTNQ.US,D,20180130,000000,32.445,32.455,32.207,32.356,44379,0
+PTNQ.US,D,20180131,000000,32.663,32.663,32.326,32.475,24013,0
+PTNQ.US,D,20180201,000000,32.267,32.544,32.103,32.192,38505,0
+PTNQ.US,D,20180202,000000,32.078,32.166,31.504,31.554,73127,0
+PTNQ.US,D,20180205,000000,31.188,31.742,30.347,30.495,322190,0
+PTNQ.US,D,20180206,000000,29.644,31.107,29.634,31.053,115428,0
+PTNQ.US,D,20180207,000000,31.129,31.337,30.722,30.722,48872,0
+PTNQ.US,D,20180208,000000,30.891,30.891,29.478,29.481,78728,0
+PTNQ.US,D,20180209,000000,29.634,30.07,28.765,30.07,74686,0
+PTNQ.US,D,20180212,000000,30.327,30.674,30.105,30.535,42518,0
+PTNQ.US,D,20180213,000000,30.129,30.644,30.129,30.616,32469,0
+PTNQ.US,D,20180214,000000,30.485,31.228,30.485,31.218,56276,0
+PTNQ.US,D,20180215,000000,31.297,31.732,31.198,31.667,101502,0
+PTNQ.US,D,20180216,000000,31.742,31.97,31.623,31.623,30871,0
+PTNQ.US,D,20180220,000000,31.617,31.94,31.524,31.663,17465,0
+PTNQ.US,D,20180221,000000,31.97,32.118,31.594,31.594,43887,0
+PTNQ.US,D,20180222,000000,31.822,31.871,31.554,31.594,40988,0
+PTNQ.US,D,20180223,000000,31.871,32.227,31.732,32.227,22610,0
+PTNQ.US,D,20180226,000000,32.465,32.721,32.425,32.583,128803,0
+PTNQ.US,D,20180227,000000,32.751,32.751,32.286,32.286,48021,0
+PTNQ.US,D,20180228,000000,32.316,32.509,32.058,32.058,46798,0
+PTNQ.US,D,20180301,000000,32.039,32.167,31.287,31.544,31076,0
+PTNQ.US,D,20180302,000000,31.268,31.821,31.069,31.821,41644,0
+PTNQ.US,D,20180305,000000,31.772,32.207,31.554,32.157,40455,0
+PTNQ.US,D,20180306,000000,32.148,32.373,32.102,32.276,118079,0
+PTNQ.US,D,20180307,000000,32.068,32.356,32.03,32.286,23296,0
+PTNQ.US,D,20180308,000000,32.539,32.555,32.39,32.474,30032,0
+PTNQ.US,D,20180309,000000,32.791,33.078,32.731,33.028,56019,0
+PTNQ.US,D,20180312,000000,33.375,33.423,33.148,33.375,15131,0
+PTNQ.US,D,20180313,000000,33.533,33.543,32.826,32.888,22414,0
+PTNQ.US,D,20180314,000000,32.999,33.078,32.787,32.91,29823,0
+PTNQ.US,D,20180315,000000,32.9,33.048,32.751,32.859,18097,0
+PTNQ.US,D,20180316,000000,32.918,32.965,32.786,32.791,81182,0
+PTNQ.US,D,20180319,000000,32.425,32.435,31.841,32.088,34640,0
+PTNQ.US,D,20180320,000000,32.217,32.217,31.96,32.177,18022,0
+PTNQ.US,D,20180321,000000,32.117,32.293,31.97,32.118,24357,0
+PTNQ.US,D,20180322,000000,31.663,31.775,31.218,31.228,35446,0
+PTNQ.US,D,20180323,000000,31.178,31.269,30.446,30.446,25063,0
+PTNQ.US,D,20180326,000000,31.04,31.574,30.655,31.574,32580,0
+PTNQ.US,D,20180327,000000,31.921,31.921,30.277,30.456,33241,0
+PTNQ.US,D,20180328,000000,30.545,30.545,30.031,30.238,39297,0
+PTNQ.US,D,20180329,000000,30.253,31.04,30.139,30.772,26694,0
+PTNQ.US,D,20180402,000000,30.644,30.644,29.536,29.842,38443,0
+PTNQ.US,D,20180403,000000,30.159,30.208,29.664,30.199,28149,0
+PTNQ.US,D,20180404,000000,29.644,30.694,29.644,30.694,28269,0
+PTNQ.US,D,20180405,000000,31.099,31.099,30.695,30.792,102306,0
+PTNQ.US,D,20180406,000000,30.625,30.772,29.939,30.07,25036,0
+PTNQ.US,D,20180409,000000,30.436,30.837,30.229,30.229,16311,0
+PTNQ.US,D,20180410,000000,30.706,30.97,30.595,30.851,39389,0
+PTNQ.US,D,20180411,000000,30.684,31.026,30.684,30.734,23871,0
+PTNQ.US,D,20180412,000000,30.99,31.218,30.772,31.139,18108,0
+PTNQ.US,D,20180413,000000,31.317,31.317,30.859,30.935,33679,0
+PTNQ.US,D,20180416,000000,31.317,31.317,31.057,31.188,38905,0
+PTNQ.US,D,20180417,000000,31.327,31.921,31.327,31.861,35433,0
+PTNQ.US,D,20180418,000000,32.02,32.03,31.722,31.95,41087,0
+PTNQ.US,D,20180419,000000,31.891,31.891,31.55,31.663,53993,0
+PTNQ.US,D,20180420,000000,31.485,31.516,31.03,31.119,37838,0
+PTNQ.US,D,20180423,000000,31.238,31.362,30.909,31.069,12338,0
+PTNQ.US,D,20180424,000000,31.297,31.297,30.228,30.336,32795,0
+PTNQ.US,D,20180425,000000,30.466,30.513,30.159,30.377,47956,0
+PTNQ.US,D,20180426,000000,30.921,31.149,30.752,31.089,59979,0
+PTNQ.US,D,20180427,000000,31.663,31.663,30.95,31.099,26371,0
+PTNQ.US,D,20180430,000000,31.258,31.357,30.831,30.861,59254,0
+PTNQ.US,D,20180501,000000,30.812,31.129,30.762,31.079,18613,0
+PTNQ.US,D,20180502,000000,31.415,31.415,31.03,31.045,147048,0
+PTNQ.US,D,20180503,000000,31.01,31.054,30.575,31,16344,0
+PTNQ.US,D,20180504,000000,30.95,31.682,30.95,31.643,47336,0
+PTNQ.US,D,20180507,000000,31.94,31.96,31.752,31.861,45252,0
+PTNQ.US,D,20180508,000000,31.722,31.856,31.673,31.812,34293,0
+PTNQ.US,D,20180509,000000,31.96,32.227,31.813,32.217,41002,0
+PTNQ.US,D,20180510,000000,32.356,32.554,32.128,32.544,28499,0
+PTNQ.US,D,20180511,000000,32.564,32.593,32.336,32.504,26050,0
+PTNQ.US,D,20180514,000000,32.633,32.771,32.425,32.564,36066,0
+PTNQ.US,D,20180515,000000,32.336,32.445,32.044,32.217,31717,0
+PTNQ.US,D,20180516,000000,32.187,32.485,32.187,32.425,53644,0
+PTNQ.US,D,20180517,000000,32.435,32.534,32.177,32.316,26421,0
+PTNQ.US,D,20180518,000000,32.276,32.276,32.058,32.148,35906,0
+PTNQ.US,D,20180521,000000,32.455,32.463,32.192,32.296,33671,0
+PTNQ.US,D,20180522,000000,32.445,32.445,32.237,32.237,32992,0
+PTNQ.US,D,20180523,000000,32.148,32.465,32.058,32.455,47505,0
+PTNQ.US,D,20180524,000000,32.574,32.583,32.217,32.524,33474,0
+PTNQ.US,D,20180525,000000,32.564,32.673,32.455,32.583,41485,0
+PTNQ.US,D,20180529,000000,32.415,32.531,32.187,32.415,48140,0
+PTNQ.US,D,20180530,000000,32.564,32.692,32.415,32.653,73304,0
+PTNQ.US,D,20180531,000000,32.731,32.819,32.494,32.623,32544,0
+PTNQ.US,D,20180601,000000,32.83,33.148,32.761,33.148,24167,0
+PTNQ.US,D,20180604,000000,33.335,33.444,33.188,33.434,49734,0
+PTNQ.US,D,20180605,000000,33.632,33.632,33.366,33.533,36082,0
+PTNQ.US,D,20180606,000000,33.671,33.721,33.404,33.721,46284,0
+PTNQ.US,D,20180607,000000,33.86,33.86,33.256,33.424,88888,0
+PTNQ.US,D,20180608,000000,33.326,33.473,33.148,33.473,44247,0
+PTNQ.US,D,20180611,000000,33.345,33.612,33.345,33.533,48496,0
+PTNQ.US,D,20180612,000000,33.721,33.741,33.523,33.741,36672,0
+PTNQ.US,D,20180613,000000,33.831,33.969,33.686,33.731,56302,0
+PTNQ.US,D,20180614,000000,33.761,34.097,33.761,34.057,35376,0
+PTNQ.US,D,20180615,000000,33.939,33.997,33.831,33.93,40011,0
+PTNQ.US,D,20180618,000000,33.622,33.929,33.622,33.919,40035,0
+PTNQ.US,D,20180619,000000,33.612,33.831,33.365,33.831,68207,0
+PTNQ.US,D,20180620,000000,34.116,34.171,33.761,34.076,54503,0
+PTNQ.US,D,20180621,000000,34.176,34.295,33.711,33.761,83950,0
+PTNQ.US,D,20180622,000000,33.831,33.831,33.567,33.681,41476,0
+PTNQ.US,D,20180625,000000,33.503,33.503,32.604,32.969,95328,0
+PTNQ.US,D,20180626,000000,32.86,33.256,32.86,33.088,24916,0
+PTNQ.US,D,20180627,000000,33.108,33.345,32.534,32.534,46496,0
+PTNQ.US,D,20180628,000000,32.613,33.017,32.514,32.91,36575,0
+PTNQ.US,D,20180629,000000,33.098,33.207,32.94,32.949,57937,0
+PTNQ.US,D,20180702,000000,32.593,33.217,32.554,33.217,61969,0
+PTNQ.US,D,20180703,000000,33.236,33.236,32.731,32.731,18357,0
+PTNQ.US,D,20180705,000000,33.088,33.236,32.85,33.236,43628,0
+PTNQ.US,D,20180706,000000,33.316,33.711,33.316,33.652,62176,0
+PTNQ.US,D,20180709,000000,34.018,34.018,33.786,34.002,118792,0
+PTNQ.US,D,20180710,000000,34.226,34.226,33.95,34.077,42847,0
+PTNQ.US,D,20180711,000000,33.899,34.057,33.781,33.899,22297,0
+PTNQ.US,D,20180712,000000,34.106,34.474,34.079,34.474,42808,0
+PTNQ.US,D,20180713,000000,34.494,34.612,34.392,34.513,43686,0
+PTNQ.US,D,20180716,000000,34.334,34.553,34.334,34.414,57089,0
+PTNQ.US,D,20180717,000000,34.176,34.669,34.057,34.602,55314,0
+PTNQ.US,D,20180718,000000,34.759,34.759,34.459,34.592,55470,0
+PTNQ.US,D,20180719,000000,34.572,34.572,34.335,34.374,31798,0
+PTNQ.US,D,20180720,000000,34.621,34.621,34.347,34.374,60279,0
+PTNQ.US,D,20180723,000000,34.394,34.503,34.214,34.462,25452,0
+PTNQ.US,D,20180724,000000,34.889,35.245,34.503,34.605,125018,0
+PTNQ.US,D,20180725,000000,34.789,35.067,34.661,35.067,45879,0
+PTNQ.US,D,20180726,000000,34.759,34.759,34.565,34.615,36535,0
+PTNQ.US,D,20180727,000000,34.929,34.929,33.969,34.136,51576,0
+PTNQ.US,D,20180730,000000,34.236,34.236,33.493,33.563,100358,0
+PTNQ.US,D,20180731,000000,33.681,33.998,33.584,33.821,44658,0
+PTNQ.US,D,20180801,000000,33.978,34.106,33.86,34.02,40674,0
+PTNQ.US,D,20180802,000000,33.86,34.513,33.86,34.484,34902,0
+PTNQ.US,D,20180803,000000,34.671,34.671,34.374,34.582,33092,0
+PTNQ.US,D,20180806,000000,34.671,34.789,34.494,34.787,40818,0
+PTNQ.US,D,20180807,000000,34.929,34.977,34.842,34.939,39210,0
+PTNQ.US,D,20180808,000000,35.017,35.047,34.819,34.967,45571,0
+PTNQ.US,D,20180809,000000,35.027,35.077,34.839,34.967,38907,0
+PTNQ.US,D,20180810,000000,34.651,34.829,34.562,34.691,33280,0
+PTNQ.US,D,20180813,000000,34.73,34.959,34.621,34.651,52029,0
+PTNQ.US,D,20180814,000000,34.73,34.909,34.67,34.879,85297,0
+PTNQ.US,D,20180815,000000,34.542,34.577,34.198,34.444,34227,0
+PTNQ.US,D,20180816,000000,34.711,34.759,34.464,34.552,25719,0
+PTNQ.US,D,20180817,000000,34.354,34.621,34.264,34.562,86706,0
+PTNQ.US,D,20180820,000000,34.542,34.636,34.389,34.523,72973,0
+PTNQ.US,D,20180821,000000,34.621,34.829,34.621,34.671,29351,0
+PTNQ.US,D,20180822,000000,34.602,34.828,34.602,34.799,32915,0
+PTNQ.US,D,20180823,000000,34.769,34.987,34.711,34.735,49106,0
+PTNQ.US,D,20180824,000000,34.889,35.087,34.877,35.087,56757,0
+PTNQ.US,D,20180827,000000,35.205,35.422,35.18,35.364,53881,0
+PTNQ.US,D,20180828,000000,35.552,35.582,35.404,35.412,64403,0
+PTNQ.US,D,20180829,000000,35.562,35.917,35.562,35.917,241688,0
+PTNQ.US,D,20180830,000000,35.888,36.047,35.74,35.83,68989,0
+PTNQ.US,D,20180831,000000,35.83,35.977,35.75,35.908,70075,0
+PTNQ.US,D,20180904,000000,35.73,35.83,35.572,35.75,46674,0
+PTNQ.US,D,20180905,000000,35.7,35.7,35.14,35.245,56869,0
+PTNQ.US,D,20180906,000000,35.225,35.225,34.696,34.939,57495,0
+PTNQ.US,D,20180907,000000,34.691,35.057,34.631,34.829,32332,0
+PTNQ.US,D,20180910,000000,34.997,35.067,34.711,34.884,74312,0
+PTNQ.US,D,20180911,000000,34.779,35.215,34.779,35.195,43230,0
+PTNQ.US,D,20180912,000000,35.147,35.205,34.779,35.069,32609,0
+PTNQ.US,D,20180913,000000,35.284,35.492,35.284,35.432,33175,0
+PTNQ.US,D,20180914,000000,35.492,35.502,35.195,35.354,264590,0
+PTNQ.US,D,20180917,000000,35.215,35.265,34.78,34.829,43491,0
+PTNQ.US,D,20180918,000000,34.919,35.274,34.779,35.147,34174,0
+PTNQ.US,D,20180919,000000,35.147,35.185,34.865,35.117,26544,0
+PTNQ.US,D,20180920,000000,35.304,35.522,35.215,35.482,53211,0
+PTNQ.US,D,20180921,000000,35.62,35.62,35.255,35.294,56519,0
+PTNQ.US,D,20180924,000000,35.047,35.384,34.889,35.384,63340,0
+PTNQ.US,D,20180925,000000,35.442,35.442,35.284,35.42,60014,0
+PTNQ.US,D,20180926,000000,35.442,35.76,35.442,35.532,47017,0
+PTNQ.US,D,20180927,000000,35.552,35.848,35.552,35.75,49180,0
+PTNQ.US,D,20180928,000000,35.592,35.83,35.592,35.75,48630,0
+PTNQ.US,D,20181001,000000,35.997,36.056,35.714,35.82,107713,0
+PTNQ.US,D,20181002,000000,35.7,35.972,35.645,35.75,138341,0
+PTNQ.US,D,20181003,000000,35.898,35.942,35.735,35.79,40576,0
+PTNQ.US,D,20181004,000000,35.562,35.66,34.869,35.097,47505,0
+PTNQ.US,D,20181005,000000,35.099,35.137,34.337,34.671,63373,0
+PTNQ.US,D,20181008,000000,34.562,34.704,34.106,34.434,52350,0
+PTNQ.US,D,20181009,000000,34.434,34.769,34.434,34.542,32088,0
+PTNQ.US,D,20181010,000000,34.384,34.384,32.94,33.028,63621,0
+PTNQ.US,D,20181011,000000,32.771,33.236,32.257,32.663,119507,0
+PTNQ.US,D,20181012,000000,33.483,33.612,32.9,33.553,55796,0
+PTNQ.US,D,20181015,000000,33.463,33.463,33.038,33.158,80365,0
+PTNQ.US,D,20181016,000000,33.385,34.146,33.385,34.136,48248,0
+PTNQ.US,D,20181017,000000,34.314,34.314,33.776,34.126,61404,0
+PTNQ.US,D,20181018,000000,33.988,33.988,33.191,33.335,50378,0
+PTNQ.US,D,20181019,000000,33.483,33.831,33.216,33.316,38598,0
+PTNQ.US,D,20181022,000000,33.513,33.662,33.194,33.493,52438,0
+PTNQ.US,D,20181023,000000,32.91,33.424,32.504,33.355,79832,0
+PTNQ.US,D,20181024,000000,33.217,33.306,31.762,31.802,125901,0
+PTNQ.US,D,20181025,000000,32.247,33.058,32.207,32.91,82029,0
+PTNQ.US,D,20181026,000000,31.891,32.612,31.647,31.99,98071,0
+PTNQ.US,D,20181029,000000,32.583,32.583,30.851,31.495,83169,0
+PTNQ.US,D,20181030,000000,31.228,31.91,31.188,31.831,69236,0
+PTNQ.US,D,20181031,000000,32.494,32.889,32.435,32.692,113677,0
+PTNQ.US,D,20181101,000000,32.603,32.88,32.584,32.88,133406,0
+PTNQ.US,D,20181102,000000,32.81,32.9,32.494,32.623,211825,0
+PTNQ.US,D,20181105,000000,32.623,32.623,32.336,32.485,71838,0
+PTNQ.US,D,20181106,000000,32.593,32.771,32.445,32.663,56807,0
+PTNQ.US,D,20181107,000000,32.9,33.207,32.8,33.207,64924,0
+PTNQ.US,D,20181108,000000,33.158,33.158,33.018,33.051,35861,0
+PTNQ.US,D,20181109,000000,32.979,32.979,32.682,32.82,44779,0
+PTNQ.US,D,20181112,000000,32.741,32.741,32.306,32.336,31466,0
+PTNQ.US,D,20181113,000000,32.425,32.579,32.267,32.276,92172,0
+PTNQ.US,D,20181114,000000,32.524,32.534,32.138,32.197,35560,0
+PTNQ.US,D,20181115,000000,32.207,32.504,32.039,32.455,34952,0
+PTNQ.US,D,20181116,000000,32.336,32.465,32.227,32.415,24220,0
+PTNQ.US,D,20181119,000000,32.485,32.485,32.385,32.425,49798,0
+PTNQ.US,D,20181120,000000,32.425,32.445,32.385,32.435,109451,0
+PTNQ.US,D,20181121,000000,32.425,32.425,32.395,32.425,79487,0
+PTNQ.US,D,20181123,000000,32.425,32.435,32.395,32.416,11974,0
+PTNQ.US,D,20181126,000000,32.445,32.445,32.405,32.405,60724,0
+PTNQ.US,D,20181127,000000,32.435,32.435,32.415,32.416,50227,0
+PTNQ.US,D,20181128,000000,32.455,32.455,32.405,32.43,51916,0
+PTNQ.US,D,20181129,000000,32.405,32.445,32.405,32.425,119825,0
+PTNQ.US,D,20181130,000000,32.435,32.435,32.405,32.435,121953,0
+PTNQ.US,D,20181203,000000,32.465,32.465,32.405,32.445,66045,0
+PTNQ.US,D,20181204,000000,32.395,32.445,32.395,32.435,167599,0
+PTNQ.US,D,20181206,000000,32.475,32.485,32.425,32.425,145746,0
+PTNQ.US,D,20181207,000000,32.475,32.475,32.425,32.435,62442,0
+PTNQ.US,D,20181210,000000,32.465,32.475,32.425,32.445,179265,0
+PTNQ.US,D,20181211,000000,32.475,32.475,32.435,32.444,91069,0
+PTNQ.US,D,20181212,000000,32.465,32.475,32.435,32.45,22258,0
+PTNQ.US,D,20181213,000000,32.475,32.485,32.435,32.475,35115,0
+PTNQ.US,D,20181214,000000,32.485,32.485,32.435,32.451,136682,0
+PTNQ.US,D,20181217,000000,32.485,32.485,32.435,32.475,121752,0
+PTNQ.US,D,20181218,000000,32.485,32.485,32.435,32.455,102692,0
+PTNQ.US,D,20181219,000000,32.425,32.494,32.425,32.475,102134,0
+PTNQ.US,D,20181220,000000,32.485,32.494,32.445,32.475,336688,0
+PTNQ.US,D,20181221,000000,32.485,32.504,32.415,32.475,279969,0
+PTNQ.US,D,20181224,000000,32.494,32.554,32.445,32.504,210313,0
+PTNQ.US,D,20181226,000000,32.465,32.494,32.455,32.465,90681,0
+PTNQ.US,D,20181227,000000,32.494,32.494,32.455,32.475,182696,0
+PTNQ.US,D,20181228,000000,32.445,32.485,32.435,32.475,174406,0
+PTNQ.US,D,20181231,000000,32.485,32.494,32.465,32.48,95522,0
+PTNQ.US,D,20190102,000000,32.504,32.504,32.465,32.504,207975,0
+PTNQ.US,D,20190103,000000,32.475,32.485,32.465,32.485,203166,0
+PTNQ.US,D,20190104,000000,32.504,32.504,32.475,32.494,84327,0
+PTNQ.US,D,20190107,000000,32.494,32.494,32.465,32.485,143550,0
+PTNQ.US,D,20190108,000000,32.494,32.494,32.475,32.494,220203,0
+PTNQ.US,D,20190109,000000,32.504,32.504,32.475,32.485,134153,0
+PTNQ.US,D,20190110,000000,32.514,32.514,32.485,32.494,75801,0
+PTNQ.US,D,20190111,000000,32.465,32.514,32.465,32.494,57574,0
+PTNQ.US,D,20190114,000000,32.504,32.504,32.485,32.504,39289,0
+PTNQ.US,D,20190115,000000,32.514,32.514,32.485,32.504,138545,0
+PTNQ.US,D,20190116,000000,32.494,32.514,32.494,32.504,147491,0
+PTNQ.US,D,20190117,000000,32.504,32.524,32.485,32.514,73496,0
+PTNQ.US,D,20190118,000000,32.524,32.524,32.485,32.514,134153,0
+PTNQ.US,D,20190122,000000,32.524,32.524,32.494,32.524,62149,0
+PTNQ.US,D,20190123,000000,32.485,32.524,32.485,32.524,97645,0
+PTNQ.US,D,20190124,000000,32.504,32.534,32.504,32.524,134264,0
+PTNQ.US,D,20190125,000000,32.544,32.554,32.504,32.534,62007,0
+PTNQ.US,D,20190128,000000,32.485,32.524,32.485,32.504,90428,0
+PTNQ.US,D,20190129,000000,32.564,32.564,32.514,32.534,71176,0
+PTNQ.US,D,20190130,000000,32.574,32.574,32.504,32.534,124363,0
+PTNQ.US,D,20190131,000000,32.534,32.534,32.514,32.534,144367,0
+PTNQ.US,D,20190201,000000,32.534,32.544,32.514,32.534,106307,0
+PTNQ.US,D,20190204,000000,32.494,32.534,32.494,32.534,82612,0
+PTNQ.US,D,20190205,000000,32.544,32.544,32.524,32.529,218753,0
+PTNQ.US,D,20190206,000000,32.544,32.544,32.524,32.544,54999,0
+PTNQ.US,D,20190207,000000,32.544,32.544,32.514,32.514,101588,0
+PTNQ.US,D,20190208,000000,32.554,32.554,32.524,32.544,48398,0
+PTNQ.US,D,20190211,000000,32.524,32.544,32.524,32.534,79493,0
+PTNQ.US,D,20190212,000000,32.554,32.554,32.524,32.544,112814,0
+PTNQ.US,D,20190213,000000,32.554,32.554,32.514,32.524,77210,0
+PTNQ.US,D,20190214,000000,32.554,32.559,32.534,32.534,57894,0
+PTNQ.US,D,20190215,000000,32.534,32.554,32.524,32.524,63477,0
+PTNQ.US,D,20190219,000000,32.549,32.564,32.544,32.554,49847,0
+PTNQ.US,D,20190220,000000,32.574,32.574,32.534,32.554,76891,0
+PTNQ.US,D,20190221,000000,32.584,32.584,32.524,32.534,199515,0
+PTNQ.US,D,20190222,000000,32.604,32.604,32.534,32.544,97975,0
+PTNQ.US,D,20190225,000000,32.713,32.875,32.664,32.666,166037,0
+PTNQ.US,D,20190226,000000,32.624,32.809,32.607,32.717,110115,0
+PTNQ.US,D,20190227,000000,32.614,32.722,32.355,32.681,90335,0
+PTNQ.US,D,20190228,000000,32.624,32.722,32.554,32.614,78643,0
+PTNQ.US,D,20190301,000000,32.742,32.902,32.624,32.852,150886,0
+PTNQ.US,D,20190304,000000,33.051,33.101,32.516,32.852,61672,0
+PTNQ.US,D,20190305,000000,32.951,32.961,32.704,32.892,66417,0
+PTNQ.US,D,20190306,000000,32.912,32.912,32.644,32.683,105624,0
+PTNQ.US,D,20190307,000000,32.624,32.624,32.166,32.295,77163,0
+PTNQ.US,D,20190308,000000,31.988,32.246,31.868,32.246,63174,0
+PTNQ.US,D,20190311,000000,32.435,32.913,32.415,32.912,93892,0
+PTNQ.US,D,20190312,000000,33.001,33.161,32.907,33.071,68478,0
+PTNQ.US,D,20190313,000000,33.28,33.478,33.23,33.31,151384,0
+PTNQ.US,D,20190314,000000,33.388,33.388,33.27,33.3,68473,0
+PTNQ.US,D,20190315,000000,33.448,33.677,33.388,33.563,85917,0
+PTNQ.US,D,20190318,000000,33.578,33.741,33.528,33.647,49062,0
+PTNQ.US,D,20190319,000000,33.807,33.946,33.667,33.747,147712,0
+PTNQ.US,D,20190320,000000,33.797,34.074,33.647,33.936,107238,0
+PTNQ.US,D,20190321,000000,33.797,34.478,33.797,34.433,283865,0
+PTNQ.US,D,20190322,000000,34.313,34.343,33.652,33.667,231266,0
+PTNQ.US,D,20190325,000000,33.468,33.697,33.369,33.637,83298,0
+PTNQ.US,D,20190326,000000,33.926,34.044,33.603,33.777,167694,0
+PTNQ.US,D,20190327,000000,33.856,33.869,33.323,33.588,142650,0
+PTNQ.US,D,20190328,000000,33.687,33.719,33.448,33.647,69162,0
+PTNQ.US,D,20190329,000000,33.936,33.936,33.697,33.886,127295,0
+PTNQ.US,D,20190401,000000,34.134,34.353,34.121,34.323,153017,0
+PTNQ.US,D,20190402,000000,34.333,34.49,34.311,34.483,83687,0
+PTNQ.US,D,20190403,000000,34.681,34.86,34.562,34.671,137657,0
+PTNQ.US,D,20190404,000000,34.572,34.77,34.448,34.661,63378,0
+PTNQ.US,D,20190405,000000,34.81,34.84,34.72,34.83,100425,0
+PTNQ.US,D,20190408,000000,34.8,34.92,34.641,34.92,48412,0
+PTNQ.US,D,20190409,000000,34.83,34.92,34.73,34.78,52886,0
+PTNQ.US,D,20190410,000000,34.89,34.989,34.82,34.958,78887,0
+PTNQ.US,D,20190411,000000,35.079,35.079,34.834,34.91,56405,0
+PTNQ.US,D,20190412,000000,35.009,35.076,34.94,35.069,44223,0
+PTNQ.US,D,20190415,000000,35.029,35.119,34.88,35.099,71519,0
+PTNQ.US,D,20190416,000000,35.248,35.268,35.129,35.218,69530,0
+PTNQ.US,D,20190417,000000,35.357,35.456,35.228,35.347,72781,0
+PTNQ.US,D,20190418,000000,35.367,35.396,35.178,35.387,58853,0
+PTNQ.US,D,20190422,000000,35.297,35.486,35.238,35.486,78632,0
+PTNQ.US,D,20190423,000000,35.586,35.953,35.536,35.933,82734,0
+PTNQ.US,D,20190424,000000,35.983,36.003,35.798,35.835,93030,0
+PTNQ.US,D,20190425,000000,36.142,36.142,35.825,35.973,116370,0
+PTNQ.US,D,20190426,000000,35.864,36.003,35.625,36.003,111079,0
+PTNQ.US,D,20190429,000000,36.053,36.122,35.923,36.061,198292,0
+PTNQ.US,D,20190430,000000,35.815,35.82,35.556,35.805,124157,0
+PTNQ.US,D,20190501,000000,35.983,36.092,35.685,35.685,94801,0
+PTNQ.US,D,20190502,000000,35.63,35.808,35.33,35.516,83158,0
+PTNQ.US,D,20190503,000000,35.725,36.082,35.725,36.082,66453,0
+PTNQ.US,D,20190506,000000,35.327,35.894,35.327,35.874,74086,0
+PTNQ.US,D,20190507,000000,35.426,35.576,34.84,35.126,120660,0
+PTNQ.US,D,20190508,000000,34.989,35.307,34.989,35.029,129016,0
+PTNQ.US,D,20190509,000000,34.74,34.969,34.413,34.9,123848,0
+PTNQ.US,D,20190510,000000,34.75,35.037,34.194,34.9,99590,0
+PTNQ.US,D,20190513,000000,34.104,34.204,33.647,33.747,100064,0
+PTNQ.US,D,20190514,000000,33.946,34.284,33.877,34.104,45249,0
+PTNQ.US,D,20190515,000000,33.807,34.631,33.807,34.562,88434,0
+PTNQ.US,D,20190516,000000,34.651,35.119,34.532,34.92,72258,0
+PTNQ.US,D,20190517,000000,34.592,35.013,34.552,34.582,60658,0
+PTNQ.US,D,20190520,000000,34.114,34.174,33.856,34.015,56098,0
+PTNQ.US,D,20190521,000000,34.343,34.403,34.154,34.333,47500,0
+PTNQ.US,D,20190522,000000,34.194,34.313,34.139,34.204,55522,0
+PTNQ.US,D,20190523,000000,33.846,33.846,33.468,33.648,72316,0
+PTNQ.US,D,20190524,000000,33.896,33.975,33.62,33.627,71988,0
+PTNQ.US,D,20190528,000000,33.657,33.883,33.498,33.568,44663,0
+PTNQ.US,D,20190529,000000,33.359,33.388,33.081,33.27,93899,0
+PTNQ.US,D,20190530,000000,33.379,33.444,33.18,33.388,50317,0
+PTNQ.US,D,20190531,000000,33.011,33.091,32.832,32.862,151288,0
+PTNQ.US,D,20190603,000000,32.722,32.812,32.008,32.176,55387,0
+PTNQ.US,D,20190604,000000,32.435,33.041,32.354,33.041,71496,0
+PTNQ.US,D,20190605,000000,33.359,33.359,32.935,33.29,59801,0
+PTNQ.US,D,20190606,000000,33.27,33.608,33.195,33.528,190961,0
+PTNQ.US,D,20190607,000000,33.767,34.274,33.627,34.18,187454,0
+PTNQ.US,D,20190610,000000,34.493,34.852,34.333,34.549,56945,0
+PTNQ.US,D,20190611,000000,34.95,35.009,34.512,34.572,49310,0
+PTNQ.US,D,20190612,000000,34.562,34.582,34.38,34.413,37791,0
+PTNQ.US,D,20190613,000000,34.503,34.681,34.503,34.612,47666,0
+PTNQ.US,D,20190614,000000,34.483,34.559,34.378,34.493,71869,0
+PTNQ.US,D,20190617,000000,34.493,34.77,34.493,34.681,64538,0
+PTNQ.US,D,20190618,000000,35.029,35.416,35.009,35.159,73642,0
+PTNQ.US,D,20190619,000000,35.268,35.357,35.087,35.347,71197,0
+PTNQ.US,D,20190620,000000,35.835,35.844,35.431,35.645,69924,0
+PTNQ.US,D,20190621,000000,35.516,35.782,35.516,35.616,78192,0
+PTNQ.US,D,20190624,000000,35.665,35.675,35.576,35.586,53101,0
+PTNQ.US,D,20190625,000000,35.596,35.596,34.94,34.999,58464,0
+PTNQ.US,D,20190626,000000,35.228,35.396,35.119,35.149,71472,0
+PTNQ.US,D,20190627,000000,35.317,35.347,35.192,35.283,73952,0
+PTNQ.US,D,20190628,000000,35.287,35.385,35.196,35.321,127263,0
+PTNQ.US,D,20190701,000000,36.053,36.053,35.631,35.77,59254,0
+PTNQ.US,D,20190702,000000,35.725,35.933,35.68,35.933,212807,0
+PTNQ.US,D,20190703,000000,35.993,36.202,35.993,36.202,26275,0
+PTNQ.US,D,20190705,000000,36.023,36.192,35.836,36.122,46017,0
+PTNQ.US,D,20190708,000000,35.943,35.943,35.735,35.904,71093,0
+PTNQ.US,D,20190709,000000,35.765,36.082,35.685,36.082,97691,0
+PTNQ.US,D,20190710,000000,36.282,36.491,36.222,36.421,53626,0
+PTNQ.US,D,20190711,000000,36.451,36.53,36.275,36.391,187094,0
+PTNQ.US,D,20190712,000000,36.341,36.609,36.341,36.609,40500,0
+PTNQ.US,D,20190715,000000,36.748,36.748,36.574,36.699,61779,0
+PTNQ.US,D,20190716,000000,36.689,36.699,36.425,36.53,123475,0
+PTNQ.US,D,20190717,000000,36.481,36.56,36.381,36.381,46086,0
+PTNQ.US,D,20190718,000000,36.222,36.431,36.043,36.411,122579,0
+PTNQ.US,D,20190719,000000,36.599,36.599,36.093,36.122,54090,0
+PTNQ.US,D,20190722,000000,36.172,36.426,36.172,36.421,69218,0
+PTNQ.US,D,20190723,000000,36.639,36.639,36.371,36.629,77057,0
+PTNQ.US,D,20190724,000000,36.55,36.888,36.54,36.888,47117,0
+PTNQ.US,D,20190725,000000,36.738,36.738,36.491,36.52,24546,0
+PTNQ.US,D,20190726,000000,36.848,36.977,36.808,36.948,49936,0
+PTNQ.US,D,20190729,000000,36.848,36.958,36.589,36.804,48259,0
+PTNQ.US,D,20190730,000000,36.481,36.768,36.481,36.589,74323,0
+PTNQ.US,D,20190731,000000,36.778,36.788,35.845,36.222,83001,0
+PTNQ.US,D,20190801,000000,36.291,36.868,35.805,35.973,114422,0
+PTNQ.US,D,20190802,000000,35.765,35.785,35.238,35.424,80668,0
+PTNQ.US,D,20190805,000000,34.73,34.78,33.916,34.144,122757,0
+PTNQ.US,D,20190806,000000,34.473,34.745,34.254,34.671,117776,0
+PTNQ.US,D,20190807,000000,34.164,34.87,34.025,34.82,81961,0
+PTNQ.US,D,20190808,000000,35.089,35.565,34.959,35.556,62714,0
+PTNQ.US,D,20190809,000000,35.476,35.516,35.009,35.228,62493,0
+PTNQ.US,D,20190812,000000,34.989,35.119,34.716,34.83,60667,0
+PTNQ.US,D,20190813,000000,34.79,35.785,34.79,35.625,68692,0
+PTNQ.US,D,20190814,000000,35.089,35.099,34.513,34.562,67662,0
+PTNQ.US,D,20190815,000000,34.671,34.681,34.253,34.552,89574,0
+PTNQ.US,D,20190816,000000,34.8,35.128,34.8,35.039,78890,0
+PTNQ.US,D,20190819,000000,35.586,35.673,35.456,35.616,67334,0
+PTNQ.US,D,20190820,000000,35.486,35.625,35.327,35.327,84498,0
+PTNQ.US,D,20190821,000000,35.685,35.735,35.556,35.625,53253,0
+PTNQ.US,D,20190822,000000,35.775,35.795,35.277,35.566,38639,0
+PTNQ.US,D,20190823,000000,35.248,35.579,34.323,34.453,74055,0
+PTNQ.US,D,20190826,000000,34.73,34.91,34.612,34.91,41004,0
+PTNQ.US,D,20190827,000000,35.187,35.187,34.75,34.91,59127,0
+PTNQ.US,D,20190828,000000,34.681,34.999,34.621,34.999,55748,0
+PTNQ.US,D,20190829,000000,35.436,35.616,35.307,35.516,80841,0
+PTNQ.US,D,20190830,000000,35.745,35.745,35.265,35.466,55270,0
+PTNQ.US,D,20190903,000000,35.149,35.344,34.98,35.059,55374,0
+PTNQ.US,D,20190904,000000,35.327,35.616,35.317,35.596,128624,0
+PTNQ.US,D,20190905,000000,36.033,36.288,36.033,36.222,54125,0
+PTNQ.US,D,20190906,000000,36.371,36.371,36.152,36.192,32746,0
+PTNQ.US,D,20190909,000000,36.291,36.371,35.965,36.102,87687,0
+PTNQ.US,D,20190910,000000,35.884,36.013,35.72,36.013,59389,0
+PTNQ.US,D,20190911,000000,35.993,36.363,35.993,36.361,49104,0
+PTNQ.US,D,20190912,000000,36.619,36.768,36.501,36.501,110353,0
+PTNQ.US,D,20190913,000000,36.511,36.511,36.349,36.421,34503,0
+PTNQ.US,D,20190916,000000,36.082,36.301,36.072,36.242,39902,0
+PTNQ.US,D,20190917,000000,36.252,36.381,36.175,36.371,40380,0
+PTNQ.US,D,20190918,000000,36.381,36.381,36.008,36.362,56871,0
+PTNQ.US,D,20190919,000000,36.579,36.659,36.381,36.401,78473,0
+PTNQ.US,D,20190920,000000,36.449,36.481,36.013,36.077,40014,0
+PTNQ.US,D,20190923,000000,36.043,36.152,35.945,36.053,40147,0
+PTNQ.US,D,20190924,000000,36.321,36.321,35.435,35.506,77745,0
+PTNQ.US,D,20190925,000000,35.506,36.013,35.337,35.993,47682,0
+PTNQ.US,D,20190926,000000,36.013,36.063,35.635,35.811,38156,0
+PTNQ.US,D,20190927,000000,35.943,35.943,35.225,35.435,77328,0
+PTNQ.US,D,20190930,000000,35.486,35.778,35.486,35.705,53502,0
+PTNQ.US,D,20191001,000000,35.993,36.053,35.395,35.476,139743,0
+PTNQ.US,D,20191002,000000,35.297,35.297,34.658,34.83,166866,0
+PTNQ.US,D,20191003,000000,34.8,35.222,34.433,35.208,141020,0
+PTNQ.US,D,20191004,000000,35.426,35.775,35.327,35.775,113900,0
+PTNQ.US,D,20191007,000000,35.665,35.894,35.601,35.661,56987,0
+PTNQ.US,D,20191008,000000,35.456,35.521,35.099,35.099,64736,0
+PTNQ.US,D,20191009,000000,35.307,35.576,35.307,35.473,91022,0
+PTNQ.US,D,20191010,000000,35.377,35.83,35.357,35.675,118916,0
+PTNQ.US,D,20191011,000000,36.053,36.431,36.053,36.172,86335,0
+PTNQ.US,D,20191014,000000,36.043,36.262,36.043,36.192,60793,0
+PTNQ.US,D,20191015,000000,36.301,36.709,36.162,36.618,155275,0
+PTNQ.US,D,20191016,000000,36.55,36.612,36.443,36.54,101598,0
+PTNQ.US,D,20191017,000000,36.669,36.783,36.513,36.649,68626,0
+PTNQ.US,D,20191018,000000,36.699,36.709,36.1,36.301,61730,0
+PTNQ.US,D,20191021,000000,36.52,36.619,36.381,36.619,71337,0
+PTNQ.US,D,20191022,000000,36.689,36.747,36.303,36.311,64994,0
+PTNQ.US,D,20191023,000000,36.232,36.381,36.182,36.356,63493,0
+PTNQ.US,D,20191024,000000,36.629,36.738,36.501,36.721,41086,0
+PTNQ.US,D,20191025,000000,36.579,37.017,36.53,36.997,46982,0
+PTNQ.US,D,20191028,000000,37.137,37.424,37.137,37.365,126185,0
+PTNQ.US,D,20191029,000000,37.285,37.365,37.085,37.096,82473,0
+PTNQ.US,D,20191030,000000,37.196,37.311,37.027,37.259,71887,0
+PTNQ.US,D,20191031,000000,37.305,37.365,37.097,37.275,111957,0
+PTNQ.US,D,20191101,000000,37.375,37.624,37.375,37.624,66289,0
+PTNQ.US,D,20191104,000000,37.891,37.927,37.783,37.853,89313,0
+PTNQ.US,D,20191105,000000,37.861,37.991,37.763,37.853,129239,0
+PTNQ.US,D,20191106,000000,37.803,37.803,37.643,37.753,88648,0
+PTNQ.US,D,20191107,000000,38.041,38.14,37.834,37.911,101003,0
+PTNQ.US,D,20191108,000000,37.833,38.061,37.793,38.061,53726,0
+PTNQ.US,D,20191111,000000,37.843,38.031,37.843,38.001,32657,0
+PTNQ.US,D,20191112,000000,38.12,38.249,38.016,38.126,56399,0
+PTNQ.US,D,20191113,000000,38.051,38.167,37.981,38.105,50726,0
+PTNQ.US,D,20191114,000000,38.051,38.12,37.881,38.074,42036,0
+PTNQ.US,D,20191115,000000,38.359,38.359,38.21,38.323,55892,0
+PTNQ.US,D,20191118,000000,38.28,38.459,38.199,38.419,63105,0
+PTNQ.US,D,20191119,000000,38.617,38.617,38.319,38.479,40819,0
+PTNQ.US,D,20191120,000000,38.319,38.469,37.981,38.202,55453,0
+PTNQ.US,D,20191121,000000,38.22,38.23,38.052,38.137,42268,0
+PTNQ.US,D,20191122,000000,38.27,38.27,37.988,38.19,68452,0
+PTNQ.US,D,20191125,000000,38.379,38.647,38.26,38.647,102631,0
+PTNQ.US,D,20191126,000000,38.607,38.746,38.607,38.737,71176,0
+PTNQ.US,D,20191127,000000,38.786,38.966,38.747,38.966,57943,0
+PTNQ.US,D,20191129,000000,38.926,38.936,38.766,38.766,87454,0
+PTNQ.US,D,20191202,000000,38.846,38.846,38.18,38.379,70338,0
+PTNQ.US,D,20191203,000000,37.921,38.111,37.724,38.111,60647,0
+PTNQ.US,D,20191204,000000,38.369,38.394,38.268,38.3,41857,0
+PTNQ.US,D,20191205,000000,38.379,38.379,38.23,38.344,62423,0
+PTNQ.US,D,20191206,000000,38.547,38.796,38.547,38.773,39623,0
+PTNQ.US,D,20191209,000000,38.786,38.866,38.619,38.619,51617,0
+PTNQ.US,D,20191210,000000,38.677,38.737,38.508,38.537,54746,0
+PTNQ.US,D,20191211,000000,38.707,38.826,38.622,38.82,112340,0
+PTNQ.US,D,20191212,000000,38.786,39.193,38.727,39.097,135067,0
+PTNQ.US,D,20191213,000000,39.065,39.333,39.04,39.208,74823,0
+PTNQ.US,D,20191216,000000,39.462,39.651,39.462,39.602,77469,0
+PTNQ.US,D,20191217,000000,39.731,39.731,39.557,39.602,144333,0
+PTNQ.US,D,20191218,000000,39.681,39.742,39.629,39.644,54704,0
+PTNQ.US,D,20191219,000000,39.711,39.887,39.681,39.874,67900,0
+PTNQ.US,D,20191220,000000,40.238,40.238,39.989,40.098,84875,0
+PTNQ.US,D,20191223,000000,40.248,40.248,40.138,40.198,75944,0
+PTNQ.US,D,20191224,000000,40.278,40.278,40.123,40.178,18291,0
+PTNQ.US,D,20191226,000000,40.208,40.517,40.208,40.517,29803,0
+PTNQ.US,D,20191227,000000,40.757,40.757,40.447,40.478,28543,0
+PTNQ.US,D,20191230,000000,40.557,40.557,40.088,40.226,51645,0
+PTNQ.US,D,20191231,000000,40.158,40.318,40.113,40.278,99476,0
+PTNQ.US,D,20200102,000000,40.707,40.964,40.607,40.964,121969,0
+PTNQ.US,D,20200103,000000,40.438,40.852,40.438,40.677,110837,0
+PTNQ.US,D,20200106,000000,40.368,40.868,40.338,40.868,65432,0
+PTNQ.US,D,20200107,000000,40.987,40.987,40.761,40.872,85955,0
+PTNQ.US,D,20200108,000000,40.807,41.356,40.807,41.17,162396,0
+PTNQ.US,D,20200109,000000,41.606,41.606,41.316,41.546,94847,0
+PTNQ.US,D,20200110,000000,41.736,41.736,41.371,41.436,94545,0
+PTNQ.US,D,20200113,000000,41.616,41.915,41.601,41.915,60583,0
+PTNQ.US,D,20200114,000000,41.985,41.985,41.696,41.736,106250,0
+PTNQ.US,D,20200115,000000,41.795,41.94,41.62,41.706,76772,0
+PTNQ.US,D,20200116,000000,42.035,42.175,41.905,42.175,90504,0
+PTNQ.US,D,20200117,000000,42.414,42.414,42.125,42.36,89950,0
+PTNQ.US,D,20200121,000000,42.285,42.424,42.238,42.349,198832,0
+PTNQ.US,D,20200122,000000,42.634,42.694,42.418,42.469,345129,0
+PTNQ.US,D,20200123,000000,42.494,42.614,42.255,42.604,168399,0
+PTNQ.US,D,20200124,000000,42.874,42.874,42.077,42.255,158421,0
+PTNQ.US,D,20200127,000000,41.251,41.576,41.067,41.356,147243,0
+PTNQ.US,D,20200128,000000,41.686,42.07,41.547,42.01,57196,0
+PTNQ.US,D,20200129,000000,42.325,42.325,41.905,42.046,66402,0
+PTNQ.US,D,20200130,000000,41.875,42.195,41.701,42.135,79140,0
+PTNQ.US,D,20200131,000000,42.295,42.295,41.426,41.579,113201,0
+PTNQ.US,D,20200203,000000,41.711,42.226,41.711,42.156,87606,0
+PTNQ.US,D,20200204,000000,42.824,43.193,42.669,43.093,108026,0
+PTNQ.US,D,20200205,000000,43.613,43.63,43.034,43.233,158817,0
+PTNQ.US,D,20200206,000000,43.473,43.663,43.256,43.593,171578,0
+PTNQ.US,D,20200207,000000,43.503,43.692,43.329,43.453,100372,0
+PTNQ.US,D,20200210,000000,43.383,43.972,43.383,43.972,123293,0
+PTNQ.US,D,20200211,000000,44.322,44.361,43.9,43.987,114684,0
+PTNQ.US,D,20200212,000000,44.252,44.411,44.149,44.399,122085,0
+PTNQ.US,D,20200213,000000,44.232,44.521,44.122,44.351,104017,0
+PTNQ.US,D,20200214,000000,44.511,44.513,44.293,44.452,81159,0
+PTNQ.US,D,20200218,000000,44.272,44.581,44.247,44.504,106106,0
+PTNQ.US,D,20200219,000000,44.801,45,44.691,44.929,136961,0
+PTNQ.US,D,20200220,000000,44.941,44.941,44.042,44.531,107062,0
+PTNQ.US,D,20200221,000000,44.411,44.411,43.483,43.682,88627,0
+PTNQ.US,D,20200224,000000,41.825,42.464,41.606,42.015,198808,0
+PTNQ.US,D,20200225,000000,42.335,42.368,40.727,40.858,275890,0
+PTNQ.US,D,20200226,000000,41.136,41.749,40.787,41.037,166279,0
+PTNQ.US,D,20200227,000000,39.938,40.617,39.02,39.02,339621,0
+PTNQ.US,D,20200228,000000,37.662,39.264,37.442,39.229,614423,0
+PTNQ.US,D,20200302,000000,39.509,41.057,39.07,41.057,251756,0
+PTNQ.US,D,20200303,000000,41.326,41.593,39.348,39.789,381705,0
+PTNQ.US,D,20200304,000000,40.537,41.436,40.117,41.436,152945,0
+PTNQ.US,D,20200305,000000,40.467,40.987,39.838,40.168,124637,0
+PTNQ.US,D,20200306,000000,38.84,39.589,38.493,39.379,125614,0
+PTNQ.US,D,20200309,000000,36.733,38.151,32.36,36.833,371322,0
+PTNQ.US,D,20200310,000000,37.672,38.638,36.743,38.59,237515,0
+PTNQ.US,D,20200311,000000,37.921,38.041,36.514,36.953,158146,0
+PTNQ.US,D,20200312,000000,32.869,36.049,31.032,33.428,521613,0
+PTNQ.US,D,20200313,000000,35.066,36.693,33.716,36.693,713281,0
+PTNQ.US,D,20200316,000000,33.328,35.028,32.09,32.32,415496,0
+PTNQ.US,D,20200317,000000,32.949,34.796,32.19,34.367,339375,0
+PTNQ.US,D,20200318,000000,32.25,34.327,31.491,33.039,208059,0
+PTNQ.US,D,20200319,000000,32.889,33.918,32.52,33.348,311385,0
+PTNQ.US,D,20200320,000000,33.448,34.097,32.779,32.909,193163,0
+PTNQ.US,D,20200323,000000,32.4,33.029,32.212,32.969,418000,0
+PTNQ.US,D,20200324,000000,32.59,34.067,32.59,33.948,224269,0
+PTNQ.US,D,20200325,000000,34.407,34.587,33.658,33.928,333762,0
+PTNQ.US,D,20200326,000000,33.648,34.946,33.648,34.916,197955,0
+PTNQ.US,D,20200327,000000,33.918,34.617,33.918,34.117,212215,0
+PTNQ.US,D,20200330,000000,34.147,34.866,34.147,34.801,240813,0
+PTNQ.US,D,20200331,000000,34.636,35.09,34.517,34.746,267701,0
+PTNQ.US,D,20200401,000000,32.719,34.407,32.719,33.997,108573,0
+PTNQ.US,D,20200402,000000,33.628,34.237,33.628,34.207,335197,0
+PTNQ.US,D,20200403,000000,34.107,34.35,33.808,34.047,87934,0
+PTNQ.US,D,20200406,000000,34.517,35.366,34.517,35.345,258604,0
+PTNQ.US,D,20200407,000000,35.865,35.865,35.185,35.246,225172,0
+PTNQ.US,D,20200408,000000,35.266,35.655,35.25,35.535,378054,0
+PTNQ.US,D,20200409,000000,35.645,35.855,35.447,35.565,309315,0
+PTNQ.US,D,20200413,000000,35.695,35.924,35.445,35.905,160498,0
+PTNQ.US,D,20200414,000000,36.404,36.783,36.221,36.643,306697,0
+PTNQ.US,D,20200415,000000,36.204,36.613,36.204,36.474,382550,0
+PTNQ.US,D,20200416,000000,36.753,36.923,36.474,36.793,180846,0
+PTNQ.US,D,20200417,000000,37.662,37.662,36.593,37.063,384805,0
+PTNQ.US,D,20200420,000000,36.843,37.232,36.697,36.773,191280,0
+PTNQ.US,D,20200421,000000,36.544,36.544,35.146,35.45,291717,0
+PTNQ.US,D,20200422,000000,36.184,36.603,35.965,36.424,92356,0
+PTNQ.US,D,20200423,000000,36.464,36.943,36.254,36.264,114455,0
+PTNQ.US,D,20200424,000000,36.334,36.964,36.189,36.903,75134,0
+PTNQ.US,D,20200427,000000,37.372,37.372,37.003,37.212,84421,0
+PTNQ.US,D,20200428,000000,37.412,37.6,36.454,36.534,338197,0
+PTNQ.US,D,20200429,000000,37.412,37.951,37.202,37.812,207572,0
+PTNQ.US,D,20200430,000000,37.971,37.971,37.542,37.891,136296,0
+PTNQ.US,D,20200501,000000,36.923,37.347,36.574,36.723,148448,0
+PTNQ.US,D,20200504,000000,36.424,37.203,36.424,37.203,102921,0
+PTNQ.US,D,20200505,000000,37.612,37.981,37.465,37.632,88378,0
+PTNQ.US,D,20200506,000000,37.911,38.091,37.635,37.803,96620,0
+PTNQ.US,D,20200507,000000,38.151,38.378,38.071,38.241,78804,0
+PTNQ.US,D,20200508,000000,38.54,38.783,38.391,38.775,69434,0
+PTNQ.US,D,20200511,000000,38.391,39.299,38.391,39.14,78304,0
+PTNQ.US,D,20200512,000000,39.259,39.299,38.341,38.391,53787,0
+PTNQ.US,D,20200513,000000,38.471,38.739,37.476,37.871,163341,0
+PTNQ.US,D,20200514,000000,37.502,38.281,37.272,38.281,118282,0
+PTNQ.US,D,20200515,000000,37.692,38.55,37.692,38.55,103087,0
+PTNQ.US,D,20200518,000000,38.94,39.359,38.915,39.269,86896,0
+PTNQ.US,D,20200519,000000,39.319,39.628,39.05,39.05,54164,0
+PTNQ.US,D,20200520,000000,39.469,39.962,39.469,39.818,110754,0
+PTNQ.US,D,20200521,000000,39.749,40.048,39.428,39.439,78388,0
+PTNQ.US,D,20200522,000000,39.314,39.659,39.259,39.589,130115,0
+PTNQ.US,D,20200526,000000,40.368,40.368,39.469,39.529,68118,0
+PTNQ.US,D,20200527,000000,39.329,39.798,38.75,39.798,108885,0
+PTNQ.US,D,20200528,000000,39.499,40.277,39.499,39.579,94225,0
+PTNQ.US,D,20200529,000000,39.709,40.278,39.499,40.178,47321,0
+PTNQ.US,D,20200601,000000,39.998,40.438,39.998,40.438,91155,0
+PTNQ.US,D,20200602,000000,40.323,40.637,40.056,40.527,179233,0
+PTNQ.US,D,20200603,000000,40.767,40.942,40.552,40.717,100140,0
+PTNQ.US,D,20200604,000000,40.737,40.947,40.268,40.567,64453,0
+PTNQ.US,D,20200605,000000,40.787,41.446,40.707,41.276,116883,0
+PTNQ.US,D,20200608,000000,41.296,41.736,41.052,41.586,72361,0
+PTNQ.US,D,20200609,000000,41.576,42.09,41.531,41.875,76813,0
+PTNQ.US,D,20200610,000000,42.335,42.669,42.185,42.404,76523,0
+PTNQ.US,D,20200611,000000,41.546,41.935,40.228,40.408,232100,0
+PTNQ.US,D,20200612,000000,41.136,41.296,39.938,40.567,352299,0
+PTNQ.US,D,20200615,000000,39.898,41.196,39.878,40.997,96682,0
+PTNQ.US,D,20200616,000000,41.885,42.06,41.306,41.755,119329,0
+PTNQ.US,D,20200617,000000,41.975,42.281,41.855,42.013,59962,0
+PTNQ.US,D,20200618,000000,41.795,42.057,41.795,42.005,36527,0
+PTNQ.US,D,20200619,000000,42.494,42.539,41.77,42.091,40348,0
+PTNQ.US,D,20200622,000000,41.985,42.574,41.985,42.464,41274,0
+PTNQ.US,D,20200623,000000,42.764,43.293,42.764,42.914,104467,0
+PTNQ.US,D,20200624,000000,42.674,42.974,41.775,42.03,135081,0
+PTNQ.US,D,20200625,000000,41.935,42.429,41.696,42.365,115047,0
+PTNQ.US,D,20200626,000000,42.305,42.36,41.346,41.346,64368,0
+PTNQ.US,D,20200629,000000,41.336,41.78,40.897,41.775,61312,0
+PTNQ.US,D,20200630,000000,41.825,42.694,41.825,42.624,101102,0
+PTNQ.US,D,20200701,000000,42.794,43.353,42.604,43.113,97450,0
+PTNQ.US,D,20200702,000000,43.523,43.802,43.323,43.463,105222,0
+PTNQ.US,D,20200706,000000,43.932,44.631,43.932,44.471,95209,0
+PTNQ.US,D,20200707,000000,44.531,44.921,44.172,44.257,85986,0
+PTNQ.US,D,20200708,000000,44.431,44.751,44.247,44.721,59863,0
+PTNQ.US,D,20200709,000000,45.02,45.232,44.476,45.1,51255,0
+PTNQ.US,D,20200710,000000,45.24,45.59,44.781,45.59,84773,0
+PTNQ.US,D,20200713,000000,46.079,46.483,44.401,44.451,70626,0
+PTNQ.US,D,20200714,000000,44.252,44.841,43.653,44.841,88003,0
+PTNQ.US,D,20200715,000000,45.23,45.242,44.391,44.871,56429,0
+PTNQ.US,D,20200716,000000,44.401,44.749,44.112,44.511,69075,0
+PTNQ.US,D,20200717,000000,44.721,44.846,44.332,44.761,76575,0
+PTNQ.US,D,20200720,000000,44.931,46.079,44.661,45.959,32556,0
+PTNQ.US,D,20200721,000000,46.229,46.348,45.26,45.533,61597,0
+PTNQ.US,D,20200722,000000,45.52,45.824,45.34,45.61,204630,0
+PTNQ.US,D,20200723,000000,45.709,45.714,44.252,44.457,92115,0
+PTNQ.US,D,20200724,000000,43.762,44.311,43.463,43.992,127360,0
+PTNQ.US,D,20200727,000000,44.351,44.91,44.312,44.91,176770,0
+PTNQ.US,D,20200728,000000,44.631,44.761,44.182,44.182,40492,0
+PTNQ.US,D,20200729,000000,44.501,44.931,44.481,44.81,44561,0
+PTNQ.US,D,20200730,000000,44.401,45.14,44.396,44.99,44189,0
+PTNQ.US,D,20200731,000000,45.839,45.839,45.05,45.779,96776,0
+PTNQ.US,D,20200803,000000,46.199,46.598,46.199,46.488,50977,0
+PTNQ.US,D,20200804,000000,46.328,46.618,46.277,46.528,59193,0
+PTNQ.US,D,20200805,000000,46.638,46.813,46.598,46.678,57895,0
+PTNQ.US,D,20200806,000000,46.658,47.435,46.658,47.297,55513,0
+PTNQ.US,D,20200807,000000,47.307,47.391,46.478,46.748,39568,0
+PTNQ.US,D,20200810,000000,46.778,46.917,46.099,46.698,70045,0
+PTNQ.US,D,20200811,000000,46.508,46.63,45.659,45.799,206259,0
+PTNQ.US,D,20200812,000000,46.039,47.052,46.039,46.838,61540,0
+PTNQ.US,D,20200813,000000,47.147,47.387,46.908,46.908,44486,0
+PTNQ.US,D,20200814,000000,47.027,47.108,46.768,46.936,38257,0
+PTNQ.US,D,20200817,000000,47.207,47.542,47.207,47.457,46256,0
+PTNQ.US,D,20200818,000000,47.606,48.036,47.495,47.866,46556,0
+PTNQ.US,D,20200819,000000,47.986,48.096,47.537,47.537,216517,0
+PTNQ.US,D,20200820,000000,47.427,48.371,47.317,48.315,54418,0
+PTNQ.US,D,20200821,000000,48.265,48.68,48.265,48.545,76152,0
+PTNQ.US,D,20200824,000000,49.144,49.244,48.655,48.815,37444,0
+PTNQ.US,D,20200825,000000,48.735,49.281,48.735,49.214,40926,0
+PTNQ.US,D,20200826,000000,49.603,50.377,49.523,50.262,149587,0
+PTNQ.US,D,20200827,000000,50.592,50.679,49.919,50.103,89822,0
+PTNQ.US,D,20200828,000000,50.372,50.5,50.222,50.382,34190,0
+PTNQ.US,D,20200831,000000,50.607,51.181,50.542,51.031,64257,0
+PTNQ.US,D,20200901,000000,51.391,51.718,51.066,51.64,136656,0
+PTNQ.US,D,20200902,000000,52.289,52.299,51.356,52.269,185605,0
+PTNQ.US,D,20200903,000000,51.5,51.5,49.089,49.494,198555,0
+PTNQ.US,D,20200904,000000,49.304,49.849,46.908,48.924,194147,0
+PTNQ.US,D,20200908,000000,46.858,47.871,46.508,46.508,197653,0
+PTNQ.US,D,20200909,000000,47.576,48.305,47.199,47.876,120568,0
+PTNQ.US,D,20200910,000000,48.445,48.664,46.748,46.878,66240,0
+PTNQ.US,D,20200911,000000,47.287,47.347,46.079,46.608,79012,0
+PTNQ.US,D,20200914,000000,47.267,47.761,47.127,47.357,28038,0
+PTNQ.US,D,20200915,000000,48.046,48.355,47.835,48.056,48684,0
+PTNQ.US,D,20200916,000000,48.206,48.33,47.227,47.297,53301,0
+PTNQ.US,D,20200917,000000,46.179,46.94,46.039,46.518,55063,0
+PTNQ.US,D,20200918,000000,46.858,46.858,45.36,45.999,60377,0
+PTNQ.US,D,20200921,000000,45.36,46.139,44.911,46.139,81425,0
+PTNQ.US,D,20200922,000000,46.678,47.127,46.109,46.987,51005,0
+PTNQ.US,D,20200923,000000,46.917,46.92,45.501,45.501,47716,0
+PTNQ.US,D,20200924,000000,45.21,46.351,45.05,45.799,84855,0
+PTNQ.US,D,20200925,000000,45.939,46.967,45.639,46.967,32430,0
+PTNQ.US,D,20200928,000000,47.646,47.807,47.277,47.686,34256,0
+PTNQ.US,D,20200929,000000,47.696,47.866,47.576,47.576,33670,0
+PTNQ.US,D,20200930,000000,47.766,48.507,47.751,48.006,65020,0
+PTNQ.US,D,20201001,000000,48.595,48.805,48.39,48.645,100228,0
+PTNQ.US,D,20201002,000000,47.666,48.255,47.352,47.357,78372,0
+PTNQ.US,D,20201005,000000,47.786,48.417,47.776,48.295,40521,0
+PTNQ.US,D,20201006,000000,48.315,48.475,47.417,47.527,74741,0
+PTNQ.US,D,20201007,000000,47.966,48.465,47.881,48.395,44392,0
+PTNQ.US,D,20201008,000000,48.655,48.673,48.475,48.574,23392,0
+PTNQ.US,D,20201009,000000,48.815,49.293,48.815,49.293,29180,0
+PTNQ.US,D,20201012,000000,50.083,51.282,50.083,50.752,39983,0
+PTNQ.US,D,20201013,000000,51.191,51.251,50.617,50.861,77230,0
+PTNQ.US,D,20201014,000000,50.911,51.116,50.153,50.542,49998,0
+PTNQ.US,D,20201015,000000,49.673,50.173,49.478,49.993,63832,0
+PTNQ.US,D,20201016,000000,50.432,50.61,49.653,49.653,29154,0
+PTNQ.US,D,20201019,000000,49.863,50.063,49.294,49.294,46368,0
+PTNQ.US,D,20201020,000000,49.394,49.715,49.324,49.454,80941,0
+PTNQ.US,D,20201021,000000,49.354,49.692,49.354,49.504,43954,0
+PTNQ.US,D,20201022,000000,49.653,49.653,49.204,49.354,39658,0
+PTNQ.US,D,20201023,000000,49.394,49.474,49.254,49.404,54368,0
+PTNQ.US,D,20201026,000000,49.164,49.494,48.795,49.014,63481,0
+PTNQ.US,D,20201027,000000,49.104,49.354,49.104,49.309,55363,0
+PTNQ.US,D,20201028,000000,48.795,48.864,48.275,48.275,55561,0
+PTNQ.US,D,20201029,000000,48.305,49.009,48.305,48.864,29619,0
+PTNQ.US,D,20201030,000000,48.735,48.735,47.997,48.196,64021,0
+PTNQ.US,D,20201102,000000,48.485,48.507,47.966,48.215,235984,0
+PTNQ.US,D,20201103,000000,48.375,48.835,48.285,48.615,82677,0
+PTNQ.US,D,20201104,000000,49.593,49.815,49.232,49.713,52213,0
+PTNQ.US,D,20201105,000000,50.372,50.422,50.133,50.252,44239,0
+PTNQ.US,D,20201106,000000,50.143,50.482,49.978,50.212,49410,0
+PTNQ.US,D,20201109,000000,50.322,50.681,49.683,49.683,59637,0
+PTNQ.US,D,20201110,000000,49.344,49.593,49.134,49.284,65864,0
+PTNQ.US,D,20201111,000000,49.798,49.943,49.693,49.843,53211,0
+PTNQ.US,D,20201112,000000,49.873,50.093,49.713,49.723,36523,0
+PTNQ.US,D,20201113,000000,49.853,50.14,49.753,49.943,30302,0
+PTNQ.US,D,20201116,000000,49.833,50.239,49.833,50.143,46057,0
+PTNQ.US,D,20201117,000000,50.113,50.275,50.023,50.192,92462,0
+PTNQ.US,D,20201118,000000,50.202,50.217,49.923,49.943,52879,0
+PTNQ.US,D,20201119,000000,49.993,50.143,49.878,50.043,56007,0
+PTNQ.US,D,20201120,000000,50.222,50.222,49.863,49.863,50481,0
+PTNQ.US,D,20201123,000000,49.863,50.182,49.798,49.873,103709,0
+PTNQ.US,D,20201124,000000,50.252,50.372,49.935,50.372,78254,0
+PTNQ.US,D,20201125,000000,50.202,50.522,50.202,50.442,94399,0
+PTNQ.US,D,20201127,000000,50.762,50.801,50.554,50.642,33652,0
+PTNQ.US,D,20201130,000000,50.722,50.791,50.412,50.642,35274,0
+PTNQ.US,D,20201201,000000,51.231,51.231,50.911,51.001,31482,0
+PTNQ.US,D,20201202,000000,51.161,51.161,50.971,51.031,30373,0
+PTNQ.US,D,20201203,000000,51.311,51.311,51.041,51.041,21537,0
+PTNQ.US,D,20201204,000000,50.971,51.281,50.971,51.245,21478,0
+PTNQ.US,D,20201207,000000,51.071,51.5,51.071,51.5,49702,0
+PTNQ.US,D,20201208,000000,51.52,51.57,51.24,51.57,67284,0
+PTNQ.US,D,20201209,000000,51.45,51.51,50.836,50.981,28436,0
+PTNQ.US,D,20201210,000000,50.971,51.138,50.652,50.911,102291,0
+PTNQ.US,D,20201211,000000,50.662,50.961,50.662,50.851,31126,0
+PTNQ.US,D,20201214,000000,50.911,51.32,50.911,51.091,41663,0
+PTNQ.US,D,20201215,000000,51.57,51.57,51.181,51.351,30109,0
+PTNQ.US,D,20201216,000000,51.241,51.628,51.241,51.57,83708,0
+PTNQ.US,D,20201217,000000,51.54,51.734,51.54,51.71,65789,0
+PTNQ.US,D,20201218,000000,51.91,51.91,51.401,51.77,47738,0
+PTNQ.US,D,20201221,000000,51.6,51.7,51.16,51.7,91294,0
+PTNQ.US,D,20201222,000000,51.89,51.89,51.435,51.64,38365,0
+PTNQ.US,D,20201223,000000,51.52,51.72,51.52,51.66,29169,0
+PTNQ.US,D,20201224,000000,51.5976,51.71,51.5866,51.67,16602,0
+PTNQ.US,D,20201228,000000,52,52,51.78,51.96,31172,0
+PTNQ.US,D,20201229,000000,52.27,52.27,51.83,52.03,47963,0
+PTNQ.US,D,20201230,000000,51.83,52.065,51.83,51.896,64275,0
+PTNQ.US,D,20201231,000000,51.74,52.14,51.74,52.11,68422,0
+PTNQ.US,D,20210104,000000,51.78,52.31,51.29,51.52,182088,0
+PTNQ.US,D,20210105,000000,51.33,51.8701,51.33,51.75,42854,0
+PTNQ.US,D,20210106,000000,51.2,51.8493,51.2,51.38,55769,0
+PTNQ.US,D,20210107,000000,51.52,52.167,51.52,52.03,63330,0
+PTNQ.US,D,20210108,000000,52.12,52.47,52.12,52.38,53527,0
+PTNQ.US,D,20210111,000000,51.95,52.2931,51.95,52.1,54821,0
+PTNQ.US,D,20210112,000000,51.86,52.1225,51.86,51.96,49244,0
+PTNQ.US,D,20210113,000000,52.24,52.245,51.995,52.15,33214,0
+PTNQ.US,D,20210114,000000,52.03,52.279,51.97,52.01,49368,0
+PTNQ.US,D,20210115,000000,52.06,52.085,51.74,51.74,51101,0
+PTNQ.US,D,20210119,000000,51.83,52.28,51.83,52.19,168943,0
+PTNQ.US,D,20210120,000000,52.37,52.93,52.37,52.82,56491,0
+PTNQ.US,D,20210121,000000,52.885,53.11,52.885,53.04,28733,0
+PTNQ.US,D,20210122,000000,52.8,53.08,52.8,53.0184,19797,0
+PTNQ.US,D,20210125,000000,53.365,53.3979,52.68,53.15,57457,0
+PTNQ.US,D,20210126,000000,53.08,53.3255,53.08,53.22,36068,0
+PTNQ.US,D,20210127,000000,53.065,53.065,52.29,52.42,30724,0
+PTNQ.US,D,20210128,000000,52.36,53.07,52.36,52.58,58543,0
+PTNQ.US,D,20210129,000000,52.24,52.6,51.9102,52,41800,0
+PTNQ.US,D,20210201,000000,52.345,52.8297,52.18,52.75,37406,0
+PTNQ.US,D,20210202,000000,52.94,53.28,52.9101,53.15,29950,0
+PTNQ.US,D,20210203,000000,53.18,53.3472,53.09,53.1,65787,0
+PTNQ.US,D,20210204,000000,53.01,53.36,53.01,53.29,38597,0
+PTNQ.US,D,20210205,000000,53.26,53.58,53.26,53.49,48439,0
+PTNQ.US,D,20210208,000000,53.5,53.6819,53.5,53.58,48308,0
+PTNQ.US,D,20210209,000000,53.42,53.7587,53.42,53.63,47092,0
+PTNQ.US,D,20210210,000000,53.6,53.8899,53.385,53.575,55454,0
+PTNQ.US,D,20210211,000000,54.01,54.01,53.64,53.75,39089,0
+PTNQ.US,D,20210212,000000,53.46,53.9,53.46,53.9,32654,0
+PTNQ.US,D,20210216,000000,53.86,54.05,53.8059,53.82,55328,0
+PTNQ.US,D,20210217,000000,53.44,53.7187,53.4017,53.68,36383,0
+PTNQ.US,D,20210218,000000,53.54,53.6167,53.2545,53.52,37172,0
+PTNQ.US,D,20210219,000000,53.55,53.7899,53.37,53.4,61972,0
+PTNQ.US,D,20210222,000000,53.29,53.29,52.67,52.67,26384,0
+PTNQ.US,D,20210223,000000,52.04,52.72,51.9,52.6377,87341,0
+PTNQ.US,D,20210224,000000,52.28,52.84,52.24,52.84,38356,0
+PTNQ.US,D,20210225,000000,52.84,52.84,51.76,51.87,19156,0
+PTNQ.US,D,20210226,000000,52.39,52.39,51.8,51.97,25747,0
+PTNQ.US,D,20210301,000000,52.6,52.8225,52.3545,52.8225,22030,0
+PTNQ.US,D,20210302,000000,52.99,52.99,52.29,52.29,58021,0
+PTNQ.US,D,20210303,000000,52.16,52.1825,51.54,51.54,37186,0
+PTNQ.US,D,20210304,000000,51.63,51.79,50.79,51.04,51176,0
+PTNQ.US,D,20210305,000000,51.31,51.57,50.591,51.57,44364,0
+PTNQ.US,D,20210308,000000,51.6,51.62,50.66,50.66,56264,0
+PTNQ.US,D,20210309,000000,51.34,51.949,51.34,51.71,90877,0
+PTNQ.US,D,20210310,000000,52.33,52.33,51.62,51.62,53012,0
+PTNQ.US,D,20210311,000000,51.78,52.43,51.78,52.23,145864,0
+PTNQ.US,D,20210312,000000,51.82,52.0751,51.75,52.02,40866,0
+PTNQ.US,D,20210315,000000,52.24,52.32,52.05,52.3,34766,0
+PTNQ.US,D,20210316,000000,52.71,52.8399,52.46,52.53,24051,0
+PTNQ.US,D,20210317,000000,52.14,52.7937,52.14,52.55,96542,0
+PTNQ.US,D,20210318,000000,52.1,52.2399,51.7,51.7,62708,0
+PTNQ.US,D,20210319,000000,51.63,52.012,51.63,51.86,47406,0
+PTNQ.US,D,20210322,000000,51.94,52.56,51.94,52.35,26950,0
+PTNQ.US,D,20210323,000000,52.6,52.6,52.24,52.28,38144,0
+PTNQ.US,D,20210324,000000,52.53,52.53,51.78,51.78,27124,0
+PTNQ.US,D,20210325,000000,51.79,51.8857,51.51,51.78,28860,0
+PTNQ.US,D,20210326,000000,51.84,52.18,51.64,52.13,29932,0
+PTNQ.US,D,20210329,000000,52.02,52.2199,51.89,52.11,25398,0
+PTNQ.US,D,20210330,000000,51.88,52.0613,51.82,51.92,27414,0
+PTNQ.US,D,20210331,000000,52.3,52.56,52.2215,52.4,28325,0
+PTNQ.US,D,20210401,000000,52.89,52.9,52.81,52.85,28525,0
+PTNQ.US,D,20210405,000000,53.01,53.51,53.01,53.51,31682,0
+PTNQ.US,D,20210406,000000,53.32,53.59,53.32,53.4,43148,0
+PTNQ.US,D,20210407,000000,53.3,53.572,53.3,53.46,24405,0
+PTNQ.US,D,20210408,000000,53.89,53.89,53.69,53.7766,30389,0
+PTNQ.US,D,20210409,000000,53.85,53.945,53.7037,53.94,42745,0
+PTNQ.US,D,20210412,000000,53.74,53.9499,53.74,53.93,692314,0
+PTNQ.US,D,20210413,000000,54.2103,54.3085,54.0904,54.2639,47895,0
+PTNQ.US,D,20210414,000000,54.2,54.2899,53.8409,53.87,62146,0
+PTNQ.US,D,20210415,000000,54.32,54.36,54.171,54.36,39885,0
+PTNQ.US,D,20210416,000000,54.33,54.41,54.2354,54.36,31900,0
+PTNQ.US,D,20210419,000000,54.39,54.39,53.9772,54.06,641321,0
+PTNQ.US,D,20210420,000000,54.18,54.18,53.78,53.85,95848,0
+PTNQ.US,D,20210421,000000,53.89,54.1599,53.798,54.125,50503,0
+PTNQ.US,D,20210422,000000,54.15,54.195,53.755,53.77,31624,0
+PTNQ.US,D,20210423,000000,53.98,54.2689,53.7738,54.14,26140,0
+PTNQ.US,D,20210426,000000,54.24,54.39,54.19,54.37,27136,0
+PTNQ.US,D,20210427,000000,54.26,54.37,54.13,54.18,92411,0
+PTNQ.US,D,20210428,000000,54.17,54.27,54.03,54.03,96156,0
+PTNQ.US,D,20210429,000000,54.57,54.57,54,54.205,31263,0
+PTNQ.US,D,20210430,000000,53.91,54.1697,53.89,54.04,29998,0
+PTNQ.US,D,20210503,000000,54.1161,54.2,53.83,53.83,25644,0
+PTNQ.US,D,20210504,000000,53.53,53.575,53.05,53.29,110194,0
+PTNQ.US,D,20210505,000000,53.46,53.56,53.225,53.29,17631,0
+PTNQ.US,D,20210506,000000,53.14,53.44,53.12,53.44,43291,0
+PTNQ.US,D,20210507,000000,53.83,53.8999,53.6401,53.7089,18980,0
+PTNQ.US,D,20210510,000000,53.48,53.48,52.92,52.92,68567,0
+PTNQ.US,D,20210511,000000,52.45,52.99,52.29,52.92,51482,0
+PTNQ.US,D,20210512,000000,52.6,52.6372,52.155,52.17,60632,0
+PTNQ.US,D,20210513,000000,52.36,52.65,52.2,52.39,30105,0
+PTNQ.US,D,20210514,000000,52.85,53.095,52.7178,52.96,25737,0
+PTNQ.US,D,20210517,000000,52.76,52.87,52.61,52.77,37058,0
+PTNQ.US,D,20210518,000000,52.83,53.0398,52.6,52.6,33428,0
+PTNQ.US,D,20210519,000000,52.3,52.7099,52.24,52.66,32341,0
+PTNQ.US,D,20210520,000000,52.93,53.31,52.93,53.253,91545,0
+PTNQ.US,D,20210521,000000,53.53,53.53,53.0506,53.1,15272,0
+PTNQ.US,D,20210524,000000,53.19,53.645,53.19,53.6,41714,0
+PTNQ.US,D,20210525,000000,53.79,53.79,53.48,53.62,37149,0
+PTNQ.US,D,20210526,000000,53.53,53.7,53.53,53.64,23546,0
+PTNQ.US,D,20210527,000000,53.622,53.7,53.51,53.52,27825,0
+PTNQ.US,D,20210528,000000,53.58,53.81,53.58,53.67,25847,0
+PTNQ.US,D,20210601,000000,53.7,53.81,53.515,53.53,21111,0
+PTNQ.US,D,20210602,000000,53.51,53.6999,53.51,53.645,57613,0
+PTNQ.US,D,20210603,000000,53.48,53.48,53.21,53.27,40649,0
+PTNQ.US,D,20210604,000000,53.38,53.845,53.38,53.76,50282,0
+PTNQ.US,D,20210607,000000,53.75,53.92,53.7,53.92,17984,0
+PTNQ.US,D,20210608,000000,54.16,54.16,53.78,53.83,49693,0
+PTNQ.US,D,20210609,000000,53.91,54.035,53.86,53.87,19521,0
+PTNQ.US,D,20210610,000000,54.06,54.205,54,54.17,33726,0
+PTNQ.US,D,20210611,000000,54.2099,54.26,54.15,54.24,18048,0
+PTNQ.US,D,20210614,000000,54.42,54.52,54.26,54.52,34155,0
+PTNQ.US,D,20210615,000000,54.43,54.56,54.311,54.38,36785,0
+PTNQ.US,D,20210616,000000,54.42,54.5,53.97,54.2784,36653,0
+PTNQ.US,D,20210617,000000,54.06,54.72,54.06,54.6798,26250,0
+PTNQ.US,D,20210618,000000,54.26,54.54,54.26,54.35,45888,0
+PTNQ.US,D,20210621,000000,54.25,54.5969,54.21,54.53,27476,0
+PTNQ.US,D,20210622,000000,54.47,54.89,54.47,54.8524,19231,0
+PTNQ.US,D,20210623,000000,54.84,54.95,54.82,54.82,20310,0
+PTNQ.US,D,20210624,000000,54.97,55.1899,54.97,55.0458,21142,0
+PTNQ.US,D,20210625,000000,55.22,55.22,54.95,54.96,21763,0
+PTNQ.US,D,20210628,000000,55.23,55.39,55.22,55.39,18007,0
+PTNQ.US,D,20210629,000000,55.48,55.5,55.345,55.5,32322,0
+PTNQ.US,D,20210630,000000,55.57,55.57,55.39,55.39,46447,0
+PTNQ.US,D,20210701,000000,55.28,55.46,55.28,55.46,30493,0
+PTNQ.US,D,20210702,000000,55.48,55.83,55.48,55.78,15352,0
+PTNQ.US,D,20210706,000000,55.73,55.96,55.6203,55.91,25619,0
+PTNQ.US,D,20210707,000000,56.24,56.24,55.85,55.93,17546,0
+PTNQ.US,D,20210708,000000,55.38,55.8401,55.38,55.73,18617,0
+PTNQ.US,D,20210709,000000,55.63,56.02,55.63,56.01,14731,0
+PTNQ.US,D,20210712,000000,56.03,56.109,55.99,56.09,25381,0
+PTNQ.US,D,20210713,000000,56,56.38,56,56.13,44575,0
+PTNQ.US,D,20210714,000000,56.33,56.37,56.15,56.17,29573,0
+PTNQ.US,D,20210715,000000,56.175,56.175,55.7785,55.9,18323,0
+PTNQ.US,D,20210716,000000,55.9,56.07,55.666,55.6829,10695,0
+PTNQ.US,D,20210719,000000,55.28,55.479,55.245,55.33,25162,0
+PTNQ.US,D,20210720,000000,55.42,55.9,55.4001,55.75,21393,0
+PTNQ.US,D,20210721,000000,55.66,56.02,55.66,55.99,25871,0
+PTNQ.US,D,20210722,000000,56.16,56.23,56.095,56.19,11403,0
+PTNQ.US,D,20210723,000000,56.49,56.625,56.2899,56.49,16802,0
+PTNQ.US,D,20210726,000000,56.44,56.67,56.44,56.5801,25893,0
+PTNQ.US,D,20210727,000000,56.57,56.57,55.96,56.22,15783,0
+PTNQ.US,D,20210728,000000,56.335,56.5067,56.33,56.4,29214,0
+PTNQ.US,D,20210729,000000,56.26,56.55,56.26,56.4584,13966,0
+PTNQ.US,D,20210730,000000,56.24,56.3398,56.225,56.24,18075,0
+PTNQ.US,D,20210802,000000,56.25,56.48,56.25,56.2797,29192,0
+PTNQ.US,D,20210803,000000,56.31,56.49,56.1193,56.43,16231,0
+PTNQ.US,D,20210804,000000,56.62,56.62,56.415,56.58,17055,0
+PTNQ.US,D,20210805,000000,56.51,56.728,56.51,56.7,8839,0
+PTNQ.US,D,20210806,000000,56.674,56.674,56.55,56.58,21323,0
+PTNQ.US,D,20210809,000000,56.53,56.68,56.53,56.61,29967,0
+PTNQ.US,D,20210810,000000,56.58,56.6886,56.4001,56.51,12549,0
+PTNQ.US,D,20210811,000000,56.45,56.505,56.3299,56.43,14143,0
+PTNQ.US,D,20210812,000000,56.5,56.5607,56.3,56.5547,13589,0
+PTNQ.US,D,20210813,000000,56.54,56.6682,56.54,56.59,10692,0
+PTNQ.US,D,20210816,000000,56.535,56.6293,56.225,56.6293,15162,0
+PTNQ.US,D,20210817,000000,56.54,56.54,56.1718,56.38,99030,0
+PTNQ.US,D,20210818,000000,56.21,56.43,56.1,56.1,22422,0
+PTNQ.US,D,20210819,000000,55.76,56.36,55.76,56.27,24360,0
+PTNQ.US,D,20210820,000000,56.21,56.63,56.21,56.56,21530,0
+PTNQ.US,D,20210823,000000,56.7,57.09,56.7,57.02,19308,0
+PTNQ.US,D,20210824,000000,57.08,57.1696,57.05,57.07,24997,0
+PTNQ.US,D,20210825,000000,57.05,57.2199,57.05,57.11,32725,0
+PTNQ.US,D,20210826,000000,57.21,57.21,56.89,56.89,26630,0
+PTNQ.US,D,20210827,000000,56.99,57.32,56.99,57.26,39997,0
+PTNQ.US,D,20210830,000000,57.2,57.68,57.2,57.58,18657,0
+PTNQ.US,D,20210831,000000,57.79,57.79,57.46,57.62,28905,0
+PTNQ.US,D,20210901,000000,57.73,57.84,57.6701,57.7,21400,0
+PTNQ.US,D,20210902,000000,57.71,57.778,57.56,57.7,26826,0
+PTNQ.US,D,20210903,000000,57.69,57.79,57.56,57.79,16276,0
+PTNQ.US,D,20210907,000000,57.87,57.87,57.675,57.86,14491,0
+PTNQ.US,D,20210908,000000,57.65,57.85,57.4902,57.74,39721,0
+PTNQ.US,D,20210909,000000,57.762,57.7697,57.56,57.6,22773,0
+PTNQ.US,D,20210910,000000,57.74,57.74,57.26,57.26,23369,0
+PTNQ.US,D,20210913,000000,57.63,57.63,57.1281,57.24,12624,0
+PTNQ.US,D,20210914,000000,57.54,57.54,57.12,57.19,23221,0
+PTNQ.US,D,20210915,000000,57.36,57.49,57.06,57.49,19256,0
+PTNQ.US,D,20210916,000000,57.2,57.51,57.17,57.51,25259,0
+PTNQ.US,D,20210917,000000,57.63,57.64,57.0001,57.119,27859,0
+PTNQ.US,D,20210920,000000,56.7,56.7,55.985,56.408,28387,0
+PTNQ.US,D,20210921,000000,56.46,56.66,56.34,56.49,49999,0
+PTNQ.US,D,20210922,000000,56.65,56.8584,56.4522,56.69,27931,0
+PTNQ.US,D,20210923,000000,56.96,57.11,56.8,57.059,12339,0
+PTNQ.US,D,20210924,000000,56.67,57.075,56.67,56.93,21143,0
+PTNQ.US,D,20210927,000000,56.89,56.89,56.6,56.72,15958,0
+PTNQ.US,D,20210928,000000,56.09,56.47,55.82,55.82,44760,0
+PTNQ.US,D,20210929,000000,56.14,56.1591,55.7993,55.7993,21419,0
+PTNQ.US,D,20210930,000000,55.87,56.093,55.66,55.66,31603,0
+PTNQ.US,D,20211001,000000,55.65,55.99,55.4238,55.83,16121,0
+PTNQ.US,D,20211004,000000,55.65,55.65,55.081,55.2,54511,0
+PTNQ.US,D,20211005,000000,55.23,55.8401,55.23,55.67,60014,0
+PTNQ.US,D,20211006,000000,55.5305,55.8525,55.31,55.84,19929,0
+PTNQ.US,D,20211007,000000,56.08,56.3738,56.08,56.16,27495,0
+PTNQ.US,D,20211008,000000,56.11,56.17,55.92,55.92,18208,0
+PTNQ.US,D,20211011,000000,56,56.125,55.76,55.76,16822,0
+PTNQ.US,D,20211012,000000,55.75,55.785,55.55,55.65,15790,0
+PTNQ.US,D,20211013,000000,55.83,55.88,55.71,55.8516,19795,0
+PTNQ.US,D,20211014,000000,56.185,56.46,56.16,56.41,13088,0
+PTNQ.US,D,20211015,000000,56.605,56.6183,56.48,56.6,18220,0
+PTNQ.US,D,20211018,000000,56.4,56.945,56.4,56.93,13146,0
+PTNQ.US,D,20211019,000000,57,57.2169,57,57.14,19921,0
+PTNQ.US,D,20211020,000000,57.14,57.3,57.06,57.1184,25957,0
+PTNQ.US,D,20211021,000000,56.99,57.3468,56.99,57.32,59964,0
+PTNQ.US,D,20211022,000000,57.25,57.2688,56.975,57,8949,0
+PTNQ.US,D,20211025,000000,57.1,57.46,57.07,57.43,12264,0
+PTNQ.US,D,20211026,000000,57.5,57.8163,57.4473,57.52,36241,0
+PTNQ.US,D,20211027,000000,57.7,57.845,57.54,57.58,23177,0
+PTNQ.US,D,20211028,000000,57.69,57.95,57.69,57.93,42494,0
+PTNQ.US,D,20211029,000000,57.63,58.1195,57.63,58.1195,25826,0
+PTNQ.US,D,20211101,000000,58.12,58.18,58.0122,58.18,17851,0
+PTNQ.US,D,20211102,000000,57.95,58.36,57.95,58.3411,20415,0
+PTNQ.US,D,20211103,000000,58.29,58.7241,58.29,58.67,16624,0
+PTNQ.US,D,20211104,000000,58.69,59.2289,58.69,59.17,44718,0
+PTNQ.US,D,20211105,000000,59.25,59.3999,59.105,59.14,15312,0
+PTNQ.US,D,20211108,000000,59.12,59.21,59.085,59.1298,21893,0
+PTNQ.US,D,20211109,000000,59.1,59.2893,58.775,58.86,58939,0
+PTNQ.US,D,20211110,000000,58.51,58.815,58.22,58.4116,13327,0
+PTNQ.US,D,20211111,000000,58.5805,58.6389,58.44,58.52,18011,0
+PTNQ.US,D,20211112,000000,58.5,58.875,58.47,58.81,19806,0
+PTNQ.US,D,20211115,000000,58.87,58.935,58.6903,58.8,13617,0
+PTNQ.US,D,20211116,000000,58.92,59.1092,58.87,59.04,27543,0
+PTNQ.US,D,20211117,000000,59.095,59.248,59.085,59.1394,17362,0
+PTNQ.US,D,20211118,000000,59.22,59.47,59.11,59.4,19920,0
+PTNQ.US,D,20211119,000000,59.54,59.7299,59.54,59.67,37919,0
+PTNQ.US,D,20211122,000000,59.89,60.02,59.2,59.27,22722,0
+PTNQ.US,D,20211123,000000,59.02,59.25,58.68,59.04,22788,0
+PTNQ.US,D,20211124,000000,58.87,59.1792,58.695,59.15,16302,0
+PTNQ.US,D,20211126,000000,58.79,59.03,58.43,58.49,7606,0
+PTNQ.US,D,20211129,000000,58.79,59.31,58.79,59.2641,28760,0
+PTNQ.US,D,20211130,000000,59.26,59.31,58.6,58.7022,17596,0
+PTNQ.US,D,20211201,000000,59.28,59.305,58.12,58.12,14037,0
+PTNQ.US,D,20211202,000000,57.88,58.5522,57.88,58.32,27562,0
+PTNQ.US,D,20211203,000000,58.5,58.5,57.49,57.8747,21628,0
+PTNQ.US,D,20211206,000000,58,58.22,57.53,58.11,13116,0
+PTNQ.US,D,20211207,000000,58.61,59.16,58.61,59.0395,14291,0
+PTNQ.US,D,20211208,000000,59.01,59.3,58.9466,59.3,23125,0
+PTNQ.US,D,20211209,000000,59.02,59.29,58.7917,58.82,38108,0
+PTNQ.US,D,20211210,000000,58.85,59.0958,58.82,59.0958,11835,0
+PTNQ.US,D,20211213,000000,58.94,59.1196,58.614,58.66,26435,0
+PTNQ.US,D,20211214,000000,58.06,58.295,57.9101,58.25,13856,0
+PTNQ.US,D,20211215,000000,58.12,59.0002,57.945,59.0002,17315,0
+PTNQ.US,D,20211216,000000,58.98,58.99,58.03,58.1499,21833,0
+PTNQ.US,D,20211217,000000,57.61,58.3,57.61,58.041,28369,0
+PTNQ.US,D,20211220,000000,57.42,57.71,57.38,57.68,128655,0
+PTNQ.US,D,20211221,000000,57.82,58.41,57.6501,58.36,22772,0
+PTNQ.US,D,20211222,000000,58.24,58.82,58.24,58.77,24057,0
+PTNQ.US,D,20211223,000000,58.82,59.1399,58.82,59.02,21975,0
+PTNQ.US,D,20211227,000000,59.28,59.59,59.28,59.57,16236,0
+PTNQ.US,D,20211228,000000,59.56,59.62,59.4015,59.56,16533,0
+PTNQ.US,D,20211229,000000,59.45,59.5046,59.3205,59.4884,13230,0
+PTNQ.US,D,20211230,000000,59.41,59.6083,59.38,59.38,26884,0
+PTNQ.US,D,20211231,000000,59.16,59.3573,58.97,58.97,39271,0
+PTNQ.US,D,20220103,000000,59.09,59.45,59.0841,59.39,37924,0
+PTNQ.US,D,20220104,000000,59.4,59.45,58.73,59.04,23284,0
+PTNQ.US,D,20220105,000000,58.8,58.85,57.89,57.89,196773,0
+PTNQ.US,D,20220106,000000,57.83,58.1539,57.73,57.83,54082,0
+PTNQ.US,D,20220107,000000,57.88,58.0301,57.5,57.58,43046,0
+PTNQ.US,D,20220110,000000,57.26,57.5566,56.77,57.5566,44049,0
+PTNQ.US,D,20220111,000000,57.57,58.1,57.3831,58.1,38457,0
+PTNQ.US,D,20220112,000000,58.16,58.4397,58.0599,58.1839,19006,0
+PTNQ.US,D,20220113,000000,58.22,58.335,57.33,57.35,27764,0
+PTNQ.US,D,20220114,000000,57,57.6099,57,57.5907,27198,0
+PTNQ.US,D,20220118,000000,56.91,57.2079,56.74,56.77,77720,0
+PTNQ.US,D,20220119,000000,56.77,57.085,56.43,56.43,35201,0
+PTNQ.US,D,20220120,000000,56.74,57.01,55.96,55.96,27712,0
+PTNQ.US,D,20220121,000000,55.68,56.06,55.0272,55.19,36319,0
+PTNQ.US,D,20220124,000000,54.62,55.27,53.6869,55.25,89600,0
+PTNQ.US,D,20220125,000000,54.72,55.0196,54.3296,54.55,43520,0
+PTNQ.US,D,20220126,000000,55.13,55.5188,54.31,54.49,64735,0
+PTNQ.US,D,20220127,000000,55.05,55.0899,54.13,54.15,35824,0
+PTNQ.US,D,20220128,000000,54.26,55.1,53.94,55.1,25829,0
+PTNQ.US,D,20220131,000000,55.46,56.1372,55.46,56.09,26034,0
+PTNQ.US,D,20220201,000000,56.37,56.3796,55.801,56.3,25769,0
+PTNQ.US,D,20220202,000000,56.85,56.85,56.2191,56.61,20516,0
+PTNQ.US,D,20220203,000000,55.83,55.9834,55.28,55.36,29245,0
+PTNQ.US,D,20220204,000000,55.23,55.9369,55.18,55.715,114073,0
+PTNQ.US,D,20220207,000000,55.71,55.85,55.36,55.3793,14426,0
+PTNQ.US,D,20220208,000000,55.39,55.8714,55.2792,55.72,25889,0
+PTNQ.US,D,20220209,000000,56.28,56.4199,56.0499,56.38,28898,0
+PTNQ.US,D,20220210,000000,55.94,56.3585,55.6983,55.74,30105,0
+PTNQ.US,D,20220211,000000,55.6,55.76,54.62,54.78,32368,0
+PTNQ.US,D,20220214,000000,54.7399,55.005,54.45,54.83,26373,0
+PTNQ.US,D,20220215,000000,55.1,55.5,55.1,55.4607,16262,0
+PTNQ.US,D,20220216,000000,55.14,55.59,55.07,55.53,17280,0
+PTNQ.US,D,20220217,000000,55.221,55.29,54.52,54.53,58334,0
+PTNQ.US,D,20220218,000000,54.58,54.58,54.02,54.17,57946,0
+PTNQ.US,D,20220222,000000,54.11,54.36,53.65,54.01,33633,0
+PTNQ.US,D,20220223,000000,54.08,54.256,53.14,53.14,114844,0
+PTNQ.US,D,20220224,000000,52.41,54.22,52.16,54.21,65209,0
+PTNQ.US,D,20220225,000000,54.06,54.5675,53.93,54.55,21517,0
+PTNQ.US,D,20220228,000000,54.05,54.77,54.05,54.62,22964,0
+PTNQ.US,D,20220301,000000,54.35,54.8,54.08,54.29,37679,0
+PTNQ.US,D,20220302,000000,54.32,54.81,54.24,54.65,36191,0
+PTNQ.US,D,20220303,000000,54.85,54.85,54.1501,54.33,16878,0
+PTNQ.US,D,20220304,000000,53.96,54.04,53.67,53.93,23364,0
+PTNQ.US,D,20220307,000000,53.88,53.88,52.83,52.83,38198,0
+PTNQ.US,D,20220308,000000,52.57,53.44,52.38,52.74,34720,0
+PTNQ.US,D,20220309,000000,53.4,53.77,53.3,53.62,21610,0
+PTNQ.US,D,20220310,000000,53.1486,53.434,53.01,53.29,20326,0
+PTNQ.US,D,20220311,000000,53.515,53.515,52.76,52.76,16050,0
+PTNQ.US,D,20220314,000000,52.72,52.8125,52.1713,52.26,7879,0
+PTNQ.US,D,20220315,000000,52.19,52.22,52.17,52.18,280789,0
+PTNQ.US,D,20220316,000000,52.33,52.33,52.18,52.18,46290,0
+PTNQ.US,D,20220317,000000,52.31,52.31,52.18,52.21,25584,0
+PTNQ.US,D,20220318,000000,52.18,52.23,52.18,52.18,30100,0
+PTNQ.US,D,20220321,000000,52.18,52.2,52.17,52.17,26781,0
+PTNQ.US,D,20220322,000000,52.18,52.205,52.17,52.17,34352,0
+PTNQ.US,D,20220323,000000,52.09,52.2,52.09,52.18,40013,0
+PTNQ.US,D,20220324,000000,52.1999,52.21,52.17,52.17,44046,0
+PTNQ.US,D,20220325,000000,52.17,52.21,52.17,52.18,25084,0
+PTNQ.US,D,20220328,000000,52.2,52.21,52.17,52.17,24105,0
+PTNQ.US,D,20220329,000000,52.09,52.23,52.09,52.23,30127,0
+PTNQ.US,D,20220330,000000,52.18,52.2,52.1718,52.2,21507,0
+PTNQ.US,D,20220331,000000,52.09,52.23,52.09,52.23,25125,0
+PTNQ.US,D,20220401,000000,52.25,52.25,52.18,52.24,13990,0
+PTNQ.US,D,20220404,000000,52.09,52.27,52.09,52.27,27644,0
+PTNQ.US,D,20220405,000000,52.18,52.29,52.154,52.29,22375,0
+PTNQ.US,D,20220406,000000,52.09,52.1998,52.09,52.14,18060,0
+PTNQ.US,D,20220407,000000,52.185,52.2692,52.18,52.2085,27559,0
+PTNQ.US,D,20220408,000000,52.08,52.19,52.08,52.1836,35624,0
+PTNQ.US,D,20220411,000000,52.1,52.19,52.1,52.17,24367,0
+PTNQ.US,D,20220412,000000,52.11,52.1899,52.11,52.18,24011,0
+PTNQ.US,D,20220413,000000,52.16,52.1945,52.16,52.1945,23800,0
+PTNQ.US,D,20220414,000000,52.17,52.1893,52.16,52.18,22439,0
+PTNQ.US,D,20220418,000000,52.15,52.19,52.15,52.1799,11264,0
+PTNQ.US,D,20220419,000000,52.175,52.2027,52.17,52.2027,15945,0
+PTNQ.US,D,20220420,000000,52.16,52.19,52.16,52.165,49757,0
+PTNQ.US,D,20220421,000000,52.18,52.18,52.16,52.1631,23951,0
+PTNQ.US,D,20220422,000000,52.17,52.17,52.08,52.17,30728,0
+PTNQ.US,D,20220425,000000,52.16,52.18,52.15,52.15,32656,0
+PTNQ.US,D,20220426,000000,52.19,52.19,52.17,52.1818,15194,0
+PTNQ.US,D,20220427,000000,52.15,52.2462,52.15,52.24,44111,0
+PTNQ.US,D,20220428,000000,52.21,52.21,52.17,52.185,19673,0
+PTNQ.US,D,20220429,000000,52.16,52.2,52.16,52.18,23654,0
+PTNQ.US,D,20220502,000000,52.16,52.2,52.16,52.1807,68974,0
+PTNQ.US,D,20220503,000000,52.17,52.2,52.17,52.18,23522,0
+PTNQ.US,D,20220504,000000,52.17,52.2,52.17,52.1717,34294,0
+PTNQ.US,D,20220505,000000,52.17,52.19,52.09,52.124,28665,0
+PTNQ.US,D,20220506,000000,52.1895,52.2,52.16,52.1615,68669,0
+PTNQ.US,D,20220509,000000,52.22,52.28,52.16,52.25,78903,0
+PTNQ.US,D,20220510,000000,52.21,52.28,52.16,52.28,30188,0
+PTNQ.US,D,20220511,000000,52.29,52.29,52.08,52.15,93689,0
+PTNQ.US,D,20220512,000000,52.19,52.19,51.98,52.09,123631,0
+PTNQ.US,D,20220513,000000,52.14,52.18,52.14,52.17,23848,0
+PTNQ.US,D,20220516,000000,52.08,52.18,51.8123,51.84,216913,0
+PTNQ.US,D,20220517,000000,52.39,52.55,52.08,52.52,23428,0
+PTNQ.US,D,20220518,000000,52.25,52.25,51.09,51.25,105612,0
+PTNQ.US,D,20220519,000000,50.99,51.48,50.92,51.12,51295,0
+PTNQ.US,D,20220520,000000,51.3,51.3646,50.36,50.93,32311,0
+PTNQ.US,D,20220523,000000,51,51.4395,50.9216,51.38,22653,0
+PTNQ.US,D,20220524,000000,50.87,50.96,50.4698,50.8689,17336,0
+PTNQ.US,D,20220525,000000,50.65,51.37,50.65,51.2877,13434,0
+PTNQ.US,D,20220526,000000,51.06,52.0697,51.06,51.9143,43275,0
+PTNQ.US,D,20220527,000000,52.32,52.7161,52.32,52.7161,13884,0
+PTNQ.US,D,20220531,000000,52.4701,52.9421,52.4497,52.77,27440,0
+PTNQ.US,D,20220601,000000,52.79,53.0701,52.38,52.567,55623,0
+PTNQ.US,D,20220602,000000,52.298,53.35,52.298,53.22,18416,0
+PTNQ.US,D,20220603,000000,52.66,52.86,52.42,52.58,35697,0
+PTNQ.US,D,20220606,000000,53.03,53.068,52.5,52.74,13969,0
+PTNQ.US,D,20220607,000000,52.21,52.89,52.21,52.78,19480,0
+PTNQ.US,D,20220608,000000,52.9396,52.97,52.55,52.55,17203,0
+PTNQ.US,D,20220609,000000,52.33,52.7499,51.9868,51.9868,15213,0
+PTNQ.US,D,20220610,000000,51.38,51.38,51.033,51.13,15177,0
+PTNQ.US,D,20220613,000000,50.47,50.47,49.81,49.96,58314,0
+PTNQ.US,D,20220614,000000,50.15,50.15,49.706,49.82,31766,0
+PTNQ.US,D,20220615,000000,50.08,50.804,50.08,50.4,50023,0
+PTNQ.US,D,20220616,000000,49.76,49.85,49.3635,49.61,32750,0
+PTNQ.US,D,20220617,000000,49.73,49.9844,49.47,49.73,26668,0
+PTNQ.US,D,20220621,000000,50.14,50.6099,50.14,50.46,23542,0
+PTNQ.US,D,20220622,000000,50.2316,50.675,50.2316,50.33,17387,0
+PTNQ.US,D,20220623,000000,50.71,50.7791,50.3943,50.66,24687,0
+PTNQ.US,D,20220624,000000,50.94,51.65,50.94,51.49,23826,0
+PTNQ.US,D,20220627,000000,51.49,51.5757,51.27,51.27,43109,0
+PTNQ.US,D,20220628,000000,51.42,51.61,50.54,50.54,25567,0
+PTNQ.US,D,20220629,000000,50.46,50.76,50.46,50.76,83141,0
+PTNQ.US,D,20220630,000000,50.28,50.6272,49.97,50.24,32992,0
+PTNQ.US,D,20220701,000000,50.08,50.53,50.08,50.41,30232,0
+PTNQ.US,D,20220705,000000,50.08,50.8752,50.08,50.84,45902,0
+PTNQ.US,D,20220706,000000,51,51.27,50.8004,50.98,25618,0
+PTNQ.US,D,20220707,000000,51.02,51.6879,51.02,51.58,24774,0
+PTNQ.US,D,20220708,000000,51.4,51.78,51.32,51.73,23410,0
+PTNQ.US,D,20220711,000000,51.53,51.53,51.07,51.0738,10430,0
+PTNQ.US,D,20220712,000000,51.34,51.34,50.741,50.95,16616,0
+PTNQ.US,D,20220713,000000,50.39,50.9396,50.39,50.91,29898,0
+PTNQ.US,D,20220714,000000,50.5,50.98,50.325,50.9574,50732,0
+PTNQ.US,D,20220715,000000,51.4,51.44,51.12,51.44,34017,0
+PTNQ.US,D,20220718,000000,51.6105,51.7031,51.1073,51.22,23439,0
+PTNQ.US,D,20220719,000000,51.485,51.99,51.3221,51.81,90366,0
+PTNQ.US,D,20220720,000000,52,52.41,51.9068,52.23,43794,0
+PTNQ.US,D,20220721,000000,52.3081,52.76,52.13,52.75,28084,0
+PTNQ.US,D,20220722,000000,52.59,52.66,52.0842,52.27,58334,0
+PTNQ.US,D,20220725,000000,52.195,52.195,51.909,52.13,13475,0
+PTNQ.US,D,20220726,000000,51.73,51.75,51.525,51.6209,13812,0
+PTNQ.US,D,20220727,000000,52.08,52.7199,52.02,52.56,56395,0
+PTNQ.US,D,20220728,000000,52.73,52.98,52.34,52.98,67120,0
+PTNQ.US,D,20220729,000000,53.06,53.49,53.03,53.49,37683,0
+PTNQ.US,D,20220801,000000,53.3,53.64,53.2768,53.44,94615,0
+PTNQ.US,D,20220802,000000,53.21,53.5683,53.12,53.4,23858,0
+PTNQ.US,D,20220803,000000,53.56,54.1,53.56,53.97,36654,0
+PTNQ.US,D,20220804,000000,54.14,54.19,53.8849,54.08,28966,0
+PTNQ.US,D,20220805,000000,53.71,54.08,53.71,54.05,19709,0
+PTNQ.US,D,20220808,000000,54.12,54.27,53.75,53.95,43323,0
+PTNQ.US,D,20220809,000000,53.65,53.65,53.4079,53.5756,45516,0
+PTNQ.US,D,20220810,000000,54.05,54.3144,54.05,54.2,29711,0
+PTNQ.US,D,20220811,000000,54.47,54.6748,54.1185,54.18,75007,0
+PTNQ.US,D,20220812,000000,54.27,54.7213,54.27,54.7213,32965,0
+PTNQ.US,D,20220815,000000,54.59,55.03,54.59,55.03,44260,0
+PTNQ.US,D,20220816,000000,54.72,54.9977,54.64,54.82,29020,0
+PTNQ.US,D,20220817,000000,54.68,54.7164,54.3604,54.5099,43524,0
+PTNQ.US,D,20220818,000000,54.505,54.6896,54.45,54.53,16940,0
+PTNQ.US,D,20220819,000000,54.47,54.47,54,54.16,23144,0
+PTNQ.US,D,20220822,000000,53.8,53.8,53.255,53.39,17782,0
+PTNQ.US,D,20220823,000000,53.18,53.46,53.18,53.38,28928,0
+PTNQ.US,D,20220824,000000,53.16,53.5355,53.16,53.25,19503,0
+PTNQ.US,D,20220825,000000,53.49,53.82,53.49,53.8,24015,0
+PTNQ.US,D,20220826,000000,53.805,53.89,52.77,52.786,30850,0
+PTNQ.US,D,20220829,000000,52.6,52.64,52.37,52.55,12381,0
+PTNQ.US,D,20220830,000000,52.605,52.605,51.9536,52.1299,25471,0
+PTNQ.US,D,20220831,000000,52.3,52.4825,51.9964,52.11,22486,0
+PTNQ.US,D,20220901,000000,51.9,52.0627,51.5,51.96,18861,0
+PTNQ.US,D,20220902,000000,52.38,52.38,51.52,51.75,59359,0
+PTNQ.US,D,20220906,000000,51.58,51.7053,51.3331,51.39,93786,0
+PTNQ.US,D,20220907,000000,51.42,52.0523,51.42,51.91,23794,0
+PTNQ.US,D,20220908,000000,51.68,52.21,51.68,52.21,17162,0
+PTNQ.US,D,20220909,000000,52.25,52.7304,52.25,52.62,22665,0
+PTNQ.US,D,20220912,000000,52.83,53.0488,52.7995,53.007,18661,0
+PTNQ.US,D,20220913,000000,52.04,52.1401,51.51,51.61,26588,0
+PTNQ.US,D,20220914,000000,51.76,51.86,51.5204,51.86,20461,0
+PTNQ.US,D,20220915,000000,51.66,51.66,51.1864,51.38,29957,0
+PTNQ.US,D,20220916,000000,51.15,51.25,50.8961,51.09,20358,0
+PTNQ.US,D,20220919,000000,50.82,51.365,50.82,51.29,21133,0
+PTNQ.US,D,20220920,000000,51.17,51.3482,50.9891,51.05,29223,0
+PTNQ.US,D,20220921,000000,51.25,51.51,50.7141,50.83,32556,0
+PTNQ.US,D,20220922,000000,50.57,50.6705,50.31,50.37,47329,0
+PTNQ.US,D,20220923,000000,50.22,50.22,49.7754,50.15,44256,0
+PTNQ.US,D,20220926,000000,49.99,50.3529,49.89,49.98,15544,0
+PTNQ.US,D,20220927,000000,50.13,50.4,49.79,50.07,34502,0
+PTNQ.US,D,20220928,000000,50.04,50.4981,49.855,50.33,30440,0
+PTNQ.US,D,20220929,000000,50.19,50.19,49.46,49.64,60000,0
+PTNQ.US,D,20220930,000000,49.63,50.0083,49.23,49.23,36086,0
+PTNQ.US,D,20221003,000000,49.6,49.9963,49.42,49.8,31534,0
+PTNQ.US,D,20221004,000000,50.21,50.6501,50.21,50.5146,39880,0
+PTNQ.US,D,20221005,000000,50.39,50.7299,50.06,50.46,63707,0
+PTNQ.US,D,20221006,000000,50.41,50.73,50.3998,50.49,22199,0
+PTNQ.US,D,20221007,000000,50.04,50.04,49.4201,49.55,48168,0
+PTNQ.US,D,20221010,000000,49.48,49.48,49.0412,49.25,35749,0
+PTNQ.US,D,20221011,000000,49.01,49.31,48.8257,49.02,44358,0
+PTNQ.US,D,20221012,000000,48.9,49.15,48.87,48.87,17212,0
+PTNQ.US,D,20221013,000000,48.35,49.58,48.19,49.39,24925,0
+PTNQ.US,D,20221014,000000,49.63,49.63,48.65,48.65,99392,0
+PTNQ.US,D,20221017,000000,49.43,49.5802,49.37,49.49,24808,0
+PTNQ.US,D,20221018,000000,50.07,50.07,49.495,49.8,28808,0
+PTNQ.US,D,20221019,000000,49.54,49.86,49.4546,49.636,55526,0
+PTNQ.US,D,20221020,000000,49.44,49.98,49.43,49.61,32530,0
+PTNQ.US,D,20221021,000000,49.385,50.15,49.3001,50.02,20111,0
+PTNQ.US,D,20221024,000000,50.07,50.395,49.87,50.25,74462,0
+PTNQ.US,D,20221025,000000,50.27,50.83,50.27,50.79,49600,0
+PTNQ.US,D,20221026,000000,50.2,50.79,50.16,50.17,27988,0
+PTNQ.US,D,20221027,000000,50.3,50.3,50.3,50.3,106,0
+PTNQ.US,D,20221028,000000,49.89,50.66,49.89,50.66,38879,0
+PTNQ.US,D,20221031,000000,50.25,50.4,50.16,50.2,44747,0
+PTNQ.US,D,20221101,000000,50.54,50.54,50.16,50.2,44747,0
+PTNQ.US,D,20221102,000000,49.68,50.27,49.16,49.18,68097,0
+PTNQ.US,D,20221103,000000,48.91,49.08,48.77,48.77,56540,0
+PTNQ.US,D,20221104,000000,49.18,49.26,48.68,49.13,60039,0
+PTNQ.US,D,20221107,000000,49.21,49.4697,49.085,49.38,102834,0
+PTNQ.US,D,20221108,000000,49.49,49.836,49.27,49.5769,22726,0
+PTNQ.US,D,20221109,000000,49.5,49.5,49.03,49.11,30081,0
+PTNQ.US,D,20221110,000000,50.07,50.72,50.01,50.72,43169,0
+PTNQ.US,D,20221111,000000,50.8,51.27,50.63,51.27,22282,0
+PTNQ.US,D,20221114,000000,50.97,51.26,50.9001,51.01,21691,0
+PTNQ.US,D,20221115,000000,51.5268,51.59,51.1146,51.38,48435,0
+PTNQ.US,D,20221116,000000,51.05,51.13,50.87,50.94,17286,0
+PTNQ.US,D,20221117,000000,50.5,51.0393,50.5,50.88,25812,0
+PTNQ.US,D,20221118,000000,51.29,51.29,50.775,50.98,85526,0
+PTNQ.US,D,20221121,000000,50.88,50.885,50.617,50.7244,132015,0
+PTNQ.US,D,20221122,000000,50.68,51.07,50.54,50.98,25646,0
+PTNQ.US,D,20221123,000000,51,51.2878,51,51.2526,25876,0
+PTNQ.US,D,20221125,000000,51.08,51.2,51.05,51.07,3789,0
+PTNQ.US,D,20221128,000000,51.05,51.14,50.677,50.74,12153,0
+PTNQ.US,D,20221129,000000,50.7,50.82,50.49,50.56,15845,0
+PTNQ.US,D,20221130,000000,50.52,51.73,50.52,51.73,27862,0
+PTNQ.US,D,20221201,000000,51.81,51.87,51.54,51.7446,42550,0
+PTNQ.US,D,20221202,000000,51.18,51.69,51.18,51.58,34679,0
+PTNQ.US,D,20221205,000000,51.31,51.5194,51.08,51.17,26957,0
+PTNQ.US,D,20221206,000000,51.09,51.09,50.58,50.66,25636,0
+PTNQ.US,D,20221207,000000,50.49,50.7,50.47,50.58,41702,0
+PTNQ.US,D,20221208,000000,50.6,50.9581,50.58,50.92,23324,0
+PTNQ.US,D,20221209,000000,50.89,51.05,50.63,50.77,15164,0
+PTNQ.US,D,20221212,000000,50.77,51.01,50.72,51.01,72349,0
+PTNQ.US,D,20221213,000000,52.06,52.06,51.17,51.35,21448,0
+PTNQ.US,D,20221214,000000,51.34,51.5441,50.95,51.16,44809,0
+PTNQ.US,D,20221215,000000,50.62,50.8038,50.2063,50.28,60761,0
+PTNQ.US,D,20221216,000000,50.16,50.365,49.94,50.05,55322,0
+PTNQ.US,D,20221219,000000,50,50.0137,49.66,49.73,33285,0
+PTNQ.US,D,20221220,000000,49.72,49.8457,49.6,49.75,22103,0
+PTNQ.US,D,20221221,000000,49.7,50.1753,49.7,50.06,48943,0
+PTNQ.US,D,20221222,000000,49.41,49.41,48.85,49.19,56526,0
+PTNQ.US,D,20221223,000000,49.17,49.35,48.96,49.35,20842,0
+PTNQ.US,D,20221227,000000,49.28,49.28,48.89,48.9,29353,0
+PTNQ.US,D,20221228,000000,48.84,49.07,48.58,48.62,45758,0
+PTNQ.US,D,20221229,000000,48.98,49.2533,48.88,49.17,94231,0
+PTNQ.US,D,20221230,000000,49,49.23,48.83,49.23,52376,0
+PTNQ.US,D,20230103,000000,49.3,49.52,48.85,48.92,108124,0
+PTNQ.US,D,20230104,000000,49.11,49.268,48.9399,49.2,21271,0
+PTNQ.US,D,20230105,000000,48.91,48.95,48.75,48.76,22471,0
+PTNQ.US,D,20230106,000000,49.01,49.4727,48.74,49.43,28827,0
+PTNQ.US,D,20230109,000000,49.53,49.9459,49.44,49.53,56116,0
+PTNQ.US,D,20230110,000000,49.56,49.83,49.4668,49.83,37596,0
+PTNQ.US,D,20230111,000000,49.97,50.21,49.82,50.21,119552,0
+PTNQ.US,D,20230112,000000,50.15,50.36,49.9058,50.36,25888,0
+PTNQ.US,D,20230113,000000,50.18,50.44,50.15,50.44,24502,0
+PTNQ.US,D,20230117,000000,50.59,50.59,50.38,50.55,21965,0
+PTNQ.US,D,20230118,000000,50.61,50.7811,50.17,50.17,52951,0
+PTNQ.US,D,20230119,000000,50,50.1499,49.86,49.94,36750,0
+PTNQ.US,D,20230120,000000,50.04,50.65,50.04,50.645,73786,0
+PTNQ.US,D,20230123,000000,50.6,51.2813,50.6,51.16,39877,0
+PTNQ.US,D,20230124,000000,50.93,51.24,50.93,51.05,55007,0
+PTNQ.US,D,20230125,000000,50.75,51.14,50.55,51.02,215082,0
+PTNQ.US,D,20230126,000000,51.47,51.59,51.1836,51.59,53186,0
+PTNQ.US,D,20230127,000000,51.49,51.99,51.49,51.8476,86881,0
+PTNQ.US,D,20230130,000000,51.62,51.65,51.26,51.26,75877,0
+PTNQ.US,D,20230131,000000,51.27,51.71,51.27,51.71,49717,0
+PTNQ.US,D,20230201,000000,51.73,52.3774,51.49,52.2561,53990,0
+PTNQ.US,D,20230202,000000,52.73,53.34,52.73,53.154,144789,0
+PTNQ.US,D,20230203,000000,52.69,53.2169,52.63,52.74,41868,0
+PTNQ.US,D,20230206,000000,52.54,52.63,52.4,52.4398,63824,0
+PTNQ.US,D,20230207,000000,52.62,53.08,52.4,53.0377,59417,0
+PTNQ.US,D,20230208,000000,52.84,52.88,51.9734,52.04,131942,0
+PTNQ.US,D,20230209,000000,52.71,52.73,51.3701,51.66,65052,0
+PTNQ.US,D,20230210,000000,51.31,51.46,50.9801,51.25,24338,0
+PTNQ.US,D,20230213,000000,51.41,52.14,51.41,52.06,17615,0
+PTNQ.US,D,20230214,000000,51.49,52.5785,51.49,52.44,23883,0
+PTNQ.US,D,20230215,000000,52.36,52.98,52.0658,52.83,94296,0
+PTNQ.US,D,20230216,000000,51.94,52.7647,51.86,51.86,14841,0
+PTNQ.US,D,20230217,000000,51.46,51.59,50.9801,51.47,19294,0
+PTNQ.US,D,20230221,000000,50.95,51.03,50.27,50.28,19900,0
+PTNQ.US,D,20230222,000000,50.33,50.6297,50.085,50.36,41948,0
+PTNQ.US,D,20230223,000000,50.9,50.93,50.0595,50.79,31101,0
+PTNQ.US,D,20230224,000000,49.84,50.02,49.61,49.88,20524,0
+PTNQ.US,D,20230227,000000,50.39,50.635,50.15,50.34,30220,0
+PTNQ.US,D,20230228,000000,50.29,50.6304,50.13,50.17,19484,0
+PTNQ.US,D,20230301,000000,50.06,50.21,49.6288,49.76,63032,0
+PTNQ.US,D,20230302,000000,49.37,50.3,49.37,50.19,26717,0
+PTNQ.US,D,20230303,000000,50.42,51.35,50.42,51.35,93098,0
+PTNQ.US,D,20230306,000000,51.55,51.9611,51.28,51.34,49354,0
+PTNQ.US,D,20230307,000000,51.41,51.41,50.575,50.65,49680,0
+PTNQ.US,D,20230308,000000,50.65,50.98,50.5823,50.86,18627,0
+PTNQ.US,D,20230309,000000,50.87,51.4795,49.99,50,14367,0
+PTNQ.US,D,20230310,000000,49.81,50.19,49.195,49.44,21381,0
+PTNQ.US,D,20230313,000000,48.89,50.3178,48.75,49.66,40636,0
+PTNQ.US,D,20230314,000000,50.46,50.9446,50.36,50.88,32853,0
+PTNQ.US,D,20230315,000000,50.45,51.14,50.2055,51.14,30479,0
+PTNQ.US,D,20230316,000000,51.04,52.4999,50.84,52.36,29024,0
+PTNQ.US,D,20230317,000000,52.68,52.68,51.895,52.29,34756,0
+PTNQ.US,D,20230320,000000,52.17,52.4,51.8,52.35,30620,0
+PTNQ.US,D,20230321,000000,52.64,53.2,52.49,53.15,24091,0
+PTNQ.US,D,20230322,000000,53.08,53.94,52.3451,52.46,42484,0
+PTNQ.US,D,20230323,000000,52.98,53.69,52.62,53.08,53600,0
+PTNQ.US,D,20230324,000000,52.77,53.3,52.58,53.3,28982,0
+PTNQ.US,D,20230327,000000,53.45,53.525,52.74,52.92,88883,0
+PTNQ.US,D,20230328,000000,52.66,52.67,52.254,52.56,14670,0
+PTNQ.US,D,20230329,000000,53.12,53.67,53.12,53.67,50342,0
+PTNQ.US,D,20230330,000000,53.975,54.16,53.82,54.16,23041,0
+PTNQ.US,D,20230331,000000,54,55,54,54.89,69467,0
+PTNQ.US,D,20230403,000000,54.65,54.84,54.36,54.84,74637,0
+PTNQ.US,D,20230404,000000,54.96,55,54.46,54.7,65227,0
+PTNQ.US,D,20230405,000000,54.53,54.53,53.805,54.09,18693,0
+PTNQ.US,D,20230406,000000,53.75,54.5396,53.62,54.48,19808,0
+PTNQ.US,D,20230410,000000,54.07,54.41,53.71,54.41,26583,0
+PTNQ.US,D,20230411,000000,54.47,54.47,53.99,54.11,14309,0
+PTNQ.US,D,20230412,000000,54.29,54.478,53.565,53.64,52954,0
+PTNQ.US,D,20230413,000000,53.77,54.74,53.77,54.68,29695,0
+PTNQ.US,D,20230414,000000,54.43,54.79,54.0601,54.42,64062,0
+PTNQ.US,D,20230417,000000,54.53,54.65,54.185,54.6,46432,0
+PTNQ.US,D,20230418,000000,55.03,55.03,54.42,54.61,42132,0
+PTNQ.US,D,20230419,000000,54.18,54.69,54.18,54.56,73407,0
+PTNQ.US,D,20230420,000000,54.08,54.63,53.97,54.13,31569,0
+PTNQ.US,D,20230421,000000,54.15,54.32,53.835,54.22,41921,0
+PTNQ.US,D,20230424,000000,54.08,54.3804,53.7283,54.07,21510,0
+PTNQ.US,D,20230425,000000,53.77,53.7785,53.04,53.05,39942,0
+PTNQ.US,D,20230426,000000,53.57,53.8632,53.2371,53.39,22092,0
+PTNQ.US,D,20230427,000000,53.97,54.9533,53.96,54.87,26819,0
+PTNQ.US,D,20230428,000000,54.72,55.24,54.62,55.11,50383,0
+PTNQ.US,D,20230501,000000,55.25,55.3627,54.99,55.24,86245,0
+PTNQ.US,D,20230502,000000,55.24,55.24,54.4,54.6652,43149,0
+PTNQ.US,D,20230503,000000,54.79,55.18,54.31,54.35,51563,0
+PTNQ.US,D,20230504,000000,54.31,54.409,53.9741,54.03,61490,0
+PTNQ.US,D,20230505,000000,54.4,55.41,54.4,55.34,55290,0
+PTNQ.US,D,20230508,000000,55.28,55.51,55.0457,55.3,126607,0
+PTNQ.US,D,20230509,000000,55.19,55.23,55.01,55.15,52527,0
+PTNQ.US,D,20230510,000000,55.55,55.8,55.08,55.75,51603,0
+PTNQ.US,D,20230511,000000,55.81,55.92,55.4938,55.79,52657,0
+PTNQ.US,D,20230512,000000,56.06,56.06,55.2811,55.74,33778,0
+PTNQ.US,D,20230515,000000,55.79,56,55.4547,55.94,54170,0
+PTNQ.US,D,20230516,000000,55.89,56.3,55.88,56.01,44036,0
+PTNQ.US,D,20230517,000000,56.26,56.7882,55.975,56.77,76193,0
+PTNQ.US,D,20230518,000000,56.84,57.77,56.84,57.73,110215,0
+PTNQ.US,D,20230519,000000,57.88,57.88,57.4324,57.59,86833,0
+PTNQ.US,D,20230522,000000,57.64,57.9356,57.59,57.79,55155,0
+PTNQ.US,D,20230523,000000,57.53,57.66,56.97,57.12,97676,0
+PTNQ.US,D,20230524,000000,56.79,56.98,56.42,56.84,66365,0
+PTNQ.US,D,20230525,000000,58.14,58.3,57.65,58.24,49892,0
+PTNQ.US,D,20230526,000000,58.38,59.76,58.29,59.65,74237,0
+PTNQ.US,D,20230530,000000,60.33,60.505,59.665,59.97,78258,0
+PTNQ.US,D,20230531,000000,59.68,59.92,59.31,59.36,75214,0
+PTNQ.US,D,20230601,000000,59.4,60.4599,59.38,60.33,87999,0
+PTNQ.US,D,20230602,000000,60.71,60.88,60.2501,60.81,61364,0
+PTNQ.US,D,20230605,000000,60.75,61.169,60.5772,60.77,225269,0
+PTNQ.US,D,20230606,000000,60.58,60.8,60.58,60.72,77223,0
+PTNQ.US,D,20230607,000000,60.7,60.91,60.195,60.26,61259,0
+PTNQ.US,D,20230608,000000,60.31,60.71,60.23,60.71,90474,0
+PTNQ.US,D,20230609,000000,60.79,60.9793,60.61,60.65,59876,0
+PTNQ.US,D,20230612,000000,60.94,61.23,60.78,61.23,86585,0
+PTNQ.US,D,20230613,000000,61.6,61.6,61.209,61.6,69782,0
+PTNQ.US,D,20230614,000000,61.56,61.75,61.23,61.69,155434,0
+PTNQ.US,D,20230615,000000,61.69,62.2182,61.53,62.09,71802,0
+PTNQ.US,D,20230616,000000,62.47,62.47,61.83,61.98,74858,0
+PTNQ.US,D,20230620,000000,61.89,61.99,61.63,61.99,43854,0
+PTNQ.US,D,20230621,000000,61.84,61.84,61.34,61.42,33431,0
+PTNQ.US,D,20230622,000000,61.41,61.8,61.38,61.74,45604,0
+PTNQ.US,D,20230623,000000,61.55,61.69,61.36,61.47,66766,0
+PTNQ.US,D,20230626,000000,61.55,61.69,61.07,61.21,62110,0
+PTNQ.US,D,20230627,000000,61.33,61.69,61.19,61.63,141843,0
+PTNQ.US,D,20230628,000000,61.54,61.8167,61.49,61.76,84255,0
+PTNQ.US,D,20230629,000000,61.73,61.73,61.49,61.63,77852,0
+PTNQ.US,D,20230630,000000,62.04,62.1777,61.9596,62.07,88598,0
+PTNQ.US,D,20230703,000000,62.24,62.31,62.08,62.31,25725,0
+PTNQ.US,D,20230705,000000,62.15,62.321,62.12,62.17,108064,0
+PTNQ.US,D,20230706,000000,62.01,62.01,61.7101,61.96,46376,0
+PTNQ.US,D,20230707,000000,61.84,62.2199,61.82,61.9,117898,0
+PTNQ.US,D,20230710,000000,61.93,61.93,61.65,61.91,38573,0
+PTNQ.US,D,20230711,000000,61.84,62.17,61.795,62.17,76536,0
+PTNQ.US,D,20230712,000000,62.53,62.54,62.25,62.47,59746,0
+PTNQ.US,D,20230713,000000,62.65,63.03,62.65,63,67691,0
+PTNQ.US,D,20230714,000000,63.12,63.3,62.92,63.04,55516,0
+PTNQ.US,D,20230717,000000,63.13,63.42,63.0443,63.42,71509,0
+PTNQ.US,D,20230718,000000,63.35,63.6699,63.0888,63.58,56520,0
+PTNQ.US,D,20230719,000000,63.71,63.77,63.4476,63.69,82237,0
+PTNQ.US,D,20230720,000000,63.22,63.391,62.7223,62.78,43818,0
+PTNQ.US,D,20230721,000000,63.09,63.09,62.69,62.69,49651,0
+PTNQ.US,D,20230724,000000,62.73,62.87,62.615,62.75,84963,0
+PTNQ.US,D,20230725,000000,62.9,63.15,62.85,63.02,89284,0
+PTNQ.US,D,20230726,000000,62.97,62.97,62.695,62.93,80483,0
+PTNQ.US,D,20230727,000000,63.43,63.48,62.7301,62.8,74337,0
+PTNQ.US,D,20230728,000000,63.12,63.4885,63.12,63.38,35335,0
+PTNQ.US,D,20230731,000000,63.51,63.52,63.3304,63.51,45632,0
+PTNQ.US,D,20230801,000000,63.39,63.4217,63.2004,63.37,51725,0
+PTNQ.US,D,20230802,000000,63.16,63.16,62.56,62.66,33838,0
+PTNQ.US,D,20230803,000000,62.58,62.78,62.4601,62.62,121275,0
+PTNQ.US,D,20230804,000000,62.83,62.9497,62.4,62.58,46657,0
+PTNQ.US,D,20230807,000000,62.72,62.73,62.44,62.72,34917,0
+PTNQ.US,D,20230808,000000,62.53,62.53,62.19,62.33,42260,0
+PTNQ.US,D,20230809,000000,62.42,62.42,62.08,62.24,95558,0
+PTNQ.US,D,20230810,000000,62.45,62.655,62.08,62.16,48145,0
+PTNQ.US,D,20230811,000000,62.07,62.07,61.875,62.03,77301,0
+PTNQ.US,D,20230814,000000,61.98,62.35,61.9,62.23,58357,0
+PTNQ.US,D,20230815,000000,62.32,62.32,61.89,61.89,22993,0
+PTNQ.US,D,20230816,000000,62.07,62.0878,61.64,61.64,26147,0
+PTNQ.US,D,20230817,000000,61.73,61.7617,61.3172,61.33,48037,0
+PTNQ.US,D,20230818,000000,60.97,61.44,60.97,61.34,49080,0
+PTNQ.US,D,20230821,000000,61.39,61.8913,61.39,61.72,59251,0
+PTNQ.US,D,20230822,000000,62.1,62.1,61.73,61.76,34723,0
+PTNQ.US,D,20230823,000000,61.92,62.4,61.8772,62.4,42935,0
+PTNQ.US,D,20230824,000000,62.5,62.5,61.5,61.55,56532,0
+PTNQ.US,D,20230825,000000,61.74,61.9514,61.42,61.81,96947,0
+PTNQ.US,D,20230828,000000,62.21,62.21,61.9051,62.16,40356,0
+PTNQ.US,D,20230829,000000,62,62.89,62,62.75,77046,0
+PTNQ.US,D,20230830,000000,62.84,63.08,62.74,63.08,73418,0
+PTNQ.US,D,20230831,000000,63.07,63.2097,62.99,63.05,93583,0
+PTNQ.US,D,20230901,000000,63.34,63.34,62.9232,62.99,192590,0
+PTNQ.US,D,20230905,000000,63.04,63.1988,62.9,63.18,35742,0
+PTNQ.US,D,20230906,000000,62.95,62.975,62.6268,62.79,31466,0
+PTNQ.US,D,20230907,000000,62.31,62.62,62.3,62.47,34664,0
+PTNQ.US,D,20230908,000000,62.62,62.83,62.5573,62.65,50874,0
+PTNQ.US,D,20230911,000000,62.96,63.06,62.75,63.04,50144,0
+PTNQ.US,D,20230912,000000,62.91,62.98,62.6316,62.7,30823,0
+PTNQ.US,D,20230913,000000,62.61,62.9023,62.6,62.76,49948,0
+PTNQ.US,D,20230914,000000,63.01,63.13,62.7601,63.07,41777,0
+PTNQ.US,D,20230915,000000,63.06,63.06,62.45,62.51,24992,0
+PTNQ.US,D,20230918,000000,62.35,62.63,62.35,62.53,28585,0
+PTNQ.US,D,20230919,000000,62.49,62.5399,62.24,62.5,39982,0
+PTNQ.US,D,20230920,000000,62.64,62.64,62.04,62.07,48458,0
+PTNQ.US,D,20230921,000000,61.77,61.77,61.3493,61.48,41883,0
+PTNQ.US,D,20230922,000000,61.68,61.81,61.48,61.5,61437,0
+PTNQ.US,D,20230925,000000,61.35,61.63,61.34,61.61,23805,0
+PTNQ.US,D,20230926,000000,61.51,61.51,61.07,61.14,38493,0
+PTNQ.US,D,20230927,000000,61.3,61.371,60.955,61.22,55248,0
+PTNQ.US,D,20230928,000000,61.08,61.65,61.02,61.48,44575,0
+PTNQ.US,D,20230929,000000,61.88,61.9127,61.44,61.44,36734,0
+PTNQ.US,D,20231002,000000,61.6,61.91,61.57,61.83,74148,0
+PTNQ.US,D,20231003,000000,61.64,61.748,61.1232,61.32,49139,0
+PTNQ.US,D,20231004,000000,61.26,61.75,61.26,61.54,84457,0
+PTNQ.US,D,20231005,000000,61.67,61.69,61.2955,61.69,61420,0
+PTNQ.US,D,20231006,000000,61.41,62.24,61.31,62.24,99769,0
+PTNQ.US,D,20231009,000000,62.02,62.39,61.8159,62.39,51423,0
+PTNQ.US,D,20231010,000000,62.27,62.6585,62.27,62.42,54782,0
+PTNQ.US,D,20231011,000000,62.62,62.82,62.4,62.82,66342,0
+PTNQ.US,D,20231012,000000,62.84,62.8713,62.38,62.44,72408,0
+PTNQ.US,D,20231013,000000,62.75,62.75,62.07,62.19,44182,0
+PTNQ.US,D,20231016,000000,62.37,62.6651,62.3631,62.55,40818,0
+PTNQ.US,D,20231017,000000,62.31,62.57,62.055,62.57,75488,0
+PTNQ.US,D,20231018,000000,62.28,62.3865,61.92,61.99,43070,0
+PTNQ.US,D,20231019,000000,62.21,62.2446,61.6912,61.87,46258,0
+PTNQ.US,D,20231020,000000,61.75,61.75,61.26,61.26,46577,0
+PTNQ.US,D,20231023,000000,61.25,61.69,60.99,61.39,46984,0
+PTNQ.US,D,20231024,000000,61.61,61.7482,61.405,61.69,42605,0
+PTNQ.US,D,20231025,000000,61.53,61.53,60.89,60.94,48271,0
+PTNQ.US,D,20231026,000000,60.88,60.88,60.2743,60.46,97762,0
+PTNQ.US,D,20231027,000000,60.68,60.81,60.43,60.5,53833,0
+PTNQ.US,D,20231030,000000,60.78,60.9733,60.6558,60.86,78846,0
+PTNQ.US,D,20231031,000000,60.88,61.047,60.6823,61.02,77281,0
+PTNQ.US,D,20231101,000000,61.14,61.5861,61.0826,61.56,76542,0
+PTNQ.US,D,20231102,000000,61.87,62.157,61.87,62.06,110304,0
+PTNQ.US,D,20231103,000000,62.14,62.5671,62.14,62.44,53308,0
+PTNQ.US,D,20231106,000000,62.58,62.72,62.4,62.72,221520,0
+PTNQ.US,D,20231107,000000,62.71,62.97,62.62,62.88,52005,0
+PTNQ.US,D,20231108,000000,62.94,62.9661,62.7601,62.94,72693,0
+PTNQ.US,D,20231109,000000,63.04,63.0632,62.6495,62.78,84442,0
+PTNQ.US,D,20231110,000000,62.89,63.44,62.8053,63.37,73712,0
+PTNQ.US,D,20231113,000000,63.35,63.4689,63.15,63.32,70786,0
+PTNQ.US,D,20231114,000000,63.98,64.1,63.84,64.01,104284,0
+PTNQ.US,D,20231115,000000,64.28,64.28,63.95,64.08,158101,0
+PTNQ.US,D,20231116,000000,64.03,64.2,63.865,64.02,63976,0
+PTNQ.US,D,20231117,000000,64.08,64.19,63.95,64.12,74729,0
+PTNQ.US,D,20231120,000000,64.16,64.59,64.16,64.59,73586,0
+PTNQ.US,D,20231121,000000,64.29,64.37,64.1351,64.37,93142,0
+PTNQ.US,D,20231122,000000,64.48,64.65,64.36,64.47,259596,0
+PTNQ.US,D,20231124,000000,64.45,64.45,64.33,64.44,18057,0
+PTNQ.US,D,20231127,000000,64.41,64.567,64.34,64.4054,88271,0
+PTNQ.US,D,20231128,000000,64.26,64.5166,64.26,64.46,72966,0
+PTNQ.US,D,20231129,000000,64.62,64.8499,64.33,64.42,80580,0
+PTNQ.US,D,20231130,000000,64.53,64.53,64.1,64.5,40579,0
+PTNQ.US,D,20231201,000000,64.24,64.55,64.2174,64.33,42426,0
+PTNQ.US,D,20231204,000000,64.09,64.28,63.8526,64.28,48828,0
+PTNQ.US,D,20231205,000000,64.06,64.345,64.05,64.2617,65583,0
+PTNQ.US,D,20231206,000000,64.43,64.43,64.01,64.04,70649,0
+PTNQ.US,D,20231207,000000,64.25,64.6273,64.25,64.43,113986,0
+PTNQ.US,D,20231208,000000,64.31,64.8,64.31,64.8,53633,0
+PTNQ.US,D,20231211,000000,64.72,65.01,64.715,64.89,41038,0
+PTNQ.US,D,20231212,000000,65.05,65.33,64.9,65.33,61434,0
+PTNQ.US,D,20231213,000000,65.41,65.7374,65.2516,65.64,85700,0
+PTNQ.US,D,20231214,000000,65.84,65.9063,65.4001,65.72,422762,0
+PTNQ.US,D,20231215,000000,65.8,65.9694,65.7221,65.8474,36662,0
+PTNQ.US,D,20231218,000000,65.93,66.17,65.892,66.1102,59158,0
+PTNQ.US,D,20231219,000000,66.17,66.3399,66.11,66.28,59779,0
+PTNQ.US,D,20231220,000000,66.11,66.35,65.7,65.76,157796,0
+PTNQ.US,D,20231221,000000,66,66.19,65.8711,66.11,65231,0
+PTNQ.US,D,20231222,000000,66.2,66.3299,66.08,66.17,66880,0
+PTNQ.US,D,20231226,000000,66.32,66.5,66.3,66.5,55564,0
+PTNQ.US,D,20231227,000000,65.56,65.5798,65.4154,65.45,39118,0
+PTNQ.US,D,20231228,000000,65.57,65.6491,65.45,65.5269,229021,0
+PTNQ.US,D,20231229,000000,65.58,65.58,65.23,65.33,92060,0
+PTNQ.US,D,20240102,000000,65.1,65.1,64.61,64.87,58052,0
+PTNQ.US,D,20240103,000000,64.66,64.66,64.38,64.49,96798,0
+PTNQ.US,D,20240104,000000,64.34,64.5552,64.19,64.19,161403,0
+PTNQ.US,D,20240105,000000,64.23,64.5365,64.19,64.36,61028,0
+PTNQ.US,D,20240108,000000,64.38,65.11,64.38,65.07,67838,0
+PTNQ.US,D,20240109,000000,64.83,65.17,64.775,65.14,121000,0
+PTNQ.US,D,20240110,000000,65.19,65.49,65.0667,65.49,67251,0
+PTNQ.US,D,20240111,000000,65.39,65.5329,65.01,65.45,57144,0
+PTNQ.US,D,20240112,000000,65.59,65.59,65.31,65.44,50601,0
+PTNQ.US,D,20240116,000000,65.27,65.57,65.2352,65.43,41384,0
+PTNQ.US,D,20240117,000000,65.21,65.29,64.89,65.29,66198,0
+PTNQ.US,D,20240118,000000,65.52,65.8017,65.4402,65.77,48012,0
+PTNQ.US,D,20240119,000000,65.96,66.54,65.93,66.51,66746,0
+PTNQ.US,D,20240122,000000,66.71,66.74,66.4403,66.51,61668,0
+PTNQ.US,D,20240123,000000,66.61,66.71,66.45,66.71,69707,0
+PTNQ.US,D,20240124,000000,66.99,67.2,66.83,66.87,97798,0
+PTNQ.US,D,20240125,000000,67.03,67.1395,66.73,66.94,71844,0
+PTNQ.US,D,20240126,000000,66.73,66.8703,66.61,66.81,46749,0
+PTNQ.US,D,20240129,000000,66.78,67.0827,66.59,67.03,47473,0
+PTNQ.US,D,20240130,000000,67.05,67.05,66.7643,66.8,59032,0
+PTNQ.US,D,20240131,000000,66.43,66.57,66.13,66.17,48839,0
+PTNQ.US,D,20240201,000000,66.22,66.58,66.22,66.52,41476,0
+PTNQ.US,D,20240202,000000,66.73,67.26,66.73,67.15,43416,0
+PTNQ.US,D,20240205,000000,67.21,67.21,66.87,67.07,50406,0
+PTNQ.US,D,20240206,000000,67.15,67.21,66.8656,67.03,88107,0
+PTNQ.US,D,20240207,000000,67.37,67.46,67.195,67.41,57814,0
+PTNQ.US,D,20240208,000000,67.48,67.5499,67.4,67.43,44366,0
+PTNQ.US,D,20240209,000000,67.54,67.9238,67.54,67.82,49603,0
+PTNQ.US,D,20240212,000000,67.83,68.04,67.6753,67.82,107794,0
+PTNQ.US,D,20240213,000000,67.1,67.3682,66.885,67.17,66485,0
+PTNQ.US,D,20240214,000000,67.43,67.67,67.22,67.54,89012,0
+PTNQ.US,D,20240215,000000,67.55,67.7,67.4228,67.7,56100,0
+PTNQ.US,D,20240216,000000,67.76,67.76,67.25,67.35,32973,0
+PTNQ.US,D,20240220,000000,67.19,67.19,66.72,67.06,60279,0
+PTNQ.US,D,20240221,000000,66.78,67.03,66.605,66.89,54412,0
+PTNQ.US,D,20240222,000000,67.74,68.09,67.6532,67.98,89171,0
+PTNQ.US,D,20240223,000000,68.13,68.21,67.8012,67.88,49798,0
+PTNQ.US,D,20240226,000000,68,68.0587,67.79,67.87,38574,0
+PTNQ.US,D,20240227,000000,68.04,68.04,67.7818,67.95,57163,0
+PTNQ.US,D,20240228,000000,67.83,67.8801,67.6952,67.76,46510,0
+PTNQ.US,D,20240229,000000,68.04,68.24,67.88,68.06,64227,0
+PTNQ.US,D,20240301,000000,68.19,68.74,68.1801,68.65,55024,0
+PTNQ.US,D,20240304,000000,68.75,68.75,68.51,68.54,39648,0
+PTNQ.US,D,20240305,000000,68.22,68.22,67.6601,67.91,50157,0
+PTNQ.US,D,20240306,000000,68.2,68.3599,67.9545,68.09,68274,0
+PTNQ.US,D,20240307,000000,68.37,68.78,68.3,68.67,68062,0
+PTNQ.US,D,20240308,000000,68.7,68.92,68.1,68.1,39153,0
+PTNQ.US,D,20240311,000000,67.91,68.08,67.84,67.96,55299,0
+PTNQ.US,D,20240312,000000,68.24,68.64,67.97,68.58,39141,0
+PTNQ.US,D,20240313,000000,68.51,68.51,68.175,68.29,60905,0
+PTNQ.US,D,20240314,000000,68.26,68.3861,67.94,68.2,50746,0
+PTNQ.US,D,20240315,000000,67.96,67.96,67.645,67.7144,48557,0
+PTNQ.US,D,20240318,000000,68.11,68.39,68.07,68.07,44321,0
+PTNQ.US,D,20240319,000000,67.9,68.23,67.7617,68.19,45476,0
+PTNQ.US,D,20240320,000000,68.32,68.68,68.1425,68.61,37307,0
+PTNQ.US,D,20240321,000000,69.04,69.1,68.77,68.77,70521,0
+PTNQ.US,D,20240322,000000,68.78,68.9399,68.706,68.78,61254,0
+PTNQ.US,D,20240325,000000,68.49,68.86,68.49,68.86,36287,0
+PTNQ.US,D,20240326,000000,68.86,68.9499,68.53,68.59,81669,0
+PTNQ.US,D,20240327,000000,68.86,68.86,68.49,68.81,50692,0
+PTNQ.US,D,20240328,000000,68.77,68.77,68.62,68.68,55187,0
+PTNQ.US,D,20240401,000000,68.78,68.9537,68.615,68.82,75143,0
+PTNQ.US,D,20240402,000000,68.43,68.4799,68.19,68.46,58954,0
+PTNQ.US,D,20240403,000000,68.2,68.65,68.2,68.53,30830,0
+PTNQ.US,D,20240404,000000,68.9,68.935,67.91,67.99,48529,0
+PTNQ.US,D,20240405,000000,68.12,68.59,68.0222,68.34,27505,0
+PTNQ.US,D,20240408,000000,68.47,68.5699,68.35,68.5,94924,0
+PTNQ.US,D,20240409,000000,68.63,68.63,68.1801,68.54,40244,0
+PTNQ.US,D,20240410,000000,68.2,68.3,68.094,68.25,43728,0
+PTNQ.US,D,20240411,000000,68.36,68.92,68.2844,68.79,64440,0
+PTNQ.US,D,20240412,000000,68.54,68.5493,68.1417,68.32,37696,0
+PTNQ.US,D,20240415,000000,68.51,68.52,67.6059,67.676,38347,0
+PTNQ.US,D,20240416,000000,67.66,67.8699,67.57,67.64,76522,0
+PTNQ.US,D,20240417,000000,67.84,67.84,67.15,67.17,34463,0
+PTNQ.US,D,20240418,000000,67.16,67.398,66.96,66.96,67513,0
+PTNQ.US,D,20240419,000000,66.91,66.91,66.14,66.26,59521,0
+PTNQ.US,D,20240422,000000,66.54,66.82,66.23,66.66,32198,0
+PTNQ.US,D,20240423,000000,66.9893,67.26,66.9509,67.1814,64305,0
+PTNQ.US,D,20240424,000000,67.48,67.549,67.1087,67.3,81377,0
+PTNQ.US,D,20240425,000000,66.72,67.17,66.64,67.13,24814,0
+PTNQ.US,D,20240426,000000,67.46,67.78,67.435,67.61,36094,0
+PTNQ.US,D,20240429,000000,67.78,67.9,67.655,67.86,47151,0
+PTNQ.US,D,20240430,000000,67.73,67.8,67.18,67.18,49568,0
+PTNQ.US,D,20240501,000000,67.07,67.5528,66.81,66.98,89135,0
+PTNQ.US,D,20240502,000000,67.29,67.42,66.88,67.33,36524,0
+PTNQ.US,D,20240503,000000,68.07,68.15,67.88,68.04,42169,0
+PTNQ.US,D,20240506,000000,68.32,68.485,68.1796,68.48,66057,0
+PTNQ.US,D,20240507,000000,68.56,68.6299,68.448,68.47,38386,0
+PTNQ.US,D,20240508,000000,68.22,68.565,68.22,68.48,47903,0
+PTNQ.US,D,20240509,000000,68.58,68.5999,68.37,68.57,36948,0
+PTNQ.US,D,20240510,000000,68.74,68.77,68.56,68.65,81291,0
+PTNQ.US,D,20240513,000000,68.83,68.83,68.67,68.73,26254,0
+PTNQ.US,D,20240514,000000,68.75,69.0543,68.75,68.98,26934,0
+PTNQ.US,D,20240515,000000,69.3,69.66,69.11,69.66,41532,0
+PTNQ.US,D,20240516,000000,69.7,69.7437,69.5,69.52,47273,0
+PTNQ.US,D,20240517,000000,69.51,69.68,69.35,69.49,27981,0
+PTNQ.US,D,20240520,000000,69.54,69.8214,69.54,69.79,56970,0
+PTNQ.US,D,20240521,000000,69.57,69.84,69.57,69.83,40755,0
+PTNQ.US,D,20240522,000000,69.96,69.96,69.63,69.93,59396,0
+PTNQ.US,D,20240523,000000,70.34,70.34,69.5204,69.71,84335,0
+PTNQ.US,D,20240524,000000,69.83,70.136,69.76,70.08,30254,0
+PTNQ.US,D,20240528,000000,70.22,70.25,69.9703,70.25,32571,0
+PTNQ.US,D,20240529,000000,69.91,70.06,69.9027,69.9027,26693,0
+PTNQ.US,D,20240530,000000,69.78,69.819,69.5,69.5,35601,0
+PTNQ.US,D,20240531,000000,69.51,69.61,68.8255,69.42,47396,0
+PTNQ.US,D,20240603,000000,69.74,69.86,69.3,69.68,64323,0
+PTNQ.US,D,20240604,000000,69.63,69.855,69.5167,69.76,27623,0
+PTNQ.US,D,20240605,000000,70.12,70.59,70,70.58,41272,0
+PTNQ.US,D,20240606,000000,70.66,70.66,70.5099,70.57,99760,0
+PTNQ.US,D,20240607,000000,70.58,70.7461,70.4561,70.49,45756,0
+PTNQ.US,D,20240610,000000,70.38,70.69,70.38,70.69,174694,0
+PTNQ.US,D,20240611,000000,70.65,70.99,70.52,70.99,34632,0
+PTNQ.US,D,20240612,000000,71.4,71.63,71.39,71.51,30471,0
+PTNQ.US,D,20240613,000000,71.86,71.86,71.52,71.73,75109,0
+PTNQ.US,D,20240614,000000,71.72,71.93,71.69,71.93,89210,0
+PTNQ.US,D,20240617,000000,71.92,72.56,71.865,72.4,58875,0
+PTNQ.US,D,20240618,000000,72.39,72.49,72.3199,72.41,22325,0
+PTNQ.US,D,20240620,000000,72.5,72.5611,71.9899,72.1288,65217,0
+PTNQ.US,D,20240621,000000,72.17,72.1999,71.93,72.04,46607,0
+PTNQ.US,D,20240624,000000,72.01,72.05,71.48,71.59,42356,0
+PTNQ.US,D,20240625,000000,71.79,72.11,71.6999,72.07,80000,0
+PTNQ.US,D,20240626,000000,72.02,72.2,71.99,72.1768,26535,0
+PTNQ.US,D,20240627,000000,72.06,72.339,72.055,72.22,42758,0
+PTNQ.US,D,20240628,000000,72.38,72.67,71.9838,72.09,60318,0
+PTNQ.US,D,20240701,000000,72.19,72.4,71.86,72.31,71268,0
+PTNQ.US,D,20240702,000000,72.17,72.74,72.17,72.7,36435,0
+PTNQ.US,D,20240703,000000,72.75,73.09,72.7,73.08,33215,0
+PTNQ.US,D,20240705,000000,73.17,73.54,73.145,73.52,44269,0
+PTNQ.US,D,20240708,000000,73.61,73.64,73.48,73.64,49089,0
+PTNQ.US,D,20240709,000000,73.7481,73.7987,73.5625,73.63,28662,0
+PTNQ.US,D,20240710,000000,73.93,74.13,73.72,74.13,34171,0
+PTNQ.US,D,20240711,000000,74.13,74.13,73.09,73.09,49554,0
+PTNQ.US,D,20240712,000000,73.22,73.79,73.22,73.48,73630,0
+PTNQ.US,D,20240715,000000,73.63,73.928,73.37,73.4902,81357,0
+PTNQ.US,D,20240716,000000,73.75,73.75,73.29,73.55,34352,0
+PTNQ.US,D,20240717,000000,72.95,72.96,72.24,72.3472,55540,0
+PTNQ.US,D,20240718,000000,72.67,72.67,71.865,72.14,38103,0
+PTNQ.US,D,20240719,000000,72.19,72.19,71.7231,71.78,15474,0
+PTNQ.US,D,20240722,000000,72.28,72.465,72.02,72.32,40650,0
+PTNQ.US,D,20240723,000000,72.3,72.55,72.15,72.23,57892,0
+PTNQ.US,D,20240724,000000,71.61,71.64,70.68,70.68,110527,0
+PTNQ.US,D,20240725,000000,70.69,71.1784,70.16,70.44,50194,0
+PTNQ.US,D,20240726,000000,70.81,70.995,70.5499,70.79,39717,0
+PTNQ.US,D,20240729,000000,71.08,71.17,70.7337,70.87,41515,0
+PTNQ.US,D,20240730,000000,71.01,71.0523,70.1161,70.4,33170,0
+PTNQ.US,D,20240731,000000,71.14,71.59,71.14,71.43,44987,0
+PTNQ.US,D,20240801,000000,71.6,71.805,70.2429,70.63,57545,0
+PTNQ.US,D,20240802,000000,69.65,69.9699,69.3,69.58,66082,0
+PTNQ.US,D,20240805,000000,67.42,68.9919,67.32,68.53,67234,0
+PTNQ.US,D,20240806,000000,68.56,69.47,68.43,68.79,75109,0
+PTNQ.US,D,20240807,000000,69.41,69.65,68.47,68.54,59530,0
+PTNQ.US,D,20240808,000000,68.94,69.7,68.79,69.7,44718,0
+PTNQ.US,D,20240809,000000,69.51,69.91,69.4947,69.69,41124,0
+PTNQ.US,D,20240812,000000,69.85,70.1094,69.66,69.97,41447,0
+PTNQ.US,D,20240813,000000,70.19,70.86,70.19,70.86,21846,0
+PTNQ.US,D,20240814,000000,70.86,71.01,70.6,70.88,29027,0
+PTNQ.US,D,20240815,000000,71.35,71.86,71.35,71.86,60349,0
+PTNQ.US,D,20240816,000000,71.61,71.9858,71.6,71.92,26731,0
+PTNQ.US,D,20240819,000000,71.94,72.53,71.7783,72.53,25086,0
+PTNQ.US,D,20240820,000000,72.42,72.5135,72.2476,72.34,23942,0
+PTNQ.US,D,20240821,000000,72.35,72.6892,72.342,72.48,38025,0
+PTNQ.US,D,20240822,000000,72.75,72.75,71.82,71.91,38697,0
+PTNQ.US,D,20240823,000000,72.19,72.54,71.975,72.335,40054,0
+PTNQ.US,D,20240826,000000,72.25,72.34,71.81,71.87,35401,0
+PTNQ.US,D,20240827,000000,71.89,72.15,71.7,72.15,21529,0
+PTNQ.US,D,20240828,000000,72,72.0107,71.42,71.6,47101,0
+PTNQ.US,D,20240829,000000,71.9,72.18,71.54,71.66,23259,0
+PTNQ.US,D,20240830,000000,71.9,72.0401,71.63,71.98,25313,0
+PTNQ.US,D,20240903,000000,71.88,71.88,70.6964,70.95,113795,0
+PTNQ.US,D,20240904,000000,70.53,71.0446,70.52,70.79,41610,0
+PTNQ.US,D,20240905,000000,70.64,71.14,70.6287,70.69,43962,0
+PTNQ.US,D,20240906,000000,70.72,70.72,69.69,69.87,40728,0
+PTNQ.US,D,20240909,000000,70.22,70.34335,69.87,70.3,31137,0
+PTNQ.US,D,20240910,000000,70.36,70.67,70.12,70.61,37553,0
+PTNQ.US,D,20240911,000000,70.65,71.43,70.032,71.38,51108,0
+PTNQ.US,D,20240912,000000,71.41,71.93,71.41,71.78,28015,0
+PTNQ.US,D,20240913,000000,71.78,72.1199,71.78,72.08,26330,0
+PTNQ.US,D,20240916,000000,71.85,71.98,71.6,71.83,27891,0
+PTNQ.US,D,20240917,000000,72.07,72.2026,71.785,72,21177,0
+PTNQ.US,D,20240918,000000,71.96,72.265,71.66,71.68,38677,0
+PTNQ.US,D,20240919,000000,72.65,72.98,72.58,72.87,34056,0
+PTNQ.US,D,20240920,000000,72.75,72.7664,72.3597,72.65,26137,0
+PTNQ.US,D,20240923,000000,72.79,72.8799,72.69,72.83,69530,0
+PTNQ.US,D,20240924,000000,72.98,73.09,72.5876,73.09,31749,0
+PTNQ.US,D,20240925,000000,72.98,73.16,72.95,73,53211,0
+PTNQ.US,D,20240926,000000,73.75,73.75,73.0911,73.45,27066,0
+PTNQ.US,D,20240927,000000,73.37,73.42,73.065,73.17,47844,0
+PTNQ.US,D,20240930,000000,73.05,73.33,72.8336,73.33,42883,0
+PTNQ.US,D,20241001,000000,73.09,73.2175,72.3513,72.62,35839,0
+PTNQ.US,D,20241002,000000,72.51,72.88,72.455,72.62,25285,0
+PTNQ.US,D,20241003,000000,72.57,72.9416,72.5401,72.79,45309,0
+PTNQ.US,D,20241004,000000,73.13,73.22,72.805,73.16,26965,0
+PTNQ.US,D,20241007,000000,73.08,73.095,72.6944,72.85,20638,0
+PTNQ.US,D,20241008,000000,72.91,73.38,72.8968,73.33,24332,0
+PTNQ.US,D,20241009,000000,73.29,73.7367,73.25,73.675,24737,0
+PTNQ.US,D,20241010,000000,73.5,73.77,73.4264,73.6696,27994,0
+PTNQ.US,D,20241011,000000,73.42,73.79,73.42,73.76,23369,0
+PTNQ.US,D,20241014,000000,73.95,74.15,73.9358,74.0939,178001,0
+PTNQ.US,D,20241015,000000,74.18,74.18,73.3696,73.57,28987,0
+PTNQ.US,D,20241016,000000,73.65,73.65,73.2501,73.56,25993,0
+PTNQ.US,D,20241017,000000,73.93,73.95,73.565,73.565,34477,0
+PTNQ.US,D,20241018,000000,73.77,73.91,73.77,73.85,28351,0
+PTNQ.US,D,20241021,000000,73.83,73.99,73.6025,73.82,25194,0
+PTNQ.US,D,20241022,000000,73.63,74.11,73.63,74.05,29821,0
+PTNQ.US,D,20241023,000000,73.88,73.88,73.09,73.43,50441,0
+PTNQ.US,D,20241024,000000,73.55,73.77,73.47,73.62,18782,0
+PTNQ.US,D,20241025,000000,73.92,74.3182,73.89,73.98,64864,0
+PTNQ.US,D,20241028,000000,74.3,74.3,73.926,74.04,45871,0
+PTNQ.US,D,20241029,000000,73.96,74.4499,73.93,74.26,27727,0
+PTNQ.US,D,20241030,000000,74.21,74.3544,73.98,73.98,21059,0
+PTNQ.US,D,20241031,000000,73.64,73.64,72.89,73.08,47061,0
+PTNQ.US,D,20241101,000000,73.07,73.56,73.07,73.27,35683,0
+PTNQ.US,D,20241104,000000,73.23,73.4255,73.07,73.17,22941,0
+PTNQ.US,D,20241105,000000,73.25,73.7585,73.25,73.66,22246,0
+PTNQ.US,D,20241106,000000,74.25,74.89717,74.25,74.86,53107,0
+PTNQ.US,D,20241107,000000,75.06,75.59,75,75.54,29832,0
+PTNQ.US,D,20241108,000000,75.56,75.6499,75.4204,75.59,48305,0
+PTNQ.US,D,20241111,000000,75.64,75.714,75.32,75.55,43236,0
+PTNQ.US,D,20241112,000000,75.64,75.64,75.24,75.49,40822,0
+PTNQ.US,D,20241113,000000,75.52,75.6474,75.2861,75.455,36962,0
+PTNQ.US,D,20241114,000000,75.49,75.49,75.06,75.11,32301,0
+PTNQ.US,D,20241115,000000,74.78,74.78,73.9417,74.09,47613,0
+PTNQ.US,D,20241118,000000,74.19,74.5647,74.0894,74.39,27755,0
+PTNQ.US,D,20241119,000000,74.13,74.72,74.13,74.58,28993,0
+PTNQ.US,D,20241120,000000,74.57,74.75,74.1536,74.75,48176,0
+PTNQ.US,D,20241121,000000,74.91,74.94,74.2983,74.72,34587,0
+PTNQ.US,D,20241122,000000,74.85,74.9299,74.7098,74.92,40008,0
+PTNQ.US,D,20241125,000000,75.23,75.34,74.781,75.07,51183,0
+PTNQ.US,D,20241126,000000,75.03,75.2447,75.03,75.11,206309,0
+PTNQ.US,D,20241127,000000,75.05,75.05,74.61,74.93,54001,0
+PTNQ.US,D,20241129,000000,75,75.37,74.8784,75.34,25838,0
+PTNQ.US,D,20241202,000000,75.3,75.82,75.3,75.82,32008,0
+PTNQ.US,D,20241203,000000,75.67,75.8199,75.6374,75.81,29629,0
+PTNQ.US,D,20241204,000000,76.15,76.48,76.09,76.48,22825,0
+PTNQ.US,D,20241205,000000,76.44,76.44,76.1908,76.22,87840,0
+PTNQ.US,D,20241206,000000,76.25,76.7478,76.25,76.74,30488,0
+PTNQ.US,D,20241209,000000,76.53,76.66,76.25,76.32,33740,0
+PTNQ.US,D,20241210,000000,76.4,76.5548,76.0938,76.12,25601,0
+PTNQ.US,D,20241211,000000,76.43,77.0799,76.43,76.99,32234,0
+PTNQ.US,D,20241212,000000,76.9,76.9193,76.746,76.78,29670,0
+PTNQ.US,D,20241213,000000,76.98,77.29,76.795,77.01,21530,0
+PTNQ.US,D,20241216,000000,77.22,77.83,77.22,77.83,47997,0
+PTNQ.US,D,20241217,000000,77.48,77.66,77.42,77.5,80629,0
+PTNQ.US,D,20241218,000000,77.39,77.6074,75.9048,75.95,36993,0
+PTNQ.US,D,20241219,000000,76.2,76.34,75.75,75.81,45240,0
+PTNQ.US,D,20241220,000000,75.38,76.594,75.22,76.15,38266,0
+PTNQ.US,D,20241223,000000,76.33,76.61,76.02,76.57,31550,0
+PTNQ.US,D,20241224,000000,76.7,77.16,76.6961,77.16,16959,0
+PTNQ.US,D,20241226,000000,77.03,77.2299,76.9369,77.15,34032,0
+PTNQ.US,D,20241227,000000,75.36,75.36,74.6701,75.16,86309,0
+PTNQ.US,D,20241230,000000,74.43,74.78,74.21,74.54,53852,0
+PTNQ.US,D,20241231,000000,74.64,74.6581,74.02,74.02,139561,0
+PTNQ.US,D,20250102,000000,74.46,74.5642,73.71,73.96,87730,0
+PTNQ.US,D,20250103,000000,74.22,74.82,74.22,74.8,35442,0
+PTNQ.US,D,20250106,000000,75.13,75.5099,75.0315,75.26,56704,0
+PTNQ.US,D,20250107,000000,75.4,75.4,74.3311,74.42,247970,0
+PTNQ.US,D,20250108,000000,74.38,74.615,74.16,74.42,52553,0
+PTNQ.US,D,20250110,000000,74.27,74.27,73.567,73.88,67117,0
+PTNQ.US,D,20250113,000000,73.26,73.8,73.2,73.64,37842,0
+PTNQ.US,D,20250114,000000,73.97,74.015,73.38,73.71,53163,0
+PTNQ.US,D,20250115,000000,74.26,74.68,74.23,74.575,76275,0
+PTNQ.US,D,20250116,000000,74.89,74.89,74.22,74.22,66946,0
+PTNQ.US,D,20250117,000000,75.1,75.23,74.8445,75.12,43146,0
+PTNQ.US,D,20250121,000000,75.36,75.429,75.01,75.4,34721,0
+PTNQ.US,D,20250122,000000,75.71,76.055,75.71,75.83,47916,0
+PTNQ.US,D,20250123,000000,75.65,76.04,75.65,76.04,61832,0
+PTNQ.US,D,20250124,000000,75.92,76.0767,75.56,75.82,51336,0
+PTNQ.US,D,20250127,000000,74.28,74.7441,74.09,74.5,42491,0
+PTNQ.US,D,20250128,000000,74.46,75.23,74.2501,75.11,48164,0
+PTNQ.US,D,20250129,000000,75.21,75.21,74.75,75.11,38501,0
+PTNQ.US,D,20250130,000000,75.19,75.35,74.92048,75.11,50217,0
+PTNQ.US,D,20250131,000000,75.49,75.9029,75.08,75.26,34167,0
+PTNQ.US,D,20250203,000000,74.39,75.01,74.28212,74.9,211958,0
+PTNQ.US,D,20250204,000000,74.91,75.38,74.72,75.38,113407,0
+PTNQ.US,D,20250205,000000,75.16,75.63,75.02,75.63,51039,0
+PTNQ.US,D,20250206,000000,75.61,75.84,75.475,75.84,49367,0
+PTNQ.US,D,20250207,000000,75.94,75.94,75.17,75.17,36186,0
+PTNQ.US,D,20250210,000000,75.48,75.8078,75.48,75.78,43673,0
+PTNQ.US,D,20250211,000000,75.38,75.78,75.38,75.6,52039,0
+PTNQ.US,D,20250212,000000,75.28,75.79,75.2799,75.79,37650,0
+PTNQ.US,D,20250213,000000,75.96,76.2598,75.7644,76.21,38973,0
+PTNQ.US,D,20250214,000000,76.43,76.54,76.295,76.54,63585,0
+PTNQ.US,D,20250218,000000,76.48,76.605,76.35,76.605,40604,0
+PTNQ.US,D,20250219,000000,76.45,76.72,76.39,76.62,39045,0
+PTNQ.US,D,20250220,000000,76.59,76.59,76.1,76.46,43894,0
+PTNQ.US,D,20250221,000000,76.42,76.44,75.47,75.55,45535,0
+PTNQ.US,D,20250224,000000,75.59,75.745,74.93,74.93,65370,0
+PTNQ.US,D,20250225,000000,74.94,74.94,74.24,74.57,41372,0
+PTNQ.US,D,20250226,000000,74.67,75.0046,74.35,74.46,29132,0
+PTNQ.US,D,20250227,000000,74.81,74.945,73.33,73.33,50023,0
+PTNQ.US,D,20250228,000000,73.33,74.16,73.24,74.16,43057,0
+PTNQ.US,D,20250303,000000,74.41,74.41,72.89,73.24,37673,0
+PTNQ.US,D,20250304,000000,72.78,73.66,72.41,72.88,82415,0
+PTNQ.US,D,20250305,000000,73.14,73.6375,72.66883,73.45,43442,0
+PTNQ.US,D,20250306,000000,72.79,73.2451,72.28,72.28,46342,0
+PTNQ.US,D,20250307,000000,72.21,72.79,71.7913,72.79,73229,0
+PTNQ.US,D,20250310,000000,71.92,72.0162,70.9006,71.12,100594,0
+PTNQ.US,D,20250311,000000,71.11,71.615,70.7445,71.06,64374,0
+PTNQ.US,D,20250312,000000,71.56,71.69,71.09,71.58,47747,0
+PTNQ.US,D,20250313,000000,71.49,71.49,70.3401,70.83,95197,0
+PTNQ.US,D,20250314,000000,71.29,71.76,71.1222,71.76,81343,0
+PTNQ.US,D,20250317,000000,71.63,72.2299,71.6,72.03,28558,0
+PTNQ.US,D,20250318,000000,71.77,71.77,71.12,71.34,69587,0
+PTNQ.US,D,20250319,000000,71.5,72.13,71.35,71.85,43984,0
+PTNQ.US,D,20250320,000000,71.55,72.1169,71.55,71.73,31148,0
+PTNQ.US,D,20250321,000000,71.39,71.82,71.08,71.79,58231,0
+PTNQ.US,D,20250324,000000,72.38,72.75,72.38,72.64,41680,0
+PTNQ.US,D,20250325,000000,72.83,73.05,72.734,73.05,43939,0
+PTNQ.US,D,20250326,000000,72.78,72.89,72.0454,72.1,30619,0
+PTNQ.US,D,20250327,000000,72,72.3496,71.87,71.99,29839,0
+PTNQ.US,D,20250328,000000,71.68,71.8192,70.835,70.97,28963,0
+PTNQ.US,D,20250331,000000,70.39,71.01,70,71.01,43116,0
+PTNQ.US,D,20250401,000000,70.86,71.32,70.59,71.12,44296,0
+PTNQ.US,D,20250402,000000,70.6,71.7545,70.6,71.57,34088,0
+PTNQ.US,D,20250403,000000,69.7,70.1008,69.29,69.29,71232,0
+PTNQ.US,D,20250404,000000,68.14,68.4601,67.03,67.03,241741,0
+PTNQ.US,D,20250407,000000,67.09,67.17,67.07,67.15,278576,0
+PTNQ.US,D,20250408,000000,67.12,67.16,67.12,67.15,318313,0
+PTNQ.US,D,20250409,000000,67.15,67.19,67.12,67.15,248093,0
+PTNQ.US,D,20250410,000000,67.33,67.33,67.12,67.24,159461,0
+PTNQ.US,D,20250411,000000,67.21,67.22,67.14,67.22,78438,0
+PTNQ.US,D,20250414,000000,67.26,67.26,67.15,67.15,78970,0
+PTNQ.US,D,20250415,000000,67.08,67.22,67.08,67.22,118747,0
+PTNQ.US,D,20250416,000000,67.11,67.2,67.1,67.11,76184,0
+PTNQ.US,D,20250417,000000,67.1,67.21,67.1,67.18,56560,0
+PTNQ.US,D,20250421,000000,67.12,67.305,67.12,67.28,277358,0
+PTNQ.US,D,20250422,000000,67.2582,67.29,67.22,67.25,68408,0
+PTNQ.US,D,20250423,000000,67.31,67.31,67.22,67.22,96052,0
+PTNQ.US,D,20250424,000000,67.16,67.27,67.16,67.18,110662,0
+PTNQ.US,D,20250425,000000,67.18,67.28,67.18,67.25,47698,0
+PTNQ.US,D,20250428,000000,67.24,67.29,67.24,67.25,142617,0
+PTNQ.US,D,20250429,000000,67.26,67.29,67.26,67.28,46476,0
+PTNQ.US,D,20250430,000000,67.2,67.39,67.2,67.39,57019,0
+PTNQ.US,D,20250501,000000,67.37,67.37,67.23,67.23,133064,0
+PTNQ.US,D,20250502,000000,67.31,67.31,67.23,67.23,97704,0
+PTNQ.US,D,20250505,000000,67.31,67.32,67.2559,67.26,102042,0
+PTNQ.US,D,20250506,000000,67.28,67.33,67.28,67.29,35446,0
+PTNQ.US,D,20250507,000000,67.29,67.38,67.29,67.36,204475,0
+PTNQ.US,D,20250508,000000,67.33,67.44,67.2901,67.34,67755,0
+PTNQ.US,D,20250509,000000,67.3,67.37,67.3,67.35,97380,0
+PTNQ.US,D,20250512,000000,67.27,67.38,67.27,67.36,112448,0
+PTNQ.US,D,20250513,000000,67.34,67.37,67.33,67.33,90460,0
+PTNQ.US,D,20250514,000000,67.33,67.38,67.32,67.32,76449,0
+PTNQ.US,D,20250515,000000,67.34,67.3965,67.27,67.34,57617,0
+PTNQ.US,D,20250516,000000,67.33,67.4069,67.33,67.39,74594,0
+PTNQ.US,D,20250519,000000,67.32,67.44,67.3117,67.37,69987,0
+PTNQ.US,D,20250520,000000,67.09,67.25,66.75,67.18,99781,0
+PTNQ.US,D,20250521,000000,66.76,67.53,66.07,66.29,205513,0
+PTNQ.US,D,20250522,000000,66.24,66.83,66.24,66.4012,97695,0
+PTNQ.US,D,20250523,000000,65.36,66.07,65.21,65.75,220395,0
+PTNQ.US,D,20250527,000000,66.62,67.33,66.47,67.32,45171,0
+PTNQ.US,D,20250528,000000,67.35,67.575,66.955,67,68531,0
+PTNQ.US,D,20250529,000000,67.95,68.09,66.8575,67.18,31206,0
+PTNQ.US,D,20250530,000000,66.97,67.113,66.1504,67,42572,0
+PTNQ.US,D,20250602,000000,66.7,67.545,66.7,67.53,66142,0
+PTNQ.US,D,20250603,000000,67.52,68.24,67.52,68.06,253478,0
+PTNQ.US,D,20250604,000000,68.1,68.39,68.1,68.3,61232,0
+PTNQ.US,D,20250605,000000,68.43,68.8,67.49,67.79,62336,0
+PTNQ.US,D,20250606,000000,68.34,68.637,68.2644,68.36,53562,0
+PTNQ.US,D,20250609,000000,68.37,68.7,68.37,68.47,69511,0
+PTNQ.US,D,20250610,000000,68.51,69.06,68.4751,69.01,33265,0
+PTNQ.US,D,20250611,000000,69.17,69.2824,68.51,68.77,53115,0
+PTNQ.US,D,20250612,000000,68.45,68.9885,68.45,68.86,106748,0
+PTNQ.US,D,20250613,000000,68.19,68.64,67.88,68,66775,0
+PTNQ.US,D,20250616,000000,68.56,69.085,68.56,69.04,172579,0
+PTNQ.US,D,20250617,000000,68.59,68.83,68.18,68.25,54633,0
+PTNQ.US,D,20250618,000000,68.5,68.7,68.23,68.29,46517,0
+PTNQ.US,D,20250620,000000,68.78,68.8575,67.84,68,43874,0
+PTNQ.US,D,20250623,000000,68.14,68.76,67.675,68.72,69917,0
+PTNQ.US,D,20250624,000000,69.45,69.8246,69.34,69.78,42613,0
+PTNQ.US,D,20250625,000000,70.06,70.06,69.7294,69.87,32422,0
+PTNQ.US,D,20250626,000000,70.19,70.61,70.05,70.58,38692,0
+PTNQ.US,D,20250627,000000,70.78,71.04,70.41,70.77,50461,0
+PTNQ.US,D,20250630,000000,71.12,71.4299,70.9501,71.37,51913,0
+PTNQ.US,D,20250701,000000,70.96,71.13,70.4,70.64,36658,0
+PTNQ.US,D,20250702,000000,70.51,71.26,70.51,71.09,58827,0
+PTNQ.US,D,20250703,000000,71.43,71.945,71.43,71.94,18201,0
+PTNQ.US,D,20250707,000000,71.49,71.54,71.09,71.29,54141,0
+PTNQ.US,D,20250708,000000,71.42,71.5539,71.22895,71.38,31788,0
+PTNQ.US,D,20250709,000000,71.53,71.99,71.5,71.87,57511,0
+PTNQ.US,D,20250710,000000,71.93,71.93,71.51,71.82,45040,0
+PTNQ.US,D,20250711,000000,71.54,71.7799,71.34,71.58,56243,0
+PTNQ.US,D,20250714,000000,71.53,71.9068,71.3,71.85,19873,0
+PTNQ.US,D,20250715,000000,72.37,72.5,71.87,71.94,45571,0
+PTNQ.US,D,20250716,000000,72.04,72.055,71.357,71.9918,47097,0
+PTNQ.US,D,20250717,000000,72.08,72.61,71.938,72.5373,66473,0
+PTNQ.US,D,20250718,000000,72.82,72.82,72.3246,72.4482,57582,0
+PTNQ.US,D,20250721,000000,72.66,73.11,72.66,72.8279,57064,0
+PTNQ.US,D,20250722,000000,72.93,72.93,72.1533,72.5509,38699,0
+PTNQ.US,D,20250723,000000,72.64,72.77,72.33,72.7404,43005,0
+PTNQ.US,D,20250724,000000,72.97,73.12,72.77,73.0238,70274,0
+PTNQ.US,D,20250725,000000,72.91,73.28,72.91,73.1406,29415,0
+PTNQ.US,D,20250728,000000,73.38,73.485,73.24,73.35,95200,0
+PTNQ.US,D,20250729,000000,73.66,73.87,73.16,73.2038,46278,0
+PTNQ.US,D,20250730,000000,73.32,73.63,73,73.3227,44302,0
+PTNQ.US,D,20250731,000000,74.23,74.23,72.87,72.9538,79684,0
+PTNQ.US,D,20250801,000000,72.09,72.22,71.25,71.5768,72289,0
+PTNQ.US,D,20250804,000000,72.13,72.86,72.13,72.8465,38066,0
+PTNQ.US,D,20250805,000000,72.857,73.09,72.31,72.337,27647,0
+PTNQ.US,D,20250806,000000,72.53,73.3001,72.4445,73.2312,47993,0
+PTNQ.US,D,20250807,000000,73.74,73.88,72.99,73.4054,59801,0
+PTNQ.US,D,20250808,000000,73.61,74.1998,73.6,74.1536,46876,0
+PTNQ.US,D,20250811,000000,74.2,74.46,73.8,73.875,34884,0
+PTNQ.US,D,20250812,000000,74.32,74.91,74.05,74.91,188558,0
+PTNQ.US,D,20250813,000000,75.19,75.265,74.78,74.931,60593,0
+PTNQ.US,D,20250814,000000,74.895,75.12,74.75,74.9351,41562,0
+PTNQ.US,D,20250815,000000,74.87,74.87,74.34,74.496,44156,0
+PTNQ.US,D,20250818,000000,74.36,74.56,74.295,74.48,50312,0
+PTNQ.US,D,20250819,000000,74.45,74.45,73.41,73.4593,33140,0
+PTNQ.US,D,20250820,000000,73.31,73.31,72.1703,73.065,39706,0
+PTNQ.US,D,20250821,000000,72.77,73.0507,72.59411,72.6988,28989,0
+PTNQ.US,D,20250822,000000,72.84,74.0897,72.81,73.8087,49659,0
+PTNQ.US,D,20250825,000000,73.63,73.9897,73.623,73.6857,30209,0
+PTNQ.US,D,20250826,000000,73.57,73.9197,73.561,73.9197,38658,0
+PTNQ.US,D,20250827,000000,73.71,74.1208,73.6721,74.0941,49390,0
+PTNQ.US,D,20250828,000000,74.03,74.5983,73.95,74.5409,93544,0
+PTNQ.US,D,20250829,000000,74.139,74.139,73.4286,73.5493,28883,0
+PTNQ.US,D,20250902,000000,72.32,73.04,72.2472,73.0116,78681,0
+PTNQ.US,D,20250903,000000,73.41,73.745,73.19,73.6,48049,0
+PTNQ.US,D,20250904,000000,73.63,74.32,73.5773,74.2697,31737,0
+PTNQ.US,D,20250905,000000,74.89,74.94,73.86,74.2566,30905,0
+PTNQ.US,D,20250908,000000,74.58,74.9483,74.58,74.6596,59945,0
+PTNQ.US,D,20250909,000000,74.76,74.97,74.52,74.95,22562,0
+PTNQ.US,D,20250910,000000,75.29,75.3338,74.74,74.9666,79418,0
+PTNQ.US,D,20250911,000000,75.3,75.53,75.0353,75.4321,57589,0
+PTNQ.US,D,20250912,000000,75.52,75.8852,75.48,75.7589,27421,0
+PTNQ.US,D,20250915,000000,75.88,76.36,75.88,76.3189,42037,0
+PTNQ.US,D,20250916,000000,76.49,76.5335,76.1874,76.3126,36155,0
+PTNQ.US,D,20250917,000000,76.24,76.37,75.59,76.0897,36153,0
+PTNQ.US,D,20250918,000000,76.73,77.1887,76.6232,76.8831,39096,0
+PTNQ.US,D,20250919,000000,77.14,77.415,76.8801,77.3981,26244,0
+PTNQ.US,D,20250922,000000,77.28,77.92,77.28,77.8238,51140,0
+PTNQ.US,D,20250923,000000,77.81,77.81,77.1511,77.26,31292,0
+PTNQ.US,D,20250924,000000,77.4,77.4,76.75,77.003,30499,0
+PTNQ.US,D,20250925,000000,76.44,76.8844,76.09,76.6756,42219,0
+PTNQ.US,D,20250926,000000,76.72,77.08,76.5158,76.9933,18562,0
+PTNQ.US,D,20250929,000000,77.37,77.8025,77.187,77.3359,26605,0
+PTNQ.US,D,20250930,000000,77.24,77.6451,77.0752,77.53,50335,0
+PTNQ.US,D,20251001,000000,77.1,77.9687,77.1,77.92,25130,0
+PTNQ.US,D,20251002,000000,78.36,78.4,77.9532,78.22,38270,0
+PTNQ.US,D,20251003,000000,78.43,78.44,77.7936,77.8767,31661,0
+PTNQ.US,D,20251006,000000,78.58,78.7096,78.3504,78.64,35601,0
+PTNQ.US,D,20251007,000000,78.72,78.72,77.9146,78.0535,85647,0
+PTNQ.US,D,20251008,000000,78.14,79,78.14,78.98,29332,0
+PTNQ.US,D,20251009,000000,78.95,79.03,78.47,78.8015,32225,0
+PTNQ.US,D,20251010,000000,78.97,79.13,76.09,76.15,22011,0
+PTNQ.US,D,20251013,000000,77.5,77.86,77.15,77.77,36147,0
+PTNQ.US,D,20251014,000000,76.81,77.8256,76.3457,77.2688,34828,0
+PTNQ.US,D,20251015,000000,78.08,78.355,77.24,77.7276,37361,0
+PTNQ.US,D,20251016,000000,78.24,78.445,77,77.4522,36757,0
+PTNQ.US,D,20251017,000000,77.18,78.2048,77.08,78.0087,47375,0
+PTNQ.US,D,20251020,000000,78.51,79.1799,78.51,79.0531,34904,0
+PTNQ.US,D,20251021,000000,78.92,79.1632,78.78,79.0339,19491,0
+PTNQ.US,D,20251022,000000,78.85,78.865,77.48,78.1667,29535,0
+PTNQ.US,D,20251023,000000,78.06,78.945,78.06,78.8388,46266,0
+PTNQ.US,D,20251024,000000,79.51,79.88,79.491,79.72,26045,0
+PTNQ.US,D,20251027,000000,80.61,81.1636,80.61,81.1636,26329,0
+PTNQ.US,D,20251028,000000,81.35,81.8999,81.35,81.7704,20415,0
+PTNQ.US,D,20251029,000000,82.04,82.21,81.5447,82.0439,52662,0
+PTNQ.US,D,20251030,000000,81.57,81.7,80.87,80.8839,21916,0
+PTNQ.US,D,20251031,000000,81.96,81.96,80.92,81.26,43618,0
+PTNQ.US,D,20251103,000000,81.93,81.93,81.465,81.5725,39134,0
+PTNQ.US,D,20251104,000000,80.58,80.94,79.91,79.9166,22097,0
+PTNQ.US,D,20251105,000000,79.81,80.92167,79.7308,80.5138,33489,0
+PTNQ.US,D,20251106,000000,80.35,80.35,78.83,78.9454,44301,0
+PTNQ.US,D,20251107,000000,78.49,78.77,77.3878,78.72,45544,0
+PTNQ.US,D,20251110,000000,79.77,80.6,79.717,80.513,28113,0
+PTNQ.US,D,20251111,000000,80.09,80.42,79.84,80.24,87944,0
+PTNQ.US,D,20251112,000000,80.76,80.76,79.8085,80.1268,55497,0
+PTNQ.US,D,20251113,000000,79.67,79.67,78.37,78.515,33716,0
+PTNQ.US,D,20251114,000000,77.51,79.139,77.23,78.5475,44952,0
+PTNQ.US,D,20251117,000000,78.2,79,77.4417,77.8778,52101,0
+PTNQ.US,D,20251118,000000,77.34,77.62,76.4,77.0863,24515,0
+PTNQ.US,D,20251119,000000,77.01,78.1501,77.01,77.4391,26993,0
+PTNQ.US,D,20251120,000000,79.09,79.26,75.54,75.6075,46607,0
+PTNQ.US,D,20251121,000000,75.85,77.03,75.091,76.1116,49309,0
+PTNQ.US,D,20251124,000000,76.79,78.29,76.79,78.1876,34501,0
+PTNQ.US,D,20251125,000000,78,78.7101,77.255,78.59,36231,0
+PTNQ.US,D,20251126,000000,79.03,79.53,78.91,79.3159,20861,0
+PTNQ.US,D,20251128,000000,79.4975,79.9,79.4975,79.8911,12037,0
+PTNQ.US,D,20251201,000000,79.15,79.8837,79.14,79.66,28174,0
+PTNQ.US,D,20251202,000000,79.89,80.4619,79.8,80.32,25014,0
+PTNQ.US,D,20251203,000000,80.02,80.56,79.9,80.4781,32191,0
+PTNQ.US,D,20251204,000000,80.63,80.63,80.03,80.3178,28680,0
+PTNQ.US,D,20251205,000000,80.6,81.1086,80.6,80.7241,46676,0
+PTNQ.US,D,20251208,000000,80.84,81.14,80.2709,80.5157,48410,0
+PTNQ.US,D,20251209,000000,80.36,80.765,80.36,80.6456,17340,0
+PTNQ.US,D,20251210,000000,80.56,81.175,80.235,81.02,43749,0
+PTNQ.US,D,20251211,000000,80.51,80.84,79.86,80.82,350226,0
+PTNQ.US,D,20251212,000000,80.27,80.29,79,79.19,29048,0
+PTNQ.US,D,20251215,000000,79.75,79.75,78.75,78.8165,26505,0
+PTNQ.US,D,20251216,000000,78.44,79.22,78.335,79.0856,16890,0
+PTNQ.US,D,20251217,000000,79.02,79.18,77.47,77.4938,43317,0
+PTNQ.US,D,20251218,000000,78.72,79.0992,78.39,78.6308,28103,0
+PTNQ.US,D,20251219,000000,78.77,79.6899,78.77,79.6117,29815,0
+PTNQ.US,D,20251222,000000,80.31,80.32,79.85,80.0219,28106,0
+PTNQ.US,D,20251223,000000,79.8,80.43,79.8,80.3901,27030,0
+PTNQ.US,D,20251224,000000,80.3,80.6816,80.3,80.6422,23001,0
+PTNQ.US,D,20251226,000000,80.63,80.79,80.55,80.63,16923,0
+PTNQ.US,D,20251229,000000,80.11,80.42,79.95,80.1903,51010,0
+PTNQ.US,D,20251230,000000,79.35,79.685,79.31,79.33,30072,0
+PTNQ.US,D,20251231,000000,79.45,79.45,78.65,78.65,22288,0
+PTNQ.US,D,20260102,000000,79.37,79.6999,78.1215,78.5158,79814,0
+PTNQ.US,D,20260105,000000,79.32,79.57,79.075,79.19,40083,0
+PTNQ.US,D,20260106,000000,79.28,79.96,79.2441,79.8821,40261,0
+PTNQ.US,D,20260107,000000,79.9,80.4499,79.88,79.8906,34652,0
+PTNQ.US,D,20260108,000000,79.5,79.5323,79.26,79.4665,20424,0
+PTNQ.US,D,20260109,000000,79.58,80.37,79.55,80.2893,37816,0
+PTNQ.US,D,20260112,000000,79.72,80.5,79.72,80.358,45322,0
+PTNQ.US,D,20260113,000000,80.26,80.54,79.88,80.181,35863,0
+PTNQ.US,D,20260114,000000,79.62,79.62,78.76566,79.3575,45930,0
+PTNQ.US,D,20260115,000000,80.19,80.27,79.55,79.5678,19898,0
+PTNQ.US,D,20260116,000000,80.05,80.11,79.3916,79.5619,23612,0
+PTNQ.US,D,20260120,000000,78.14,78.6999,77.745,77.82,28606,0
+PTNQ.US,D,20260121,000000,78.07,79.37,77.97,78.8646,43431,0
+PTNQ.US,D,20260122,000000,79.72,79.72,79.06,79.4604,18891,0
+PTNQ.US,D,20260123,000000,79.39,80,79.2,79.7209,15625,0
+PTNQ.US,D,20260126,000000,79.71,80.3,79.71,80.0617,26579,0
+PTNQ.US,D,20260127,000000,80.43,80.87,80.2771,80.7608,35501,0
+PTNQ.US,D,20260128,000000,81.28,81.445,80.91,81.0686,46210,0
+PTNQ.US,D,20260129,000000,80.94,80.94,79.19,80.601,41301,0
+PTNQ.US,D,20260130,000000,80.375,80.375,79.3005,79.551,25913,0
+PTNQ.US,D,20260202,000000,79.11,80.42,79.11,80.12,30386,0
+PTNQ.US,D,20260203,000000,80.37,80.37,78.17,78.8565,88113,0
+PTNQ.US,D,20260204,000000,78.72,78.72,76.8001,77.5072,39130,0
+PTNQ.US,D,20260205,000000,76.72,77.21,76.18,76.43,22053,0
+PTNQ.US,D,20260206,000000,76.74,78.1278,76.74,78.1278,50952,0
+PTNQ.US,D,20260209,000000,77.78,78.8665,77.78,78.687,48270,0
+PTNQ.US,D,20260210,000000,78.68,78.92,78.19,78.31,55767,0
+PTNQ.US,D,20260211,000000,78.82,78.82,77.998,78.4575,20944,0
+PTNQ.US,D,20260212,000000,78.73,78.73,76.81,76.87,37065,0
+PTNQ.US,D,20260213,000000,76.85,77.5547,76.4005,76.9643,22503,0
+PTNQ.US,D,20260217,000000,76.5,77.22,76.1601,76.8753,176069,0
+PTNQ.US,D,20260218,000000,76.98,78.01,76.907,77.49,44227,0
diff --git a/daily/us/nasdaq etfs/pwrd.us.txt b/daily/us/nasdaq etfs/pwrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..217ec46734d8ce46d3d3bbfd42acf27bbe4e9cad
--- /dev/null
+++ b/daily/us/nasdaq etfs/pwrd.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWRD.US,D,20220204,000000,47.5249,48.1846,47.1874,47.7941,422863.33701541,0
+PWRD.US,D,20220207,000000,47.7355,48.0192,47.6084,47.6084,23544.583565537,0
+PWRD.US,D,20220208,000000,47.8919,48.5105,47.8822,48.5105,2447.5575172298,0
+PWRD.US,D,20220209,000000,49.2999,49.671,49.2999,49.6379,3942.6625893414,0
+PWRD.US,D,20220210,000000,49.134,49.9844,48.7815,49.0652,9119.8343564757,0
+PWRD.US,D,20220211,000000,48.7766,49.2316,48.0584,48.3216,8838.7995684848,0
+PWRD.US,D,20220214,000000,48.3509,48.3509,47.9701,48.032,5134.2500904228,0
+PWRD.US,D,20220215,000000,48.9575,49.3736,48.9575,49.3736,5155.7109287785,0
+PWRD.US,D,20220216,000000,49.2552,49.7394,49.2552,49.7296,309730.99470649,0
+PWRD.US,D,20220217,000000,48.9977,49.2121,48.6758,48.6758,118762.23557091,0
+PWRD.US,D,20220218,000000,48.4881,48.762,48.0389,48.2913,6939.0044016663,0
+PWRD.US,D,20220222,000000,48.3804,48.4391,47.1874,47.3705,2995.3198676412,0
+PWRD.US,D,20220223,000000,47.9116,47.9116,46.5819,46.5819,2119.5132737932,0
+PWRD.US,D,20220224,000000,46.161,47.1297,45.9653,47.1297,5934.4327776842,0
+PWRD.US,D,20220225,000000,47.0797,48.1268,47.0797,48.1268,800.18268726137,0
+PWRD.US,D,20220228,000000,48.0584,48.897,48.0584,48.897,1173.1924967765,0
+PWRD.US,D,20220301,000000,48.8695,48.8695,48.3246,48.3246,814.48991283182,0
+PWRD.US,D,20220302,000000,49.3294,49.6925,49.3294,49.6925,2746.9873095256,0
+PWRD.US,D,20220303,000000,49.8768,49.8768,49.3451,49.3451,304224.75675122,0
+PWRD.US,D,20220304,000000,49.6132,49.6132,49.6132,49.6132,127.74308545041,0
+PWRD.US,D,20220307,000000,50.2385,50.2385,48.4566,48.4566,1082.2394199359,0
+PWRD.US,D,20220308,000000,49.2101,49.2101,48.987,48.987,577.39874623585,0
+PWRD.US,D,20220309,000000,49.2808,49.7591,49.2808,49.671,586.59624838828,0
+PWRD.US,D,20220310,000000,49.9566,49.9566,49.9566,49.9566,1104.7222029751,0
+PWRD.US,D,20220311,000000,49.2749,49.2749,49.2749,49.2749,576.37680155224,0
+PWRD.US,D,20220314,000000,49.2218,49.2218,47.6143,47.8,2415.8772320382,0
+PWRD.US,D,20220315,000000,47.3833,48.3314,47.2657,48.2864,3271.2449322141,0
+PWRD.US,D,20220316,000000,48.8795,49.2415,48.8795,49.2415,1779.2056941533,0
+PWRD.US,D,20220317,000000,49.5046,50.2289,49.5046,50.1701,3868.0606274384,0
+PWRD.US,D,20220318,000000,50.1896,50.7503,50.1505,50.7503,472.13844382471,0
+PWRD.US,D,20220321,000000,51.4215,51.4215,51.2845,51.3824,2135.8643887309,0
+PWRD.US,D,20220322,000000,52.0574,52.0574,51.7445,51.9459,907.48687903971,0
+PWRD.US,D,20220323,000000,51.9795,52.537,51.9795,52.2182,3595.2013969163,0
+PWRD.US,D,20220324,000000,52.3902,52.8699,52.3805,52.8699,1887.5318306152,0
+PWRD.US,D,20220325,000000,53.1634,53.2137,52.6645,53.2137,8089.7141154036,0
+PWRD.US,D,20220328,000000,53.1927,53.1927,52.6446,53.0074,2727.5703605371,0
+PWRD.US,D,20220329,000000,52.8208,52.9116,52.5274,52.9116,3453.1510858955,0
+PWRD.US,D,20220330,000000,53.1241,53.2428,53.0657,53.0657,1154.7974924717,0
+PWRD.US,D,20220331,000000,53.1634,53.4471,52.8112,52.8112,3902.8067466809,0
+PWRD.US,D,20220401,000000,52.537,52.7235,52.537,52.7235,438.41426926581,0
+PWRD.US,D,20220404,000000,52.5078,52.9165,52.5078,52.9165,876.82853853161,0
+PWRD.US,D,20220405,000000,53.1241,53.1241,51.6913,51.6913,1156.8413818389,0
+PWRD.US,D,20220406,000000,50.7268,51.0205,50.717,50.9448,11699.22273789,0
+PWRD.US,D,20220407,000000,50.1788,50.9376,50.1788,50.9376,2237.0369124075,0
+PWRD.US,D,20220408,000000,50.9421,50.9714,50.8835,50.8835,633.60570383403,0
+PWRD.US,D,20220411,000000,50.441,50.441,50.441,50.441,295.34201356135,0
+PWRD.US,D,20220412,000000,51.0596,51.1867,50.2864,50.478,6357.517876696,0
+PWRD.US,D,20220413,000000,51.0725,51.2267,51.0177,51.2267,713.31738915509,0
+PWRD.US,D,20220414,000000,51.316,51.3824,51.1486,51.1486,1031.1421857557,0
+PWRD.US,D,20220418,000000,51.1475,51.2162,51.1183,51.2162,683.68099333059,0
+PWRD.US,D,20220419,000000,51.9013,51.9013,51.9013,51.9013,34.746119242512,0
+PWRD.US,D,20220420,000000,52.0968,52.1164,51.862,51.9759,6518.9851367053,0
+PWRD.US,D,20220421,000000,52.2533,52.2533,50.4193,50.4193,1261.0797395664,0
+PWRD.US,D,20220422,000000,49.9049,49.9049,48.8775,48.897,6234.8845146636,0
+PWRD.US,D,20220425,000000,48.3588,48.4371,47.2433,48.3926,1688.2526173126,0
+PWRD.US,D,20220426,000000,47.8792,47.8792,47.1273,47.1273,593.7498611735,0
+PWRD.US,D,20220427,000000,47.9577,48.1729,47.8792,47.884,2542.598372805,0
+PWRD.US,D,20220428,000000,47.3019,48.1202,47.2237,48.1202,405.71203939051,0
+PWRD.US,D,20220429,000000,48.2121,48.2121,47.1845,47.1845,5751.5046793193,0
+PWRD.US,D,20220502,000000,47.028,47.2007,47.028,47.2007,1672.9234470585,0
+PWRD.US,D,20220503,000000,47.801,47.801,47.5831,47.5831,141.02836633725,0
+PWRD.US,D,20220504,000000,48.4762,49.6607,48.1435,49.6607,463.96288635588,0
+PWRD.US,D,20220505,000000,48.7305,48.8675,48.7305,48.7894,841.0604746055,0
+PWRD.US,D,20220506,000000,48.535,48.535,48.4468,48.4468,653.0226528225,0
+PWRD.US,D,20220509,000000,47.5761,47.5761,45.7071,45.8321,1978.4849074559,0
+PWRD.US,D,20220510,000000,46.4897,46.4897,45.071,45.8853,2382.1530574792,0
+PWRD.US,D,20220511,000000,46.5192,46.5192,45.1101,45.1296,1242.6847352615,0
+PWRD.US,D,20220512,000000,44.5325,45.0408,44.2196,44.7774,2539.5325387541,0
+PWRD.US,D,20220513,000000,46.6643,46.6643,46.6643,46.6643,283.07867735811,0
+PWRD.US,D,20220516,000000,46.6757,46.9791,46.6659,46.749,8406.5169673206,0
+PWRD.US,D,20220517,000000,47.8403,47.9295,47.6837,47.9295,769.52434675327,0
+PWRD.US,D,20220518,000000,47.4782,47.4782,46.2999,46.2999,1062.8224709474,0
+PWRD.US,D,20220519,000000,46.2207,46.6797,46.2207,46.6797,528.34540142289,0
+PWRD.US,D,20220520,000000,45.3645,45.685,45.3645,45.685,1309.1111396958,0
+PWRD.US,D,20220523,000000,47.0806,47.0806,47.0806,47.0806,274.90311988928,0
+PWRD.US,D,20220524,000000,46.3528,46.8912,46.3038,46.8715,6275.7623020077,0
+PWRD.US,D,20220525,000000,46.9203,47.0769,46.8912,47.0769,3123.0629530916,0
+PWRD.US,D,20220526,000000,47.8304,48.245,47.8304,48.245,3460.3046986807,0
+PWRD.US,D,20220527,000000,48.9458,49.6548,48.9458,49.6548,2302.4413721581,0
+PWRD.US,D,20220531,000000,49.1221,49.1221,49.0647,49.0647,787.91935105812,0
+PWRD.US,D,20220601,000000,48.1337,48.3784,48.1337,48.247,2617.200334708,0
+PWRD.US,D,20220602,000000,48.4174,49.2483,48.4174,49.2483,526.30151205569,0
+PWRD.US,D,20220603,000000,48.8695,48.936,48.6563,48.864,3688.1983631242,0
+PWRD.US,D,20220606,000000,49.1816,49.2396,48.9264,48.9654,4830.7325193927,0
+PWRD.US,D,20220607,000000,49.0144,49.4777,49.0144,49.4777,4952.3439367415,0
+PWRD.US,D,20220608,000000,49.1708,49.1708,48.6915,48.7091,9397.8033104157,0
+PWRD.US,D,20220609,000000,48.5644,48.5644,47.4733,47.4733,1000.4838452476,0
+PWRD.US,D,20220610,000000,46.9202,46.93,46.3135,46.3548,7559.3248246134,0
+PWRD.US,D,20220613,000000,45.1296,45.1296,44.2196,44.3275,9031.9471136858,0
+PWRD.US,D,20220614,000000,44.5325,44.5325,44.3076,44.4591,1259.0358501992,0
+PWRD.US,D,20220615,000000,44.748,44.9633,44.1805,44.6697,5768.8777389405,0
+PWRD.US,D,20220616,000000,43.5467,43.5541,42.7614,43.0161,4788.8327873649,0
+PWRD.US,D,20220617,000000,43.1117,43.1117,42.5268,42.9518,4461.8104886119,0
+PWRD.US,D,20220621,000000,44.0174,44.0174,43.8471,43.8471,3616.3325264428,0
+PWRD.US,D,20220622,000000,43.1734,43.5856,43.0457,43.3716,1553.4949585423,0
+PWRD.US,D,20220623,000000,42.9181,42.9181,42.2997,42.7548,2619.0396973196,0
+PWRD.US,D,20220624,000000,43.7976,44.1237,43.688,44.1237,4650.2980234399,0
+PWRD.US,D,20220627,000000,44.2727,44.7244,44.2727,44.577,3323.9698686713,0
+PWRD.US,D,20220628,000000,44.1746,44.1746,43.836,43.836,1087.955813589,0
+PWRD.US,D,20220629,000000,43.9192,43.9192,42.8149,43.0322,1020.7225891537,0
+PWRD.US,D,20220630,000000,42.2113,42.9672,42.1719,42.5653,2203.4161280833,0
+PWRD.US,D,20220701,000000,42.4862,42.9672,42.4862,42.9374,117744.73100532,0
+PWRD.US,D,20220705,000000,42.2113,42.2113,41.1707,42.0836,6736.5653513708,0
+PWRD.US,D,20220706,000000,41.4948,41.9657,41.4816,41.7762,2393.9102639833,0
+PWRD.US,D,20220707,000000,42.4174,43.2814,42.4174,43.2199,3245.5311068301,0
+PWRD.US,D,20220708,000000,42.8788,43.4677,42.8788,43.2715,2210.5469246143,0
+PWRD.US,D,20220711,000000,42.9474,42.9474,42.3747,42.3747,519.52946154531,0
+PWRD.US,D,20220712,000000,42.28,42.28,42.2586,42.2586,238.37234117961,0
+PWRD.US,D,20220713,000000,42.005,42.3847,42.005,42.3847,1327.3468399873,0
+PWRD.US,D,20220714,000000,42.159,42.159,42.159,42.159,398.30592051807,0
+PWRD.US,D,20220715,000000,42.7118,42.8099,42.5156,42.8099,1874.380802438,0
+PWRD.US,D,20220718,000000,43.3009,43.3009,43.0629,43.0629,10367.159470875,0
+PWRD.US,D,20220719,000000,44.1845,44.5334,44.1746,44.5334,12283.306367281,0
+PWRD.US,D,20220720,000000,44.5183,45.0036,44.5183,45.0036,709.00491222654,0
+PWRD.US,D,20220721,000000,45.0875,45.434,45.0875,45.434,21355.716925168,0
+PWRD.US,D,20220722,000000,45.7061,45.7061,44.9305,44.9725,3799.6958658118,0
+PWRD.US,D,20220725,000000,45.3427,45.5587,45.3427,45.5544,5223.8178015771,0
+PWRD.US,D,20220726,000000,45.1288,45.1512,45.1288,45.1512,210.86784027427,0
+PWRD.US,D,20220727,000000,45.7847,46.8546,45.7847,46.8154,26593.796319808,0
+PWRD.US,D,20220728,000000,47.5204,47.6201,47.3849,47.6201,9160.0174866969,0
+PWRD.US,D,20220729,000000,48.5724,49.1417,48.5724,49.0583,5112.7811127371,0
+PWRD.US,D,20220801,000000,48.9062,49.1907,48.9062,49.0112,589.81874163673,0
+PWRD.US,D,20220802,000000,48.9286,49.4559,48.9286,48.9847,1881.511598969,0
+PWRD.US,D,20220803,000000,48.9259,49.2301,48.9259,49.1504,1587.11157076,0
+PWRD.US,D,20220804,000000,48.8963,48.8963,48.7255,48.7255,1272.3378381766,0
+PWRD.US,D,20220805,000000,48.3957,48.7896,48.3957,48.7896,2988.8224317136,0
+PWRD.US,D,20220808,000000,49.6769,49.8475,49.3107,49.3107,3269.9795520793,0
+PWRD.US,D,20220809,000000,49.2301,49.2301,48.847,48.9355,3389.1657226691,0
+PWRD.US,D,20220810,000000,49.9124,50.2342,49.9124,50.2342,1913.0908407492,0
+PWRD.US,D,20220811,000000,50.9578,50.9578,50.5752,50.624,2409.190542264,0
+PWRD.US,D,20220812,000000,50.9089,51.7234,50.8646,51.7234,4818.381084528,0
+PWRD.US,D,20220815,000000,50.9675,51.8946,50.9675,51.7282,3081.5227866168,0
+PWRD.US,D,20220816,000000,51.6965,51.8315,51.6965,51.81,1198.9925024291,0
+PWRD.US,D,20220817,000000,51.3506,51.4486,50.8792,51.4486,5513.1244036926,0
+PWRD.US,D,20220818,000000,51.6647,51.812,51.5125,51.7459,1430.2340470777,0
+PWRD.US,D,20220819,000000,51.1443,51.2229,51.0952,51.2064,3807.8453475615,0
+PWRD.US,D,20220822,000000,50.2706,50.4375,50.2706,50.4234,2987.8037464949,0
+PWRD.US,D,20220823,000000,51.1443,51.1722,51.1443,51.1722,169.1017463069,0
+PWRD.US,D,20220824,000000,51.6352,51.8271,51.6352,51.8271,1158.2450936804,0
+PWRD.US,D,20220825,000000,52.1262,52.5333,52.1262,52.5333,1655.363480414,0
+PWRD.US,D,20220826,000000,51.7825,51.8806,51.4271,51.4271,992.19940302967,0
+PWRD.US,D,20220829,000000,51.1641,51.6057,51.1641,51.5272,3284.2411451413,0
+PWRD.US,D,20220830,000000,51.5371,51.5371,50.0645,50.3631,5195.2946154531,0
+PWRD.US,D,20220831,000000,50.6633,50.6633,50.0743,50.0743,10756.297224425,0
+PWRD.US,D,20220901,000000,49.4755,49.6074,49.1417,49.6074,3882.2093685278,0
+PWRD.US,D,20220902,000000,50.2809,50.4672,49.4952,49.5142,1783.7178179722,0
+PWRD.US,D,20220906,000000,50.0154,50.0154,49.4071,49.505,1975.2306390909,0
+PWRD.US,D,20220907,000000,49.3479,50.683,49.3479,50.5842,2819.7206854067,0
+PWRD.US,D,20220908,000000,50.6436,51.1701,50.6436,51.1679,1844.8389310952,0
+PWRD.US,D,20220909,000000,51.7039,51.8806,51.5763,51.8369,2056.7254565882,0
+PWRD.US,D,20220912,000000,52.0277,52.0474,51.91,51.9935,8873.7669402376,0
+PWRD.US,D,20220913,000000,51.1935,51.3113,50.6436,50.7053,5673.057983031,0
+PWRD.US,D,20220914,000000,50.5455,51.2671,50.5455,51.1738,3531.7816532894,0
+PWRD.US,D,20220915,000000,50.899,51.2327,50.3492,50.4539,6100.9057748919,0
+PWRD.US,D,20220916,000000,49.504,49.8225,49.504,49.8225,818.00423062918,0
+PWRD.US,D,20220919,000000,50.3389,50.6778,50.3389,50.6778,2002.7351399962,0
+PWRD.US,D,20220920,000000,50.2007,50.2107,49.2265,49.4267,23712.176007766,0
+PWRD.US,D,20220921,000000,49.807,49.807,48.7467,48.7467,3316.6156363279,0
+PWRD.US,D,20220922,000000,48.5769,48.5769,47.6987,47.7744,1428.6647011878,0
+PWRD.US,D,20220923,000000,46.9728,46.9728,45.627,46.0182,5495.1768876414,0
+PWRD.US,D,20220926,000000,46.0083,46.0083,45.6074,45.6074,7608.7064598111,0
+PWRD.US,D,20220927,000000,46.205,46.205,45.664,45.6934,1932.6602145514,0
+PWRD.US,D,20220928,000000,46.2742,46.7072,46.2742,46.5738,3080.8757994321,0
+PWRD.US,D,20220929,000000,45.5753,45.5753,45.2418,45.5247,1060.8292660314,0
+PWRD.US,D,20220930,000000,45.0683,45.0683,45.0683,45.0683,224.56251704304,0
+PWRD.US,D,20221003,000000,45.4771,46.005,45.4771,46.005,656.41351135657,0
+PWRD.US,D,20221004,000000,47.5337,47.5368,47.1205,47.5284,4138.6567055036,0
+PWRD.US,D,20221005,000000,46.3429,47.0023,46.3429,46.8277,3995.3837873901,0
+PWRD.US,D,20221006,000000,46.7562,46.7562,46.2854,46.2854,3007.7151603954,0
+PWRD.US,D,20221007,000000,45.8892,45.8892,45.4894,45.4894,2429.5428880086,0
+PWRD.US,D,20221010,000000,45.4422,45.4422,45.4422,45.4422,304.83599598602,0
+PWRD.US,D,20221011,000000,45.2899,45.3687,44.8865,44.9554,3157.0847984286,0
+PWRD.US,D,20221012,000000,44.6699,44.7201,44.6001,44.6001,4238.2364641923,0
+PWRD.US,D,20221013,000000,43.8728,45.8078,43.7694,45.8078,411.52859458113,0
+PWRD.US,D,20221014,000000,45.5944,45.5944,44.2968,44.2968,1418.5035013216,0
+PWRD.US,D,20221017,000000,45.4771,45.6441,45.3785,45.3984,1818.8547760499,0
+PWRD.US,D,20221018,000000,46.4317,46.4317,45.7033,46.0936,1437.8097810674,0
+PWRD.US,D,20221019,000000,46.0477,46.0477,45.9787,45.9962,3909.0135885274,0
+PWRD.US,D,20221020,000000,45.713,45.713,45.3984,45.5142,1061.845386018,0
+PWRD.US,D,20221021,000000,46.1463,46.7585,46.1463,46.7585,3038.198759994,0
+PWRD.US,D,20221024,000000,46.9728,47.0939,46.84,46.9926,1349.4073422315,0
+PWRD.US,D,20221025,000000,47.6704,47.9344,47.632,47.9344,866.75034858692,0
+PWRD.US,D,20221026,000000,48.3605,48.8473,48.2718,48.5278,2687.6373646101,0
+PWRD.US,D,20221027,000000,49.4016,49.4016,48.895,48.895,4522.750060446,0
+PWRD.US,D,20221028,000000,49.0788,49.3722,48.9606,49.3722,24571.813516447,0
+PWRD.US,D,20221031,000000,49.4725,49.502,49.266,49.3806,1165.4896246532,0
+PWRD.US,D,20221101,000000,49.6137,49.6137,49.3495,49.3514,2881.7162820545,0
+PWRD.US,D,20221102,000000,49.0001,49.0591,47.9863,47.9863,8027.3478942986,0
+PWRD.US,D,20221103,000000,48.1636,48.9606,48.1636,48.6689,12277.77779833,0
+PWRD.US,D,20221104,000000,49.0986,49.0986,48.9312,49.0492,16387.983144209,0
+PWRD.US,D,20221107,000000,49.1871,49.1871,48.9215,49.1481,7777.3823775901,0
+PWRD.US,D,20221108,000000,49.9351,49.9351,49.266,49.7243,21066.199562607,0
+PWRD.US,D,20221109,000000,49.2856,49.2951,48.3875,48.3875,2356.382248972,0
+PWRD.US,D,20221110,000000,49.9941,50.4861,49.9941,50.4861,20478.882210341,0
+PWRD.US,D,20221111,000000,51.057,51.1259,50.7912,50.8612,4873.3114558299,0
+PWRD.US,D,20221114,000000,50.5442,50.5452,50.2402,50.2402,1613.5985387527,0
+PWRD.US,D,20221115,000000,50.2304,50.2893,50.0723,50.0723,1443.9065009871,0
+PWRD.US,D,20221116,000000,49.8956,49.9154,49.7124,49.7124,1865.5962954345,0
+PWRD.US,D,20221117,000000,49.305,49.6593,49.305,49.5899,755.99327004534,0
+PWRD.US,D,20221118,000000,50.0335,50.0335,49.987,49.987,485.7053536044,0
+PWRD.US,D,20221121,000000,49.6989,49.7958,49.3643,49.7958,1189.8765043321,0
+PWRD.US,D,20221122,000000,50.4369,50.6625,50.4272,50.6625,406.44799464803,0
+PWRD.US,D,20221123,000000,50.8796,50.9192,50.8402,50.8402,2051.5462529859,0
+PWRD.US,D,20221125,000000,50.5121,50.5121,50.5121,50.5121,67.063919116925,0
+PWRD.US,D,20221128,000000,50.1123,50.1123,49.6202,49.6323,3979.1258676042,0
+PWRD.US,D,20221129,000000,49.8956,49.8956,49.8564,49.8668,1617.6630186992,0
+PWRD.US,D,20221130,000000,49.8663,50.7485,49.8663,50.7485,1963.14381415,0
+PWRD.US,D,20221201,000000,51.1259,51.1259,50.6121,50.6121,246.91715674868,0
+PWRD.US,D,20221202,000000,51.0078,51.1554,50.8159,51.0571,4371.3481824396,0
+PWRD.US,D,20221205,000000,50.4419,50.4419,50.0979,50.0979,424.73815440719,0
+PWRD.US,D,20221206,000000,49.4823,49.4823,49.0875,49.0875,576.14003241358,0
+PWRD.US,D,20221207,000000,49.1871,49.1871,49.0788,49.1098,844.39570888128,0
+PWRD.US,D,20221208,000000,49.6202,49.6202,49.1871,49.2438,2156.2066116078,0
+PWRD.US,D,20221209,000000,49.2265,49.2265,48.923,48.923,492.81819351074,0
+PWRD.US,D,20221212,000000,49.1183,49.2166,49.1183,49.2166,340.40019551773,0
+PWRD.US,D,20221213,000000,50.5353,50.5353,49.6399,49.6593,14703.256206392,0
+PWRD.US,D,20221214,000000,49.8956,49.8956,49.4711,49.5718,1969.2405340697,0
+PWRD.US,D,20221215,000000,48.2542,48.2721,48.1045,48.1635,1298.6013429005,0
+PWRD.US,D,20221216,000000,47.5337,47.6474,47.2398,47.6222,22255.059946953,0
+PWRD.US,D,20221219,000000,47.7994,47.7994,47.0651,47.0651,3209.9230377328,0
+PWRD.US,D,20221220,000000,47.1096,47.3562,47.1096,47.1614,3090.4504439459,0
+PWRD.US,D,20221221,000000,47.8496,47.9064,47.8298,47.9064,2669.8086157276,0
+PWRD.US,D,20221222,000000,47.662,47.662,46.3399,46.8432,67391.888854402,0
+PWRD.US,D,20221223,000000,47.0897,47.2081,47.0896,47.2055,7550.2674178264,0
+PWRD.US,D,20221227,000000,47.2577,47.2577,47.0883,47.0883,1375.4480985354,0
+PWRD.US,D,20221228,000000,46.4225,46.6064,46.3561,46.3561,4286.4922687593,0
+PWRD.US,D,20221229,000000,46.806,46.9122,46.806,46.8663,2406.2739763619,0
+PWRD.US,D,20221230,000000,46.6557,46.7238,46.478,46.7238,908.18091104477,0
+PWRD.US,D,20230103,000000,46.8475,46.9813,46.1341,46.5176,3124.9126660168,0
+PWRD.US,D,20230104,000000,46.7774,46.7774,46.7774,46.7774,60.815686007462,0
+PWRD.US,D,20230105,000000,46.4682,46.6005,46.3936,46.3936,1436.2637845429,0
+PWRD.US,D,20230106,000000,47.514,47.8496,47.514,47.7253,2581.6258710168,0
+PWRD.US,D,20230109,000000,48.1948,48.1948,47.9133,47.9133,513.89254676305,0
+PWRD.US,D,20230110,000000,47.8496,47.9773,47.8496,47.9773,1392.6792095709,0
+PWRD.US,D,20230111,000000,48.2618,48.5698,48.2618,48.5698,605.11607577425,0
+PWRD.US,D,20230112,000000,49.0926,49.0926,48.932,48.932,1223.4088835168,0
+PWRD.US,D,20230113,000000,49.0038,49.132,49.0038,49.132,364.89411604477,0
+PWRD.US,D,20230117,000000,49.2307,49.243,49.0906,49.0906,3347.9035147108,0
+PWRD.US,D,20230118,000000,49.3393,49.8128,48.6116,48.6116,3108.6951497481,0
+PWRD.US,D,20230119,000000,47.8298,47.9677,47.5613,47.8494,2492.4295315391,0
+PWRD.US,D,20230120,000000,48.4318,48.7271,48.4318,48.6665,1233.5448311847,0
+PWRD.US,D,20230123,000000,48.9249,49.3491,48.9249,49.1814,2371.811754291,0
+PWRD.US,D,20230124,000000,49.149,49.149,49.149,49.149,172.31111035448,0
+PWRD.US,D,20230125,000000,48.9249,49.0225,48.5795,49.0225,1828.524959291,0
+PWRD.US,D,20230126,000000,49.0926,49.3194,48.8953,49.3194,8516.2232305783,0
+PWRD.US,D,20230127,000000,49.1222,49.6548,49.1222,49.521,3319.5228612406,0
+PWRD.US,D,20230130,000000,49.3293,49.3293,48.6186,48.6186,7453.9759149813,0
+PWRD.US,D,20230131,000000,48.8163,49.3149,48.7572,49.3149,3787.8036434981,0
+PWRD.US,D,20230201,000000,49.1714,49.951,48.9939,49.6287,25093.565641446,0
+PWRD.US,D,20230202,000000,49.9016,50.02,49.5562,49.8212,4896.6763183675,0
+PWRD.US,D,20230203,000000,49.7043,49.8818,49.363,49.363,6551.8765725372,0
+PWRD.US,D,20230206,000000,49.7242,49.7242,48.9545,49.2208,10894.11655347,0
+PWRD.US,D,20230207,000000,49.576,49.576,48.7673,49.4434,1870.0823447295,0
+PWRD.US,D,20230208,000000,49.5958,49.5958,49.1415,49.1415,1552.8271827239,0
+PWRD.US,D,20230209,000000,49.7143,49.7143,49.1813,49.1911,13100.712360774,0
+PWRD.US,D,20230210,000000,49.3194,49.3194,48.9545,49.201,4923.029782304,0
+PWRD.US,D,20230213,000000,49.5662,49.6253,49.5662,49.5741,2570.4763285821,0
+PWRD.US,D,20230214,000000,49.2307,49.8423,49.2307,49.8137,3305.3325345056,0
+PWRD.US,D,20230215,000000,49.7437,50.2049,49.576,50.2049,1627.8331954664,0
+PWRD.US,D,20230216,000000,50.0299,50.0692,49.9114,49.9114,822.02535586753,0
+PWRD.US,D,20230217,000000,50.3849,50.3849,49.5266,49.7931,2028.2031283489,0
+PWRD.US,D,20230221,000000,49.8227,49.8227,48.7077,48.7077,4872.3500439645,0
+PWRD.US,D,20230222,000000,48.8621,48.8621,48.3427,48.402,2503.5790739739,0
+PWRD.US,D,20230223,000000,48.6381,48.6381,48.6381,48.6381,92.237123777984,0
+PWRD.US,D,20230224,000000,48.0469,48.1949,48.0469,48.1944,682.14927805037,0
+PWRD.US,D,20230227,000000,48.925,48.925,48.8656,48.9118,258.46666553171,0
+PWRD.US,D,20230228,000000,49.6254,49.6254,48.8443,48.8443,1740.3422145802,0
+PWRD.US,D,20230301,000000,49.0038,49.1618,49.0038,49.1055,523.01489966417,0
+PWRD.US,D,20230302,000000,49.2506,49.3952,49.2506,49.3952,574.70823277052,0
+PWRD.US,D,20230303,000000,49.2506,50.0267,49.2506,50.0267,800.73986576492,0
+PWRD.US,D,20230306,000000,50.0101,50.0101,49.9153,49.9153,438.88653402052,0
+PWRD.US,D,20230307,000000,49.3293,49.3293,48.9841,49.0624,1166.6475765765,0
+PWRD.US,D,20230308,000000,49.3293,49.3293,49.0531,49.248,6436.3267691231,0
+PWRD.US,D,20230309,000000,49.1518,49.1518,48.6272,48.6272,441.92731832089,0
+PWRD.US,D,20230310,000000,48.3427,48.3427,47.4801,47.4801,33153.671226968,0
+PWRD.US,D,20230313,000000,47.3069,47.3267,47.0602,47.2169,2471.1440414365,0
+PWRD.US,D,20230314,000000,48.1455,48.1455,47.9974,48.1044,600.04810194029,0
+PWRD.US,D,20230315,000000,46.8629,46.8629,46.3992,46.7262,6154.5474239552,0
+PWRD.US,D,20230316,000000,47.0503,47.5237,46.6064,47.4943,10561.657469963,0
+PWRD.US,D,20230317,000000,46.6853,46.715,46.5275,46.6704,3677.3218139179,0
+PWRD.US,D,20230320,000000,47.3562,47.3956,47.3463,47.3548,6614.7194480783,0
+PWRD.US,D,20230321,000000,48.0766,48.0766,47.731,47.81,7003.2339737,0
+PWRD.US,D,20230322,000000,48.2345,48.2345,47.2172,47.2172,1459.3868627768,0
+PWRD.US,D,20230323,000000,47.494,47.7606,46.9114,47.1621,330411.86994731,0
+PWRD.US,D,20230324,000000,46.556,47.0003,46.4572,46.9707,1187.967238055,0
+PWRD.US,D,20230327,000000,47.3162,47.494,47.3162,47.3371,1355.0726040218,0
+PWRD.US,D,20230328,000000,47.4446,47.6126,47.4249,47.5262,2763.8214771117,0
+PWRD.US,D,20230329,000000,48.0173,48.2345,48.0173,48.1933,975.28768136994,0
+PWRD.US,D,20230330,000000,48.6691,48.7127,48.6691,48.7127,265.34306595942,0
+PWRD.US,D,20230331,000000,48.9751,49.1349,48.9564,49.1349,553.97960717483,0
+PWRD.US,D,20230403,000000,49.2021,49.38,49.2021,49.3701,1788.5337957418,0
+PWRD.US,D,20230404,000000,48.4419,48.5505,48.4221,48.4518,1789.5465555355,0
+PWRD.US,D,20230405,000000,47.563,47.662,47.563,47.662,1406.7233535024,0
+PWRD.US,D,20230406,000000,47.5927,47.6916,47.5631,47.5772,5411.1755779435,0
+PWRD.US,D,20230410,000000,47.81,47.8198,47.731,47.8198,6592.0534974423,0
+PWRD.US,D,20230411,000000,48.1123,48.195,48.047,48.047,1531.2928081322,0
+PWRD.US,D,20230412,000000,48.7975,48.7975,48.2958,48.2958,1220.3755514546,0
+PWRD.US,D,20230413,000000,48.3431,48.5998,48.3431,48.5393,851.73098653387,0
+PWRD.US,D,20230414,000000,48.4617,48.5308,48.4358,48.5053,1094.7933370311,0
+PWRD.US,D,20230417,000000,48.6671,48.7084,48.5407,48.7051,1788.5337957418,0
+PWRD.US,D,20230418,000000,48.8072,48.8961,48.8072,48.8961,7881.2967148711,0
+PWRD.US,D,20230419,000000,48.6889,48.8564,48.6789,48.8485,2244.275702924,0
+PWRD.US,D,20230420,000000,48.9258,49.005,48.8171,48.9258,1590.0328761691,0
+PWRD.US,D,20230421,000000,48.5998,48.6493,48.511,48.6068,2939.0289214284,0
+PWRD.US,D,20230424,000000,48.5505,48.9948,48.5505,48.9906,2253.3905410676,0
+PWRD.US,D,20230425,000000,48.3828,48.4024,48.2607,48.2817,902.36897622078,0
+PWRD.US,D,20230426,000000,48.0173,48.0371,47.731,47.7803,1751.0616833734,0
+PWRD.US,D,20230427,000000,47.6126,48.205,47.6126,48.205,3061.5728564707,0
+PWRD.US,D,20230428,000000,48.1851,48.8466,48.1851,48.8466,6823.9754902084,0
+PWRD.US,D,20230501,000000,48.906,49.0245,48.8858,48.8858,2127.8083266441,0
+PWRD.US,D,20230502,000000,48.1753,48.5899,48.1566,48.5407,9305.2369848671,0
+PWRD.US,D,20230503,000000,48.748,48.7579,48.432,48.432,8366.4086560717,0
+PWRD.US,D,20230504,000000,48.1456,48.3037,47.8889,47.9341,5655.2506882344,0
+PWRD.US,D,20230505,000000,48.7975,48.8072,48.7868,48.7868,415.23151543268,0
+PWRD.US,D,20230508,000000,48.8861,48.8861,48.7312,48.7312,1863.4780204784,0
+PWRD.US,D,20230509,000000,48.6394,48.7229,48.6394,48.7229,435.48671130745,0
+PWRD.US,D,20230510,000000,49.1628,49.1628,48.4813,48.7056,2868.1357358667,0
+PWRD.US,D,20230511,000000,48.4024,48.4617,48.4024,48.4558,868.94790302742,0
+PWRD.US,D,20230512,000000,48.3533,48.5336,48.3533,48.5336,153.93948864821,0
+PWRD.US,D,20230515,000000,49.0295,49.0295,48.8789,48.8789,176.22020411046,0
+PWRD.US,D,20230516,000000,48.5341,48.5341,48.5341,48.5341,190.39884122279,0
+PWRD.US,D,20230517,000000,48.9444,49.1232,48.9444,49.0889,1769.2913596607,0
+PWRD.US,D,20230518,000000,49.1232,49.255,48.9948,49.255,1547.4969648321,0
+PWRD.US,D,20230519,000000,49.4786,49.4786,49.1528,49.1915,82777.921741196,0
+PWRD.US,D,20230522,000000,49.3008,49.3008,48.9355,48.9536,1240.6307473294,0
+PWRD.US,D,20230523,000000,48.7874,48.7874,48.4395,48.4395,798.05471746574,0
+PWRD.US,D,20230524,000000,47.8446,47.8446,47.7013,47.8058,6580.9131397112,0
+PWRD.US,D,20230525,000000,47.879,47.9574,47.6126,47.9574,17829.636168762,0
+PWRD.US,D,20230526,000000,48.353,48.4616,48.3431,48.4616,1151.5078854804,0
+PWRD.US,D,20230530,000000,48.5998,48.5998,48.2296,48.3959,1054.2829452815,0
+PWRD.US,D,20230531,000000,47.6126,47.6819,47.6126,47.6819,366.61904533325,0
+PWRD.US,D,20230601,000000,47.9187,48.1556,47.8198,48.1556,2065.0172194323,0
+PWRD.US,D,20230602,000000,49.2021,49.2714,49.1922,49.2616,2580.5119544451,0
+PWRD.US,D,20230605,000000,49.2616,49.2616,48.9618,48.9618,1197.0820761986,0
+PWRD.US,D,20230606,000000,49.1132,49.1528,49.0145,49.1018,17496.438196622,0
+PWRD.US,D,20230607,000000,49.5574,49.5873,49.5373,49.5873,1027.9511906443,0
+PWRD.US,D,20230608,000000,49.686,49.7256,49.4786,49.7158,1838.1590256349,0
+PWRD.US,D,20230609,000000,49.7552,49.7552,49.5922,49.6099,4848.081132625,0
+PWRD.US,D,20230612,000000,49.7058,49.8735,49.7058,49.8735,1347.9832854656,0
+PWRD.US,D,20230613,000000,50.0119,50.3181,50.0119,50.2774,5650.1868892657,0
+PWRD.US,D,20230614,000000,50.2784,50.2784,50.081,50.1112,1063.3977834252,0
+PWRD.US,D,20230615,000000,50.318,50.5747,50.318,50.5597,7505.5628313942,0
+PWRD.US,D,20230616,000000,50.6735,50.7782,50.5998,50.5998,4967.5867882861,0
+PWRD.US,D,20230620,000000,50.6306,50.6306,50.1845,50.3521,1825.0562777941,0
+PWRD.US,D,20230621,000000,50.2936,50.5811,50.2936,50.4554,1781.6746194496,0
+PWRD.US,D,20230622,000000,50.3729,50.4026,50.2837,50.2837,4137.3995551318,0
+PWRD.US,D,20230623,000000,49.9467,49.9467,49.7189,49.778,1434.6213526938,0
+PWRD.US,D,20230626,000000,49.9268,50.3334,49.9268,50.2495,3042.7693387655,0
+PWRD.US,D,20230627,000000,50.5414,51.0084,50.5414,51.0084,527.6420305618,0
+PWRD.US,D,20230628,000000,50.8486,50.8883,50.8213,50.8213,1476.9941352629,0
+PWRD.US,D,20230629,000000,50.9379,51.156,50.819,51.156,2295.192389155,0
+PWRD.US,D,20230630,000000,51.5821,51.8696,51.5821,51.8696,3344.4231956259,0
+PWRD.US,D,20230703,000000,51.9192,51.9192,51.711,51.8113,1544.5888122182,0
+PWRD.US,D,20230705,000000,51.8994,51.8994,51.4693,51.4693,7690.6600362764,0
+PWRD.US,D,20230706,000000,50.6405,50.8486,50.6206,50.8288,21229.772942853,0
+PWRD.US,D,20230707,000000,50.9477,51.4533,50.9477,51.0766,1231.8373218278,0
+PWRD.US,D,20230710,000000,51.4006,51.5264,51.3393,51.5264,644.67162051432,0
+PWRD.US,D,20230711,000000,51.5226,51.6993,51.4633,51.6993,2133.7722650826,0
+PWRD.US,D,20230712,000000,52.0971,52.0971,52.0971,52.0971,718.31955212237,0
+PWRD.US,D,20230713,000000,52.3355,52.5037,52.3355,52.4743,1819.0030231413,0
+PWRD.US,D,20230714,000000,52.5338,52.5338,51.9788,52.0319,12884.352528307,0
+PWRD.US,D,20230717,000000,52.0678,52.4246,52.0678,52.3627,1143.056253588,0
+PWRD.US,D,20230718,000000,52.2957,52.6303,52.2957,52.6303,1940.0681161957,0
+PWRD.US,D,20230719,000000,52.4247,52.4247,52.2562,52.3687,1175.3402784025,0
+PWRD.US,D,20230720,000000,52.385,52.4434,52.3156,52.3925,4463.266430603,0
+PWRD.US,D,20230721,000000,52.3355,52.4148,52.3117,52.3316,5962.4558329258,0
+PWRD.US,D,20230724,000000,52.5139,52.5536,52.4259,52.4259,16501.172183305,0
+PWRD.US,D,20230725,000000,52.5833,52.8261,52.5833,52.7816,536.72191254087,0
+PWRD.US,D,20230726,000000,52.831,52.831,52.6526,52.7344,1281.272234825,0
+PWRD.US,D,20230727,000000,52.9897,53.0381,52.4346,52.4993,4716.4942502417,0
+PWRD.US,D,20230728,000000,53.0404,53.1483,52.9195,53.0392,313130.82768193,0
+PWRD.US,D,20230731,000000,53.1583,53.307,53.1283,53.2276,6318.5889816607,0
+PWRD.US,D,20230801,000000,52.9103,53.178,52.9103,52.9946,5158.38183989,0
+PWRD.US,D,20230802,000000,53.297,53.3663,52.95,53.1384,7329.4825086643,0
+PWRD.US,D,20230803,000000,53.059,53.059,52.5833,52.7024,4372.4676108123,0
+PWRD.US,D,20230804,000000,53.0096,53.0096,52.7023,52.7221,2532.2781963864,0
+PWRD.US,D,20230807,000000,53.2375,53.3366,53.2375,53.3366,769.77221667046,0
+PWRD.US,D,20230808,000000,52.5338,52.9996,52.5338,52.9996,3083.1243697837,0
+PWRD.US,D,20230809,000000,53.1284,53.1284,52.8373,52.8373,2398.0977182512,0
+PWRD.US,D,20230810,000000,52.7024,52.7024,52.3653,52.5734,8394.8553275425,0
+PWRD.US,D,20230811,000000,52.4148,52.5833,52.3653,52.3653,4526.8256044566,0
+PWRD.US,D,20230814,000000,52.3255,52.6771,52.3255,52.6771,516.54439703182,0
+PWRD.US,D,20230815,000000,52.4842,52.4842,51.9588,51.9588,946.32547737469,0
+PWRD.US,D,20230816,000000,51.9786,51.9786,51.5524,51.5524,2139.8255197353,0
+PWRD.US,D,20230817,000000,51.661,51.661,51.0371,51.0371,10285.488530741,0
+PWRD.US,D,20230818,000000,50.6603,51.3741,50.6603,51.2732,2491.9231653683,0
+PWRD.US,D,20230821,000000,51.4136,51.7408,51.3938,51.6951,1227.801818726,0
+PWRD.US,D,20230822,000000,51.6019,51.6019,51.4434,51.4458,2250.8018550351,0
+PWRD.US,D,20230823,000000,51.6614,51.8597,51.6614,51.7952,1743.3373399824,0
+PWRD.US,D,20230824,000000,51.5424,51.5424,51.146,51.146,9537.9115811305,0
+PWRD.US,D,20230825,000000,51.6714,51.8308,51.6417,51.8308,1323.645017394,0
+PWRD.US,D,20230828,000000,52.1669,52.3057,52.1669,52.2203,6242.9232985017,0
+PWRD.US,D,20230829,000000,52.4047,52.7616,52.3949,52.7616,9325.0387925099,0
+PWRD.US,D,20230830,000000,52.9203,52.9203,52.9057,52.9057,398.50593130384,0
+PWRD.US,D,20230831,000000,53.0492,53.0492,52.8364,52.8509,1255.0414646632,0
+PWRD.US,D,20230901,000000,53.2076,53.2076,52.9103,53.1086,15857.509438567,0
+PWRD.US,D,20230905,000000,52.7616,52.7816,52.6626,52.6626,2557.5000907728,0
+PWRD.US,D,20230906,000000,52.3355,52.4471,52.1517,52.4471,2389.0178362722,0
+PWRD.US,D,20230907,000000,52.4644,52.5437,52.3156,52.5337,3442.2841458448,0
+PWRD.US,D,20230908,000000,52.5932,52.6626,52.4924,52.4924,3281.8728975478,0
+PWRD.US,D,20230911,000000,52.6626,52.6626,52.4346,52.6395,3710.6451021153,0
+PWRD.US,D,20230912,000000,52.494,52.7221,52.4842,52.494,4204.9942320871,0
+PWRD.US,D,20230913,000000,52.0578,52.2119,52.0578,52.2119,573.04144045717,0
+PWRD.US,D,20230914,000000,52.7915,52.8509,52.7024,52.831,39514.637497158,0
+PWRD.US,D,20230915,000000,52.6328,52.6328,52.4048,52.4148,6847.2398879979,0
+PWRD.US,D,20230918,000000,52.1683,52.4347,52.1683,52.3677,1126.9142411807,0
+PWRD.US,D,20230919,000000,52.4738,52.4738,52.0567,52.2332,2795.4780610233,0
+PWRD.US,D,20230920,000000,52.3646,52.5134,51.8189,51.8189,4159.9615846806,0
+PWRD.US,D,20230921,000000,51.392,51.392,50.9258,50.9553,4290.9681268339,0
+PWRD.US,D,20230922,000000,51.0449,51.0646,50.7329,50.7329,4229.495826285,0
+PWRD.US,D,20230925,000000,50.9456,50.9456,50.9456,50.9456,306.35376011214,0
+PWRD.US,D,20230926,000000,50.7438,50.7438,50.2385,50.2385,4030.9705277913,0
+PWRD.US,D,20230927,000000,50.618,50.618,50.3214,50.6141,2456.8765366888,0
+PWRD.US,D,20230928,000000,50.6379,51.4217,50.6379,51.1151,1201.2292172818,0
+PWRD.US,D,20230929,000000,50.9852,50.9852,50.7839,50.7839,1182.0821072748,0
+PWRD.US,D,20231002,000000,50.4191,50.4191,50.2212,50.3402,42118.60330226,0
+PWRD.US,D,20231003,000000,50.2013,50.2013,49.691,49.9046,5667.5445620746,0
+PWRD.US,D,20231004,000000,49.5563,50.0624,49.5166,50.0624,2158.5847176323,0
+PWRD.US,D,20231005,000000,49.8837,49.9234,49.844,49.9234,1626.4966079638,0
+PWRD.US,D,20231006,000000,49.5663,50.757,49.5663,50.7075,1670.8372837695,0
+PWRD.US,D,20231009,000000,50.7173,51.0936,50.7172,51.0548,13277.009175913,0
+PWRD.US,D,20231010,000000,51.8287,51.8287,51.4417,51.4417,2584.8598509462,0
+PWRD.US,D,20231011,000000,51.6104,51.8786,51.5212,51.8786,1978.1987865136,0
+PWRD.US,D,20231012,000000,51.8684,51.908,51.533,51.533,1123.6330346218,0
+PWRD.US,D,20231013,000000,51.7593,51.7593,50.9201,50.9201,4323.2158910562,0
+PWRD.US,D,20231016,000000,51.4119,51.6667,51.2829,51.6203,10154.014759506,0
+PWRD.US,D,20231017,000000,51.8684,52.0173,51.8684,51.9577,6837.533757766,0
+PWRD.US,D,20231018,000000,51.1341,51.1837,50.7966,50.8562,9021.312041197,0
+PWRD.US,D,20231019,000000,50.7173,50.8462,50.3898,50.3898,2718.8896209952,0
+PWRD.US,D,20231020,000000,50.2807,50.2807,49.7945,49.8243,319603.56023699,0
+PWRD.US,D,20231023,000000,49.7845,50.2212,49.6604,49.7212,6650.0936282237,0
+PWRD.US,D,20231024,000000,50.1716,50.3205,49.874,50.0028,9892.0016751999,0
+PWRD.US,D,20231025,000000,50.3898,50.4495,50.0128,50.0422,8946.7390864328,0
+PWRD.US,D,20231026,000000,49.5067,49.5078,49.5067,49.5078,759.83794448866,0
+PWRD.US,D,20231027,000000,49.6754,49.6754,49.1396,49.1996,6583.5826145152,0
+PWRD.US,D,20231030,000000,49.7052,50.0624,49.6952,50.023,82746.755251868,0
+PWRD.US,D,20231031,000000,49.874,50.1461,49.5861,50.1461,6484.8238365843,0
+PWRD.US,D,20231101,000000,50.2311,50.5785,50.2311,50.5487,5928.5499037491,0
+PWRD.US,D,20231102,000000,50.8265,51.144,50.8265,51.0795,11856.092064866,0
+PWRD.US,D,20231103,000000,51.2928,51.5408,51.2334,51.4038,15193.735661877,0
+PWRD.US,D,20231106,000000,51.4417,51.4417,51.0943,51.2946,12121.128377068,0
+PWRD.US,D,20231107,000000,51.154,51.2829,51.0548,51.1541,1940.9123091315,0
+PWRD.US,D,20231108,000000,51.2928,51.5112,51.2928,51.392,34236.040435164,0
+PWRD.US,D,20231109,000000,51.5112,51.7277,51.1042,51.1242,8427.7516309797,0
+PWRD.US,D,20231110,000000,51.392,51.9161,51.392,51.9161,3744.7716203181,0
+PWRD.US,D,20231113,000000,51.6799,52.0173,51.6799,51.9797,1459.2113310605,0
+PWRD.US,D,20231114,000000,52.6324,53.1285,52.6324,53.0144,669.14110761336,0
+PWRD.US,D,20231115,000000,53.0791,53.1436,52.9494,52.9494,5016.5428218363,0
+PWRD.US,D,20231116,000000,52.96,53.0311,52.8121,53.0311,3039.3517779547,0
+PWRD.US,D,20231117,000000,53.0791,53.337,53.0791,53.2775,49346.133458589,0
+PWRD.US,D,20231120,000000,53.4207,53.6216,53.3865,53.5057,7932.9499986933,0
+PWRD.US,D,20231121,000000,53.2778,53.3271,53.2778,53.2866,1443.0874489493,0
+PWRD.US,D,20231122,000000,53.2874,53.3767,53.2864,53.3735,6290.3295086184,0
+PWRD.US,D,20231124,000000,53.4065,53.4505,53.4065,53.4505,1999.3613817845,0
+PWRD.US,D,20231127,000000,53.2414,53.2414,53.2414,53.2414,234.80403324384,0
+PWRD.US,D,20231128,000000,53.3174,53.3174,53.1535,53.1936,2687.6495994049,0
+PWRD.US,D,20231129,000000,53.476,53.476,53.3125,53.3125,3003.0730432045,0
+PWRD.US,D,20231130,000000,53.6446,53.8531,53.5156,53.8531,2814.6251710303,0
+PWRD.US,D,20231201,000000,54.3294,54.5775,54.1805,54.5406,9547.3536950737,0
+PWRD.US,D,20231204,000000,54.1507,54.3294,54.0714,54.2403,4218.4106573336,0
+PWRD.US,D,20231205,000000,53.9323,53.9323,53.7043,53.7043,2204.9408787019,0
+PWRD.US,D,20231206,000000,54.0416,54.0416,53.529,53.529,4976.2331165584,0
+PWRD.US,D,20231207,000000,53.6943,53.7439,53.6536,53.6834,3050.4369469061,0
+PWRD.US,D,20231208,000000,53.6645,54.0571,53.6645,54.0571,4581.1980048348,0
+PWRD.US,D,20231211,000000,54.378,54.3887,54.3691,54.3792,5170.7274445243,0
+PWRD.US,D,20231212,000000,54.6916,54.7846,54.6916,54.7846,459.53064016821,0
+PWRD.US,D,20231213,000000,54.4684,55.2151,54.4684,55.2151,2279.513833466,0
+PWRD.US,D,20231214,000000,55.5942,55.7583,55.55,55.6889,5271.5017077191,0
+PWRD.US,D,20231215,000000,55.6889,55.6889,55.5202,55.6036,5579.8709530951,0
+PWRD.US,D,20231218,000000,55.8277,55.9766,55.8264,55.8264,4066.2415199095,0
+PWRD.US,D,20231219,000000,56.18,56.3327,56.18,56.3327,23481.78177075,0
+PWRD.US,D,20231220,000000,56.2384,56.2384,55.4299,55.4299,1139.814250836,0
+PWRD.US,D,20231221,000000,56.0327,56.186,55.784,56.186,1625.2906910069,0
+PWRD.US,D,20231222,000000,56.4307,56.4307,56.3511,56.3751,1449.3934300754,0
+PWRD.US,D,20231226,000000,56.6296,56.7391,56.6296,56.6954,2033.3723363679,0
+PWRD.US,D,20231227,000000,56.7689,56.7689,56.7689,56.7689,296.51252557021,0
+PWRD.US,D,20231228,000000,56.6495,56.7491,56.6396,56.6396,8018.9048440648,0
+PWRD.US,D,20231229,000000,56.6495,56.6495,56.4512,56.455,2599.2589529646,0
+PWRD.US,D,20240102,000000,56.2218,56.2218,55.9531,55.9764,3244.5506187818,0
+PWRD.US,D,20240103,000000,55.5154,55.6683,55.433,55.4954,8552.6273900912,0
+PWRD.US,D,20240104,000000,55.9034,55.9034,55.4556,55.4556,3116.8994637058,0
+PWRD.US,D,20240105,000000,55.6688,55.6746,55.3869,55.4404,1945.9262695048,0
+PWRD.US,D,20240108,000000,55.4755,56.0127,55.2666,56.0127,4793.4516421842,0
+PWRD.US,D,20240109,000000,55.7143,55.8535,55.7143,55.8039,3186.2532408731,0
+PWRD.US,D,20240110,000000,55.8337,55.9233,55.8337,55.9091,1060.4092016155,0
+PWRD.US,D,20240111,000000,55.8635,56.027,55.8635,56.027,729.72235106431,0
+PWRD.US,D,20240112,000000,56.3909,56.419,56.3909,56.419,421.14829903023,0
+PWRD.US,D,20240116,000000,56.1819,56.2118,55.8933,55.9443,6008.6504334194,0
+PWRD.US,D,20240117,000000,55.8039,55.8187,55.575,55.7143,5591.5226432104,0
+PWRD.US,D,20240118,000000,56.1123,56.4099,56.0526,56.4099,92982.307509996,0
+PWRD.US,D,20240119,000000,56.4257,56.9483,56.4257,56.9483,1434.3165219956,0
+PWRD.US,D,20240122,000000,57.525,57.525,57.1968,57.2502,5450.8048344652,0
+PWRD.US,D,20240123,000000,57.1868,57.1868,56.9879,57.1266,2293.7002825465,0
+PWRD.US,D,20240124,000000,57.3361,57.3361,57.1961,57.1961,1320.7371477941,0
+PWRD.US,D,20240125,000000,57.5748,57.6743,57.4505,57.6743,3172.1814599986,0
+PWRD.US,D,20240126,000000,57.6245,57.8832,57.6245,57.7902,1243.3423529842,0
+PWRD.US,D,20240129,000000,57.6842,58.1367,57.6842,58.1367,1007.1374597334,0
+PWRD.US,D,20240130,000000,58.301,58.7687,58.301,58.7638,5333.2049514425,0
+PWRD.US,D,20240131,000000,58.5995,58.5995,57.8208,57.8208,2312.7976994476,0
+PWRD.US,D,20240201,000000,58.3608,58.8284,58.3608,58.8284,87239.010658782,0
+PWRD.US,D,20240202,000000,59.0472,59.5248,59.0472,59.3764,8616.9555312319,0
+PWRD.US,D,20240205,000000,58.8781,59.107,58.8284,58.9677,9270.2882146917,0
+PWRD.US,D,20240206,000000,59.3457,59.3457,59.1207,59.1467,1852.4494394098,0
+PWRD.US,D,20240207,000000,59.3755,59.6641,59.3656,59.5944,383675.14656139,0
+PWRD.US,D,20240208,000000,59.7437,59.8133,59.7437,59.8133,792.04023779432,0
+PWRD.US,D,20240209,000000,59.9526,60.261,59.9526,60.2037,5861.9018614422,0
+PWRD.US,D,20240212,000000,60.072,60.1118,60.072,60.0966,7682.1872302817,0
+PWRD.US,D,20240213,000000,59.873,59.873,59.5048,59.8455,7578.6591281335,0
+PWRD.US,D,20240214,000000,60.5594,60.8237,60.4003,60.8237,6490.1063647689,0
+PWRD.US,D,20240215,000000,60.9873,61.3972,60.9276,61.3972,5930.2505114042,0
+PWRD.US,D,20240216,000000,61.5046,61.9433,61.5046,61.5648,2905.822750588,0
+PWRD.US,D,20240220,000000,61.5842,61.5842,61.1365,61.2141,3818.4782530211,0
+PWRD.US,D,20240221,000000,61.1365,61.3192,60.9077,61.3192,3973.2678426408,0
+PWRD.US,D,20240222,000000,61.8628,62.3105,61.8628,62.2923,5702.0866357959,0
+PWRD.US,D,20240223,000000,62.4101,62.5195,62.4101,62.4785,1963.0134319953,0
+PWRD.US,D,20240226,000000,62.7184,62.8478,62.7184,62.7642,1599.1573836685,0
+PWRD.US,D,20240227,000000,62.8278,62.8578,62.7284,62.7654,3688.8168435345,0
+PWRD.US,D,20240228,000000,63.1805,63.2357,63.0849,63.0849,1612.2240373377,0
+PWRD.US,D,20240229,000000,63.2996,63.5119,63.2756,63.5119,1596.1420020525,0
+PWRD.US,D,20240301,000000,63.6437,64.0999,63.6039,64.0999,2727.9152352459,0
+PWRD.US,D,20240304,000000,64.549,64.5689,64.3935,64.3935,1707.7111218433,0
+PWRD.US,D,20240305,000000,64.3103,64.3302,63.7829,64.0949,50961.959564274,0
+PWRD.US,D,20240306,000000,64.4953,64.9072,64.4595,64.6705,3394.3145723749,0
+PWRD.US,D,20240307,000000,65.1161,65.1957,65.0465,65.1957,4740.1799003021,0
+PWRD.US,D,20240308,000000,65.4743,65.4743,64.6467,64.8376,3583.2784869756,0
+PWRD.US,D,20240311,000000,64.2307,64.304,63.9023,64.304,2386.1719854362,0
+PWRD.US,D,20240312,000000,64.4396,65.2093,64.4396,65.2093,3926.0268639906,0
+PWRD.US,D,20240313,000000,65.4443,65.5341,65.4443,65.5315,999.09644209081,0
+PWRD.US,D,20240314,000000,65.5936,65.7529,65.4147,65.55,25061.841737517,0
+PWRD.US,D,20240315,000000,65.3649,65.6732,65.3649,65.5936,29024.0531809,0
+PWRD.US,D,20240318,000000,66.0156,66.175,65.9612,65.9612,5418.050205541,0
+PWRD.US,D,20240319,000000,65.951,66.4737,65.9061,66.4338,5627.9820729785,0
+PWRD.US,D,20240320,000000,66.6528,67.2501,66.5531,67.1816,5564.7011751385,0
+PWRD.US,D,20240321,000000,67.6683,68.136,67.6682,67.9776,3305.6735681193,0
+PWRD.US,D,20240322,000000,67.9769,67.9769,67.7281,67.848,11053.063489391,0
+PWRD.US,D,20240325,000000,67.8376,67.9271,67.6981,67.6981,8347.0517627077,0
+PWRD.US,D,20240326,000000,68.0366,68.0366,67.4891,67.4891,8788.0091301961,0
+PWRD.US,D,20240327,000000,67.6583,68.0397,67.597,68.0397,3363.9321724799,0
+PWRD.US,D,20240328,000000,67.9968,68.1163,67.9968,68.1163,1527.7816764234,0
+PWRD.US,D,20240401,000000,67.8475,67.9769,67.7081,67.8475,104926.75982963,0
+PWRD.US,D,20240402,000000,67.1506,67.5782,67.1506,67.4392,14317.554250979,0
+PWRD.US,D,20240403,000000,67.9968,68.4847,67.9968,68.364,27018.934460298,0
+PWRD.US,D,20240404,000000,68.9028,69.0123,67.3896,67.4592,7192.9287211492,0
+PWRD.US,D,20240405,000000,67.6285,68.8927,67.6285,68.8782,157849.6795978,0
+PWRD.US,D,20240408,000000,69.2911,69.2911,68.8531,68.9626,17763.852036521,0
+PWRD.US,D,20240409,000000,69.1517,69.1517,67.7879,68.2641,10918.466024144,0
+PWRD.US,D,20240410,000000,67.3896,68.4448,67.3896,68.4348,21862.043515684,0
+PWRD.US,D,20240411,000000,68.5244,68.675,67.957,68.5344,7959.3307061006,0
+PWRD.US,D,20240412,000000,68.2358,68.4448,67.3906,67.6175,4761.1342184398,0
+PWRD.US,D,20240415,000000,68.395,68.5942,66.9316,67.0359,3844.0634291074,0
+PWRD.US,D,20240416,000000,66.8121,67.1606,66.4737,66.8917,12424.149609258,0
+PWRD.US,D,20240417,000000,67.3198,67.3198,66.2845,66.7126,11631.631698214,0
+PWRD.US,D,20240418,000000,66.7424,66.9167,66.1152,66.1469,1775.8829743041,0
+PWRD.US,D,20240419,000000,66.0455,66.1053,65.5291,65.6072,3024.4251332747,0
+PWRD.US,D,20240422,000000,66.0057,66.379,65.7766,66.2047,7828.7510756371,0
+PWRD.US,D,20240423,000000,66.5632,67.4095,66.5632,67.4095,4676.7596879864,0
+PWRD.US,D,20240424,000000,67.957,67.957,67.1891,67.5289,7154.759290706,0
+PWRD.US,D,20240425,000000,66.7126,68.0049,66.7126,67.9868,40836.268280732,0
+PWRD.US,D,20240426,000000,68.1561,68.4648,68.0267,68.2656,14391.884194474,0
+PWRD.US,D,20240429,000000,68.3453,68.6638,68.2756,68.6638,6427.5311948937,0
+PWRD.US,D,20240430,000000,68.4847,68.6042,67.2447,67.2447,8737.7861954025,0
+PWRD.US,D,20240501,000000,67.0611,67.2302,66.155,66.4847,73167.784783504,0
+PWRD.US,D,20240502,000000,66.9017,67.2801,66.9017,67.2801,4559.2380205692,0
+PWRD.US,D,20240503,000000,68.0466,68.2059,67.7678,68.186,15732.836553465,0
+PWRD.US,D,20240506,000000,68.624,69.2213,68.624,69.2213,25248.073779473,0
+PWRD.US,D,20240507,000000,69.3508,69.7192,69.2911,69.2911,9337.4480368389,0
+PWRD.US,D,20240508,000000,69.1018,70.0079,69.1018,69.8784,19424.222260799,0
+PWRD.US,D,20240509,000000,70.0576,70.6152,70.0576,70.6052,10878.287676309,0
+PWRD.US,D,20240510,000000,70.9636,71.0632,70.2368,70.3364,6925.7427080469,0
+PWRD.US,D,20240513,000000,70.4758,70.4758,69.4504,69.4504,5717.3788969112,0
+PWRD.US,D,20240514,000000,69.4504,69.9183,69.4504,69.9183,30511.43734585,0
+PWRD.US,D,20240515,000000,70.411,71.0532,70.411,71.0333,16725.241744988,0
+PWRD.US,D,20240516,000000,70.8292,70.8292,69.9879,69.9879,7762.4568017094,0
+PWRD.US,D,20240517,000000,70.1174,70.197,69.9481,70.1771,9548.3843629723,0
+PWRD.US,D,20240520,000000,70.5354,70.559,70.3464,70.3962,12527.608854933,0
+PWRD.US,D,20240521,000000,70.3763,70.6549,70.3763,70.6449,7164.8038776648,0
+PWRD.US,D,20240522,000000,70.5903,70.7148,70.3561,70.4416,3980.6698117462,0
+PWRD.US,D,20240523,000000,71.0831,71.0831,70.4259,70.4259,3422.1907768406,0
+PWRD.US,D,20240524,000000,70.6251,71.8895,70.6251,71.561,10236.438569646,0
+PWRD.US,D,20240528,000000,72.1583,72.1583,71.1727,71.4713,13437.648433394,0
+PWRD.US,D,20240529,000000,70.6749,70.7446,70.416,70.416,9147.6053433188,0
+PWRD.US,D,20240530,000000,70.4858,70.7844,70.4858,70.6649,6291.9292709508,0
+PWRD.US,D,20240531,000000,70.5057,70.6649,69.311,70.6563,16521.336629725,0
+PWRD.US,D,20240603,000000,70.8243,70.8243,68.7137,69.2912,13178.498089859,0
+PWRD.US,D,20240604,000000,69.1915,69.1915,67.9421,68.4847,15632.390683877,0
+PWRD.US,D,20240605,000000,68.8728,69.4205,68.6538,69.3408,22976.992668103,0
+PWRD.US,D,20240606,000000,69.5897,69.5897,68.2158,68.4348,39765.515310931,0
+PWRD.US,D,20240607,000000,68.0874,68.57,68.0267,68.0267,2686.9270114613,0
+PWRD.US,D,20240610,000000,68.0665,68.8332,68.0566,68.8332,3101.768452857,0
+PWRD.US,D,20240611,000000,68.3752,68.8201,68.186,68.7733,6561.1242014449,0
+PWRD.US,D,20240612,000000,69.1417,69.8908,69.1417,69.4067,6780.0961971453,0
+PWRD.US,D,20240613,000000,69.092,69.092,68.2108,68.85,10361.99590663,0
+PWRD.US,D,20240614,000000,68.0168,68.0168,67.5389,67.9271,4388.4800422708,0
+PWRD.US,D,20240617,000000,68.2557,68.6937,67.6384,68.5045,86833.445340861,0
+PWRD.US,D,20240618,000000,68.5543,69.4802,68.5543,69.4802,19185.161091181,0
+PWRD.US,D,20240620,000000,69.3508,69.6892,69.2671,69.4205,5275.417070727,0
+PWRD.US,D,20240621,000000,69.2612,69.2612,68.8032,69.1517,3831.005466061,0
+PWRD.US,D,20240624,000000,69.5479,69.7881,69.3788,69.4786,66392.793884648,0
+PWRD.US,D,20240625,000000,68.5802,69.1692,68.5602,69.1292,10886.987702195,0
+PWRD.US,D,20240626,000000,68.7498,68.7498,68.2108,68.4904,83166.047665062,0
+PWRD.US,D,20240627,000000,68.66,68.66,68.257,68.4704,6156.7378006706,0
+PWRD.US,D,20240628,000000,68.4204,68.6301,67.8614,68.091,3580.2442075491,0
+PWRD.US,D,20240701,000000,67.8814,68.7,67.8814,68.1809,23155.384683127,0
+PWRD.US,D,20240702,000000,68.1809,68.5702,68.1809,68.5702,28666.997338397,0
+PWRD.US,D,20240703,000000,68.9496,69.6982,68.9496,69.6982,2169.7842623255,0
+PWRD.US,D,20240705,000000,69.7382,69.7382,69.0793,69.3189,6148.7238237091,0
+PWRD.US,D,20240708,000000,69.5685,69.7981,69.428,69.5984,4292.4864100022,0
+PWRD.US,D,20240709,000000,69.4586,69.5884,69.0893,69.1192,9994.4310181078,0
+PWRD.US,D,20240710,000000,69.1442,69.9557,69.1292,69.9557,3605.2878855538,0
+PWRD.US,D,20240711,000000,69.8579,70.2373,69.8579,69.9578,3469.0502772083,0
+PWRD.US,D,20240712,000000,69.9578,70.2573,69.8879,69.9179,18645.519148045,0
+PWRD.US,D,20240715,000000,69.6683,69.9179,69.6683,69.7182,5894.2800551815,0
+PWRD.US,D,20240716,000000,69.9977,70.5102,69.9976,70.4769,4650.110131909,0
+PWRD.US,D,20240717,000000,69.8879,69.8879,68.7698,68.8298,15715.408821497,0
+PWRD.US,D,20240718,000000,69.1114,69.1842,68.3306,68.5502,3825.672251995,0
+PWRD.US,D,20240719,000000,68.5302,68.6301,68.3606,68.3905,4707.2097177597,0
+PWRD.US,D,20240722,000000,68.1809,69.239,67.7317,69.1792,29140.823726246,0
+PWRD.US,D,20240723,000000,69.3089,69.6483,69.1891,69.1891,3078.3689003353,0
+PWRD.US,D,20240724,000000,68.2777,68.2777,67.2124,67.2325,9462.5032972884,0
+PWRD.US,D,20240725,000000,66.9131,67.1627,66.1344,66.3541,7552.1715390914,0
+PWRD.US,D,20240726,000000,67.1427,67.3923,67.1327,67.3923,2191.8226989696,0
+PWRD.US,D,20240729,000000,67.4123,67.4123,67.0029,67.2625,6168.7587661128,0
+PWRD.US,D,20240730,000000,67.3823,67.5121,67.2822,67.3423,2791.8692239618,0
+PWRD.US,D,20240731,000000,68.6107,68.66,68.6102,68.66,2257.938008902,0
+PWRD.US,D,20240801,000000,68.4604,68.7798,66.8233,67.2025,9338.2866543852,0
+PWRD.US,D,20240802,000000,65.795,65.795,64.989,65.4756,23234.522705622,0
+PWRD.US,D,20240805,000000,63.539,64.8068,63.0898,64.1263,17474.476764546,0
+PWRD.US,D,20240806,000000,64.4175,65.835,64.4174,65.0863,9672.8701925277,0
+PWRD.US,D,20240807,000000,66.0846,66.2043,65.1162,65.1861,16573.906103497,0
+PWRD.US,D,20240808,000000,65.785,66.5537,65.6553,66.5537,2752.8010862745,0
+PWRD.US,D,20240809,000000,66.404,66.8133,66.0446,66.7833,12369.573440072,0
+PWRD.US,D,20240812,000000,66.6206,66.8133,66.6126,66.6935,6630.5641885191,0
+PWRD.US,D,20240813,000000,66.9031,67.4421,66.9031,67.4421,4602.02627014,0
+PWRD.US,D,20240814,000000,67.6219,68.0511,67.4771,68.0012,8449.7369587791,0
+PWRD.US,D,20240815,000000,68.6301,69.0094,68.3606,68.9296,10104.623201328,0
+PWRD.US,D,20240816,000000,68.4419,68.5302,68.4204,68.4404,7216.5862538287,0
+PWRD.US,D,20240819,000000,68.4304,68.9496,68.3706,68.9496,5249.154909781,0
+PWRD.US,D,20240820,000000,68.8498,68.8498,68.2308,68.4105,41541.451327043,0
+PWRD.US,D,20240821,000000,68.5702,68.8596,68.5702,68.8498,15747.464729343,0
+PWRD.US,D,20240822,000000,69.0494,69.0594,68.4804,68.5802,27852.576929685,0
+PWRD.US,D,20240823,000000,69.0893,69.4187,69.0594,69.4187,4136.213859253,0
+PWRD.US,D,20240826,000000,69.5784,69.5984,69.1692,69.2882,4116.1789168492,0
+PWRD.US,D,20240827,000000,69.0992,69.4704,69.0793,69.4704,3534.1638400205,0
+PWRD.US,D,20240828,000000,69.5185,69.5185,68.8796,69.279,3027.2797972057,0
+PWRD.US,D,20240829,000000,70.0775,70.2473,69.4991,69.4991,4244.4025482332,0
+PWRD.US,D,20240830,000000,69.9007,70.2542,69.6582,70.2542,2799.8832009233,0
+PWRD.US,D,20240903,000000,69.4886,69.9777,67.3824,67.4803,8324.5185687557,0
+PWRD.US,D,20240904,000000,67.3623,67.8714,67.3623,67.6817,9696.9121234122,0
+PWRD.US,D,20240905,000000,67.2925,67.2925,66.8931,67.1427,36715.033701981,0
+PWRD.US,D,20240906,000000,67.4222,67.4222,65.9148,66.0346,3332.8126688628,0
+PWRD.US,D,20240909,000000,66.7533,66.9802,66.5437,66.8579,2431.2402606944,0
+PWRD.US,D,20240910,000000,67.1627,67.1627,66.7085,66.998,7374.8622988182,0
+PWRD.US,D,20240911,000000,66.6635,68.101,66.2143,68.101,9290.2027926162,0
+PWRD.US,D,20240912,000000,67.9413,69.1192,67.9014,69.008,6799.8594518308,0
+PWRD.US,D,20240913,000000,69.4187,69.9478,69.4187,69.7881,3494.093955213,0
+PWRD.US,D,20240916,000000,69.8779,70.5467,69.8779,70.5467,5576.7262180822,0
+PWRD.US,D,20240917,000000,70.7563,70.7563,70.5517,70.7364,1562.725507492,0
+PWRD.US,D,20240918,000000,70.7065,71.515,70.5467,70.6067,47612.038875378,0
+PWRD.US,D,20240919,000000,72.2937,72.2937,71.3853,72.164,26715.593948273,0
+PWRD.US,D,20240920,000000,72.2039,72.7962,72.0542,72.7962,19801.535324741,0
+PWRD.US,D,20240923,000000,73.3437,73.6434,73.3437,73.6434,3354.0295784469,0
+PWRD.US,D,20240924,000000,73.7034,74.0381,73.7034,73.9931,9863.9097271245,0
+PWRD.US,D,20240925,000000,74.163,74.2129,74.0431,74.0801,7728.9813204318,0
+PWRD.US,D,20240926,000000,74.4027,74.4327,73.6434,73.7134,24839.436600512,0
+PWRD.US,D,20240927,000000,73.7233,73.7933,73.5215,73.5735,10687.653786528,0
+PWRD.US,D,20240930,000000,73.1937,73.8632,73.1339,73.8623,9418.507410679,0
+PWRD.US,D,20241001,000000,73.9132,73.9132,73.0738,73.6534,361014.09149235,0
+PWRD.US,D,20241002,000000,73.5835,74.0131,73.2538,73.9132,23387.124777675,0
+PWRD.US,D,20241003,000000,73.9332,74.2372,73.7833,74.2029,20197.24346866,0
+PWRD.US,D,20241004,000000,74.6825,75.1021,74.5726,75.1021,28279.543930003,0
+PWRD.US,D,20241007,000000,74.8323,74.9572,74.4326,74.549,13364.071301529,0
+PWRD.US,D,20241008,000000,74.4727,74.5726,74.3529,74.5426,96814.449129941,0
+PWRD.US,D,20241009,000000,74.2329,74.7324,74.2329,74.7324,29947.050130448,0
+PWRD.US,D,20241010,000000,74.6125,74.6125,74.2579,74.3527,9277.3799351311,0
+PWRD.US,D,20241011,000000,74.5176,75.3219,74.5176,75.3219,10331.331933372,0
+PWRD.US,D,20241014,000000,75.6416,75.9513,75.3918,75.9214,12339.145521663,0
+PWRD.US,D,20241015,000000,75.4318,75.4518,74.4053,74.4053,11843.698001123,0
+PWRD.US,D,20241016,000000,74.6325,75.1121,74.6325,75.0521,10624.596829368,0
+PWRD.US,D,20241017,000000,75.6716,75.6716,75.1421,75.1457,6117.5257485728,0
+PWRD.US,D,20241018,000000,75.0646,75.3019,75.0621,75.222,6130.5375016375,0
+PWRD.US,D,20241021,000000,75.192,75.252,74.7012,74.9123,6900.2327406186,0
+PWRD.US,D,20241022,000000,74.2928,74.4327,74.097,74.2129,6683.0365548463,0
+PWRD.US,D,20241023,000000,73.9032,74.073,73.5234,73.9631,17302.628863805,0
+PWRD.US,D,20241024,000000,73.8033,74.0031,73.6934,73.9731,220528.19546095,0
+PWRD.US,D,20241025,000000,74.3228,74.7724,73.9182,73.9631,254043.46864337,0
+PWRD.US,D,20241028,000000,74.0331,74.143,73.7833,73.9232,102216.32845996,0
+PWRD.US,D,20241029,000000,73.5435,74.108,73.5435,74.0431,14831.396685594,0
+PWRD.US,D,20241030,000000,73.7134,73.8832,73.2638,73.6534,57337.791235723,0
+PWRD.US,D,20241031,000000,73.1838,73.1838,72.6943,72.8841,31856.775118713,0
+PWRD.US,D,20241101,000000,73.2538,73.4636,72.7043,72.7842,8493.6720390034,0
+PWRD.US,D,20241104,000000,72.7542,73.0639,72.6343,72.7143,62972.88121682,0
+PWRD.US,D,20241105,000000,73.0639,74.2329,73.0639,74.2329,10035.064325129,0
+PWRD.US,D,20241106,000000,75.0122,75.9913,74.5976,75.9314,25089.662620987,0
+PWRD.US,D,20241107,000000,76.6207,76.6307,76.331,76.5308,12989.733174898,0
+PWRD.US,D,20241108,000000,76.461,77.0304,76.271,76.9105,88449.893717503,0
+PWRD.US,D,20241111,000000,77.41,77.5299,77.0653,77.1802,59248.51712807,0
+PWRD.US,D,20241112,000000,76.9404,77.0503,75.5017,75.8614,17129.472457637,0
+PWRD.US,D,20241113,000000,76.301,76.6439,76.2311,76.331,46564.059698152,0
+PWRD.US,D,20241114,000000,76.1506,76.1506,75.4618,75.4818,11618.494582695,0
+PWRD.US,D,20241115,000000,75.0621,75.2321,74.7724,74.8523,51945.920946528,0
+PWRD.US,D,20241118,000000,75.4295,75.7915,75.1021,75.4318,13612.29551384,0
+PWRD.US,D,20241119,000000,74.8623,76.5708,74.8623,76.5308,160782.22900417,0
+PWRD.US,D,20241120,000000,76.7506,76.7506,75.9813,76.5408,240062.84042739,0
+PWRD.US,D,20241121,000000,76.9504,77.9584,76.6807,77.47,40624.694876157,0
+PWRD.US,D,20241122,000000,77.45,77.9285,77.45,77.8896,42603.482246073,0
+PWRD.US,D,20241125,000000,78.3991,78.3991,76.9404,76.9704,29947.050130448,0
+PWRD.US,D,20241126,000000,77.0104,77.47,77.0104,77.42,14233.8569487,0
+PWRD.US,D,20241127,000000,77.2602,77.6198,76.8305,76.8805,471526.91388717,0
+PWRD.US,D,20241129,000000,77.39,77.6198,77.39,77.6198,11602.480117385,0
+PWRD.US,D,20241202,000000,77.7347,77.7697,77.2502,77.3101,20038.099719638,0
+PWRD.US,D,20241203,000000,77.0965,77.405,77.0403,77.3501,14554.146254908,0
+PWRD.US,D,20241204,000000,78.3592,78.4391,77.9594,78.3492,18553.75896618,0
+PWRD.US,D,20241205,000000,77.9495,78.0894,77.6598,77.7397,17421.736449551,0
+PWRD.US,D,20241206,000000,77.9995,77.9995,77.28,77.4999,19476.592529692,0
+PWRD.US,D,20241209,000000,77.1802,77.3701,76.0163,76.0712,62282.257400309,0
+PWRD.US,D,20241210,000000,76.0712,76.1012,75.0999,75.192,10680.647457955,0
+PWRD.US,D,20241211,000000,75.7215,76.1601,75.7215,75.9713,16163.600018603,0
+PWRD.US,D,20241212,000000,75.8314,75.9114,75.232,75.262,8308.5047838519,0
+PWRD.US,D,20241213,000000,76.0313,76.0812,75.5017,75.7415,25793.298190563,0
+PWRD.US,D,20241216,000000,75.5234,76.0213,75.5234,75.6316,73013.950966441,0
+PWRD.US,D,20241217,000000,74.9822,75.0222,74.2015,74.4537,27870.174160505,0
+PWRD.US,D,20241218,000000,74.5926,74.6425,72.2147,72.2147,64338.114384532,0
+PWRD.US,D,20241219,000000,73.2738,73.2738,72.5344,72.5344,19599.703731766,0
+PWRD.US,D,20241220,000000,72.5344,73.7483,72.0249,73.4336,54762.465032995,0
+PWRD.US,D,20241223,000000,72.86,73.53,72.72,73.48,44626,0
+PWRD.US,D,20241224,000000,73.58,74.07,73.58,74.07,11000,0
+PWRD.US,D,20241226,000000,73.95,74.27,73.83,74.09,42488,0
+PWRD.US,D,20241227,000000,73.3341,73.37,72.9599,73.3,15842,0
+PWRD.US,D,20241230,000000,72.39,73.15,72.2566,72.77,17988,0
+PWRD.US,D,20241231,000000,72.77,72.9155,72.4302,72.57,10862,0
+PWRD.US,D,20250102,000000,73.31,73.98,73.21,73.66,28237,0
+PWRD.US,D,20250103,000000,74.644,75.31,74.37,75.23,19339,0
+PWRD.US,D,20250106,000000,76.4092,76.7799,76.31,76.39,17568,0
+PWRD.US,D,20250107,000000,76.38,76.68,75.84,76.25,13004,0
+PWRD.US,D,20250108,000000,75.77,76.34,75.36,76.28,15427,0
+PWRD.US,D,20250110,000000,76.29,76.61,75.7763,76.21,28809,0
+PWRD.US,D,20250113,000000,75.14,75.92,75.14,75.92,69036,0
+PWRD.US,D,20250114,000000,77.13,77.2842,76.55,77.08,27654,0
+PWRD.US,D,20250115,000000,78.139,78.22,77.6306,77.82,28058,0
+PWRD.US,D,20250116,000000,78.53,78.99,78.25,78.52,35760,0
+PWRD.US,D,20250117,000000,78.84,79.69,78.84,79.59,14300,0
+PWRD.US,D,20250121,000000,80.57,81.07,79.98,81.02,54268,0
+PWRD.US,D,20250122,000000,81.99,82.05,81.69,81.72,28326,0
+PWRD.US,D,20250123,000000,82.3,83.36,82.29,83.16,35423,0
+PWRD.US,D,20250124,000000,83.31,83.31,82.14,82.25,39219,0
+PWRD.US,D,20250127,000000,77.35,77.35,75.09,75.48,33210,0
+PWRD.US,D,20250128,000000,76.2,76.47,75.01773,76.47,22876,0
+PWRD.US,D,20250129,000000,76.77,77.54,76.53,77.02,31648,0
+PWRD.US,D,20250130,000000,78.23,79.2,78.2,78.85,25053,0
+PWRD.US,D,20250131,000000,79.03,79.32,78.13,78.17,18970,0
+PWRD.US,D,20250203,000000,77.6,77.9,76.02,77.6,19067,0
+PWRD.US,D,20250204,000000,77.32,77.6926,76.95,77.31,54091,0
+PWRD.US,D,20250205,000000,78.08,78.9,77.84,78.9,14375,0
+PWRD.US,D,20250206,000000,78.98,79.05,78.53,79.05,13107,0
+PWRD.US,D,20250207,000000,79.6,79.7975,78.3833,78.5294,21111,0
+PWRD.US,D,20250210,000000,79.1,79.6912,78.59,79.53,18687,0
+PWRD.US,D,20250211,000000,79.06,79.48,78.977,79.27,18609,0
+PWRD.US,D,20250212,000000,78,79.19,78,78.47,13494,0
+PWRD.US,D,20250213,000000,78.48,78.857,77.7657,78.32,24160,0
+PWRD.US,D,20250214,000000,78.5,78.8389,78.5,78.78,6702,0
+PWRD.US,D,20250218,000000,79.43,79.679,79.1,79.4,36322,0
+PWRD.US,D,20250219,000000,79.27,79.39,79.09,79.39,21799,0
+PWRD.US,D,20250220,000000,79.29,79.29,77.93,78.55,11425,0
+PWRD.US,D,20250221,000000,77.73,77.82,75.46,75.58,28558,0
+PWRD.US,D,20250224,000000,75.6,75.6,73.75,74.19,22983,0
+PWRD.US,D,20250225,000000,74.04,74.2,72.4609,73.77,11061,0
+PWRD.US,D,20250226,000000,75.2,76,74.96,75.26,38240,0
+PWRD.US,D,20250227,000000,76.18,76.18,73.09,73.16,24875,0
+PWRD.US,D,20250228,000000,72.61,74.53,72.61,74.46,20569,0
+PWRD.US,D,20250303,000000,75.15,75.15,71.78,72.32,22251,0
+PWRD.US,D,20250304,000000,70.98,73.17,69.87,72.25,73861,0
+PWRD.US,D,20250305,000000,72.22,73.78,72.16,73.5361,29678,0
+PWRD.US,D,20250306,000000,70.84,71.95,70.63,70.803,25289,0
+PWRD.US,D,20250307,000000,70.79,71.44,69.6937,71.4049,10662,0
+PWRD.US,D,20250310,000000,69.63,69.935,67.81,68.62,35117,0
+PWRD.US,D,20250311,000000,69.61,70.36,68.66,69.67,21795,0
+PWRD.US,D,20250312,000000,71.25,71.8075,70.54,71.27,31543,0
+PWRD.US,D,20250313,000000,70.5766,70.68,69.93,70.2547,14132,0
+PWRD.US,D,20250314,000000,71.51,72.41,71.4,72.41,30098,0
+PWRD.US,D,20250317,000000,73.09,73.91,72.81,73.57,161466,0
+PWRD.US,D,20250318,000000,72.63,72.99,72.14,72.52,13589,0
+PWRD.US,D,20250319,000000,72.81,74.745,72.81,74.3,25544,0
+PWRD.US,D,20250320,000000,73.26,74.13,73.23,73.85,16197,0
+PWRD.US,D,20250321,000000,72.71,73.31,72.61,73.24,17161,0
+PWRD.US,D,20250324,000000,74.4329,74.7785,74.15,74.62,11094,0
+PWRD.US,D,20250325,000000,74.21,74.55,74.21,74.4892,9971,0
+PWRD.US,D,20250326,000000,73.3,73.42,72.26562,72.32,10185,0
+PWRD.US,D,20250327,000000,71.66,71.7408,70.99,71.18,18648,0
+PWRD.US,D,20250328,000000,70.96,70.9868,69.692,69.77,18209,0
+PWRD.US,D,20250331,000000,68.47,69.7458,68.29,69.7458,119161,0
+PWRD.US,D,20250401,000000,69.64,70.95,69.47,70.95,14178,0
+PWRD.US,D,20250402,000000,69.96,71.79,69.96,71.5464,26945,0
+PWRD.US,D,20250403,000000,68.8924,68.8924,67,67.0937,53150,0
+PWRD.US,D,20250404,000000,64.2,64.28,61.43,62.1,86235,0
+PWRD.US,D,20250407,000000,59.385,64.14,59.385,61.9644,61049,0
+PWRD.US,D,20250408,000000,64.74,65.03,60.83,61.61,30369,0
+PWRD.US,D,20250409,000000,62.51,68.4,61.81,68.1276,6020,0
+PWRD.US,D,20250410,000000,65.97,66.4078,64.4467,65.5,44718,0
+PWRD.US,D,20250411,000000,65.41,66.69,65.1377,66.63,18040,0
+PWRD.US,D,20250414,000000,67.31,67.745,66.6102,67.36,40460,0
+PWRD.US,D,20250415,000000,68.05,68.25,67.525,67.7,32057,0
+PWRD.US,D,20250416,000000,66.85045,67.56,66.39,67.18,31151,0
+PWRD.US,D,20250417,000000,67.7,68.01,67.095,67.4011,49840,0
+PWRD.US,D,20250421,000000,66.79,66.79,64.5,65.28,28784,0
+PWRD.US,D,20250422,000000,66.6535,67.74,66.56,67.59,14308,0
+PWRD.US,D,20250423,000000,69.98,70.07,68.7064,68.88,21478,0
+PWRD.US,D,20250424,000000,69.37,70.53,69.23,70.48,12903,0
+PWRD.US,D,20250425,000000,70.8,71.51,70.7,71.33,20582,0
+PWRD.US,D,20250428,000000,71.93,71.93,70.99,71.8619,28365,0
+PWRD.US,D,20250429,000000,71.58,71.865,71.38,71.77,10308,0
+PWRD.US,D,20250430,000000,70.9,72.1805,70.84,72.1,12901,0
+PWRD.US,D,20250501,000000,73.555,74.15,73.07,73.7,79575,0
+PWRD.US,D,20250502,000000,74.76,75.391,74.72,75.02,18242,0
+PWRD.US,D,20250505,000000,74.77,75.28,74.75,74.9569,6175,0
+PWRD.US,D,20250506,000000,75.005,75.48,74.69,75.32,11435,0
+PWRD.US,D,20250507,000000,74.61,74.9953,74.4001,74.9953,9958,0
+PWRD.US,D,20250508,000000,75.5,76.4,75.45,75.83,10050,0
+PWRD.US,D,20250509,000000,75.7516,76.07,75.1924,75.41,7927,0
+PWRD.US,D,20250512,000000,77.01,77.74,76.89,77.74,345596,0
+PWRD.US,D,20250513,000000,78.5,79.7484,78.25,79.42,50641,0
+PWRD.US,D,20250514,000000,79.59,79.72,79.17,79.56,62569,0
+PWRD.US,D,20250515,000000,79.35,80.11,79.3346,79.83,52557,0
+PWRD.US,D,20250516,000000,79.71,80.19,79.71,80.1,11367,0
+PWRD.US,D,20250519,000000,79.69,80.8,79.69,80.72,62207,0
+PWRD.US,D,20250520,000000,80.74,80.92,80.4383,80.8,9284,0
+PWRD.US,D,20250521,000000,80.79,80.9766,79.7563,79.89,6151,0
+PWRD.US,D,20250522,000000,79.36,80.5095,79.36,80.24,8443,0
+PWRD.US,D,20250523,000000,79.86,80.57,79.62,80.27,6553,0
+PWRD.US,D,20250527,000000,81.21,82.4509,81.21,82.37,15214,0
+PWRD.US,D,20250528,000000,82.64,82.6699,82.12,82.26,16486,0
+PWRD.US,D,20250529,000000,82.34,82.49,81.68,82.21,12570,0
+PWRD.US,D,20250530,000000,82.18,82.31,81.58,82.13,21424,0
+PWRD.US,D,20250602,000000,82.7,83.43,81.91,83.43,20313,0
+PWRD.US,D,20250603,000000,83.84,84.775,83.75,84.51,36685,0
+PWRD.US,D,20250604,000000,84.78,85.1123,84.45,84.71,96309,0
+PWRD.US,D,20250605,000000,84.67,84.97,84.18,84.3,18751,0
+PWRD.US,D,20250606,000000,84.92,85.04,84.41,84.81,20112,0
+PWRD.US,D,20250609,000000,84.39,84.58,84.037,84.06,22132,0
+PWRD.US,D,20250610,000000,83.84,84.12,82.4317,82.78,21521,0
+PWRD.US,D,20250611,000000,82.67,83.94,82.67,83.86,11799,0
+PWRD.US,D,20250612,000000,83.29,84.56,83.29,84.48,18297,0
+PWRD.US,D,20250613,000000,83.63,84.16,83.2985,83.59,13520,0
+PWRD.US,D,20250616,000000,84.81,85.42,84.81,85.02,27976,0
+PWRD.US,D,20250617,000000,84.81,85.14,84.42,84.51,50067,0
+PWRD.US,D,20250618,000000,84.61,85.3979,84.61,84.89,23904,0
+PWRD.US,D,20250620,000000,84.8,85.59,84.8,85.14,18053,0
+PWRD.US,D,20250623,000000,84.54,85.99,84.1,85.99,91784,0
+PWRD.US,D,20250624,000000,86.87,87.34,86.35,87.25,102629,0
+PWRD.US,D,20250625,000000,87.23,87.62,86.97,87.1,28252,0
+PWRD.US,D,20250626,000000,87.8,88.56,87.425,88.56,28648,0
+PWRD.US,D,20250627,000000,89.19,89.19,87.425,88.56,28648,0
+PWRD.US,D,20250630,000000,90.46,90.46,89.4501,89.67,4450,0
+PWRD.US,D,20250701,000000,89.79,89.79,87.21,87.42,82280,0
+PWRD.US,D,20250702,000000,87.76,88.125,87.435,87.64,31428,0
+PWRD.US,D,20250703,000000,88.15,89.17,88.15,89.17,15135,0
+PWRD.US,D,20250707,000000,89.11,89.49,88.51,89.16,46870,0
+PWRD.US,D,20250708,000000,89.43,89.43,87.79,88.5,33381,0
+PWRD.US,D,20250709,000000,89.21,89.88,88.836,89.73,45250,0
+PWRD.US,D,20250710,000000,90.05,90.05,87.75,88.885,36503,0
+PWRD.US,D,20250711,000000,88.59,89.71,88.59,89.52,27283,0
+PWRD.US,D,20250714,000000,88.97,90.15,88.97,90.0076,19535,0
+PWRD.US,D,20250715,000000,90.55,90.55,89.66,89.77,35917,0
+PWRD.US,D,20250716,000000,89.95,89.95,88.5,89.5588,21321,0
+PWRD.US,D,20250717,000000,90.27,90.7886,90.1,90.565,95128,0
+PWRD.US,D,20250718,000000,91.64,92.67,91.528,91.83,70247,0
+PWRD.US,D,20250721,000000,91.88,92.17,90.91,91.05,95561,0
+PWRD.US,D,20250722,000000,90.59,90.59,88.8022,90.4,51778,0
+PWRD.US,D,20250723,000000,92.14,93.63,91.86,93.54,42268,0
+PWRD.US,D,20250724,000000,93.5,95.23,93.2,93.2753,51684,0
+PWRD.US,D,20250725,000000,93.31,94.18,93.31,93.96,72472,0
+PWRD.US,D,20250728,000000,94.14,94.19,93.47,94.04,34819,0
+PWRD.US,D,20250729,000000,94.75,95.4167,94.04,94.5,54712,0
+PWRD.US,D,20250730,000000,94.78,95.1783,94.0001,94.6308,43856,0
+PWRD.US,D,20250731,000000,95.4,95.95,94.255,94.4553,57874,0
+PWRD.US,D,20250801,000000,92.74,93.44,90.77,92.98,35717,0
+PWRD.US,D,20250804,000000,93.86,94.62,93.39,94.52,60591,0
+PWRD.US,D,20250805,000000,94.66,94.81,93.33,93.8506,42778,0
+PWRD.US,D,20250806,000000,93.85,94.45,93.08,94.0751,47826,0
+PWRD.US,D,20250807,000000,94.23,94.5118,93.335,94.0638,25822,0
+PWRD.US,D,20250808,000000,94.4,94.7356,93.7356,94.08,57633,0
+PWRD.US,D,20250811,000000,94.08,94.3675,93.55,93.773,36453,0
+PWRD.US,D,20250812,000000,94.05,95.94,94.05,95.84,63850,0
+PWRD.US,D,20250813,000000,96.45,96.4808,93.3704,94.28,65699,0
+PWRD.US,D,20250814,000000,94,94.5922,93.59,93.59,26033,0
+PWRD.US,D,20250815,000000,93.4,93.4,92.2406,93.1769,32116,0
+PWRD.US,D,20250818,000000,92.88,93.87,92.88,93.87,26262,0
+PWRD.US,D,20250819,000000,94.08,94.08,91.76,92.01,99836,0
+PWRD.US,D,20250820,000000,91.65,91.65,90.01,91.345,206545,0
+PWRD.US,D,20250821,000000,91.35,91.87,91,91.1178,159881,0
+PWRD.US,D,20250822,000000,91.64,92.8196,91.225,91.59,46584,0
+PWRD.US,D,20250825,000000,91.71,92.2276,91,91,32251,0
+PWRD.US,D,20250826,000000,91.62,92.66465,91.565,92.5959,47290,0
+PWRD.US,D,20250827,000000,92.37,92.59,91.823,92.2792,27247,0
+PWRD.US,D,20250828,000000,91.32,93.79,91.32,93.48,72816,0
+PWRD.US,D,20250829,000000,93.21,93.21,91.14,91.55,33057,0
+PWRD.US,D,20250902,000000,90.09,90.4339,89.127,90.4339,35492,0
+PWRD.US,D,20250903,000000,90.75,91.0182,90.5,90.8822,29584,0
+PWRD.US,D,20250904,000000,91,91.7712,91,91.7384,24364,0
+PWRD.US,D,20250905,000000,93.13,93.13,90.48,91.8087,25925,0
+PWRD.US,D,20250908,000000,92.36,92.66,91.8901,92.0875,25302,0
+PWRD.US,D,20250909,000000,92.26,92.389,91.77,92.2728,19005,0
+PWRD.US,D,20250910,000000,93.34,94.76,93.34,94.58,40527,0
+PWRD.US,D,20250911,000000,95.15,95.2895,94.49,94.76,85645,0
+PWRD.US,D,20250912,000000,94.76,95,94.4031,94.56,38013,0
+PWRD.US,D,20250915,000000,95.09,96.1372,95.09,95.907,35284,0
+PWRD.US,D,20250916,000000,96.15,96.15,95.2,95.625,21063,0
+PWRD.US,D,20250917,000000,95.63,95.78,94.4265,94.8975,22592,0
+PWRD.US,D,20250918,000000,95.72,96.52,95.37,96.26,38360,0
+PWRD.US,D,20250919,000000,96.62,97.1575,96.035,97.1105,18334,0
+PWRD.US,D,20250922,000000,96.77,98.3,96.4517,98.0817,37281,0
+PWRD.US,D,20250923,000000,98.03,98.19,96.87,97.06,28219,0
+PWRD.US,D,20250924,000000,97.44,97.44,96.27,96.3892,53423,0
+PWRD.US,D,20250925,000000,95.5,96.13,94.645,95.9717,42083,0
+PWRD.US,D,20250926,000000,96.58,96.93,96.055,96.93,31543,0
+PWRD.US,D,20250929,000000,97.76,97.76,96.3,96.3,29375,0
+PWRD.US,D,20250930,000000,96.8,97.79,96.65,97.6909,82487,0
+PWRD.US,D,20251001,000000,97.28,98.6999,96.96,98.6043,39449,0
+PWRD.US,D,20251002,000000,99.7,99.74,98.2,98.86,1143196,0
+PWRD.US,D,20251003,000000,99.46,99.99,98.72,98.9763,37668,0
+PWRD.US,D,20251006,000000,100.01,100.01,98.77,99.02,30937,0
+PWRD.US,D,20251007,000000,99.26,99.53,98,98.564,36599,0
+PWRD.US,D,20251008,000000,99.22,100.4121,99.055,100.4121,60181,0
+PWRD.US,D,20251009,000000,100.52,100.78,99.325,99.9044,43311,0
+PWRD.US,D,20251010,000000,100.28,100.7567,97.26,97.41,56962,0
+PWRD.US,D,20251013,000000,99.24,100.6299,99.24,100.3,29505,0
+PWRD.US,D,20251014,000000,98.97,101.16,98.09,100.0823,37648,0
+PWRD.US,D,20251015,000000,101.07,101.59,99.2393,100.48,44161,0
+PWRD.US,D,20251016,000000,101.33,101.44,99.6056,100.1415,61649,0
+PWRD.US,D,20251017,000000,99.4,100.05,98.41,98.95,73460,0
+PWRD.US,D,20251020,000000,100.08,101.16,99.14,99.4213,116253,0
+PWRD.US,D,20251021,000000,99.61,99.61,98.18,98.5879,81625,0
+PWRD.US,D,20251022,000000,99.15,99.15,96.3702,97.4378,110316,0
+PWRD.US,D,20251023,000000,97.66,99.7,97.66,99.2291,101200,0
+PWRD.US,D,20251024,000000,100.58,100.85,100.155,100.67,96611,0
+PWRD.US,D,20251027,000000,101.62,101.62,100.8601,101.515,85684,0
+PWRD.US,D,20251028,000000,102.32,102.32,100.91,101.4442,90823,0
+PWRD.US,D,20251029,000000,101.65,103.6199,101.65,103.33,124308,0
+PWRD.US,D,20251030,000000,102.6,103.2231,101.75,101.75,112901,0
+PWRD.US,D,20251031,000000,102.85,103.18,101.45,102.3504,76061,0
+PWRD.US,D,20251103,000000,102.76,102.76,101.86,102.2117,84343,0
+PWRD.US,D,20251104,000000,100.69,101.25,99.55,99.7087,122477,0
+PWRD.US,D,20251105,000000,99.73,101.771,98.08,101.1,73681,0
+PWRD.US,D,20251106,000000,100.81,100.82,98.94,99.13,89580,0
+PWRD.US,D,20251107,000000,97.76,99.44,96.6025,99.3016,64711,0
+PWRD.US,D,20251110,000000,101.11,101.11,99.75,100.7718,44407,0
+PWRD.US,D,20251111,000000,99.815,99.815,98.755,99.01,58264,0
+PWRD.US,D,20251112,000000,99.8,99.8,98.72,98.925,67831,0
+PWRD.US,D,20251113,000000,98.81,98.81,95.25,95.6434,253578,0
+PWRD.US,D,20251114,000000,94.01,97.389,94,96.4273,83050,0
+PWRD.US,D,20251117,000000,96.51,98,95.0295,95.6586,54940,0
+PWRD.US,D,20251118,000000,95.22,95.6906,93.75,94.7616,62760,0
+PWRD.US,D,20251119,000000,94.75,96.5,94.75,96.09,67439,0
+PWRD.US,D,20251120,000000,98.23,98.9841,93.07,93.3025,62705,0
+PWRD.US,D,20251121,000000,93.36,93.61,90.58,93,93655,0
+PWRD.US,D,20251124,000000,93.2,95.305,93.2,95.2589,44978,0
+PWRD.US,D,20251125,000000,95.54,96.25,94.321,96.0556,73583,0
+PWRD.US,D,20251126,000000,96.62,98.38,96.62,97.964,56885,0
+PWRD.US,D,20251128,000000,98.22,98.99,98.0815,98.9039,45656,0
+PWRD.US,D,20251201,000000,97.83,97.83,96.65,96.8,188868,0
+PWRD.US,D,20251202,000000,97.46,97.6475,96.62,96.87,90659,0
+PWRD.US,D,20251203,000000,97.18,97.89,96.09,97.6025,54747,0
+PWRD.US,D,20251204,000000,97.5,99.08,97.5,98.41,62090,0
+PWRD.US,D,20251205,000000,99.25,99.25,97.77,98.0643,241150,0
+PWRD.US,D,20251208,000000,98.35,98.35,97.36,97.9304,63029,0
+PWRD.US,D,20251209,000000,97.81,98.36,97.21,97.21,87026,0
+PWRD.US,D,20251210,000000,97.56,98.84,96.7595,98.5753,64563,0
+PWRD.US,D,20251211,000000,98.37,99.4,96.97,99.3288,47493,0
+PWRD.US,D,20251212,000000,98.84,98.84,95.67,96.25,42880,0
+PWRD.US,D,20251215,000000,97.19,97.195,95.86,96.3391,60583,0
+PWRD.US,D,20251216,000000,96.15,96.59,95.315,96.4133,74069,0
+PWRD.US,D,20251217,000000,96.7,96.7,93,93.1054,68646,0
+PWRD.US,D,20251218,000000,95.03,95.9899,94.49,95.2611,48121,0
+PWRD.US,D,20251219,000000,95.75,96.74,95.75,96.3331,29356,0
+PWRD.US,D,20251222,000000,97.15,97.74,96.78,97.39,52432,0
+PWRD.US,D,20251223,000000,97.38,97.9,96.87,97.85,70117,0
+PWRD.US,D,20251224,000000,98.18,98.18,97.37,97.9055,33392,0
+PWRD.US,D,20251226,000000,98.13,98.13,97.6001,97.745,32511,0
+PWRD.US,D,20251229,000000,97.02,97.7806,96.8801,97.1145,32739,0
+PWRD.US,D,20251230,000000,97.0138,97.718,96.865,97.0022,33041,0
+PWRD.US,D,20251231,000000,97.56,97.56,96.03,96.1556,32498,0
+PWRD.US,D,20260102,000000,97.61,98.9105,97.61,98.8925,34572,0
+PWRD.US,D,20260105,000000,100.36,100.36,99.035,99.6141,39967,0
+PWRD.US,D,20260106,000000,99.55,99.99,98.455,99.8534,74948,0
+PWRD.US,D,20260107,000000,99.97,99.97,98.16,98.2427,45438,0
+PWRD.US,D,20260108,000000,98.41,98.41,96.61,96.84,46445,0
+PWRD.US,D,20260109,000000,98.53,99.29,98.33,99.0845,42558,0
+PWRD.US,D,20260112,000000,98.84,100.46,98.84,100.27,78612,0
+PWRD.US,D,20260113,000000,100.92,101.36,100.35,100.9204,38419,0
+PWRD.US,D,20260114,000000,100.39,100.51,98.7075,99.4922,71319,0
+PWRD.US,D,20260115,000000,101.01,101.8699,100.945,100.9861,43122,0
+PWRD.US,D,20260116,000000,101.02,101.8702,100.73,101.45,46024,0
+PWRD.US,D,20260120,000000,99.35,100.62,98.785,98.895,167734,0
+PWRD.US,D,20260121,000000,100.01,101.1363,98.53,100.4957,54401,0
+PWRD.US,D,20260122,000000,101.46,101.65,99.39,99.6804,79418,0
+PWRD.US,D,20260123,000000,100.2,100.2,99.005,99.707,88119,0
+PWRD.US,D,20260126,000000,99.19,100.39,99.19,99.5432,53035,0
+PWRD.US,D,20260127,000000,99.9,101.4921,99.85914,101.4272,71746,0
+PWRD.US,D,20260128,000000,101.26,102.1,100.7,101.8688,109442,0
+PWRD.US,D,20260129,000000,102.07,102.07,99.535,101.7983,71756,0
+PWRD.US,D,20260130,000000,100.54,101.806,99.49,99.77,60314,0
+PWRD.US,D,20260202,000000,99.37,100.57,99.15,100.1819,55893,0
+PWRD.US,D,20260203,000000,100.66,101.49,99.09,100.7377,106070,0
+PWRD.US,D,20260204,000000,101.41,101.41,96.77,98.5179,75634,0
+PWRD.US,D,20260205,000000,97.37,98.715,96.65,97.6041,64816,0
+PWRD.US,D,20260206,000000,99.49,102.25,99.49,102.0464,65011,0
+PWRD.US,D,20260209,000000,102.63,104.77,102.38,104.24,74535,0
+PWRD.US,D,20260210,000000,104.61,104.7499,103.69,103.9201,68058,0
+PWRD.US,D,20260211,000000,106.17,107.0254,104.3,106.02,77796,0
+PWRD.US,D,20260212,000000,106.85,107.75,104.24,104.3747,121157,0
+PWRD.US,D,20260213,000000,105.74,106.91,104.92,106.11,189561,0
+PWRD.US,D,20260217,000000,105.35,107.39,104.91,106.9,88578,0
+PWRD.US,D,20260218,000000,107.53,108.29,106.7,107.28,93609,0
diff --git a/daily/us/nasdaq etfs/qpux.us.txt b/daily/us/nasdaq etfs/qpux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef32869a378886b43532f36d82b86b80efa850e7
--- /dev/null
+++ b/daily/us/nasdaq etfs/qpux.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QPUX.US,D,20250807,000000,35.76,41.94,18.4494,19.0963,116669,0
+QPUX.US,D,20250808,000000,19.21,20.15,18.8,19.3029,76853,0
+QPUX.US,D,20250811,000000,19.62,21.85,19,20.8085,98457,0
+QPUX.US,D,20250812,000000,20.85,21.41,19.6,21.3155,68075,0
+QPUX.US,D,20250813,000000,22.16,22.16,19.8,21.2069,35694,0
+QPUX.US,D,20250814,000000,20,20.8858,18.88,20.8858,67164,0
+QPUX.US,D,20250815,000000,20.11,20.11,18.2358,19.1722,63064,0
+QPUX.US,D,20250818,000000,19.15,19.7929,18.04,19.3144,21726,0
+QPUX.US,D,20250819,000000,19.93,19.93,16.1716,16.2766,66657,0
+QPUX.US,D,20250820,000000,16.12,16.12,14.15,15.746,62581,0
+QPUX.US,D,20250821,000000,15.74,15.74,15.1,15.4311,28735,0
+QPUX.US,D,20250822,000000,15.1,17.4,14.98,17.1934,68570,0
+QPUX.US,D,20250825,000000,17.27,17.27,15.88,16.1587,41800,0
+QPUX.US,D,20250826,000000,16.11,17.38,16.11,17.2884,36562,0
+QPUX.US,D,20250827,000000,17.41,18.25,17.1144,17.1144,42258,0
+QPUX.US,D,20250828,000000,18.15,19.7999,17.6,19.2701,96510,0
+QPUX.US,D,20250829,000000,19.26,19.26,18.1,18.5153,40518,0
+QPUX.US,D,20250902,000000,17.48,18.12,16,17.8408,57817,0
+QPUX.US,D,20250903,000000,17.78,18.1,16.35,16.5134,21554,0
+QPUX.US,D,20250904,000000,16.9754,17.55,16.28,16.8678,25670,0
+QPUX.US,D,20250905,000000,17.5,17.9,16.2291,17.0331,51107,0
+QPUX.US,D,20250908,000000,16.97,17.37,16.51,16.954,32986,0
+QPUX.US,D,20250909,000000,17.06,19.47,16.9,19.2481,69357,0
+QPUX.US,D,20250910,000000,18.9,19.64,18.4332,18.5645,40154,0
+QPUX.US,D,20250911,000000,18.65,20.42,18.28,20.0705,132502,0
+QPUX.US,D,20250912,000000,20.08,25.56,20.08,24.8046,140068,0
+QPUX.US,D,20250915,000000,25.65,26.83,23.83,25.9337,110774,0
+QPUX.US,D,20250916,000000,26.27,27.88,24.51,27.5398,82359,0
+QPUX.US,D,20250917,000000,27.77,33.67,27.5,32.805,173379,0
+QPUX.US,D,20250918,000000,35.29,39.5,33.9694,36.9199,217434,0
+QPUX.US,D,20250919,000000,35.57,48.8999,35.5101,47.6,240549,0
+QPUX.US,D,20250922,000000,40.24,46.24,35.6425,43.84,224725,0
+QPUX.US,D,20250923,000000,45.97,52.02,44.0301,50.3425,198208,0
+QPUX.US,D,20250924,000000,53.03,54,45,50.31,163306,0
+QPUX.US,D,20250925,000000,45.19,48.38,41,46.45,212547,0
+QPUX.US,D,20250926,000000,46.66,53,44,45,165766,0
+QPUX.US,D,20250929,000000,47.08,47.96,38.72,40.41,161122,0
+QPUX.US,D,20250930,000000,39.17,41.0883,36.965,38.4,102166,0
+QPUX.US,D,20251001,000000,37.5,42.5339,36.6,40.55,119822,0
+QPUX.US,D,20251002,000000,42.5,50.3,42.1,50.21,212395,0
+QPUX.US,D,20251003,000000,54.55,65,52.09,63.36,324869,0
+QPUX.US,D,20251006,000000,57.77,69.33,56.41,66.37,228391,0
+QPUX.US,D,20251007,000000,73,75.086,61.515,68.62,362959,0
+QPUX.US,D,20251008,000000,69.62,75.87,58.24,62.27,280176,0
+QPUX.US,D,20251009,000000,63.96,69.645,61.6091,67.78,208298,0
+QPUX.US,D,20251010,000000,69.47,70,57.165,57.33,286765,0
+QPUX.US,D,20251013,000000,62.99,80.02,60.2542,79.18,274858,0
+QPUX.US,D,20251014,000000,77.98,88.75,68.62,80.973,252642,0
+QPUX.US,D,20251015,000000,89.54,89.61,69.4,79.34,280264,0
+QPUX.US,D,20251016,000000,77.7,78.5175,59.6,60.99,367247,0
+QPUX.US,D,20251017,000000,57.2,58.9533,51.51,56.2,269990,0
+QPUX.US,D,20251020,000000,60.27,60.27,46.895,48.16,242174,0
+QPUX.US,D,20251021,000000,47.61,48.185,41,42.9,243425,0
+QPUX.US,D,20251022,000000,39.96,41.51,31.18,34.77,421980,0
+QPUX.US,D,20251023,000000,44.25,45.645,38.29,41.5,639903,0
+QPUX.US,D,20251024,000000,45.93,49.33,41.6315,41.91,389566,0
+QPUX.US,D,20251027,000000,44.69,49.5,43.5,45.35,408297,0
+QPUX.US,D,20251028,000000,45.81,48.34,38.1,38.92,406364,0
+QPUX.US,D,20251029,000000,39.89,43.99,38.28,42.94,293909,0
+QPUX.US,D,20251030,000000,40.59,45.28,38.72,44.71,170631,0
+QPUX.US,D,20251031,000000,44.98,49.8,44.5,49.5,188039,0
+QPUX.US,D,20251103,000000,49.5,49.71,39.11,40.5,237747,0
+QPUX.US,D,20251104,000000,36.01,38.38,32,32.37,236402,0
+QPUX.US,D,20251105,000000,34,36.121,31.57,34.87,174337,0
+QPUX.US,D,20251106,000000,35.55,35.55,31.01,31.4486,162461,0
+QPUX.US,D,20251107,000000,28.7,32.11,25.3,32.11,222719,0
+QPUX.US,D,20251110,000000,33.29,33.91,29.65,30.2105,208378,0
+QPUX.US,D,20251111,000000,28.55,29.64,27.38,28.28,117518,0
+QPUX.US,D,20251112,000000,28.28,28.6433,23.24005,23.73,285463,0
+QPUX.US,D,20251113,000000,21.78,22.39,17.89,18.47,407669,0
+QPUX.US,D,20251114,000000,16.09,21.1181,16.09,19.68,355755,0
+QPUX.US,D,20251117,000000,20.68,21.5155,19.04,20.05,229823,0
+QPUX.US,D,20251118,000000,19.39,22.01,19.23,21.3636,155081,0
+QPUX.US,D,20251119,000000,21.49,23.1328,20.1,20.4731,153467,0
+QPUX.US,D,20251120,000000,21.91,22.345,15.33,15.53,412305,0
+QPUX.US,D,20251121,000000,16,16,13.05,15.68,377635,0
+QPUX.US,D,20251124,000000,16.25,19.999,16.02,19.8,329331,0
+QPUX.US,D,20251125,000000,18.93,20.0898,17.375,19.42,238089,0
+QPUX.US,D,20251126,000000,19.72,20.18,18.3307,19.06,136699,0
+QPUX.US,D,20251128,000000,19.53,20.4137,19,19.87,107779,0
+QPUX.US,D,20251201,000000,18.92,18.92,17.2674,17.55,193184,0
+QPUX.US,D,20251202,000000,17.59,19.23,17.49,17.98,137592,0
+QPUX.US,D,20251203,000000,18.21,21.24,17.5,20.92,213631,0
+QPUX.US,D,20251204,000000,20.48,26.7599,20.3,26.5222,374561,0
+QPUX.US,D,20251205,000000,26,26.2399,22.5816,23.81,287401,0
+QPUX.US,D,20251208,000000,24.99,26,22.5,24.97,197270,0
+QPUX.US,D,20251209,000000,24.12,25.5,23.19,25.035,106298,0
+QPUX.US,D,20251210,000000,24.71,24.71,21.95,22.28,181389,0
+QPUX.US,D,20251211,000000,22.27,23.665,20.16,23.54,150571,0
+QPUX.US,D,20251212,000000,22.9,23.4347,20,21.03,182103,0
+QPUX.US,D,20251215,000000,21.38,21.38,17.1,17.2,374512,0
+QPUX.US,D,20251216,000000,17.35,18.9365,17.285,18.76,171344,0
+QPUX.US,D,20251217,000000,19.36,20.52,16.05,16.14,235568,0
+QPUX.US,D,20251218,000000,17.68,18.177,16.24,16.76,177169,0
+QPUX.US,D,20251219,000000,17.2,18.9929,17.2,18.53,155913,0
+QPUX.US,D,20251222,000000,19.46,24.5681,19.4452,23.89,396849,0
+QPUX.US,D,20251223,000000,22.47,23.791,20.44,20.95,295031,0
+QPUX.US,D,20251224,000000,21.1,21.1,18.65,19.39,264610,0
+QPUX.US,D,20251226,000000,19.2,19.2,16.28,16.395,445002,0
+QPUX.US,D,20251229,000000,15.81,16.915,15.6,16.38,320240,0
+QPUX.US,D,20251230,000000,16.82,17.46,16.06,16.35,194300,0
+QPUX.US,D,20251231,000000,16.51,16.9411,15.8065,16.06,216794,0
+QPUX.US,D,20260102,000000,16.81,18.22,15.4002,17.99,546386,0
+QPUX.US,D,20260105,000000,18.5,21.45,17.98,20.44,394726,0
+QPUX.US,D,20260106,000000,20.25,21.3517,18.83,21.28,330849,0
+QPUX.US,D,20260107,000000,21.07,22.3,20.08,20.38,378527,0
+QPUX.US,D,20260108,000000,19.84,21.886,19.45,20.3759,176160,0
+QPUX.US,D,20260109,000000,21.14,22.6,19.38,19.38,216576,0
+QPUX.US,D,20260112,000000,19.07,20.57,18.27,20.57,269030,0
+QPUX.US,D,20260113,000000,20.95,21.5,18.5638,19.365,221128,0
+QPUX.US,D,20260114,000000,19,21.314,18.28,21.27,246572,0
+QPUX.US,D,20260115,000000,21.95,22.6,19.27,19.51,300467,0
+QPUX.US,D,20260116,000000,20.06,22.0999,19.0401,20.8124,338102,0
+QPUX.US,D,20260120,000000,19.22,21.8347,18,19.39,657758,0
+QPUX.US,D,20260121,000000,19.98,21,15.71,17.68,865477,0
+QPUX.US,D,20260122,000000,18.39,19.7873,18.02,19.09,234387,0
+QPUX.US,D,20260123,000000,19.03,19.03,16.5,17.12,313035,0
+QPUX.US,D,20260126,000000,17.38,17.75,14.41,14.73,1026873,0
+QPUX.US,D,20260127,000000,15.55,16.15,14.5101,15.83,325193,0
+QPUX.US,D,20260128,000000,15.95,16.395,15.305,15.76,353869,0
+QPUX.US,D,20260129,000000,15.46,15.46,12.7,13.295,562119,0
+QPUX.US,D,20260130,000000,12.95,13.1098,10.46,11.09,677481,0
+QPUX.US,D,20260202,000000,11.3,11.3,10,10.62,306070,0
+QPUX.US,D,20260203,000000,11.13,11.258,9.95,11.13,223949,0
+QPUX.US,D,20260204,000000,10.79,10.9083,8.59,9.7,477271,0
+QPUX.US,D,20260205,000000,8.78,9.1199,6.84,7.03,460270,0
+QPUX.US,D,20260206,000000,7.59,9.84,7.55,9.6,447942,0
+QPUX.US,D,20260209,000000,9.33,9.8907,8.75,9.77,211694,0
+QPUX.US,D,20260210,000000,9.42,10.1048,9.02,9.13,186105,0
+QPUX.US,D,20260211,000000,9.72,9.72,7.7403,8.45,268547,0
+QPUX.US,D,20260212,000000,8.27,8.27,7.1301,7.39,235075,0
+QPUX.US,D,20260213,000000,7.71,8.35,7.16,8.24,301328,0
+QPUX.US,D,20260217,000000,7.71,8.03,7.11,7.55,169710,0
+QPUX.US,D,20260218,000000,7.52,8.4,7.18,7.89,257345,0
diff --git a/daily/us/nasdaq etfs/qqqa.us.txt b/daily/us/nasdaq etfs/qqqa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4444a6bf4330525e85ed50af3ff6a2b4a2786ba3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqa.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQA.US,D,20210521,000000,41.1822,41.2322,40.8625,40.8695,14419.564513976,0
+QQQA.US,D,20210524,000000,41.2422,41.9016,41.2222,41.7477,57582.167663476,0
+QQQA.US,D,20210525,000000,42.0414,42.1703,41.6617,41.7717,20499.283718328,0
+QQQA.US,D,20210526,000000,41.8816,42.0214,41.6518,41.7697,18316.230115317,0
+QQQA.US,D,20210527,000000,41.9116,42.1403,41.8016,42.0694,16448.473112465,0
+QQQA.US,D,20210528,000000,42.1603,42.2303,42.0084,42.0084,10944.295321104,0
+QQQA.US,D,20210601,000000,42.3891,42.4051,41.8016,41.8786,14907.023067239,0
+QQQA.US,D,20210602,000000,41.9714,41.9864,41.7067,41.7607,6102.7408608714,0
+QQQA.US,D,20210603,000000,41.4719,41.4819,41.2122,41.2202,4414.1524022377,0
+QQQA.US,D,20210604,000000,41.8816,41.9316,41.7946,41.9016,2352.2127313511,0
+QQQA.US,D,20210607,000000,41.7816,41.8216,41.6119,41.7447,3193.0036651107,0
+QQQA.US,D,20210608,000000,41.6518,41.6518,41.342,41.5319,8783.2624330239,0
+QQQA.US,D,20210609,000000,41.6907,41.6907,41.432,41.4639,15326.417592532,0
+QQQA.US,D,20210610,000000,41.8816,42.0424,41.5719,42.0424,2813.6468033311,0
+QQQA.US,D,20210611,000000,42.0914,42.1803,41.9116,42.1803,5921.570433478,0
+QQQA.US,D,20210614,000000,42.3001,42.3751,42.0014,42.3751,9208.6626078427,0
+QQQA.US,D,20210615,000000,42.509,42.569,42.1603,42.1603,8209.7229032094,0
+QQQA.US,D,20210616,000000,42.2253,42.2503,41.7017,41.9555,4406.1448695352,0
+QQQA.US,D,20210617,000000,42.0414,42.2603,41.6917,42.0664,9082.5439677788,0
+QQQA.US,D,20210618,000000,41.7417,41.7417,41.2022,41.2022,5834.4885153386,0
+QQQA.US,D,20210621,000000,41.4919,41.6617,41.1023,41.5919,4982.6872241132,0
+QQQA.US,D,20210622,000000,41.6019,41.8116,41.5719,41.7617,7547.0995720798,0
+QQQA.US,D,20210623,000000,41.8716,42.0914,41.8316,41.9575,6834.4291615598,0
+QQQA.US,D,20210624,000000,42.3411,42.55,42.3401,42.469,17507.469312367,0
+QQQA.US,D,20210625,000000,42.55,42.6998,42.48,42.48,16922.919425087,0
+QQQA.US,D,20210628,000000,42.7697,42.9395,42.6538,42.9007,10922.274606172,0
+QQQA.US,D,20210629,000000,42.8997,43.0005,42.8147,42.9495,10755.117361008,0
+QQQA.US,D,20210630,000000,42.8297,42.9455,42.8297,42.9455,7785.3236699784,0
+QQQA.US,D,20210701,000000,42.9395,42.9395,42.44,42.445,29272.536735474,0
+QQQA.US,D,20210702,000000,42.7198,42.7198,42.486,42.6698,10705.070281617,0
+QQQA.US,D,20210706,000000,42.9395,42.9395,42.0514,42.45,16263.29891872,0
+QQQA.US,D,20210707,000000,42.6998,42.6998,41.9515,42.1863,9924.3358431262,0
+QQQA.US,D,20210708,000000,41.6817,41.8916,41.392,41.7377,12880.116351926,0
+QQQA.US,D,20210709,000000,42.2023,42.4201,42.2023,42.4201,3777.5535523911,0
+QQQA.US,D,20210712,000000,42.58,42.7997,42.57,42.7997,6690.2935729153,0
+QQQA.US,D,20210713,000000,42.7897,42.7897,42.49,42.49,2720.5592356648,0
+QQQA.US,D,20210714,000000,43.0095,43.0095,42.3901,42.3901,2999.8219386636,0
+QQQA.US,D,20210715,000000,42.1613,42.1613,41.7017,41.8406,2631.4754343498,0
+QQQA.US,D,20210716,000000,41.7437,41.8216,41.352,41.363,4780.4970233758,0
+QQQA.US,D,20210719,000000,40.8625,41.5019,40.7726,41.432,9020.4855893347,0
+QQQA.US,D,20210720,000000,41.5219,42.2213,41.5219,42.0314,14356.505193944,0
+QQQA.US,D,20210721,000000,42.0214,42.8397,42.0214,42.8397,12985.215218646,0
+QQQA.US,D,20210722,000000,42.9395,43.0894,42.8097,43.0894,5659.3237374721,0
+QQQA.US,D,20210723,000000,43.2662,43.8986,43.2662,43.8986,16237.274437438,0
+QQQA.US,D,20210726,000000,43.8886,43.8886,43.5989,43.7288,7410.9715161378,0
+QQQA.US,D,20210727,000000,43.5889,43.5889,42.8147,43.3182,10095.496854641,0
+QQQA.US,D,20210728,000000,43.6089,43.9486,43.5949,43.9286,10779.139959115,0
+QQQA.US,D,20210729,000000,43.9186,44.1684,43.9186,44.1025,5993.6382278003,0
+QQQA.US,D,20210730,000000,43.8188,44.0585,43.7988,43.9786,7615.1636000508,0
+QQQA.US,D,20210802,000000,44.2283,44.2783,43.9286,43.9756,5376.0572681221,0
+QQQA.US,D,20210803,000000,43.8986,44.4782,43.7388,44.4782,5866.5186461485,0
+QQQA.US,D,20210804,000000,44.4981,45.0776,44.4682,44.9677,15002.112518081,0
+QQQA.US,D,20210805,000000,44.9477,45.2474,44.9477,45.2374,13309.520293096,0
+QQQA.US,D,20210806,000000,45.0776,45.1375,44.648,44.9577,21096.84584625,0
+QQQA.US,D,20210809,000000,44.7279,45.6071,44.7279,45.4971,16503.524899794,0
+QQQA.US,D,20210810,000000,45.647,45.647,45.0476,45.0676,15420.506101785,0
+QQQA.US,D,20210811,000000,45.1574,45.1574,44.1285,44.4082,9870.2849973845,0
+QQQA.US,D,20210812,000000,44.0985,44.4682,44.0585,44.4382,10324.71247825,0
+QQQA.US,D,20210813,000000,44.4881,44.638,44.4881,44.611,5781.4386111847,0
+QQQA.US,D,20210816,000000,44.2883,44.638,44.1285,44.638,10284.674814737,0
+QQQA.US,D,20210817,000000,44.1883,44.4482,43.9486,44.3283,14016.185054089,0
+QQQA.US,D,20210818,000000,44.3183,44.4482,43.8188,43.8488,5926.5751414171,0
+QQQA.US,D,20210819,000000,43.5989,43.8388,43.3392,43.7288,9982.3904552191,0
+QQQA.US,D,20210820,000000,43.8886,44.0285,43.8388,44.0285,4939.6467358374,0
+QQQA.US,D,20210823,000000,44.3482,44.9177,44.3482,44.8777,7119.6975140854,0
+QQQA.US,D,20210824,000000,44.8777,44.9377,44.7978,44.8477,3459.2541274679,0
+QQQA.US,D,20210825,000000,45.0376,45.2674,45.0376,45.2004,6801.3980891621,0
+QQQA.US,D,20210826,000000,45.1874,45.1874,44.8138,44.9976,5622.2888987231,0
+QQQA.US,D,20210827,000000,45.0576,45.4871,45.0576,45.4372,8040.5637748696,0
+QQQA.US,D,20210830,000000,45.5871,45.637,45.5171,45.5411,6567.1777576148,0
+QQQA.US,D,20210831,000000,45.5371,45.5371,45.1724,45.2974,22017.712107035,0
+QQQA.US,D,20210901,000000,45.3473,45.5271,45.3473,45.3573,4300.0450612274,0
+QQQA.US,D,20210902,000000,45.5771,45.6071,45.3673,45.5221,7756.2963639319,0
+QQQA.US,D,20210903,000000,45.4871,45.8268,45.4871,45.8168,2422.2786424978,0
+QQQA.US,D,20210907,000000,45.7569,45.7569,45.3773,45.647,3303.1072397697,0
+QQQA.US,D,20210908,000000,45.4572,45.4572,45.1844,45.3473,4435.1721755817,0
+QQQA.US,D,20210909,000000,45.6171,45.6271,45.5071,45.5071,3182.9942492326,0
+QQQA.US,D,20210910,000000,45.9667,45.9667,45.4472,45.4472,7307.8745325935,0
+QQQA.US,D,20210913,000000,45.3074,45.3323,44.9976,45.2724,4038.7993068093,0
+QQQA.US,D,20210914,000000,45.4961,45.5081,45.0176,45.1175,7024.6080632435,0
+QQQA.US,D,20210915,000000,45.2574,45.5971,45.1475,45.5971,9208.6626078427,0
+QQQA.US,D,20210916,000000,45.4173,45.8568,45.4173,45.8168,3191.0017819351,0
+QQQA.US,D,20210917,000000,45.7669,45.7669,45.0376,45.2674,5291.9781747462,0
+QQQA.US,D,20210920,000000,44.588,44.648,43.9286,44.4682,25020.536870462,0
+QQQA.US,D,20210921,000000,44.8058,44.8058,44.568,44.618,3658.4415034419,0
+QQQA.US,D,20210922,000000,44.7679,45.2174,44.7679,45.1076,4016.7785918775,0
+QQQA.US,D,20210923,000000,45.2974,45.9667,45.2974,45.7569,13419.623867755,0
+QQQA.US,D,20210924,000000,45.5171,45.5971,45.4871,45.5671,1212.1402628367,0
+QQQA.US,D,20210927,000000,45.2174,45.2174,44.8777,45.0359,10453.833943078,0
+QQQA.US,D,20210928,000000,44.4482,44.4482,43.449,43.449,18758.646297128,0
+QQQA.US,D,20210929,000000,43.7488,43.7488,43.0296,43.0595,9004.4705239297,0
+QQQA.US,D,20210930,000000,43.2094,43.3192,42.8097,42.8097,5942.590206822,0
+QQQA.US,D,20211001,000000,42.46,42.7597,41.9206,42.6424,11324.653124471,0
+QQQA.US,D,20211004,000000,42.1803,42.1803,41.3211,41.5509,17711.66139628,0
+QQQA.US,D,20211005,000000,41.8206,42.47,41.8206,42.46,5200.8924902555,0
+QQQA.US,D,20211006,000000,41.8206,42.1753,41.8006,42.1031,3900.6693676916,0
+QQQA.US,D,20211007,000000,42.6898,43.0295,42.6098,42.6098,5397.0770414661,0
+QQQA.US,D,20211008,000000,42.5998,42.5998,42.3701,42.4101,3621.4066646929,0
+QQQA.US,D,20211011,000000,42.2802,42.5998,42.1266,42.1266,2847.6788173166,0
+QQQA.US,D,20211012,000000,42.0304,42.0687,41.9605,42.0004,18987.861920737,0
+QQQA.US,D,20211013,000000,42.1603,42.2702,42.0054,42.1403,21985.681976225,0
+QQQA.US,D,20211014,000000,42.7947,42.9495,42.7697,42.9495,9115.5750401765,0
+QQQA.US,D,20211015,000000,43.0994,43.1694,42.8597,42.9373,27558.924737145,0
+QQQA.US,D,20211018,000000,42.7198,43.5017,42.7198,43.5017,4221.9716173783,0
+QQQA.US,D,20211019,000000,43.8388,43.8784,43.6679,43.761,8840.316103529,0
+QQQA.US,D,20211020,000000,43.8686,43.8686,43.7039,43.7425,9883.297238026,0
+QQQA.US,D,20211021,000000,43.7288,44.1285,43.7088,44.1235,16190.23018281,0
+QQQA.US,D,20211022,000000,44.2583,44.4382,43.9706,44.1585,17998.931631982,0
+QQQA.US,D,20211025,000000,44.4782,44.8377,44.4782,44.7298,3419.2164639555,0
+QQQA.US,D,20211026,000000,44.9877,45.2174,44.6778,44.7506,17189.169887444,0
+QQQA.US,D,20211027,000000,44.7879,44.9577,44.6679,44.7479,15224.321550575,0
+QQQA.US,D,20211028,000000,44.8377,45.0076,44.668,44.9763,11948.239733676,0
+QQQA.US,D,20211029,000000,45.0976,45.7869,45.0976,45.7869,3547.3369871951,0
+QQQA.US,D,20211101,000000,45.7769,46.1765,45.7769,46.1765,3754.5318958715,0
+QQQA.US,D,20211102,000000,46.1565,46.3264,46.1066,46.2964,7700.2436350146,0
+QQQA.US,D,20211103,000000,46.4462,46.4462,46.0716,46.3963,5214.9056724849,0
+QQQA.US,D,20211104,000000,46.8259,47.1956,46.8259,47.1956,8759.2398349165,0
+QQQA.US,D,20211105,000000,47.4753,47.4953,46.9806,47.1146,8166.6824149336,0
+QQQA.US,D,20211108,000000,46.9758,47.2056,46.9758,47.1156,26321.760934613,0
+QQQA.US,D,20211109,000000,47.1956,47.1956,46.6261,46.6261,4452.1881825744,0
+QQQA.US,D,20211110,000000,46.2964,46.5662,45.7469,45.8968,3922.6900826234,0
+QQQA.US,D,20211111,000000,46.2565,46.2665,46.1515,46.156,11146.485521841,0
+QQQA.US,D,20211112,000000,46.1565,46.6992,46.1565,46.6992,2424.2805256734,0
+QQQA.US,D,20211115,000000,46.8259,46.8259,46.2765,46.47,10787.147491818,0
+QQQA.US,D,20211116,000000,46.5063,47.0457,46.5063,46.9958,5517.1900320032,0
+QQQA.US,D,20211117,000000,47.0457,47.0457,46.9059,46.9059,3910.6787835697,0
+QQQA.US,D,20211118,000000,47.2156,47.3005,46.8559,47.0756,2946.7720345097,0
+QQQA.US,D,20211119,000000,47.4453,47.5003,47.2456,47.2755,11203.539192346,0
+QQQA.US,D,20211122,000000,47.4953,47.4953,46.1865,46.1965,7604.1532425849,0
+QQQA.US,D,20211123,000000,45.9567,46.2964,45.1076,45.6271,5973.6193960441,0
+QQQA.US,D,20211124,000000,45.0576,45.9667,45.0476,45.9667,9489.9271940171,0
+QQQA.US,D,20211126,000000,45.3473,45.4771,44.608,44.7978,7842.3773404835,0
+QQQA.US,D,20211129,000000,45.2574,45.637,45.1325,45.5271,4525.2569184845,0
+QQQA.US,D,20211130,000000,45.2774,45.2774,44.0485,44.0485,11608.920535409,0
+QQQA.US,D,20211201,000000,44.6779,44.7879,43.1294,43.1294,4266.0130472419,0
+QQQA.US,D,20211202,000000,43.1894,43.8038,43.1894,43.7088,3257.0639267305,0
+QQQA.US,D,20211203,000000,43.6989,43.6989,41.8979,42.2901,27295.677099551,0
+QQQA.US,D,20211206,000000,42.2003,42.7198,41.6009,42.6039,18600.497526254,0
+QQQA.US,D,20211207,000000,43.4591,44.4682,43.4591,44.3482,23163.790225076,0
+QQQA.US,D,20211208,000000,44.3582,44.6779,44.3582,44.6574,2749.5865417113,0
+QQQA.US,D,20211209,000000,44.558,44.827,43.9127,43.9127,2906.7343709973,0
+QQQA.US,D,20211210,000000,43.9466,44.2075,43.8986,44.2075,1437.3521200937,0
+QQQA.US,D,20211213,000000,44.0885,44.0885,43.2815,43.2815,2212.0809090579,0
+QQQA.US,D,20211214,000000,42.6406,42.7198,42.1403,42.5926,1904.7918416005,0
+QQQA.US,D,20211215,000000,42.3901,42.8897,42.2431,42.8897,7397.9592754963,0
+QQQA.US,D,20211216,000000,43.7888,43.7888,42.4878,42.4878,7893.4253614617,0
+QQQA.US,D,20211217,000000,42.1303,42.9695,42.0133,42.5899,5233.9235626532,0
+QQQA.US,D,20211220,000000,42.0004,42.1403,41.8206,42.0782,3200.0102562254,0
+QQQA.US,D,20211221,000000,42.45,43.5689,42.45,43.5451,5654.319029533,0
+QQQA.US,D,20211222,000000,43.4391,44.2264,43.4391,44.2264,1721.6195310315,0
+QQQA.US,D,20211223,000000,44.3482,44.9076,44.3482,44.7579,5474.1495437274,0
+QQQA.US,D,20211227,000000,44.8078,45.4341,44.8078,45.4341,4441.1778251085,0
+QQQA.US,D,20211228,000000,45.2274,45.2274,44.8477,44.9767,2847.6788173166,0
+QQQA.US,D,20211229,000000,45.0376,45.0376,44.538,44.9577,7122.7003388488,0
+QQQA.US,D,20211230,000000,45.0226,45.3473,44.9177,44.9177,4967.673100296,0
+QQQA.US,D,20211231,000000,44.9577,44.9577,44.548,44.548,5936.5845572951,0
+QQQA.US,D,20220103,000000,44.4881,44.608,44.3882,44.608,3034.8548942369,0
+QQQA.US,D,20220104,000000,44.608,44.608,43.4541,43.8786,4666.3896823655,0
+QQQA.US,D,20220105,000000,43.4891,43.4891,42.0104,42.0634,5113.8105721162,0
+QQQA.US,D,20220106,000000,41.8906,42.56,41.562,42.2103,5720.3811743284,0
+QQQA.US,D,20220107,000000,42.0504,42.0504,41.401,41.401,5002.7060558694,0
+QQQA.US,D,20220110,000000,40.5718,41.451,40.1622,41.451,3693.4744590152,0
+QQQA.US,D,20220111,000000,41.341,42.0104,41.1199,42.0104,6839.4338694989,0
+QQQA.US,D,20220112,000000,42.3301,42.3301,41.8289,41.9605,17758.705650907,0
+QQQA.US,D,20220113,000000,41.5309,41.5433,40.514,40.514,5959.6062138147,0
+QQQA.US,D,20220114,000000,40.3121,40.7316,40.3121,40.7316,3293.0978238916,0
+QQQA.US,D,20220118,000000,40.0323,40.0323,39.4864,39.4864,6298.925412082,0
+QQQA.US,D,20220119,000000,39.5985,39.8026,39.4728,39.5031,7351.9159624571,0
+QQQA.US,D,20220120,000000,39.7226,40.3321,38.8432,38.8432,5408.087398932,0
+QQQA.US,D,20220121,000000,38.6136,38.7585,37.6245,37.6245,6700.3029887934,0
+QQQA.US,D,20220124,000000,37.0451,38.214,36.1166,38.214,9922.3339599506,0
+QQQA.US,D,20220125,000000,37.4148,37.6945,37.0731,37.1115,2239.1063319287,0
+QQQA.US,D,20220126,000000,37.8843,38.5136,37.0001,37.225,6033.6758913126,0
+QQQA.US,D,20220127,000000,37.155,37.2948,36.4641,36.4641,1030.9698354433,0
+QQQA.US,D,20220128,000000,36.1077,37.5247,36.1077,37.5247,1974.8577527471,0
+QQQA.US,D,20220131,000000,37.6145,38.9553,37.6145,38.9553,15618.692536172,0
+QQQA.US,D,20220201,000000,38.558,39.223,38.558,39.223,11543.859332201,0
+QQQA.US,D,20220202,000000,39.7626,39.8591,39.353,39.8591,5510.1834408885,0
+QQQA.US,D,20220203,000000,38.7535,38.9533,38.4638,38.4638,4195.9471360953,0
+QQQA.US,D,20220204,000000,38.0742,38.6836,38.0742,38.6294,1887.7758346078,0
+QQQA.US,D,20220207,000000,38.7935,38.8534,38.332,38.332,3527.3181554389,0
+QQQA.US,D,20220208,000000,38.1441,38.9433,38.1441,38.9433,3524.3153306755,0
+QQQA.US,D,20220209,000000,39.4628,39.9456,39.4628,39.9456,1424.3398794522,0
+QQQA.US,D,20220210,000000,39.4029,39.9024,38.9583,38.9583,7201.7747242857,0
+QQQA.US,D,20220211,000000,39.0033,39.1132,37.7545,37.7545,10447.82829355,0
+QQQA.US,D,20220214,000000,37.8244,37.9442,37.3548,37.7205,5170.8642426213,0
+QQQA.US,D,20220215,000000,38.4938,38.9333,38.3889,38.9333,33153.18727141,0
+QQQA.US,D,20220216,000000,38.284,38.9233,38.2839,38.8513,3202.012139401,0
+QQQA.US,D,20220217,000000,38.4638,38.4638,37.4957,37.4957,7815.3519176126,0
+QQQA.US,D,20220218,000000,37.4847,37.4847,36.9652,37.1349,8841.3170451168,0
+QQQA.US,D,20220222,000000,36.8653,37.2849,36.6156,36.7254,5356.0384363659,0
+QQQA.US,D,20220223,000000,37.155,37.155,35.8013,35.8114,4189.9414865684,0
+QQQA.US,D,20220224,000000,34.7074,37.185,34.7074,37.185,7373.9366773889,0
+QQQA.US,D,20220225,000000,37.6046,37.7545,37.4947,37.7545,3601.3878329368,0
+QQQA.US,D,20220228,000000,37.7844,38.204,37.584,37.9942,3557.3464030732,0
+QQQA.US,D,20220301,000000,37.8144,37.8594,37.1251,37.14,3038.8586605881,0
+QQQA.US,D,20220302,000000,37.4647,38.234,37.4647,38.1341,3890.6599518136,0
+QQQA.US,D,20220303,000000,37.7445,38.1541,37.7445,37.7558,5620.2870155475,0
+QQQA.US,D,20220304,000000,37.2549,37.2756,37.1154,37.2251,4468.2032479793,0
+QQQA.US,D,20220307,000000,37.4547,37.577,36.016,36.016,8753.2341853897,0
+QQQA.US,D,20220308,000000,35.9662,36.9059,35.7613,36.4157,5511.1843824763,0
+QQQA.US,D,20220309,000000,37.175,37.5946,36.9652,37.5946,3148.9622352471,0
+QQQA.US,D,20220310,000000,36.8553,37.0151,36.4057,36.9652,4419.1571101767,0
+QQQA.US,D,20220311,000000,37.005,37.005,36.6156,36.6654,2550.3991657373,0
+QQQA.US,D,20220314,000000,36.3158,36.3158,35.7063,35.7863,3161.9744758886,0
+QQQA.US,D,20220315,000000,36.5256,36.9053,36.4857,36.9053,12764.00712774,0
+QQQA.US,D,20220316,000000,37.3448,38.0742,36.8153,38.0742,4805.520563071,0
+QQQA.US,D,20220317,000000,37.8644,38.5637,37.8644,38.5637,3586.3737091196,0
+QQQA.US,D,20220318,000000,38.3238,39.1032,38.3104,39.1032,5336.0196046097,0
+QQQA.US,D,20220321,000000,38.8934,39.1731,38.6436,39.0632,13854.032516864,0
+QQQA.US,D,20220322,000000,39.273,39.6769,39.2729,39.6769,854.80411598888,0
+QQQA.US,D,20220323,000000,39.323,39.7328,39.1459,39.1459,5731.3915317943,0
+QQQA.US,D,20220324,000000,39.6827,40.362,39.6827,40.352,3290.0949991282,0
+QQQA.US,D,20220325,000000,40.5318,40.5318,40.0223,40.3121,2579.4264717838,0
+QQQA.US,D,20220328,000000,40.4819,40.8218,40.4819,40.8218,3042.8624269393,0
+QQQA.US,D,20220329,000000,41.3111,41.6708,41.3111,41.6708,1973.8568111593,0
+QQQA.US,D,20220330,000000,41.5609,41.6159,41.2412,41.3111,6415.0346362678,0
+QQQA.US,D,20220331,000000,41.3111,41.6458,41.3111,41.371,6398.0186292751,0
+QQQA.US,D,20220401,000000,40.7116,40.7116,40.5718,40.5818,1408.3248140473,0
+QQQA.US,D,20220404,000000,41.2412,41.4609,41.1113,41.4412,5969.6156296928,0
+QQQA.US,D,20220405,000000,41.2912,41.2912,40.6118,40.6118,2637.4810838767,0
+QQQA.US,D,20220406,000000,40.0323,40.0323,39.6788,39.9724,3400.1985737872,0
+QQQA.US,D,20220407,000000,40.2621,40.2621,39.7525,39.7525,1514.424622355,0
+QQQA.US,D,20220408,000000,40.0822,40.2321,39.9624,40.2321,12266.539158599,0
+QQQA.US,D,20220411,000000,39.0632,39.1431,39.0632,39.1132,14911.026833591,0
+QQQA.US,D,20220412,000000,38.8584,38.8834,38.8035,38.8035,2164.035712843,0
+QQQA.US,D,20220413,000000,39.0932,39.7725,39.0632,39.6627,2888.7174224168,0
+QQQA.US,D,20220414,000000,39.278,39.313,38.9732,38.9732,22872.516223023,0
+QQQA.US,D,20220418,000000,38.7735,39.1032,38.6536,38.8849,2509.3605606371,0
+QQQA.US,D,20220419,000000,38.7735,39.4429,38.7735,39.4429,1492.4039074232,0
+QQQA.US,D,20220420,000000,39.4728,39.6127,39.3979,39.4229,2081.9585026427,0
+QQQA.US,D,20220421,000000,39.8623,39.8623,38.3639,38.3639,1802.695799644,0
+QQQA.US,D,20220422,000000,38.3039,38.3039,37.245,37.245,15214.312134697,0
+QQQA.US,D,20220425,000000,37.0751,37.9043,37.0751,37.9043,1278.2024076321,0
+QQQA.US,D,20220426,000000,37.6169,37.6169,36.6809,36.6809,2648.4914413426,0
+QQQA.US,D,20220427,000000,36.6156,36.9751,36.4956,36.4956,2285.1496449679,0
+QQQA.US,D,20220428,000000,36.8054,37.2569,36.8054,37.0751,2588.4349460741,0
+QQQA.US,D,20220429,000000,36.6755,36.6755,35.7663,35.8562,2114.9895750404,0
+QQQA.US,D,20220502,000000,35.7763,36.1902,35.4733,36.136,3357.1580855114,0
+QQQA.US,D,20220503,000000,36.216,36.2259,36.096,36.096,1612.5168979603,0
+QQQA.US,D,20220504,000000,36.096,36.9652,35.7963,36.8953,905.85213696714,0
+QQQA.US,D,20220505,000000,35.8562,35.8562,34.7173,35.1669,2464.3181891857,0
+QQQA.US,D,20220506,000000,34.6674,34.7682,34.0979,34.4707,4747.4659509781,0
+QQQA.US,D,20220509,000000,33.7953,33.8095,32.7292,32.7292,5238.9282705923,0
+QQQA.US,D,20220510,000000,33.0589,33.6483,32.9389,33.3286,1694.5941081606,0
+QQQA.US,D,20220511,000000,33.5584,33.5584,32.2283,32.2415,2226.0940912872,0
+QQQA.US,D,20220512,000000,31.9299,32.4195,31.9299,32.4195,1773.6684935975,0
+QQQA.US,D,20220513,000000,32.9218,33.5984,32.9218,33.5584,2406.2635770928,0
+QQQA.US,D,20220516,000000,33.3686,33.3686,33.1588,33.2187,1704.6035240387,0
+QQQA.US,D,20220517,000000,33.7283,33.7583,33.7268,33.7583,477.44913738489,0
+QQQA.US,D,20220518,000000,32.7992,32.7992,31.8201,31.8301,2046.9255470694,0
+QQQA.US,D,20220519,000000,31.7701,32.2097,31.7701,32.1298,1771.6666104219,0
+QQQA.US,D,20220520,000000,32.4195,32.4195,31.4704,32.0998,2559.4076400276,0
+QQQA.US,D,20220523,000000,32.1198,32.4695,31.9699,32.4295,2389.2475701001,0
+QQQA.US,D,20220524,000000,31.5503,31.7801,31.4897,31.7801,1159.0903586828,0
+QQQA.US,D,20220525,000000,31.9299,32.2896,31.9,32.2896,1573.4801760357,0
+QQQA.US,D,20220526,000000,32.5693,33.6483,32.5693,33.6083,1375.2937416496,0
+QQQA.US,D,20220527,000000,34.1739,34.6174,34.1739,34.5974,1313.2353632054,0
+QQQA.US,D,20220531,000000,34.5275,34.5275,34.1678,34.1678,1942.8276219373,0
+QQQA.US,D,20220601,000000,34.4675,34.4676,33.9012,33.9012,314.29565857202,0
+QQQA.US,D,20220602,000000,34.191,34.8672,34.191,34.8672,1146.0781180413,0
+QQQA.US,D,20220603,000000,34.2977,34.2977,34.008,34.038,1474.3869588426,0
+QQQA.US,D,20220606,000000,34.4375,34.4375,34.0978,34.1378,6401.0214540385,0
+QQQA.US,D,20220607,000000,33.7981,34.6674,33.7981,34.6674,8071.5929640917,0
+QQQA.US,D,20220608,000000,34.2927,34.2927,34.2378,34.2378,253.23822171568,0
+QQQA.US,D,20220609,000000,34.048,34.1978,33.4067,33.4067,7541.093922553,0
+QQQA.US,D,20220610,000000,32.7892,32.8191,32.4239,32.4395,2504.3558526981,0
+QQQA.US,D,20220613,000000,31.4004,31.5503,30.801,30.801,7509.0637917431,0
+QQQA.US,D,20220614,000000,30.821,31.0907,30.811,30.811,4821.5356284759,0
+QQQA.US,D,20220615,000000,31.3704,31.88,31.2256,31.5104,4669.392507129,0
+QQQA.US,D,20220616,000000,30.5612,30.7111,30.2515,30.2615,2428.2842920246,0
+QQQA.US,D,20220617,000000,30.6511,30.801,30.2815,30.6112,4318.062009808,0
+QQQA.US,D,20220621,000000,31.1107,31.5303,31.1107,31.4363,4813.5280957735,0
+QQQA.US,D,20220622,000000,31.2805,31.4425,31.2805,31.4425,263.1639763446,0
+QQQA.US,D,20220623,000000,31.7502,31.8801,31.4604,31.8801,1330.829233986,0
+QQQA.US,D,20220624,000000,32.628,32.9794,32.628,32.9794,11409.108966848,0
+QQQA.US,D,20220627,000000,32.9794,32.9794,32.7391,32.7496,2263.4103212604,0
+QQQA.US,D,20220628,000000,32.3004,32.3004,31.9501,31.9501,1423.8872180166,0
+QQQA.US,D,20220629,000000,31.8202,31.9301,31.8194,31.8901,5054.1492186942,0
+QQQA.US,D,20220630,000000,31.5104,31.7802,31.4201,31.5803,4390.7358486696,0
+QQQA.US,D,20220701,000000,31.6902,32.0013,31.6403,32.0013,2173.3542076824,0
+QQQA.US,D,20220705,000000,31.8102,32.3798,31.8102,32.3798,1330.829233986,0
+QQQA.US,D,20220706,000000,32.2399,32.5213,32.2399,32.5213,493.3073777106,0
+QQQA.US,D,20220707,000000,33.0794,33.2093,33.0794,33.1693,1301.8111529442,0
+QQQA.US,D,20220708,000000,33.0494,33.2693,32.9195,33.2693,10419.492340975,0
+QQQA.US,D,20220711,000000,32.6596,32.7796,32.6596,32.7196,3052.9022502942,0
+QQQA.US,D,20220712,000000,32.6396,32.6396,32.2099,32.2099,1111.6926909462,0
+QQQA.US,D,20220713,000000,32.3998,32.3998,32.2099,32.2099,755.470730571,0
+QQQA.US,D,20220714,000000,31.8801,32.3498,31.8302,32.2999,1005.626601621,0
+QQQA.US,D,20220715,000000,32.5997,32.9794,32.5997,32.9794,276.1720816392,0
+QQQA.US,D,20220718,000000,33.3091,33.3091,32.6396,32.6396,2296.430896239,0
+QQQA.US,D,20220719,000000,33.0494,33.1958,32.9395,33.1958,973.6066501266,0
+QQQA.US,D,20220720,000000,33.2493,33.2493,33.1094,33.2257,466.2905436372,0
+QQQA.US,D,20220721,000000,33.4192,33.629,33.4192,33.6168,1826.137858665,0
+QQQA.US,D,20220722,000000,33.739,33.739,33.3392,33.3392,452.2818148584,0
+QQQA.US,D,20220725,000000,33.2992,33.3811,33.1393,33.3811,1389.8660195538,0
+QQQA.US,D,20220726,000000,33.2193,33.2193,32.8833,32.8833,297.1851748074,0
+QQQA.US,D,20220727,000000,32.7995,33.4891,32.7995,33.4723,2367.4751636172,0
+QQQA.US,D,20220728,000000,33.3792,33.6877,33.3592,33.6877,457.2849322794,0
+QQQA.US,D,20220729,000000,33.5991,33.729,33.5991,33.729,508.3167299736,0
+QQQA.US,D,20220801,000000,33.5991,33.8929,33.5191,33.6165,743.4632487606,0
+QQQA.US,D,20220802,000000,33.5491,34.0288,33.5491,33.6581,2435.5175605428,0
+QQQA.US,D,20220803,000000,34.3486,34.3986,34.3486,34.3793,988.6160023896,0
+QQQA.US,D,20220804,000000,34.4838,34.4838,34.4838,34.4838,226.1409074292,0
+QQQA.US,D,20220805,000000,34.4548,34.4548,34.4548,34.4548,258.1608589236,0
+QQQA.US,D,20220808,000000,34.5385,34.7933,34.3087,34.3687,4304.6822290284,0
+QQQA.US,D,20220809,000000,34.1287,34.1287,34.0438,34.0438,1049.6540349258,0
+QQQA.US,D,20220810,000000,34.3686,34.5585,34.3486,34.5585,3277.041910755,0
+QQQA.US,D,20220811,000000,34.7883,34.9782,34.3865,34.3865,3179.9814327876,0
+QQQA.US,D,20220812,000000,34.4285,34.8383,34.4285,34.8293,2818.7563549914,0
+QQQA.US,D,20220815,000000,35.278,35.288,35.2636,35.2636,313.1951505546,0
+QQQA.US,D,20220816,000000,34.8238,35.0298,34.8238,35.0298,10316.428122102,0
+QQQA.US,D,20220817,000000,34.5485,34.5644,34.5485,34.5644,256.1596119552,0
+QQQA.US,D,20220818,000000,34.3586,34.4192,34.3186,34.3559,1560.972635352,0
+QQQA.US,D,20220819,000000,34.1437,34.1437,34.0972,34.0972,429.2674747218,0
+QQQA.US,D,20220822,000000,33.676,33.719,33.676,33.719,685.427086677,0
+QQQA.US,D,20220823,000000,33.4891,33.6824,33.4891,33.6824,408.2543815536,0
+QQQA.US,D,20220824,000000,33.9318,33.9318,33.9318,33.9318,82.0511257044,0
+QQQA.US,D,20220825,000000,34.1887,34.5304,34.1687,34.5304,1120.698302304,0
+QQQA.US,D,20220826,000000,34.4785,34.4785,33.4032,33.4032,1717.0698988872,0
+QQQA.US,D,20220829,000000,33.2992,33.719,33.2992,33.4724,3502.1821947,0
+QQQA.US,D,20220830,000000,33.0494,33.0494,33.0457,33.0457,369.2300656698,0
+QQQA.US,D,20220831,000000,32.9794,32.9923,32.9495,32.9923,384.2394179328,0
+QQQA.US,D,20220901,000000,32.5797,33.0507,32.5397,33.0507,8559.3332838468,0
+QQQA.US,D,20220902,000000,32.7995,32.7995,32.5597,32.6178,640.399029888,0
+QQQA.US,D,20220906,000000,32.4098,32.4098,32.2337,32.2337,1021.6365773682,0
+QQQA.US,D,20220907,000000,32.1999,32.9039,32.1999,32.9039,1407.8772422694,0
+QQQA.US,D,20220908,000000,33.0094,33.3525,33.0094,33.3525,437.2724625954,0
+QQQA.US,D,20220909,000000,33.7789,33.9688,33.7789,33.9551,2476.543123395,0
+QQQA.US,D,20220912,000000,34.1386,34.1599,34.0987,34.1599,820.511257044,0
+QQQA.US,D,20220913,000000,33.3392,33.3392,32.5797,32.606,1876.169032875,0
+QQQA.US,D,20220914,000000,32.5997,32.7221,32.5997,32.6635,372.2319361224,0
+QQQA.US,D,20220915,000000,32.5197,32.5457,32.2799,32.2855,725.452026045,0
+QQQA.US,D,20220916,000000,31.9101,32.0986,31.9101,32.0986,300.18704526,0
+QQQA.US,D,20220919,000000,31.8102,32.1893,31.7902,32.1893,919.5729819798,0
+QQQA.US,D,20220920,000000,32.11,32.14,31.9701,32.0778,681.4245927402,0
+QQQA.US,D,20220921,000000,31.4,31.4354,31.4,31.4354,559,0
+QQQA.US,D,20220922,000000,31.36,31.36,31.13,31.14,1015,0
+QQQA.US,D,20220923,000000,30.83,30.83,30.6099,30.6866,1073,0
+QQQA.US,D,20220926,000000,30.71,30.76,30.5038,30.5038,672,0
+QQQA.US,D,20220927,000000,30.84,30.84,30.49,30.5135,1976,0
+QQQA.US,D,20220928,000000,30.8099,31.0672,30.8099,31.0672,1578,0
+QQQA.US,D,20220929,000000,30.41,30.41,30.13,30.3547,3006,0
+QQQA.US,D,20220930,000000,30.44,30.7,30.103,30.103,3643,0
+QQQA.US,D,20221003,000000,30.21,30.92,30.21,30.8227,5859,0
+QQQA.US,D,20221004,000000,31.32,31.65,31.32,31.5936,1266,0
+QQQA.US,D,20221005,000000,31.31,31.7401,31.18,31.5515,2285,0
+QQQA.US,D,20221006,000000,31.47,31.7,31.2569,31.2569,594,0
+QQQA.US,D,20221007,000000,30.9,30.9,30.43,30.4744,972,0
+QQQA.US,D,20221010,000000,30,30.13,29.9984,29.9984,812,0
+QQQA.US,D,20221011,000000,29.86,29.969,29.6216,29.6216,981,0
+QQQA.US,D,20221012,000000,29.4463,29.4463,29.4463,29.4463,93,0
+QQQA.US,D,20221013,000000,28.72,29.8868,28.64,29.8868,2593,0
+QQQA.US,D,20221014,000000,29.28,29.28,29.0957,29.0957,415,0
+QQQA.US,D,20221017,000000,29.99,29.99,29.8117,29.8117,545,0
+QQQA.US,D,20221018,000000,30.45,30.45,30.1027,30.1027,653,0
+QQQA.US,D,20221019,000000,29.76,29.76,29.34,29.3971,1287,0
+QQQA.US,D,20221020,000000,29.2,29.2491,29.2,29.2491,274,0
+QQQA.US,D,20221021,000000,29.3401,29.9304,29.34,29.9304,3215,0
+QQQA.US,D,20221024,000000,29.87,30.05,29.8331,30.0468,1713,0
+QQQA.US,D,20221025,000000,30.2,30.3399,30.2,30.3399,762,0
+QQQA.US,D,20221026,000000,30.46,30.81,30.46,30.58,1324,0
+QQQA.US,D,20221027,000000,30.71,30.71,30.4965,30.4965,1392,0
+QQQA.US,D,20221028,000000,30.83,31.62,30.83,31.62,3702,0
+QQQA.US,D,20221031,000000,31.44,31.59,31.43,31.53,2533,0
+QQQA.US,D,20221101,000000,31.38,31.3863,31.3133,31.3863,1883,0
+QQQA.US,D,20221102,000000,31.21,31.43,30.6367,30.6367,428,0
+QQQA.US,D,20221103,000000,30.16,30.39,30.16,30.39,200,0
+QQQA.US,D,20221104,000000,30.82,30.82,30.06,30.4555,4729,0
+QQQA.US,D,20221107,000000,30.65,30.7,30.505,30.6875,2651,0
+QQQA.US,D,20221108,000000,30.77,31.19,30.77,31.0119,3462,0
+QQQA.US,D,20221109,000000,30.7,30.7,30.6441,30.6441,715,0
+QQQA.US,D,20221110,000000,31.85,32.0748,31.67,32.0748,1570,0
+QQQA.US,D,20221111,000000,32.04,32.08,31.83,32.0425,8425,0
+QQQA.US,D,20221114,000000,32.07,32.0703,32.07,32.0703,230,0
+QQQA.US,D,20221115,000000,32.77,32.77,32.4892,32.4892,1310,0
+QQQA.US,D,20221116,000000,32.41,32.41,32.2795,32.2795,648,0
+QQQA.US,D,20221117,000000,31.93,32.31,31.85,32.1959,2646,0
+QQQA.US,D,20221118,000000,32.9,32.9,32.577,32.68,2203,0
+QQQA.US,D,20221121,000000,32.66,32.67,32.5761,32.5761,5659,0
+QQQA.US,D,20221122,000000,32.72,32.97,32.639,32.947,4844,0
+QQQA.US,D,20221123,000000,33.05,33.075,33.03,33.06,608,0
+QQQA.US,D,20221125,000000,32.92,32.92,32.9166,32.9166,207,0
+QQQA.US,D,20221128,000000,33.09,33.19,32.76,32.82,3564,0
+QQQA.US,D,20221129,000000,32.97,32.97,32.635,32.7177,2731,0
+QQQA.US,D,20221130,000000,32.86,33.77,32.789,33.6659,8648,0
+QQQA.US,D,20221201,000000,33.86,33.9815,33.86,33.9815,2082,0
+QQQA.US,D,20221202,000000,33.56,33.912,33.56,33.912,538,0
+QQQA.US,D,20221205,000000,33.86,33.86,33.28,33.3608,10928,0
+QQQA.US,D,20221206,000000,33.42,33.42,32.83,32.9334,6214,0
+QQQA.US,D,20221207,000000,32.85,33.04,32.85,32.9656,2852,0
+QQQA.US,D,20221208,000000,33.2111,33.2803,33.2111,33.2803,412,0
+QQQA.US,D,20221209,000000,33.16,33.16,32.8928,32.8928,3401,0
+QQQA.US,D,20221212,000000,32.96,33.19,32.885,33.1842,7217,0
+QQQA.US,D,20221213,000000,34.17,34.17,33.27,33.3244,3804,0
+QQQA.US,D,20221214,000000,33.43,33.55,33,33.25,2344,0
+QQQA.US,D,20221215,000000,33,33,32.1658,32.1658,2061,0
+QQQA.US,D,20221216,000000,31.945,32.17,31.93,32.1082,1584,0
+QQQA.US,D,20221219,000000,32.13,32.13,31.906,31.906,3697,0
+QQQA.US,D,20221220,000000,31.78,31.97,31.68,31.97,4292,0
+QQQA.US,D,20221221,000000,32.06,32.39,31.89,32.2988,2647,0
+QQQA.US,D,20221222,000000,31.92,31.92,31.53,31.83,1892,0
+QQQA.US,D,20221223,000000,31.74,31.75,31.7099,31.7436,2852,0
+QQQA.US,D,20221227,000000,31.91,31.91,31.5,31.58,2572,0
+QQQA.US,D,20221228,000000,31.6,31.6,31.1635,31.1635,1225,0
+QQQA.US,D,20221229,000000,31.43,31.74,31.43,31.6017,1854,0
+QQQA.US,D,20221230,000000,31.4,31.5374,31.2,31.5374,3840,0
+QQQA.US,D,20230103,000000,31.86,31.86,31.27,31.423,8777,0
+QQQA.US,D,20230104,000000,31.87,31.87,31.64,31.86,1391,0
+QQQA.US,D,20230105,000000,31.67,31.83,31.56,31.76,822,0
+QQQA.US,D,20230106,000000,32.07,32.68,32.07,32.4209,717,0
+QQQA.US,D,20230109,000000,32.5,32.5,32.0572,32.0572,1143,0
+QQQA.US,D,20230110,000000,32.11,32.32,32.04,32.32,1024,0
+QQQA.US,D,20230111,000000,32.1945,32.4616,32.1945,32.4616,1032,0
+QQQA.US,D,20230112,000000,32.4813,32.4813,32.4813,32.4813,306,0
+QQQA.US,D,20230113,000000,32.67,32.7816,32.67,32.7816,305,0
+QQQA.US,D,20230117,000000,32.59,32.71,32.59,32.6633,3146,0
+QQQA.US,D,20230118,000000,32.74,32.75,32.1913,32.1913,398,0
+QQQA.US,D,20230119,000000,32.15,32.15,31.8805,31.8805,679,0
+QQQA.US,D,20230120,000000,32.26,32.5294,32.26,32.5294,835,0
+QQQA.US,D,20230123,000000,32.9,32.9662,32.9,32.9662,234,0
+QQQA.US,D,20230124,000000,33.0299,33.1494,33.0299,33.1494,397,0
+QQQA.US,D,20230125,000000,32.91,33.1305,32.91,33.1305,1349,0
+QQQA.US,D,20230126,000000,33.4604,33.54,33.4604,33.5288,895,0
+QQQA.US,D,20230127,000000,33.42,33.42,33.2737,33.2737,6921,0
+QQQA.US,D,20230130,000000,32.9101,32.9299,32.7001,32.7001,1041,0
+QQQA.US,D,20230131,000000,32.66,33.03,32.66,33.025,2680,0
+QQQA.US,D,20230201,000000,33.1,33.52,33.1,33.4413,793,0
+QQQA.US,D,20230202,000000,33.2838,33.2901,33.0157,33.23,3789,0
+QQQA.US,D,20230203,000000,32.9901,32.9901,32.95,32.95,609,0
+QQQA.US,D,20230206,000000,32.82,32.8797,32.81,32.8153,557,0
+QQQA.US,D,20230207,000000,32.55,33.1216,32.55,33.1216,799,0
+QQQA.US,D,20230208,000000,32.72,32.7201,32.6044,32.6044,2069,0
+QQQA.US,D,20230209,000000,32.91,32.91,32.63,32.68,562,0
+QQQA.US,D,20230210,000000,32.51,32.8102,32.51,32.8102,1772,0
+QQQA.US,D,20230213,000000,33.08,33.18,33.0601,33.16,993,0
+QQQA.US,D,20230214,000000,33.08,33.38,33.08,33.38,160,0
+QQQA.US,D,20230215,000000,33.13,33.3748,33.13,33.3748,368,0
+QQQA.US,D,20230216,000000,33.11,33.11,32.9375,32.9375,1237,0
+QQQA.US,D,20230217,000000,32.63,32.8038,32.63,32.8038,1831,0
+QQQA.US,D,20230221,000000,32.32,32.32,31.9492,31.9492,1835,0
+QQQA.US,D,20230222,000000,31.8,31.8,31.7153,31.7153,336,0
+QQQA.US,D,20230223,000000,31.84,31.97,31.7738,31.7738,4708,0
+QQQA.US,D,20230224,000000,31.22,31.3965,31.22,31.3218,1051,0
+QQQA.US,D,20230227,000000,31.64,31.6401,31.4461,31.4461,593,0
+QQQA.US,D,20230228,000000,31.3483,31.3483,31.3483,31.3483,3,0
+QQQA.US,D,20230301,000000,31.31,31.3201,31.28,31.2965,1388,0
+QQQA.US,D,20230302,000000,31.32,31.7777,31.32,31.7777,1004,0
+QQQA.US,D,20230303,000000,32.0102,32.1952,32.0102,32.1952,194,0
+QQQA.US,D,20230306,000000,31.97,32.194,31.97,32.02,4229,0
+QQQA.US,D,20230307,000000,32,32,31.6,31.6375,657,0
+QQQA.US,D,20230308,000000,31.55,31.68,31.53,31.6658,2017,0
+QQQA.US,D,20230309,000000,31.17,31.17,30.9435,30.9435,442,0
+QQQA.US,D,20230310,000000,30.87,30.98,30.52,30.5239,15728,0
+QQQA.US,D,20230313,000000,30.28,30.7549,30.28,30.7549,3776,0
+QQQA.US,D,20230314,000000,30.92,31.225,30.92,31.2116,4953,0
+QQQA.US,D,20230315,000000,30.8,30.9087,30.8,30.9087,1104,0
+QQQA.US,D,20230316,000000,30.88,31.3195,30.74,31.3195,6723,0
+QQQA.US,D,20230317,000000,31.25,31.25,30.9034,30.9034,528,0
+QQQA.US,D,20230320,000000,30.86,31.1372,30.86,31.1372,1154,0
+QQQA.US,D,20230321,000000,31.31,31.31,31.1,31.2666,1179,0
+QQQA.US,D,20230322,000000,31.21,31.21,30.6569,30.6569,6298,0
+QQQA.US,D,20230323,000000,30.97,31.3359,30.97,31.0424,3204,0
+QQQA.US,D,20230324,000000,30.8599,31.1072,30.8599,31.1072,6191,0
+QQQA.US,D,20230327,000000,31.17,31.18,31.13,31.1344,3889,0
+QQQA.US,D,20230328,000000,31.12,31.2409,31.12,31.2409,4136,0
+QQQA.US,D,20230329,000000,31.43,31.7,31.43,31.6538,7133,0
+QQQA.US,D,20230330,000000,31.96,31.96,31.92,31.92,1244,0
+QQQA.US,D,20230331,000000,32.0599,32.34,32.0599,32.34,3190,0
+QQQA.US,D,20230403,000000,32.24,32.3549,32.24,32.3549,520,0
+QQQA.US,D,20230404,000000,32.37,32.37,32.0175,32.0175,1228,0
+QQQA.US,D,20230405,000000,31.95,31.9642,31.8359,31.8771,935,0
+QQQA.US,D,20230406,000000,31.91,31.95,31.81,31.87,2700,0
+QQQA.US,D,20230410,000000,31.66,31.9539,31.66,31.9539,2703,0
+QQQA.US,D,20230411,000000,32.05,32.05,31.9911,31.9911,176,0
+QQQA.US,D,20230412,000000,31.9461,31.9461,31.78,31.84,3035,0
+QQQA.US,D,20230413,000000,32.07,32.2414,32.07,32.2414,1588,0
+QQQA.US,D,20230414,000000,31.98,32.0941,31.955,32.0941,1166,0
+QQQA.US,D,20230417,000000,32.05,32.05,31.87,31.96,975,0
+QQQA.US,D,20230418,000000,31.975,32.0046,31.975,32.0046,748,0
+QQQA.US,D,20230419,000000,31.78,31.9728,31.78,31.9728,1504,0
+QQQA.US,D,20230420,000000,32.02,32.02,31.836,31.8951,2077,0
+QQQA.US,D,20230421,000000,31.94,31.9874,31.9399,31.9874,1451,0
+QQQA.US,D,20230424,000000,31.97,31.9887,31.84,31.9887,2404,0
+QQQA.US,D,20230425,000000,31.74,31.74,31.13,31.13,3477,0
+QQQA.US,D,20230426,000000,31.18,31.1974,31.11,31.1974,559,0
+QQQA.US,D,20230427,000000,31.32,31.523,31.1,31.523,1484,0
+QQQA.US,D,20230428,000000,31.5,31.893,31.5,31.893,1229,0
+QQQA.US,D,20230501,000000,31.88,32.0861,31.88,32.0861,1048,0
+QQQA.US,D,20230502,000000,31.6768,31.6768,31.6768,31.6768,15,0
+QQQA.US,D,20230503,000000,31.64,31.675,31.44,31.45,1214,0
+QQQA.US,D,20230504,000000,31.28,31.28,31.15,31.15,4328,0
+QQQA.US,D,20230505,000000,31.45,31.5845,31.45,31.58,766,0
+QQQA.US,D,20230508,000000,31.54,31.6845,31.54,31.6845,2114,0
+QQQA.US,D,20230509,000000,31.5067,31.5067,31.5067,31.5067,67,0
+QQQA.US,D,20230510,000000,31.705,31.74,31.7025,31.7025,2223,0
+QQQA.US,D,20230511,000000,31.5,31.6713,31.5,31.6713,626,0
+QQQA.US,D,20230512,000000,31.67,31.67,31.49,31.6212,661,0
+QQQA.US,D,20230515,000000,31.62,31.81,31.6,31.81,960,0
+QQQA.US,D,20230516,000000,31.84,31.8639,31.7331,31.7331,1005,0
+QQQA.US,D,20230517,000000,31.76,32.09,31.76,32.09,596,0
+QQQA.US,D,20230518,000000,32.66,32.98,32.66,32.95,1381,0
+QQQA.US,D,20230519,000000,32.91,32.9475,32.84,32.84,3806,0
+QQQA.US,D,20230522,000000,32.91,33.07,32.82,32.88,2148,0
+QQQA.US,D,20230523,000000,32.67,32.67,32.17,32.17,1107,0
+QQQA.US,D,20230524,000000,31.92,32.2,31.92,32.1233,2666,0
+QQQA.US,D,20230525,000000,32.82,33.14,32.82,33.09,1037,0
+QQQA.US,D,20230526,000000,33.8745,34,33.8745,33.97,3533,0
+QQQA.US,D,20230530,000000,34.37,34.37,34.07,34.07,1307,0
+QQQA.US,D,20230531,000000,33.79,33.79,33.48,33.55,5647,0
+QQQA.US,D,20230601,000000,34.0399,34.15,34.03,34.03,898,0
+QQQA.US,D,20230602,000000,34.22,34.22,34.09,34.09,1737,0
+QQQA.US,D,20230605,000000,33.97,34.23,33.97,34.17,3179,0
+QQQA.US,D,20230606,000000,34.1,34.2,34.1,34.2,701,0
+QQQA.US,D,20230607,000000,34.22,34.22,33.61,33.6255,1481,0
+QQQA.US,D,20230608,000000,33.67,34.0863,33.67,34.0863,1093,0
+QQQA.US,D,20230609,000000,34.19,34.37,34.19,34.2541,1472,0
+QQQA.US,D,20230612,000000,34.38,34.7507,34.3599,34.7507,7043,0
+QQQA.US,D,20230613,000000,35.04,35.0955,34.883,35.0726,2249,0
+QQQA.US,D,20230614,000000,35.03,35.25,35.03,35.22,1711,0
+QQQA.US,D,20230615,000000,35.58,35.5801,35.5759,35.5759,479,0
+QQQA.US,D,20230616,000000,35.29,35.29,35.29,35.29,39,0
+QQQA.US,D,20230620,000000,35.07,35.23,34.9,35.14,8090,0
+QQQA.US,D,20230621,000000,34.97,34.99,34.81,34.81,1847,0
+QQQA.US,D,20230622,000000,34.68,34.92,34.68,34.92,4052,0
+QQQA.US,D,20230623,000000,34.54,34.71,34.54,34.6544,718,0
+QQQA.US,D,20230626,000000,34.59,34.59,34.32,34.32,1067,0
+QQQA.US,D,20230627,000000,34.39,34.8499,34.39,34.82,6454,0
+QQQA.US,D,20230628,000000,34.72,34.94,34.72,34.77,1017,0
+QQQA.US,D,20230629,000000,34.8699,34.96,34.7783,34.88,986,0
+QQQA.US,D,20230630,000000,35.49,35.58,35.4899,35.53,1465,0
+QQQA.US,D,20230703,000000,35.53,35.53,35.45,35.45,215,0
+QQQA.US,D,20230705,000000,35.21,35.32,35.21,35.26,840,0
+QQQA.US,D,20230706,000000,34.86,34.86,34.62,34.82,1481,0
+QQQA.US,D,20230707,000000,34.71,34.71,34.71,34.71,372,0
+QQQA.US,D,20230710,000000,35.1,35.35,35.075,35.35,7595,0
+QQQA.US,D,20230711,000000,35.27,35.39,35.21,35.39,4429,0
+QQQA.US,D,20230712,000000,35.82,35.89,35.82,35.89,2580,0
+QQQA.US,D,20230713,000000,36.15,36.42,36.14,36.37,5538,0
+QQQA.US,D,20230714,000000,36.51,36.6,36.26,36.27,4095,0
+QQQA.US,D,20230717,000000,36.9,36.9,36.8268,36.8268,863,0
+QQQA.US,D,20230718,000000,36.5,37.06,36.5,37.06,3389,0
+QQQA.US,D,20230719,000000,37.03,37.03,36.83,36.83,1888,0
+QQQA.US,D,20230720,000000,36.52,36.55,36.01,36.02,2602,0
+QQQA.US,D,20230721,000000,36.12,36.12,36.12,36.12,68,0
+QQQA.US,D,20230724,000000,36.1,36.1,35.77,36.02,5015,0
+QQQA.US,D,20230725,000000,36.4459,36.51,36.38,36.38,669,0
+QQQA.US,D,20230726,000000,36.15,36.15,35.95,35.95,2087,0
+QQQA.US,D,20230727,000000,36.57,36.6099,35.97,35.97,3754,0
+QQQA.US,D,20230728,000000,36.47,36.59,36.4655,36.59,2511,0
+QQQA.US,D,20230731,000000,36.71,36.83,36.6479,36.83,1980,0
+QQQA.US,D,20230801,000000,36.58,36.79,36.58,36.73,5321,0
+QQQA.US,D,20230802,000000,36,36,34.85,35.48,2051,0
+QQQA.US,D,20230803,000000,35.42,35.42,35.38,35.38,705,0
+QQQA.US,D,20230804,000000,35.31,35.31,35.31,35.31,231,0
+QQQA.US,D,20230807,000000,35.46,35.72,35.42,35.72,4897,0
+QQQA.US,D,20230808,000000,35,35,34.64,34.92,1859,0
+QQQA.US,D,20230809,000000,34.69,34.69,34.4522,34.4522,1979,0
+QQQA.US,D,20230810,000000,34.8,34.9,34.5144,34.5144,380,0
+QQQA.US,D,20230811,000000,34.0701,34.2399,34.07,34.181,816,0
+QQQA.US,D,20230814,000000,33.99,34.68,33.99,34.68,903,0
+QQQA.US,D,20230815,000000,34.43,34.46,34.43,34.46,329,0
+QQQA.US,D,20230816,000000,34.39,34.39,34,34,272,0
+QQQA.US,D,20230817,000000,33.76,33.8463,33.4499,33.48,2956,0
+QQQA.US,D,20230818,000000,33.5349,33.5349,33.5349,33.5349,98,0
+QQQA.US,D,20230821,000000,33.86,34.5,33.86,34.47,1834,0
+QQQA.US,D,20230822,000000,34.3395,34.3395,34.3395,34.3395,305,0
+QQQA.US,D,20230823,000000,34.34,35.12,34.34,35.0515,662,0
+QQQA.US,D,20230824,000000,35.19,35.19,33.99,33.99,2348,0
+QQQA.US,D,20230825,000000,34.29,34.29,34.2669,34.2669,267,0
+QQQA.US,D,20230828,000000,34.53,34.53,34.33,34.5122,1991,0
+QQQA.US,D,20230829,000000,34.38,35.2455,34.38,35.2455,972,0
+QQQA.US,D,20230830,000000,35.2,35.5499,35.2,35.4638,1226,0
+QQQA.US,D,20230831,000000,35.73,35.76,35.6718,35.6718,1923,0
+QQQA.US,D,20230901,000000,35.7401,35.7401,35.6549,35.6827,994,0
+QQQA.US,D,20230905,000000,35.5,35.8401,35.5,35.7924,746,0
+QQQA.US,D,20230906,000000,35.65,35.8,35.41,35.6411,2615,0
+QQQA.US,D,20230907,000000,35.16,35.29,34.92,35.2728,2262,0
+QQQA.US,D,20230908,000000,35.1872,35.1872,35.1872,35.1872,127,0
+QQQA.US,D,20230911,000000,35.26,35.67,35.26,35.67,1514,0
+QQQA.US,D,20230912,000000,35.29,35.2901,35.0403,35.0403,257,0
+QQQA.US,D,20230913,000000,35.04,35.2209,35.03,35.0493,764,0
+QQQA.US,D,20230914,000000,35.05,35.3291,35.05,35.3291,253,0
+QQQA.US,D,20230915,000000,34.4406,34.4406,34.4,34.4,505,0
+QQQA.US,D,20230918,000000,34.6001,34.6001,34.533,34.533,520,0
+QQQA.US,D,20230919,000000,34.25,34.45,34.25,34.4455,753,0
+QQQA.US,D,20230920,000000,34.072,34.072,34.072,34.072,103,0
+QQQA.US,D,20230921,000000,33.66,33.66,33.18,33.18,1843,0
+QQQA.US,D,20230922,000000,33.32,33.32,33.32,33.32,16,0
+QQQA.US,D,20230925,000000,33.2,33.4875,33.2,33.4875,280,0
+QQQA.US,D,20230926,000000,33.3,33.3,33.01,33.0386,3420,0
+QQQA.US,D,20230927,000000,33.23,33.23,33.0999,33.2155,686,0
+QQQA.US,D,20230928,000000,33.6616,33.6616,33.48,33.5674,2360,0
+QQQA.US,D,20230929,000000,33.91,33.92,33.5784,33.5969,3485,0
+QQQA.US,D,20231002,000000,33.712,33.77,33.712,33.7656,569,0
+QQQA.US,D,20231003,000000,33.5,33.5,32.855,32.9399,1310,0
+QQQA.US,D,20231004,000000,33.09,33.66,33.09,33.6332,4240,0
+QQQA.US,D,20231005,000000,33.63,33.63,33.5379,33.5379,1982,0
+QQQA.US,D,20231006,000000,33.51,34.47,33.51,34.4143,1816,0
+QQQA.US,D,20231009,000000,34.14,34.5323,33.97,34.5058,1906,0
+QQQA.US,D,20231010,000000,34.8898,35.0702,34.8406,34.8406,6732,0
+QQQA.US,D,20231011,000000,35.04,35.04,34.86,35.0281,1705,0
+QQQA.US,D,20231012,000000,35.12,35.2951,34.6999,34.8884,2381,0
+QQQA.US,D,20231013,000000,34.2201,34.23,34.22,34.2222,2442,0
+QQQA.US,D,20231016,000000,34.37,34.6873,34.37,34.6873,871,0
+QQQA.US,D,20231017,000000,34.56,34.62,34.56,34.5928,596,0
+QQQA.US,D,20231018,000000,34.0401,34.06,33.8495,33.8495,626,0
+QQQA.US,D,20231019,000000,33.9,34.0427,33.53,33.5637,1116,0
+QQQA.US,D,20231020,000000,33.325,33.325,32.98,33.02,2835,0
+QQQA.US,D,20231023,000000,32.64,33.3201,32.61,33.1197,1028,0
+QQQA.US,D,20231024,000000,33.58,33.6083,33.31,33.6083,522,0
+QQQA.US,D,20231025,000000,33.15,33.15,32.6099,32.6099,957,0
+QQQA.US,D,20231026,000000,32.47,32.5401,31.9606,32.0957,2044,0
+QQQA.US,D,20231027,000000,32.13,32.13,32.04,32.0899,1035,0
+QQQA.US,D,20231030,000000,32.4271,32.4271,32.4271,32.4271,632,0
+QQQA.US,D,20231031,000000,32.7022,32.7022,32.7022,32.7022,168,0
+QQQA.US,D,20231101,000000,32.64,33.0894,32.64,33.0894,1959,0
+QQQA.US,D,20231102,000000,33.52,33.6835,33.52,33.6835,355,0
+QQQA.US,D,20231103,000000,33.72,34.3,33.72,34.2043,2489,0
+QQQA.US,D,20231106,000000,34.36,34.36,34.05,34.2857,1169,0
+QQQA.US,D,20231107,000000,34.7996,34.7996,34.7996,34.7996,26,0
+QQQA.US,D,20231108,000000,34.8,34.9346,34.8,34.9346,491,0
+QQQA.US,D,20231109,000000,35.04,35.05,34.6628,34.6628,4008,0
+QQQA.US,D,20231110,000000,34.7,35.25,34.7,35.23,2034,0
+QQQA.US,D,20231113,000000,35.33,35.33,35.31,35.3272,1289,0
+QQQA.US,D,20231114,000000,36.07,36.37,36,36.3674,2456,0
+QQQA.US,D,20231115,000000,36.66,36.66,36.096,36.096,1713,0
+QQQA.US,D,20231116,000000,35.89,35.99,35.89,35.9366,1973,0
+QQQA.US,D,20231117,000000,36.21,36.21,36.1331,36.1331,423,0
+QQQA.US,D,20231120,000000,36.34,36.7,36.34,36.7,1678,0
+QQQA.US,D,20231121,000000,36.5,36.56,36.4999,36.5204,1529,0
+QQQA.US,D,20231122,000000,36.75,36.75,36.43,36.5,2585,0
+QQQA.US,D,20231124,000000,36.55,36.5604,36.5101,36.5604,976,0
+QQQA.US,D,20231127,000000,36.57,36.78,36.5504,36.5504,3167,0
+QQQA.US,D,20231128,000000,36.77,37.1001,36.77,37.0904,7028,0
+QQQA.US,D,20231129,000000,37.54,37.86,37.54,37.6276,1543,0
+QQQA.US,D,20231130,000000,37.82,37.86,37.3344,37.6278,7751,0
+QQQA.US,D,20231201,000000,37.69,37.6901,37.69,37.6901,452,0
+QQQA.US,D,20231204,000000,37.33,37.33,36.86,37.16,6148,0
+QQQA.US,D,20231205,000000,37.1119,37.1119,37.1119,37.1119,137,0
+QQQA.US,D,20231206,000000,36.95,36.95,36.76,36.7639,1438,0
+QQQA.US,D,20231207,000000,36.98,37.1018,36.98,37.1018,1899,0
+QQQA.US,D,20231208,000000,37.146,37.3695,37.08,37.3497,5955,0
+QQQA.US,D,20231211,000000,37.8,38.1,37.8,38.0996,3575,0
+QQQA.US,D,20231212,000000,38.37,38.5499,38.31,38.549,5034,0
+QQQA.US,D,20231213,000000,38.66,39.14,38.52,39.0427,12972,0
+QQQA.US,D,20231214,000000,39.2,39.2825,38.58,38.8358,19543,0
+QQQA.US,D,20231215,000000,39.16,39.31,39.16,39.3012,4766,0
+QQQA.US,D,20231218,000000,39.34,39.66,39.34,39.5892,4034,0
+QQQA.US,D,20231219,000000,39.8,39.9099,39.7901,39.8361,1206,0
+QQQA.US,D,20231220,000000,39.59,39.909,39.17,39.195,8055,0
+QQQA.US,D,20231221,000000,39.52,39.6612,39.4205,39.6612,2006,0
+QQQA.US,D,20231222,000000,39.63,39.63,39.3189,39.3189,1426,0
+QQQA.US,D,20231226,000000,39.5,39.6,39.48,39.5672,3253,0
+QQQA.US,D,20231227,000000,39.7,39.7,39.4803,39.5203,3302,0
+QQQA.US,D,20231228,000000,39.6,39.6,39.4441,39.4441,1027,0
+QQQA.US,D,20231229,000000,39.39,39.47,39.2573,39.2573,1266,0
+QQQA.US,D,20240102,000000,38.91,38.91,38.24,38.44,38119,0
+QQQA.US,D,20240103,000000,38.0858,38.12,37.93,37.9403,1246,0
+QQQA.US,D,20240104,000000,37.85,37.85,37.75,37.7578,923,0
+QQQA.US,D,20240105,000000,37.67,38,37.66,37.7323,3268,0
+QQQA.US,D,20240108,000000,37.93,38.76,37.93,38.76,1950,0
+QQQA.US,D,20240109,000000,38.95,39.11,38.92,39.0328,4508,0
+QQQA.US,D,20240110,000000,39.31,39.51,39.16,39.4473,3145,0
+QQQA.US,D,20240111,000000,39.52,39.6287,39.18,39.6287,743,0
+QQQA.US,D,20240112,000000,39.575,39.59,39.45,39.488,3006,0
+QQQA.US,D,20240116,000000,39.41,39.68,39.41,39.68,1125,0
+QQQA.US,D,20240117,000000,39.04,39.33,39.04,39.3269,4824,0
+QQQA.US,D,20240118,000000,39.58,39.7214,39.36,39.7214,4717,0
+QQQA.US,D,20240119,000000,40,40.6201,39.97,40.6201,3606,0
+QQQA.US,D,20240122,000000,41.07,41.27,40.91,40.9322,3981,0
+QQQA.US,D,20240123,000000,40.99,41.1303,40.85,41.1303,1360,0
+QQQA.US,D,20240124,000000,41.4052,41.64,41.2078,41.2078,5172,0
+QQQA.US,D,20240125,000000,41.64,41.64,41.17,41.2409,1957,0
+QQQA.US,D,20240126,000000,40.93,41.185,40.7901,40.97,2409,0
+QQQA.US,D,20240129,000000,40.88,41.3633,40.88,41.3633,5858,0
+QQQA.US,D,20240130,000000,41.36,41.36,41.07,41.1446,5762,0
+QQQA.US,D,20240131,000000,40.69,40.94,40.37,40.4092,4730,0
+QQQA.US,D,20240201,000000,40.72,41.13,40.63,41.0585,2413,0
+QQQA.US,D,20240202,000000,41.43,41.94,41.43,41.8151,2127,0
+QQQA.US,D,20240205,000000,41.55,41.6645,41.31,41.6645,7167,0
+QQQA.US,D,20240206,000000,41.82,41.89,41.0599,41.4777,3387,0
+QQQA.US,D,20240207,000000,42.0301,42.45,42.0301,42.39,3663,0
+QQQA.US,D,20240208,000000,42.8668,42.8668,42.81,42.82,1979,0
+QQQA.US,D,20240209,000000,42.97,43.37,42.97,43.32,2236,0
+QQQA.US,D,20240212,000000,43.39,43.3999,43.01,43.01,1309,0
+QQQA.US,D,20240213,000000,41.76,42.4303,41.76,42.17,2173,0
+QQQA.US,D,20240214,000000,42.97,43,42.92,43,1452,0
+QQQA.US,D,20240215,000000,42.9601,43.17,42.9601,43.17,704,0
+QQQA.US,D,20240216,000000,42.84,42.84,42.41,42.41,1106,0
+QQQA.US,D,20240220,000000,42.21,42.24,41.59,42.12,8171,0
+QQQA.US,D,20240221,000000,40.82,40.82,40.625,40.77,1489,0
+QQQA.US,D,20240222,000000,42.23,42.55,42.23,42.4772,4044,0
+QQQA.US,D,20240223,000000,42.47,42.5726,42.06,42.289,2595,0
+QQQA.US,D,20240226,000000,42.8364,42.8734,42.593,42.593,2329,0
+QQQA.US,D,20240227,000000,42.99,43,42.91,43,2659,0
+QQQA.US,D,20240228,000000,42.78,43.01,42.72,43.01,1736,0
+QQQA.US,D,20240229,000000,42.91,43.27,42.91,43.27,988,0
+QQQA.US,D,20240301,000000,43.48,43.71,43.4799,43.71,4755,0
+QQQA.US,D,20240304,000000,43.84,43.89,43.65,43.71,2777,0
+QQQA.US,D,20240305,000000,43.4,43.4,42.49,42.78,6619,0
+QQQA.US,D,20240306,000000,43.05,43.4358,43.05,43.23,4548,0
+QQQA.US,D,20240307,000000,43.3583,43.9,43.3583,43.82,4441,0
+QQQA.US,D,20240308,000000,44.04,44.07,42.9798,42.9798,4723,0
+QQQA.US,D,20240311,000000,42.82,42.82,42.68,42.68,1013,0
+QQQA.US,D,20240312,000000,43.2628,43.54,43.1872,43.5261,1267,0
+QQQA.US,D,20240313,000000,43.36,43.52,43.3,43.39,2254,0
+QQQA.US,D,20240314,000000,43,43.2,43,43.2,1606,0
+QQQA.US,D,20240315,000000,42.8,42.8,42.26,42.26,1429,0
+QQQA.US,D,20240318,000000,42.9,42.92,42.8199,42.82,1766,0
+QQQA.US,D,20240319,000000,42.64,43.14,42.531,43.14,5787,0
+QQQA.US,D,20240320,000000,43.48,43.79,43.17,43.79,1659,0
+QQQA.US,D,20240321,000000,44.31,44.37,44.01,44.01,3390,0
+QQQA.US,D,20240322,000000,43.74,43.83,43.74,43.78,2377,0
+QQQA.US,D,20240325,000000,43.8153,43.8153,43.78,43.78,796,0
+QQQA.US,D,20240326,000000,43.97,44.11,43.6,43.68,11383,0
+QQQA.US,D,20240327,000000,43.68,43.68,43.18,43.32,1225,0
+QQQA.US,D,20240328,000000,43.32,43.59,43.3,43.34,3780,0
+QQQA.US,D,20240401,000000,43.47,43.47,43.25,43.42,1436,0
+QQQA.US,D,20240402,000000,42.8074,43.08,42.8074,43.08,2037,0
+QQQA.US,D,20240403,000000,43.22,43.22,43.18,43.18,705,0
+QQQA.US,D,20240404,000000,43.545,43.545,42.26,42.26,2740,0
+QQQA.US,D,20240405,000000,42.36,42.987,42.3497,42.89,3668,0
+QQQA.US,D,20240408,000000,42.94,42.94,42.75,42.77,1025,0
+QQQA.US,D,20240409,000000,42.98,42.98,42.61,42.75,1150,0
+QQQA.US,D,20240410,000000,42.62,42.66,42.62,42.66,832,0
+QQQA.US,D,20240411,000000,42.66,43.34,42.66,43.33,3450,0
+QQQA.US,D,20240412,000000,42.5459,42.61,42.28,42.28,2788,0
+QQQA.US,D,20240415,000000,42.72,42.82,41.33,41.46,5005,0
+QQQA.US,D,20240416,000000,41.62,41.62,41.46,41.46,620,0
+QQQA.US,D,20240417,000000,41.72,41.72,40.9,41.01,6634,0
+QQQA.US,D,20240418,000000,41.115,41.115,40.76,40.76,599,0
+QQQA.US,D,20240419,000000,40.63,40.63,39.85,39.92,12433,0
+QQQA.US,D,20240422,000000,40.375,40.38,40.16,40.19,2828,0
+QQQA.US,D,20240423,000000,40.525,41,40.5,40.87,17524,0
+QQQA.US,D,20240424,000000,41.2906,41.2906,40.6454,40.78,1654,0
+QQQA.US,D,20240425,000000,40.13,40.83,40.13,40.83,420,0
+QQQA.US,D,20240426,000000,41.24,41.66,41.24,41.48,2070,0
+QQQA.US,D,20240429,000000,41.28,41.52,41.28,41.52,472,0
+QQQA.US,D,20240430,000000,41.34,41.34,40.5823,40.5823,987,0
+QQQA.US,D,20240501,000000,40.38,40.89,40.03,40.03,3399,0
+QQQA.US,D,20240502,000000,40.3804,40.6123,40.3804,40.6123,2858,0
+QQQA.US,D,20240503,000000,41.27,41.39,41.27,41.39,1129,0
+QQQA.US,D,20240506,000000,41.81,42.26,41.81,42.26,1698,0
+QQQA.US,D,20240507,000000,42.21,42.385,42.12,42.12,2194,0
+QQQA.US,D,20240508,000000,41.79,42.33,41.79,42.21,1256,0
+QQQA.US,D,20240509,000000,42.4101,42.51,42.4099,42.51,876,0
+QQQA.US,D,20240510,000000,42.6608,42.73,42.595,42.73,1291,0
+QQQA.US,D,20240513,000000,42.64,42.64,42.45,42.48,1056,0
+QQQA.US,D,20240514,000000,42.37,42.88,42.37,42.88,1565,0
+QQQA.US,D,20240515,000000,43.18,43.93,43.18,43.93,2260,0
+QQQA.US,D,20240516,000000,43.8386,43.891,43.4,43.4,10018,0
+QQQA.US,D,20240517,000000,43.51,43.51,43.3099,43.39,1579,0
+QQQA.US,D,20240520,000000,43.8501,43.8501,43.77,43.83,1168,0
+QQQA.US,D,20240521,000000,43.84,44.01,43.8399,44.01,658,0
+QQQA.US,D,20240522,000000,44.02,44.04,43.645,43.8475,2306,0
+QQQA.US,D,20240523,000000,44.35,44.64,43.86,44.05,5250,0
+QQQA.US,D,20240524,000000,44.4382,44.4382,44.35,44.35,2811,0
+QQQA.US,D,20240528,000000,44.4858,44.7,44.4858,44.7,3923,0
+QQQA.US,D,20240529,000000,44.14,44.14,44.06,44.06,1062,0
+QQQA.US,D,20240530,000000,43.91,43.955,43.5,43.56,1807,0
+QQQA.US,D,20240531,000000,42.55,43.1918,42.32,43.1918,2718,0
+QQQA.US,D,20240603,000000,43.1854,43.1854,43.07,43.15,732,0
+QQQA.US,D,20240604,000000,43.14,43.14,43.09,43.09,747,0
+QQQA.US,D,20240605,000000,44.38,44.7,44.38,44.7,1019,0
+QQQA.US,D,20240606,000000,44.68,44.68,44.5,44.5,1528,0
+QQQA.US,D,20240607,000000,44.35,44.6,44.3,44.3,2263,0
+QQQA.US,D,20240610,000000,44.23,45.24,44.23,45.24,1152,0
+QQQA.US,D,20240611,000000,44.9899,45.3535,44.9899,45.3535,2585,0
+QQQA.US,D,20240612,000000,46.0523,46.21,45.96,46.21,5690,0
+QQQA.US,D,20240613,000000,46.51,46.51,46.225,46.35,1370,0
+QQQA.US,D,20240614,000000,46.31,46.56,46.2983,46.56,5367,0
+QQQA.US,D,20240617,000000,46.68,47.5099,46.26,47.46,9072,0
+QQQA.US,D,20240618,000000,47.56,48.03,47.54,47.97,6365,0
+QQQA.US,D,20240620,000000,48.2,48.2,46.82,47.11,9278,0
+QQQA.US,D,20240621,000000,46.61,46.67,46.53,46.67,3850,0
+QQQA.US,D,20240624,000000,46.07,46.0701,45.78,45.78,682,0
+QQQA.US,D,20240625,000000,46.12,46.56,46.12,46.56,3533,0
+QQQA.US,D,20240626,000000,46.39,46.505,46.07,46.07,1632,0
+QQQA.US,D,20240627,000000,46.18,46.219,46.14,46.19,2387,0
+QQQA.US,D,20240628,000000,46.34,46.5899,45.98,45.98,2102,0
+QQQA.US,D,20240701,000000,46.05,46.21,45.6832,46.14,1924,0
+QQQA.US,D,20240702,000000,45.94,46.56,45.94,46.56,1186,0
+QQQA.US,D,20240703,000000,46.49,47.01,46.49,47.01,1713,0
+QQQA.US,D,20240705,000000,47.01,47.21,47.01,47.21,1675,0
+QQQA.US,D,20240708,000000,47.23,47.33,47.23,47.33,1418,0
+QQQA.US,D,20240709,000000,47.6,47.6,47.39,47.39,1345,0
+QQQA.US,D,20240710,000000,47.52,47.73,47.4944,47.68,587,0
+QQQA.US,D,20240711,000000,47.49,47.49,46.55,46.55,1867,0
+QQQA.US,D,20240712,000000,47.145,47.145,46.65,46.65,593,0
+QQQA.US,D,20240715,000000,46.81,47.08,46.81,46.87,796,0
+QQQA.US,D,20240716,000000,46.67,47.1,46.6502,46.8,1656,0
+QQQA.US,D,20240717,000000,45,45,44.22,44.22,2365,0
+QQQA.US,D,20240718,000000,43.99,44.05,43.42,44.05,3853,0
+QQQA.US,D,20240719,000000,43.78,43.78,43.26,43.26,1033,0
+QQQA.US,D,20240722,000000,43.57,44.14,43.57,44.02,2085,0
+QQQA.US,D,20240723,000000,43.84,43.96,43.69,43.69,3191,0
+QQQA.US,D,20240724,000000,41.8,41.8,41.65,41.69,690,0
+QQQA.US,D,20240725,000000,41.58,41.69,40.84,40.84,1463,0
+QQQA.US,D,20240726,000000,41.23,41.65,41.2103,41.51,1472,0
+QQQA.US,D,20240729,000000,41.79,41.79,41.25,41.25,721,0
+QQQA.US,D,20240730,000000,41.39,41.39,40.03,40.03,3376,0
+QQQA.US,D,20240731,000000,41.7422,42.24,41.7228,42.24,1323,0
+QQQA.US,D,20240801,000000,40.17,40.17,40.17,40.17,150,0
+QQQA.US,D,20240802,000000,38.525,38.525,38.088,38.31,1219,0
+QQQA.US,D,20240805,000000,36.1,37.93,36.03,37.81,4811,0
+QQQA.US,D,20240806,000000,38.37,39.08,38.3699,38.44,1771,0
+QQQA.US,D,20240807,000000,39.29,39.29,37.69,37.69,261,0
+QQQA.US,D,20240808,000000,38.39,39.47,38.39,39.47,1635,0
+QQQA.US,D,20240809,000000,39.5155,39.77,39.5155,39.77,461,0
+QQQA.US,D,20240812,000000,39.83,39.83,39.66,39.72,3104,0
+QQQA.US,D,20240813,000000,40.08,40.86,40.08,40.8,3098,0
+QQQA.US,D,20240814,000000,41.15,41.17,40.83,41.01,2864,0
+QQQA.US,D,20240815,000000,41.59,42.37,41.59,42.27,2028,0
+QQQA.US,D,20240816,000000,42.02,42.26,42.02,42.13,1816,0
+QQQA.US,D,20240819,000000,42.0872,42.68,42.0872,42.68,11477,0
+QQQA.US,D,20240820,000000,42.77,42.92,42.33,42.48,6181,0
+QQQA.US,D,20240821,000000,42.61,42.872,42.52,42.83,1734,0
+QQQA.US,D,20240822,000000,42.2,42.2,41.95,41.95,547,0
+QQQA.US,D,20240823,000000,42.5,42.5,42.3,42.45,3125,0
+QQQA.US,D,20240826,000000,42.3,42.3,41.76,41.76,3198,0
+QQQA.US,D,20240827,000000,41.89,41.95,41.89,41.91,5523,0
+QQQA.US,D,20240828,000000,41.27,41.41,41.13,41.41,2719,0
+QQQA.US,D,20240829,000000,41.89,41.98,41.34,41.34,4752,0
+QQQA.US,D,20240830,000000,41.79,42.06,41.55,42,3857,0
+QQQA.US,D,20240903,000000,40.48,40.48,40.03,40.03,1650,0
+QQQA.US,D,20240904,000000,39.84,40.03,39.84,40.03,515,0
+QQQA.US,D,20240905,000000,40.18,40.18,39.79,39.79,1946,0
+QQQA.US,D,20240906,000000,39.18,39.18,38.5908,38.5908,866,0
+QQQA.US,D,20240909,000000,39.12,39.25,39.01,39.25,1071,0
+QQQA.US,D,20240910,000000,39.34,39.49,39.16,39.47,2088,0
+QQQA.US,D,20240911,000000,39.8741,40.58,39.8741,40.58,347,0
+QQQA.US,D,20240912,000000,40.7068,40.88,40.69,40.87,853,0
+QQQA.US,D,20240913,000000,41.41,41.42,41.41,41.42,632,0
+QQQA.US,D,20240916,000000,41.26,41.29,41.23,41.23,1730,0
+QQQA.US,D,20240917,000000,41.68,41.68,41.45,41.54,1046,0
+QQQA.US,D,20240918,000000,41.39,41.55,41.22,41.22,2451,0
+QQQA.US,D,20240919,000000,42.41,42.7505,42.33,42.53,3470,0
+QQQA.US,D,20240920,000000,42.813517,42.95,42.813517,42.91,1040,0
+QQQA.US,D,20240923,000000,43.41,43.42,43.21,43.21,16473,0
+QQQA.US,D,20240924,000000,43.53,43.66,43.465,43.58,15865,0
+QQQA.US,D,20240925,000000,43.58,43.83,43.58,43.73,2295,0
+QQQA.US,D,20240926,000000,44.83,44.83,43.88,44.13,3400,0
+QQQA.US,D,20240927,000000,43.91,43.91,43.75,43.78,2073,0
+QQQA.US,D,20240930,000000,43.6509,43.6509,43.4801,43.59,1335,0
+QQQA.US,D,20241001,000000,42.655,43.2674,42.655,42.99,1146,0
+QQQA.US,D,20241002,000000,43.25,43.38,43.25,43.26,2407,0
+QQQA.US,D,20241003,000000,43.08,43.63,43.08,43.63,2923,0
+QQQA.US,D,20241004,000000,44.021408,44.35,44.021408,44.35,765,0
+QQQA.US,D,20241007,000000,43.92,43.92,43.92,43.92,654,0
+QQQA.US,D,20241008,000000,44.3449,44.63,44.34,44.52,4056,0
+QQQA.US,D,20241009,000000,44.58,44.975,44.4494,44.94,1845,0
+QQQA.US,D,20241010,000000,44.94,45.11,44.94,45.04,2203,0
+QQQA.US,D,20241011,000000,45.17,45.19,45.122,45.155,1169,0
+QQQA.US,D,20241014,000000,45.6882,45.6882,45.4857,45.57,5724,0
+QQQA.US,D,20241015,000000,45.53,45.53,43.87,43.93,2806,0
+QQQA.US,D,20241016,000000,43.99,43.99,43.92,43.94,1058,0
+QQQA.US,D,20241017,000000,44.57,44.57,43.94,43.94,1491,0
+QQQA.US,D,20241018,000000,44.3,44.3,44.24,44.25,2686,0
+QQQA.US,D,20241021,000000,44.17,44.35,44.17,44.31,9440,0
+QQQA.US,D,20241022,000000,44.09,44.3475,44.09,44.2,1330,0
+QQQA.US,D,20241023,000000,43.93,43.93,43.23,43.52,2155,0
+QQQA.US,D,20241024,000000,44.07,44.19,44.07,44.14,837,0
+QQQA.US,D,20241025,000000,44.7475,44.7475,44.36,44.36,1173,0
+QQQA.US,D,20241028,000000,44.72,44.8023,44.56,44.56,1689,0
+QQQA.US,D,20241029,000000,44.94,45,44.9,44.94,6409,0
+QQQA.US,D,20241030,000000,44.7,44.7,44.4,44.4,9759,0
+QQQA.US,D,20241031,000000,43.77,43.77,43.7,43.7,701,0
+QQQA.US,D,20241101,000000,44.2,44.25,43.93,43.93,1747,0
+QQQA.US,D,20241104,000000,43.72,43.951,43.63,43.63,899,0
+QQQA.US,D,20241105,000000,44.2,44.35,44.1856,44.35,684,0
+QQQA.US,D,20241106,000000,45.13,45.61,45.13,45.61,1234,0
+QQQA.US,D,20241107,000000,45.905,46.0952,45.905,46.03,2344,0
+QQQA.US,D,20241108,000000,46.22,46.43,46.22,46.33,868,0
+QQQA.US,D,20241111,000000,46.77,46.81,46.6,46.81,2417,0
+QQQA.US,D,20241112,000000,46.81,46.81,46.38,46.44,2344,0
+QQQA.US,D,20241113,000000,46.45,46.45,46.2,46.22,1300,0
+QQQA.US,D,20241114,000000,45.88,45.88,45.67,45.67,489,0
+QQQA.US,D,20241115,000000,45.2,45.22,44.76,44.78,1874,0
+QQQA.US,D,20241118,000000,45.29,45.29,45.25,45.25,1072,0
+QQQA.US,D,20241119,000000,45.17,45.77,45.135,45.74,1691,0
+QQQA.US,D,20241120,000000,45.35,45.66,45.35,45.66,1140,0
+QQQA.US,D,20241121,000000,45.975,46.2699,45.975,46.2,1162,0
+QQQA.US,D,20241122,000000,46.16,46.58,46.16,46.56,4831,0
+QQQA.US,D,20241125,000000,47.05,47.05,46.55,46.55,3018,0
+QQQA.US,D,20241126,000000,47.01,47.01,46.74,46.81,998,0
+QQQA.US,D,20241127,000000,46.7567,46.7567,46.47,46.5,885,0
+QQQA.US,D,20241129,000000,46.72,46.91,46.72,46.91,3005,0
+QQQA.US,D,20241202,000000,47.17,47.27,47.13,47.22,1913,0
+QQQA.US,D,20241203,000000,47.27,47.35,47.27,47.35,576,0
+QQQA.US,D,20241204,000000,47.63,47.84,47.63,47.84,2104,0
+QQQA.US,D,20241205,000000,47.975,48.0098,47.74,47.74,1849,0
+QQQA.US,D,20241206,000000,47.92,48.38,47.92,48.38,1706,0
+QQQA.US,D,20241209,000000,48.14,48.14,47.3995,47.47,1414,0
+QQQA.US,D,20241210,000000,47.72,47.72,47.17,47.17,1370,0
+QQQA.US,D,20241211,000000,48.0287,48.26,48.0287,48.26,778,0
+QQQA.US,D,20241212,000000,48.12,48.12,48.0088,48.0088,751,0
+QQQA.US,D,20241213,000000,48.29,48.3993,48.12,48.3993,1955,0
+QQQA.US,D,20241216,000000,48.495,48.8884,48.495,48.815,1189,0
+QQQA.US,D,20241217,000000,48.58,48.59,48.51,48.555,1946,0
+QQQA.US,D,20241218,000000,48.5203,48.5203,46.49,46.49,1806,0
+QQQA.US,D,20241219,000000,46.98,46.98,45.97,46.06,2168,0
+QQQA.US,D,20241220,000000,45.99,46.6237,45.99,46.17,983,0
+QQQA.US,D,20241223,000000,46.39,46.61,46.2,46.61,2582,0
+QQQA.US,D,20241224,000000,47.1,47.54,47.1,47.54,1166,0
+QQQA.US,D,20241226,000000,47.29,47.43,47.29,47.37,2470,0
+QQQA.US,D,20241227,000000,46.7836,46.7862,46.46,46.75,3111,0
+QQQA.US,D,20241230,000000,45.88,46.1,45.8,46.1,1960,0
+QQQA.US,D,20241231,000000,46.16,46.16,45.56,45.56,505,0
+QQQA.US,D,20250102,000000,46.09,46.0901,45.4,45.67,3688,0
+QQQA.US,D,20250103,000000,46.35,46.95,46.35,46.95,5353,0
+QQQA.US,D,20250106,000000,47.4,47.5695,47.35,47.555,4344,0
+QQQA.US,D,20250107,000000,47.69,47.69,46.52,46.66,5555,0
+QQQA.US,D,20250108,000000,46.7,46.7,46.39,46.56,2183,0
+QQQA.US,D,20250110,000000,46.43,46.6,45.89,46.38,8772,0
+QQQA.US,D,20250113,000000,46.08,46.25,46.08,46.25,4223,0
+QQQA.US,D,20250114,000000,46.586,46.586,46.17,46.17,1263,0
+QQQA.US,D,20250115,000000,47.24,47.58,47.24,47.5255,2481,0
+QQQA.US,D,20250116,000000,47.64,47.6401,47.44,47.44,513,0
+QQQA.US,D,20250117,000000,48.41,48.45,48.27,48.27,1941,0
+QQQA.US,D,20250121,000000,48.52,48.75,48.5,48.75,2040,0
+QQQA.US,D,20250122,000000,49.77,50.05,49.65,49.65,5828,0
+QQQA.US,D,20250123,000000,49.47,49.98,49.385,49.98,2656,0
+QQQA.US,D,20250124,000000,50,50,49.6,49.64,2987,0
+QQQA.US,D,20250127,000000,47.19,47.7686,47.1,47.57,2736,0
+QQQA.US,D,20250128,000000,47.22,48.38,47.22,48.269,617,0
+QQQA.US,D,20250129,000000,48.54,48.6778,48.34,48.6778,3012,0
+QQQA.US,D,20250130,000000,48.98,49.2332,48.98,49.2332,2021,0
+QQQA.US,D,20250131,000000,50.24,50.27,49.6837,49.6837,1607,0
+QQQA.US,D,20250203,000000,49.585,49.91,48.62,49.758,1788,0
+QQQA.US,D,20250204,000000,50.55,50.67,50.341,50.5199,2411,0
+QQQA.US,D,20250205,000000,50.6149,51.16,50.6149,51.1233,3346,0
+QQQA.US,D,20250206,000000,51.15,51.71,51.15,51.63,7225,0
+QQQA.US,D,20250207,000000,51.9,52.08,51.15,51.155,9670,0
+QQQA.US,D,20250210,000000,51.75,52.104,51.624,52.0831,13871,0
+QQQA.US,D,20250211,000000,51.71,51.71,51.18,51.3086,4111,0
+QQQA.US,D,20250212,000000,51.4,51.7896,51.34,51.7175,7046,0
+QQQA.US,D,20250213,000000,52.11,52.18,51.55,52.1498,4255,0
+QQQA.US,D,20250214,000000,52.26,52.7,52.26,52.69,3990,0
+QQQA.US,D,20250218,000000,52.91,52.91,52.29,52.55,3500,0
+QQQA.US,D,20250219,000000,52.47,52.5636,51.92,52.0779,5741,0
+QQQA.US,D,20250220,000000,50.75,50.88,50.41,50.85,9446,0
+QQQA.US,D,20250221,000000,50.7,50.73,49.265,49.36,4567,0
+QQQA.US,D,20250224,000000,48.91,48.91,48.165,48.4601,4298,0
+QQQA.US,D,20250225,000000,48,48,46.9001,47.49,4529,0
+QQQA.US,D,20250226,000000,47.4595,47.77,47.2701,47.37,4675,0
+QQQA.US,D,20250227,000000,48.09,48.09,45.88,45.94,3677,0
+QQQA.US,D,20250228,000000,45.63,46.63,45.45,46.63,3153,0
+QQQA.US,D,20250303,000000,47.08,47.08,45.28,45.67,7822,0
+QQQA.US,D,20250304,000000,44.94,45.39,44.282,45.07,8948,0
+QQQA.US,D,20250305,000000,45.22,45.75,44.72,45.6916,2114,0
+QQQA.US,D,20250306,000000,44.07,44.07,42.62,42.62,7412,0
+QQQA.US,D,20250307,000000,42.57,43.1,41.53,42.9409,2426,0
+QQQA.US,D,20250310,000000,41.92,41.92,40.227955,40.62,10703,0
+QQQA.US,D,20250311,000000,41.1,41.35,40.96,40.96,1616,0
+QQQA.US,D,20250312,000000,42.22,42.38,41.7,41.8907,8210,0
+QQQA.US,D,20250313,000000,41.13,41.13,40.665,40.665,959,0
+QQQA.US,D,20250314,000000,41.31,41.95,41.31,41.93,3006,0
+QQQA.US,D,20250317,000000,41.84,42.6212,41.84,42.44,2830,0
+QQQA.US,D,20250318,000000,41.52,41.52,41.3765,41.3765,570,0
+QQQA.US,D,20250319,000000,42.13,42.29,42.13,42.29,578,0
+QQQA.US,D,20250320,000000,42.665,42.71,42.25,42.25,2712,0
+QQQA.US,D,20250321,000000,41.69,42.62,41.69,42.62,1083,0
+QQQA.US,D,20250324,000000,43.749,43.99,43.6505,43.9,5976,0
+QQQA.US,D,20250325,000000,44.07,44.28,44.07,44.28,1414,0
+QQQA.US,D,20250326,000000,44.26,44.26,43.18,43.18,836,0
+QQQA.US,D,20250327,000000,42.73,43.1546,42.3,42.3,3536,0
+QQQA.US,D,20250328,000000,41.69,41.69,41.07,41.23,1293,0
+QQQA.US,D,20250331,000000,40.1,40.96,39.908,40.92,3659,0
+QQQA.US,D,20250401,000000,40.76,41.46,40.76,41.46,1187,0
+QQQA.US,D,20250402,000000,41.7794,42.18,41.71,42.18,1063,0
+QQQA.US,D,20250403,000000,39.96,40.2304,39.39,39.4,4608,0
+QQQA.US,D,20250404,000000,37.5,37.63,36.41,36.44,6250,0
+QQQA.US,D,20250407,000000,34.72,38.19,34.55,36.87,9269,0
+QQQA.US,D,20250408,000000,38.73,38.73,36.12,36.7,2933,0
+QQQA.US,D,20250409,000000,37.22,41.6,36.54,41.59,12654,0
+QQQA.US,D,20250410,000000,40.61,40.61,39.52,39.73,2128,0
+QQQA.US,D,20250411,000000,39.27,40.1,39.2217,40.1,2420,0
+QQQA.US,D,20250414,000000,41.19,41.19,39.91,40.11,4061,0
+QQQA.US,D,20250415,000000,40.69,40.7001,40.508,40.59,2055,0
+QQQA.US,D,20250417,000000,39.7959,39.7959,39.61,39.6191,2474,0
+QQQA.US,D,20250421,000000,39.18,39.18,38.62,38.62,907,0
+QQQA.US,D,20250422,000000,39.6244,39.7,39.39,39.6838,1327,0
+QQQA.US,D,20250423,000000,40.49,40.7044,40.13,40.13,3632,0
+QQQA.US,D,20250424,000000,40.38,40.95,40.38,40.95,1494,0
+QQQA.US,D,20250425,000000,40.602916,40.93,40.602916,40.93,1945,0
+QQQA.US,D,20250428,000000,40.87,41.2487,40.87,41.2487,680,0
+QQQA.US,D,20250429,000000,41.67,41.7,41.67,41.7,398,0
+QQQA.US,D,20250430,000000,40.913,41.82,40.91,41.82,1738,0
+QQQA.US,D,20250501,000000,42.06,42.06,41.81,41.81,1509,0
+QQQA.US,D,20250502,000000,42.1,42.495,42.09,42.39,3243,0
+QQQA.US,D,20250505,000000,42.284223,42.39,42.284223,42.33,808,0
+QQQA.US,D,20250507,000000,41.71,41.71,41.61,41.61,344,0
+QQQA.US,D,20250508,000000,41.68,41.9,41.4,41.57,1640,0
+QQQA.US,D,20250509,000000,41.7,41.7,41.47,41.4895,1640,0
+QQQA.US,D,20250512,000000,42.45,42.45,41.8,42.22,4486,0
+QQQA.US,D,20250513,000000,42.503,42.82,42.503,42.65,4637,0
+QQQA.US,D,20250514,000000,42.73,42.73,42.57,42.61,1936,0
+QQQA.US,D,20250515,000000,42.46,43.0501,42.46,43.04,1338,0
+QQQA.US,D,20250516,000000,43.1996,43.42,43.1996,43.42,916,0
+QQQA.US,D,20250519,000000,43.34,43.5367,43.34,43.5367,949,0
+QQQA.US,D,20250520,000000,43.52,43.59,43.46,43.59,1217,0
+QQQA.US,D,20250521,000000,43.4001,43.43,42.89,42.97,3226,0
+QQQA.US,D,20250522,000000,42.88,43.17,42.86,42.86,943,0
+QQQA.US,D,20250523,000000,42.85,43.0638,42.85,43.02,1095,0
+QQQA.US,D,20250527,000000,43.58,43.62,43.49,43.56,2706,0
+QQQA.US,D,20250528,000000,43.58,43.6499,43.41,43.41,1535,0
+QQQA.US,D,20250529,000000,43.46,43.46,43.31,43.31,569,0
+QQQA.US,D,20250530,000000,43.301,43.75,43.301,43.75,1707,0
+QQQA.US,D,20250602,000000,43.8562,43.96,43.8562,43.96,1120,0
+QQQA.US,D,20250603,000000,43.75,44,43.69,43.93,1703,0
+QQQA.US,D,20250604,000000,44.02,44.02,43.91,43.96,613,0
+QQQA.US,D,20250605,000000,43.865,44.06,43.37,43.37,994,0
+QQQA.US,D,20250606,000000,44.03,44.03,43.9947,43.9947,344,0
+QQQA.US,D,20250609,000000,43.84,43.87,43.52,43.72,1577,0
+QQQA.US,D,20250610,000000,43.71,43.91,43.7,43.91,2146,0
+QQQA.US,D,20250611,000000,43.95,44.11,43.9,43.9,1072,0
+QQQA.US,D,20250612,000000,43.93,44,43.93,44,352,0
+QQQA.US,D,20250613,000000,43.695,43.73,43.695,43.73,621,0
+QQQA.US,D,20250616,000000,44.189,44.2,44.02,44.02,1173,0
+QQQA.US,D,20250617,000000,43.84,43.84,43.5,43.5,1170,0
+QQQA.US,D,20250618,000000,43.71,43.71,43.5093,43.5093,1441,0
+QQQA.US,D,20250620,000000,43.91,43.91,43.42,43.51,1171,0
+QQQA.US,D,20250623,000000,43.85,44.21,43.73,44.21,1635,0
+QQQA.US,D,20250624,000000,44.35,44.5,44.3099,44.5,1263,0
+QQQA.US,D,20250625,000000,44.63,44.63,44.025,44.025,2277,0
+QQQA.US,D,20250626,000000,44.35,44.4907,44.35,44.4907,495,0
+QQQA.US,D,20250627,000000,44.54,44.54,44.51,44.51,1187,0
+QQQA.US,D,20250630,000000,44.85,45.01,44.83,45.01,1702,0
+QQQA.US,D,20250701,000000,44.75,44.75,44.54,44.54,624,0
+QQQA.US,D,20250702,000000,44.59,44.624,44.4,44.43,2826,0
+QQQA.US,D,20250703,000000,44.75,44.91,44.75,44.83,480,0
+QQQA.US,D,20250707,000000,44.82,44.95,44.82,44.95,341,0
+QQQA.US,D,20250708,000000,44.87,44.87,44.68,44.68,474,0
+QQQA.US,D,20250709,000000,44.7825,44.98,44.68,44.98,536,0
+QQQA.US,D,20250710,000000,44.98,44.98,44.694,44.72,2861,0
+QQQA.US,D,20250711,000000,44.58,44.58,44.41,44.51,1339,0
+QQQA.US,D,20250714,000000,45.02,45.0349,45.02,45.02,1848,0
+QQQA.US,D,20250715,000000,44.7701,44.7701,44.62,44.62,784,0
+QQQA.US,D,20250716,000000,44.61,44.7295,44.4215,44.7295,726,0
+QQQA.US,D,20250717,000000,44.72,44.967,44.72,44.967,1096,0
+QQQA.US,D,20250718,000000,45.05,45.08,45.05,45.0609,2099,0
+QQQA.US,D,20250721,000000,45.4432,45.4432,45.1697,45.1697,5600,0
+QQQA.US,D,20250722,000000,44.7,44.8019,44.7,44.8019,1023,0
+QQQA.US,D,20250723,000000,44.73,44.7544,44.35,44.7544,2036,0
+QQQA.US,D,20250724,000000,44.7,44.9,44.64,44.8322,3315,0
+QQQA.US,D,20250725,000000,45.1914,45.1914,45.19,45.1913,809,0
+QQQA.US,D,20250728,000000,45.262,45.3236,45.21,45.3236,2167,0
+QQQA.US,D,20250729,000000,45.2,45.37,45.2,45.26,1347,0
+QQQA.US,D,20250730,000000,45.49,45.58,45.31,45.4896,2910,0
+QQQA.US,D,20250731,000000,45.17,45.17,45.0701,45.0701,594,0
+QQQA.US,D,20250801,000000,44.38,44.38,44.2323,44.3405,2043,0
+QQQA.US,D,20250804,000000,44.75,44.79,44.75,44.7895,1468,0
+QQQA.US,D,20250805,000000,45.2,45.42,44.995,44.995,1380,0
+QQQA.US,D,20250806,000000,44.54,45.1081,44.486,45.1081,17292,0
+QQQA.US,D,20250807,000000,45.19,45.19,44.58,44.9837,1549,0
+QQQA.US,D,20250808,000000,45.16,45.21,45.16,45.1711,10408,0
+QQQA.US,D,20250811,000000,45.37,45.37,45.0447,45.0447,2503,0
+QQQA.US,D,20250812,000000,45.79,45.821,45.79,45.821,340,0
+QQQA.US,D,20250813,000000,46.17,46.17,45.7599,45.9175,2112,0
+QQQA.US,D,20250814,000000,45.67,45.73,45.67,45.6715,1151,0
+QQQA.US,D,20250815,000000,45.33,45.35,45.22,45.2612,4151,0
+QQQA.US,D,20250818,000000,45.08,45.3922,45.08,45.3922,868,0
+QQQA.US,D,20250819,000000,44.7795,44.78,44.4805,44.4805,3367,0
+QQQA.US,D,20250820,000000,44.25,44.3873,43.49,44.3873,9086,0
+QQQA.US,D,20250821,000000,43.93,44.0524,43.93,44.0524,893,0
+QQQA.US,D,20250822,000000,45.0125,45.0689,44.7246,44.7246,3854,0
+QQQA.US,D,20250825,000000,44.6628,44.67,44.5073,44.5073,2119,0
+QQQA.US,D,20250826,000000,44.68,44.73,44.545,44.7173,5389,0
+QQQA.US,D,20250827,000000,44.49,44.69,44.48,44.6619,6130,0
+QQQA.US,D,20250828,000000,44.65,44.9114,44.65,44.9114,1493,0
+QQQA.US,D,20250829,000000,44.27,44.3084,44.13,44.1605,2660,0
+QQQA.US,D,20250902,000000,43.41,43.8069,43.41,43.8069,3650,0
+QQQA.US,D,20250903,000000,43.85,43.85,43.53,43.7514,2124,0
+QQQA.US,D,20250904,000000,43.765,44.28,43.765,44.2774,1127,0
+QQQA.US,D,20250905,000000,44.595,44.65,44.2703,44.3843,2785,0
+QQQA.US,D,20250908,000000,44.79,45.0001,44.79,44.8938,2934,0
+QQQA.US,D,20250909,000000,44.92,45.2084,44.92,45.2084,817,0
+QQQA.US,D,20250910,000000,45.59,45.66,45.27,45.4998,3970,0
+QQQA.US,D,20250912,000000,46.06,46.06,45.85,45.9486,5869,0
+QQQA.US,D,20250915,000000,45.92,46.16,45.92,46.118,4498,0
+QQQA.US,D,20250916,000000,46.11,46.1214,45.92,46.1214,1132,0
+QQQA.US,D,20250917,000000,46.05,46.15,45.97,46.0616,1692,0
+QQQA.US,D,20250918,000000,46.36,46.81,46.36,46.7377,4047,0
+QQQA.US,D,20250919,000000,46.84,46.86,46.54,46.8597,4466,0
+QQQA.US,D,20250922,000000,47,47.0067,46.9139,46.9139,1590,0
+QQQA.US,D,20250923,000000,47.03,47.03,46.87,46.8708,805,0
+QQQA.US,D,20250924,000000,46.2306,46.2581,46.2202,46.2581,921,0
+QQQA.US,D,20250925,000000,45.82,46.17,45.7,46.1044,4193,0
+QQQA.US,D,20250926,000000,46.04,46.3221,46.04,46.3221,1459,0
+QQQA.US,D,20250929,000000,46.64,46.86,46.6101,46.6527,1528,0
+QQQA.US,D,20250930,000000,46.65,46.8294,46.52,46.8294,10854,0
+QQQA.US,D,20251002,000000,47.48,47.5845,47.48,47.5845,871,0
+QQQA.US,D,20251003,000000,47.5076,47.69,47.26,47.2622,1255,0
+QQQA.US,D,20251006,000000,48.2088,48.33,48.1801,48.1801,2793,0
+QQQA.US,D,20251007,000000,48.45,48.48,47.76,47.803,732,0
+QQQA.US,D,20251008,000000,47.89,48.9768,47.89,48.9768,5009,0
+QQQA.US,D,20251009,000000,48.89,48.89,48.6985,48.7673,1976,0
+QQQA.US,D,20251010,000000,48.77,48.77,46.8161,46.8161,2769,0
+QQQA.US,D,20251013,000000,47.646,47.96,47.646,47.8887,5186,0
+QQQA.US,D,20251014,000000,47.1385,48.02,47.1,47.5234,1731,0
+QQQA.US,D,20251015,000000,47.915,47.915,47.82,47.8803,1495,0
+QQQA.US,D,20251016,000000,48.36,48.3601,47.61,47.8193,3179,0
+QQQA.US,D,20251017,000000,47.82,48.13,47.82,48.0867,3938,0
+QQQA.US,D,20251020,000000,48.72,48.755,48.72,48.755,1065,0
+QQQA.US,D,20251021,000000,48.75,49.0198,48.75,48.9604,2128,0
+QQQA.US,D,20251022,000000,48.82,48.82,47.41,47.9088,4456,0
+QQQA.US,D,20251023,000000,48.56,48.815,48.56,48.815,3456,0
+QQQA.US,D,20251024,000000,49.53,49.58,49.485,49.485,1691,0
+QQQA.US,D,20251027,000000,50.11,50.38,50.11,50.3587,6192,0
+QQQA.US,D,20251028,000000,50.47,50.57,50.4499,50.4632,2664,0
+QQQA.US,D,20251029,000000,50.78,51,50.77,50.9496,5805,0
+QQQA.US,D,20251030,000000,50.7,50.7,50,50.0041,5504,0
+QQQA.US,D,20251031,000000,50.84,50.84,50.44,50.5627,3782,0
+QQQA.US,D,20251103,000000,50.95,50.99,50.81,50.8357,1956,0
+QQQA.US,D,20251104,000000,50,50,49.39,49.3931,2291,0
+QQQA.US,D,20251105,000000,49.8745,50.42,49.845,50.1723,13081,0
+QQQA.US,D,20251106,000000,49.93,49.93,48.79,48.8108,7465,0
+QQQA.US,D,20251107,000000,47.87,48.45,47.19,48.4303,3755,0
+QQQA.US,D,20251110,000000,49.6489,49.86,49.64,49.7734,10450,0
+QQQA.US,D,20251111,000000,49.175,49.175,49.077,49.077,1352,0
+QQQA.US,D,20251112,000000,49.09,49.172,48.97,49.0062,4914,0
+QQQA.US,D,20251113,000000,48.15,48.15,47.46,47.534,2771,0
+QQQA.US,D,20251114,000000,47.195,48.2,47.195,47.6155,3399,0
+QQQA.US,D,20251117,000000,47.4574,47.4732,46.9647,46.9647,2377,0
+QQQA.US,D,20251118,000000,46.49,46.97,46.081,46.5757,17951,0
+QQQA.US,D,20251119,000000,46.6,46.6,46.34,46.5382,891,0
+QQQA.US,D,20251120,000000,47.555,47.555,44.69,44.7203,12937,0
+QQQA.US,D,20251121,000000,44.9,45.46,44.9,45.0333,1872,0
+QQQA.US,D,20251124,000000,45.88,46.62,45.865,46.5866,7883,0
+QQQA.US,D,20251125,000000,45.795,46.8595,45.795,46.8595,2191,0
+QQQA.US,D,20251126,000000,47.373,47.4023,47.373,47.4023,454,0
+QQQA.US,D,20251128,000000,47.55,48.0168,47.55,48.0168,583,0
+QQQA.US,D,20251201,000000,47.62,47.9758,47.62,47.9758,317,0
+QQQA.US,D,20251202,000000,48.68,48.889,48.68,48.8295,1965,0
+QQQA.US,D,20251203,000000,48.79,49.2232,48.79,49.2232,2550,0
+QQQA.US,D,20251204,000000,48.9135,49.09,48.9135,49.0684,1122,0
+QQQA.US,D,20251208,000000,50.28,50.28,49.889,50.0012,1744,0
+QQQA.US,D,20251209,000000,50.01,50.4795,50.01,50.4487,6641,0
+QQQA.US,D,20251210,000000,50.55,51.0265,50.33,50.8909,1247,0
+QQQA.US,D,20251211,000000,50.35,50.82,50.35,50.8116,4981,0
+QQQA.US,D,20251212,000000,50.42,50.518,49.46,49.4695,9617,0
+QQQA.US,D,20251215,000000,50.05,50.05,49.49,49.4933,2720,0
+QQQA.US,D,20251216,000000,49.435,49.4861,49.35,49.4861,894,0
+QQQA.US,D,20251217,000000,49.66,49.66,48.0741,48.0741,959,0
+QQQA.US,D,20251218,000000,49.55,49.55,49.2858,49.2858,1014,0
+QQQA.US,D,20251219,000000,50.32,50.47,50.27,50.3488,1384,0
+QQQA.US,D,20251222,000000,51.06,51.06,50.67,50.8468,5452,0
+QQQA.US,D,20251223,000000,50.75,51.01,50.75,51.0034,4762,0
+QQQA.US,D,20251224,000000,51.08,51.24,51.08,51.2361,2118,0
+QQQA.US,D,20251226,000000,51.06,51.19,51.046,51.0513,3164,0
+QQQA.US,D,20251229,000000,50.54,50.7901,50.54,50.777,11138,0
+QQQA.US,D,20251230,000000,50.72,50.89,50.6181,50.6181,2975,0
+QQQA.US,D,20251231,000000,50.325,50.3701,49.99,49.997,1954,0
+QQQA.US,D,20260102,000000,50.84,50.87,50.1,50.3141,2722,0
+QQQA.US,D,20260105,000000,51.109,51.41,51.0015,51.048,6565,0
+QQQA.US,D,20260106,000000,51.44,52.05,51.44,52.048,6214,0
+QQQA.US,D,20260107,000000,51.8,52.31,51.8,52.1463,6832,0
+QQQA.US,D,20260108,000000,51.355,51.36,51.3204,51.3204,3843,0
+QQQA.US,D,20260109,000000,52.18,52.613674,52.18,52.6076,2856,0
+QQQA.US,D,20260112,000000,52.5,52.7,52.5,52.5709,3743,0
+QQQA.US,D,20260113,000000,52.74,53.04,52.6499,52.788,3516,0
+QQQA.US,D,20260114,000000,52.09,52.12,51.64,52.1169,9558,0
+QQQA.US,D,20260115,000000,53.16,53.16,52.5145,52.5145,2335,0
+QQQA.US,D,20260116,000000,53.18,53.18,52.672,52.8289,1599,0
+QQQA.US,D,20260120,000000,52.02,52.59,52,52.1027,7768,0
+QQQA.US,D,20260121,000000,52.58,54,52.58,53.8519,5439,0
+QQQA.US,D,20260122,000000,54.62,54.62,53.88,53.9648,6676,0
+QQQA.US,D,20260123,000000,53.58,53.82,53.54,53.6885,3541,0
+QQQA.US,D,20260126,000000,53.59,53.9,53.59,53.6744,5209,0
+QQQA.US,D,20260127,000000,54.325,54.99,54.325,54.8469,11134,0
+QQQA.US,D,20260128,000000,55.83,56.52,55.83,56.2924,7137,0
+QQQA.US,D,20260129,000000,56.54,56.705,55.82,56.5249,9696,0
+QQQA.US,D,20260130,000000,56.04,56.04,53.56,53.9034,7644,0
+QQQA.US,D,20260202,000000,53.65,55.35,53.65,55.076,8217,0
+QQQA.US,D,20260203,000000,55.7715,55.7715,53.89,54.3576,4796,0
+QQQA.US,D,20260204,000000,53.47,53.47,51.143351,51.8788,4510,0
+QQQA.US,D,20260205,000000,50.7834,51.575,50.7834,51.3603,2502,0
+QQQA.US,D,20260206,000000,51.95,53.28,51.95,53.2776,4291,0
+QQQA.US,D,20260209,000000,52.92,53.97,52.6,53.5882,3346,0
+QQQA.US,D,20260210,000000,53.59,53.59,52.7058,52.7058,2786,0
+QQQA.US,D,20260211,000000,53.58,53.96,52.85,53.8404,5919,0
+QQQA.US,D,20260212,000000,54.09,54.09,52.9274,52.9274,2542,0
+QQQA.US,D,20260213,000000,52.88,53.615,52.8,53.2791,2136,0
+QQQA.US,D,20260217,000000,52.79,53.48,52.46,53.1325,6483,0
+QQQA.US,D,20260218,000000,53.76,54.289,53.68,53.77,3389,0
diff --git a/daily/us/nasdaq etfs/rifr.us.txt b/daily/us/nasdaq etfs/rifr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b90174067eb9849a16073edbdf7c5aee5e4dc10
--- /dev/null
+++ b/daily/us/nasdaq etfs/rifr.us.txt	
@@ -0,0 +1,188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIFR.US,D,20250516,000000,24.81,24.96,24.74,24.9504,6838,0
+RIFR.US,D,20250519,000000,25.05,25.0655,25.05,25.0655,1894,0
+RIFR.US,D,20250520,000000,25.154,25.1566,25.154,25.1566,883,0
+RIFR.US,D,20250521,000000,25.06,25.0999,24.885,24.885,1643,0
+RIFR.US,D,20250523,000000,24.85,24.85,24.8423,24.8423,1118,0
+RIFR.US,D,20250527,000000,24.895,25.03,24.895,24.955,1480,0
+RIFR.US,D,20250528,000000,24.7295,24.7295,24.685,24.685,415,0
+RIFR.US,D,20250530,000000,24.91,25.0114,24.875,25.0114,2042,0
+RIFR.US,D,20250602,000000,25.09,25.1406,25.09,25.1406,610,0
+RIFR.US,D,20250603,000000,25.089,25.089,25.075,25.075,399,0
+RIFR.US,D,20250604,000000,25.15,25.15,24.9516,24.9516,152,0
+RIFR.US,D,20250606,000000,24.97,24.9767,24.955,24.9767,743,0
+RIFR.US,D,20250609,000000,24.89,24.955,24.83,24.8403,2042,0
+RIFR.US,D,20250610,000000,24.873,25.08,24.87,24.945,394132,0
+RIFR.US,D,20250611,000000,24.95,24.97,24.93,24.9333,258989,0
+RIFR.US,D,20250612,000000,25.035,25.1304,25.0226,25.1304,1614,0
+RIFR.US,D,20250613,000000,25.08,25.1,24.9493,24.9493,3164,0
+RIFR.US,D,20250616,000000,25.1458,25.1458,24.83,24.9151,3313,0
+RIFR.US,D,20250617,000000,24.8862,24.8862,24.69,24.7,1738,0
+RIFR.US,D,20250618,000000,24.7469,24.7838,24.723,24.727,2826,0
+RIFR.US,D,20250620,000000,24.81,24.8299,24.74,24.74,5572,0
+RIFR.US,D,20250623,000000,24.8861,24.9316,24.88,24.9316,1467,0
+RIFR.US,D,20250624,000000,25.02,25.08,25.0185,25.055,1304,0
+RIFR.US,D,20250625,000000,24.83,24.83,24.77,24.815,1589,0
+RIFR.US,D,20250626,000000,24.95,24.999,24.943,24.995,2345,0
+RIFR.US,D,20250627,000000,25.1,25.1,24.98,25.0031,1509,0
+RIFR.US,D,20250630,000000,25.0502,25.23,25.0502,25.2122,3987,0
+RIFR.US,D,20250701,000000,25.319,25.33,25.27,25.305,2856,0
+RIFR.US,D,20250702,000000,25.08,25.185,25.0675,25.185,4063,0
+RIFR.US,D,20250703,000000,25.16,25.1931,25.1599,25.1931,1062,0
+RIFR.US,D,20250707,000000,25.05,25.06,24.9109,24.936,3170,0
+RIFR.US,D,20250708,000000,24.86,24.94,24.86,24.94,917,0
+RIFR.US,D,20250709,000000,24.9035,25.04,24.9035,25.02,1143,0
+RIFR.US,D,20250710,000000,25.045,25.11,25.045,25.11,663,0
+RIFR.US,D,20250711,000000,25.0356,25.0599,24.98,25.045,2975,0
+RIFR.US,D,20250714,000000,25.15,25.19,25.04,25.1633,3381,0
+RIFR.US,D,20250715,000000,24.92,24.945,24.87,24.915,1915,0
+RIFR.US,D,20250716,000000,24.8787,25.04,24.8787,25.0177,2788,0
+RIFR.US,D,20250717,000000,25.08,25.1429,25.03,25.1429,1656,0
+RIFR.US,D,20250718,000000,25.34,25.34,25.26,25.285,2158,0
+RIFR.US,D,20250721,000000,25.435,25.4393,25.345,25.345,996,0
+RIFR.US,D,20250722,000000,25.5,25.603,25.5,25.603,1091,0
+RIFR.US,D,20250723,000000,25.5094,25.5299,25.5,25.5196,1209,0
+RIFR.US,D,20250724,000000,25.5349,25.5349,25.4734,25.4734,1346,0
+RIFR.US,D,20250725,000000,25.421,25.53,25.42,25.5076,1501,0
+RIFR.US,D,20250728,000000,25.305,25.305,25.215,25.235,1409,0
+RIFR.US,D,20250729,000000,25.2479,25.3346,25.24,25.3346,2370,0
+RIFR.US,D,20250730,000000,25.404,25.47,25.3013,25.3013,1032,0
+RIFR.US,D,20250731,000000,25.09,25.31,25.09,25.26,3203,0
+RIFR.US,D,20250801,000000,25.33,25.435,25.33,25.4176,4240,0
+RIFR.US,D,20250804,000000,25.6775,25.77,25.6775,25.72,59368,0
+RIFR.US,D,20250805,000000,25.6699,25.6879,25.61,25.6485,83242,0
+RIFR.US,D,20250806,000000,25.69,25.749,25.6345,25.6345,1527,0
+RIFR.US,D,20250807,000000,25.6684,25.6999,25.64,25.686,38174,0
+RIFR.US,D,20250808,000000,25.68,25.68,25.615,25.615,754,0
+RIFR.US,D,20250811,000000,25.6,25.62,25.58,25.5885,1300,0
+RIFR.US,D,20250812,000000,25.53,25.6474,25.5,25.645,1533,0
+RIFR.US,D,20250813,000000,25.7582,25.8194,25.7,25.8194,3668,0
+RIFR.US,D,20250814,000000,25.7582,25.779,25.7,25.774,1463,0
+RIFR.US,D,20250815,000000,25.74,25.8194,25.74,25.7471,1281,0
+RIFR.US,D,20250818,000000,25.6575,25.6575,25.576,25.5966,1899,0
+RIFR.US,D,20250819,000000,25.6,25.7967,25.6,25.7967,1853,0
+RIFR.US,D,20250820,000000,25.9636,25.9636,25.94,25.9584,1295,0
+RIFR.US,D,20250821,000000,25.955,25.955,25.86,25.8777,1417,0
+RIFR.US,D,20250822,000000,26.08,26.089,26.0101,26.0362,1892,0
+RIFR.US,D,20250825,000000,25.85,25.85,25.6849,25.6849,1307,0
+RIFR.US,D,20250826,000000,25.5986,25.64,25.5986,25.64,969,0
+RIFR.US,D,20250827,000000,25.5821,25.69,25.5821,25.665,2516,0
+RIFR.US,D,20250828,000000,25.62,25.63,25.5841,25.5841,1652,0
+RIFR.US,D,20250829,000000,25.5425,25.6247,25.5425,25.575,1840,0
+RIFR.US,D,20250902,000000,25.3432,25.3768,25.23,25.3197,2150,0
+RIFR.US,D,20250903,000000,25.1901,25.275,25.1901,25.275,429,0
+RIFR.US,D,20250904,000000,25.26,25.285,25.181,25.285,1100,0
+RIFR.US,D,20250905,000000,25.23,25.28,25.224,25.27,1038,0
+RIFR.US,D,20250908,000000,25.13,25.17,25.07,25.155,3493,0
+RIFR.US,D,20250909,000000,25.1957,25.1957,25.1743,25.1743,1026,0
+RIFR.US,D,20250910,000000,25.29,25.3,25.24,25.3,2095,0
+RIFR.US,D,20250911,000000,25.44,25.535,25.44,25.535,1509,0
+RIFR.US,D,20250912,000000,25.57,25.59,25.565,25.565,1104,0
+RIFR.US,D,20250915,000000,25.5971,25.615,25.55,25.56,2125,0
+RIFR.US,D,20250916,000000,25.5,25.5,25.35,25.375,2507,0
+RIFR.US,D,20250917,000000,25.445,25.5,25.35,25.3502,2803,0
+RIFR.US,D,20250918,000000,25.2,25.31,25.19,25.25,2607,0
+RIFR.US,D,20250919,000000,25.2369,25.26,25.2,25.2285,2688,0
+RIFR.US,D,20250922,000000,25.28,25.36,25.28,25.3351,1558,0
+RIFR.US,D,20250923,000000,25.4458,25.52,25.39,25.5118,4313,0
+RIFR.US,D,20250924,000000,25.53,25.605,25.53,25.605,2850,0
+RIFR.US,D,20250925,000000,25.6268,25.6268,25.49,25.49,2095,0
+RIFR.US,D,20250926,000000,25.53,25.7073,25.53,25.7073,1007,0
+RIFR.US,D,20250929,000000,25.74,25.845,25.74,25.845,2277,0
+RIFR.US,D,20250930,000000,25.8751,25.965,25.87,25.965,1979,0
+RIFR.US,D,20251001,000000,26.01,26.02,25.94,25.955,2197,0
+RIFR.US,D,20251002,000000,25.8836,25.9056,25.87,25.8972,1791,0
+RIFR.US,D,20251003,000000,25.98,26.24,25.98,26.175,3125,0
+RIFR.US,D,20251006,000000,26.18,26.2189,26.18,26.2189,1124,0
+RIFR.US,D,20251007,000000,26.2699,26.28,26.24,26.24,2390,0
+RIFR.US,D,20251008,000000,26.2041,26.2846,26.2041,26.2846,4129,0
+RIFR.US,D,20251009,000000,26.22,26.22,26.02,26.065,1068,0
+RIFR.US,D,20251010,000000,26.09,26.09,25.95,25.95,1750,0
+RIFR.US,D,20251013,000000,26.0215,26.05,25.9828,25.9828,1674,0
+RIFR.US,D,20251014,000000,25.94,26.16,25.94,26.145,3205,0
+RIFR.US,D,20251015,000000,26.36,26.36,26.2999,26.3349,1961,0
+RIFR.US,D,20251016,000000,26.4699,26.4699,26.18,26.2314,4897,0
+RIFR.US,D,20251017,000000,26.3,26.335,26.2987,26.335,1158,0
+RIFR.US,D,20251020,000000,26.43,26.54,26.36,26.51,27763,0
+RIFR.US,D,20251021,000000,26.36,26.41,26.235,26.3047,2333,0
+RIFR.US,D,20251022,000000,26.45,26.48,26.4034,26.4034,1535,0
+RIFR.US,D,20251023,000000,26.31,26.31,26.25,26.285,981,0
+RIFR.US,D,20251024,000000,26.3,26.32,26.28,26.2803,4302,0
+RIFR.US,D,20251027,000000,26.23,26.33,26.15,26.305,2815,0
+RIFR.US,D,20251028,000000,26.19,26.19,26.1028,26.1028,686,0
+RIFR.US,D,20251029,000000,25.98,25.98,25.745,25.745,4163,0
+RIFR.US,D,20251030,000000,25.8762,25.928,25.815,25.815,1158,0
+RIFR.US,D,20251031,000000,25.77,25.7747,25.72,25.7747,6258,0
+RIFR.US,D,20251103,000000,25.73,25.735,25.656,25.735,1898,0
+RIFR.US,D,20251104,000000,25.79,25.79,25.7252,25.735,956,0
+RIFR.US,D,20251105,000000,25.76,25.8646,25.75,25.7757,3079,0
+RIFR.US,D,20251106,000000,25.84,25.86,25.8162,25.8162,2781,0
+RIFR.US,D,20251107,000000,25.9,26.0054,25.837,26.0054,2529,0
+RIFR.US,D,20251110,000000,26.17,26.25,26.075,26.2,3445,0
+RIFR.US,D,20251111,000000,26.2796,26.315,26.265,26.315,963,0
+RIFR.US,D,20251112,000000,26.3779,26.3794,26.3408,26.3794,802,0
+RIFR.US,D,20251113,000000,26.2654,26.3,26.17,26.175,1611,0
+RIFR.US,D,20251114,000000,26.09,26.2301,26.077,26.1985,1842,0
+RIFR.US,D,20251117,000000,26.2,26.26,26.105,26.105,2219,0
+RIFR.US,D,20251118,000000,26.06,26.0636,26.025,26.025,2271,0
+RIFR.US,D,20251119,000000,25.9258,25.9258,25.81,25.821,1650,0
+RIFR.US,D,20251120,000000,26.01,26.01,25.689,25.689,2656,0
+RIFR.US,D,20251121,000000,25.97,25.97,25.9263,25.9263,691,0
+RIFR.US,D,20251124,000000,25.83,26.0242,25.82,26.0242,5352,0
+RIFR.US,D,20251125,000000,26.16,26.16,26.09,26.1099,1504,0
+RIFR.US,D,20251126,000000,26.278,26.3818,26.278,26.3818,1005,0
+RIFR.US,D,20251128,000000,26.4932,26.55,26.4932,26.5332,2437,0
+RIFR.US,D,20251201,000000,26.41,26.41,26.2081,26.2081,1848,0
+RIFR.US,D,20251202,000000,26.1945,26.1945,26.013,26.0959,1799,0
+RIFR.US,D,20251203,000000,26.13,26.1693,26.11,26.1693,2792,0
+RIFR.US,D,20251204,000000,26.23,26.2583,26.13,26.165,6373,0
+RIFR.US,D,20251205,000000,26.1951,26.2,26.115,26.115,3579,0
+RIFR.US,D,20251208,000000,26.09,26.09,25.9209,25.9209,1833,0
+RIFR.US,D,20251209,000000,26.05,26.05,25.8629,25.8629,6928,0
+RIFR.US,D,20251210,000000,25.8564,25.9294,25.8267,25.9294,273935,0
+RIFR.US,D,20251211,000000,26.0625,26.0819,26.05,26.065,1663,0
+RIFR.US,D,20251212,000000,26.15,26.15,26.0513,26.075,2108,0
+RIFR.US,D,20251215,000000,26.07,26.2,26,26.1806,8149,0
+RIFR.US,D,20251216,000000,26.0155,26.0155,25.9,25.9228,3584,0
+RIFR.US,D,20251217,000000,25.7441,25.7441,25.71,25.7358,1756,0
+RIFR.US,D,20251218,000000,25.72,25.7425,25.6425,25.6434,3915,0
+RIFR.US,D,20251219,000000,25.63,25.6766,25.51,25.51,4225,0
+RIFR.US,D,20251222,000000,25.57,25.6394,25.54,25.6036,6012,0
+RIFR.US,D,20251223,000000,25.67,25.764,25.66,25.74,6535,0
+RIFR.US,D,20251224,000000,25.77,25.83,25.77,25.815,1782,0
+RIFR.US,D,20251226,000000,25.867,25.867,25.77,25.81,1525,0
+RIFR.US,D,20251229,000000,25.9,25.9289,25.8764,25.885,3577,0
+RIFR.US,D,20251230,000000,25.9218,25.9375,25.9218,25.9258,1725,0
+RIFR.US,D,20251231,000000,25.84,25.84,25.7725,25.7872,3707,0
+RIFR.US,D,20260102,000000,25.74,25.975,25.74,25.917,1145,0
+RIFR.US,D,20260105,000000,25.56,25.822,25.5435,25.822,7011,0
+RIFR.US,D,20260106,000000,25.765,25.83,25.71,25.8072,5591,0
+RIFR.US,D,20260107,000000,25.6,25.6299,25.4946,25.4946,3405,0
+RIFR.US,D,20260108,000000,25.65,25.79,25.65,25.715,2677,0
+RIFR.US,D,20260109,000000,25.79,25.79,25.7,25.7055,9209,0
+RIFR.US,D,20260112,000000,25.74,25.74,25.65,25.725,6045,0
+RIFR.US,D,20260113,000000,25.61,25.715,25.5824,25.715,9600,0
+RIFR.US,D,20260114,000000,25.8664,25.93,25.8664,25.885,1361,0
+RIFR.US,D,20260115,000000,25.99,26.02,25.962,25.975,3630,0
+RIFR.US,D,20260116,000000,26.0539,26.165,26.0539,26.165,5185,0
+RIFR.US,D,20260120,000000,25.98,26.02,25.84,25.883,4923,0
+RIFR.US,D,20260121,000000,25.98,26.035,25.9399,26.035,1988,0
+RIFR.US,D,20260122,000000,26.09,26.24,26.08,26.095,8397,0
+RIFR.US,D,20260123,000000,26.05,26.15,26.05,26.1325,6739,0
+RIFR.US,D,20260126,000000,26.33,26.36,26.32,26.355,3211,0
+RIFR.US,D,20260127,000000,26.5231,26.65,26.52,26.6398,4454,0
+RIFR.US,D,20260128,000000,26.64,26.64,26.5309,26.555,3462,0
+RIFR.US,D,20260129,000000,26.74,26.81,26.7113,26.8,2671,0
+RIFR.US,D,20260130,000000,26.82,26.82,26.49,26.7529,6229,0
+RIFR.US,D,20260202,000000,26.58,26.62,26.535,26.5357,7478,0
+RIFR.US,D,20260203,000000,26.82,26.895,26.8,26.895,3541,0
+RIFR.US,D,20260204,000000,27.19,27.25,27.16,27.208,4599,0
+RIFR.US,D,20260205,000000,27.12,27.2,27.12,27.1529,4382,0
+RIFR.US,D,20260206,000000,27.36,27.36,27.18,27.3476,5740,0
+RIFR.US,D,20260209,000000,27.28,27.58,27.28,27.555,3382,0
+RIFR.US,D,20260210,000000,27.65,27.9122,27.65,27.8308,3627,0
+RIFR.US,D,20260211,000000,27.98,28.11,27.9799,28.095,3547,0
+RIFR.US,D,20260212,000000,28.44,28.53,28.365,28.365,2255,0
+RIFR.US,D,20260213,000000,28.37,28.85,28.37,28.7778,9332,0
+RIFR.US,D,20260217,000000,28.87,28.88,28.76,28.805,4301,0
+RIFR.US,D,20260218,000000,28.63,28.63,28.47,28.47,1321,0
diff --git a/daily/us/nasdaq etfs/rnin.us.txt b/daily/us/nasdaq etfs/rnin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf06448ffb126d5f734a59e8368e018f6780a5d
--- /dev/null
+++ b/daily/us/nasdaq etfs/rnin.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNIN.US,D,20250516,000000,25.325,25.47,25.325,25.4646,56332,0
+RNIN.US,D,20250519,000000,25.3699,25.5,25.33,25.4363,158991,0
+RNIN.US,D,20250520,000000,25.44,25.44,25.29,25.3524,45023,0
+RNIN.US,D,20250521,000000,25.09,25.1,24.7503,24.7503,40585,0
+RNIN.US,D,20250522,000000,24.63,24.81,24.59,24.7064,91987,0
+RNIN.US,D,20250523,000000,24.51,24.66,24.51,24.6226,30069,0
+RNIN.US,D,20250527,000000,25.09,25.11,25.07,25.11,210,0
+RNIN.US,D,20250528,000000,25.1,25.1,24.8121,24.8121,1538,0
+RNIN.US,D,20250529,000000,24.83,24.8969,24.795,24.8969,17252,0
+RNIN.US,D,20250530,000000,24.86,24.9062,24.86,24.9062,186,0
+RNIN.US,D,20250602,000000,24.7,24.84,24.66,24.8296,2577,0
+RNIN.US,D,20250603,000000,25.05,25.11,25.05,25.0852,1531,0
+RNIN.US,D,20250604,000000,25.09,25.09,25.0199,25.0199,2866,0
+RNIN.US,D,20250605,000000,25,25,24.9437,24.9437,518,0
+RNIN.US,D,20250606,000000,25.18,25.1888,25.18,25.1888,1035,0
+RNIN.US,D,20250609,000000,25.1399,25.26,25.1,25.1879,14266,0
+RNIN.US,D,20250610,000000,25.32,25.32,25.2894,25.2894,2000,0
+RNIN.US,D,20250611,000000,25.38,25.38,25.18,25.197,7935,0
+RNIN.US,D,20250612,000000,25.224,25.27,25.19,25.2606,8528,0
+RNIN.US,D,20250613,000000,25.057,25.11,24.86,24.8842,9603,0
+RNIN.US,D,20250616,000000,25.2,25.23,25.1075,25.1075,7235,0
+RNIN.US,D,20250617,000000,25.0799,25.0799,24.9,24.9091,11531,0
+RNIN.US,D,20250618,000000,25.02,25.1,24.9645,24.9645,4314,0
+RNIN.US,D,20250620,000000,25.0738,25.1,24.99,25.03,6126,0
+RNIN.US,D,20250623,000000,25.15,25.2762,24.92,25.2762,5475,0
+RNIN.US,D,20250624,000000,25.42,25.56,25.34,25.5056,9938,0
+RNIN.US,D,20250625,000000,25.3938,25.3938,25.2917,25.2917,7441,0
+RNIN.US,D,20250626,000000,25.48,25.6,25.48,25.55,11520,0
+RNIN.US,D,20250627,000000,25.67,25.74,25.4505,25.6228,18881,0
+RNIN.US,D,20250630,000000,25.65,25.69,25.64,25.6879,1282,0
+RNIN.US,D,20250701,000000,25.75,26.3,25.75,26.0738,16623,0
+RNIN.US,D,20250702,000000,25.99,26.29,25.99,26.2806,3637,0
+RNIN.US,D,20250703,000000,26.45,26.45,26.38,26.4184,13957,0
+RNIN.US,D,20250707,000000,26.4,26.4,26.085,26.1369,5395,0
+RNIN.US,D,20250708,000000,26.21,26.43,26.195,26.3213,8846,0
+RNIN.US,D,20250709,000000,26.32,26.3825,26.26,26.3825,1155,0
+RNIN.US,D,20250710,000000,26.5299,26.67,26.5299,26.5705,2470,0
+RNIN.US,D,20250711,000000,26.36,26.41,26.33,26.3328,24073,0
+RNIN.US,D,20250714,000000,26.29,26.36,26.26,26.3375,1932,0
+RNIN.US,D,20250715,000000,26.25,26.25,25.8588,25.8588,9122,0
+RNIN.US,D,20250716,000000,25.95,25.98,25.76,25.9741,3790,0
+RNIN.US,D,20250717,000000,26.15,26.31,26.15,26.2844,6254,0
+RNIN.US,D,20250718,000000,26.22,26.25,26.2,26.2312,3210,0
+RNIN.US,D,20250721,000000,26.29,26.29,26.0336,26.0336,2253,0
+RNIN.US,D,20250722,000000,26.3,26.52,26.3,26.4872,16503,0
+RNIN.US,D,20250723,000000,26.7899,26.83,26.775,26.8265,3962,0
+RNIN.US,D,20250724,000000,26.81,26.8395,26.61,26.6254,17559,0
+RNIN.US,D,20250725,000000,26.54,26.7,26.51,26.6772,36004,0
+RNIN.US,D,20250728,000000,26.6748,26.75,26.64,26.67,9481,0
+RNIN.US,D,20250729,000000,26.63,26.63,26.47,26.5411,1981,0
+RNIN.US,D,20250730,000000,26.504,26.58,26.1794,26.3168,22782,0
+RNIN.US,D,20250731,000000,26.24,26.27,25.993,25.993,11369,0
+RNIN.US,D,20250801,000000,25.3505,25.67,25.3505,25.5875,44871,0
+RNIN.US,D,20250804,000000,25.83,26.01,25.83,25.9855,3776,0
+RNIN.US,D,20250805,000000,26.1,26.16,26.01,26.1442,8718,0
+RNIN.US,D,20250806,000000,26.21,26.26,26.134,26.134,2518,0
+RNIN.US,D,20250807,000000,26.14,26.145,25.98,26.0373,6487,0
+RNIN.US,D,20250808,000000,26.2,26.2,26.07,26.0766,4537,0
+RNIN.US,D,20250811,000000,26.19,26.19,25.8788,25.8834,36484,0
+RNIN.US,D,20250812,000000,26.24,26.3919,26.24,26.3919,1995,0
+RNIN.US,D,20250813,000000,26.6,26.9341,26.6,26.9341,2767,0
+RNIN.US,D,20250814,000000,26.62,26.7,26.52,26.6849,46551,0
+RNIN.US,D,20250815,000000,26.56,26.67,26.56,26.5653,8924,0
+RNIN.US,D,20250818,000000,26.57,26.6,26.57,26.5907,2444,0
+RNIN.US,D,20250819,000000,26.83,26.83,26.61,26.6203,500,0
+RNIN.US,D,20250820,000000,26.52,26.56,26.45,26.5006,49375,0
+RNIN.US,D,20250821,000000,26.47,26.52,26.43,26.4858,1110,0
+RNIN.US,D,20250822,000000,26.714,27.33,26.714,27.3067,11686,0
+RNIN.US,D,20250825,000000,27.23,27.24,27.1644,27.1644,1957,0
+RNIN.US,D,20250826,000000,27.19,27.19,27.17,27.1734,300,0
+RNIN.US,D,20250827,000000,27.29,27.35,27.29,27.3329,850,0
+RNIN.US,D,20250828,000000,27.27,27.35,27.2,27.3297,30125,0
+RNIN.US,D,20250829,000000,27.28,27.2837,27.225,27.2837,29035,0
+RNIN.US,D,20250902,000000,27.1,27.15,26.947,27.1317,34410,0
+RNIN.US,D,20250903,000000,27.09,27.09,27.0021,27.0021,503,0
+RNIN.US,D,20250904,000000,27.08,27.336,27.04,27.336,1510,0
+RNIN.US,D,20250905,000000,27.51,27.51,27.3084,27.4231,8750,0
+RNIN.US,D,20250908,000000,27.27,27.4394,27.25,27.4394,3664,0
+RNIN.US,D,20250909,000000,27.36,27.36,27.25,27.2828,1782,0
+RNIN.US,D,20250910,000000,27.42,27.42,27.17,27.2709,16007,0
+RNIN.US,D,20250911,000000,27.49,27.68,27.49,27.6565,2323,0
+RNIN.US,D,20250912,000000,27.6,27.6,27.3624,27.3624,9345,0
+RNIN.US,D,20250915,000000,27.39,27.48,27.3517,27.3517,807,0
+RNIN.US,D,20250916,000000,27.27,27.3824,27.26,27.3824,600,0
+RNIN.US,D,20250917,000000,27.56,27.61,27.3734,27.3734,600,0
+RNIN.US,D,20250918,000000,27.61,27.68,27.6,27.6278,1968,0
+RNIN.US,D,20250919,000000,27.56,27.58,27.42,27.4391,16306,0
+RNIN.US,D,20250922,000000,27.39,27.49,27.39,27.4656,1496,0
+RNIN.US,D,20250923,000000,27.73,27.73,27.4,27.4002,2662,0
+RNIN.US,D,20250924,000000,27.5,27.54,27.3781,27.3781,3642,0
+RNIN.US,D,20250925,000000,27.08,27.19,27.03,27.135,57306,0
+RNIN.US,D,20250926,000000,27.35,27.42,27.348,27.4053,6068,0
+RNIN.US,D,20250929,000000,27.27,27.38,27.24,27.3418,1961,0
+RNIN.US,D,20250930,000000,27.365,27.365,27.09,27.314,26233,0
+RNIN.US,D,20251001,000000,27.37,27.49,27.34,27.4636,3957,0
+RNIN.US,D,20251002,000000,27.48,27.5,27.33,27.48,4482,0
+RNIN.US,D,20251003,000000,27.68,27.7896,27.6775,27.6775,1851,0
+RNIN.US,D,20251006,000000,27.62,27.74,27.62,27.6464,6105,0
+RNIN.US,D,20251007,000000,27.54,27.54,27.36,27.4278,16943,0
+RNIN.US,D,20251008,000000,27.55,27.57,27.53,27.57,10632,0
+RNIN.US,D,20251009,000000,27.45,27.45,27.2216,27.2216,9742,0
+RNIN.US,D,20251010,000000,26.65,26.65,26.4359,26.4359,16806,0
+RNIN.US,D,20251013,000000,26.81,26.94,26.81,26.9176,1934,0
+RNIN.US,D,20251014,000000,26.94,27.29,26.94,27.1668,10916,0
+RNIN.US,D,20251015,000000,27.37,27.47,27.06,27.1817,1084,0
+RNIN.US,D,20251016,000000,27.18,27.2,26.79,26.8503,4918,0
+RNIN.US,D,20251017,000000,26.82,26.89,26.72,26.8477,2303,0
+RNIN.US,D,20251020,000000,27.09,27.22,27.09,27.173,6371,0
+RNIN.US,D,20251021,000000,27.27,27.39,27.27,27.3463,1585,0
+RNIN.US,D,20251022,000000,27.27,27.3,27.01,27.1494,6950,0
+RNIN.US,D,20251023,000000,27.23,27.42,27.23,27.4091,765,0
+RNIN.US,D,20251024,000000,27.65,27.65,27.4206,27.4206,2022,0
+RNIN.US,D,20251027,000000,27.58,27.58,27.4799,27.5284,6404,0
+RNIN.US,D,20251028,000000,27.29,27.47,27.29,27.3266,1519,0
+RNIN.US,D,20251029,000000,27.27,27.36,27.1052,27.1052,981,0
+RNIN.US,D,20251030,000000,27.15,27.15,26.9287,26.9287,6138,0
+RNIN.US,D,20251031,000000,26.96,27.12,26.92,27.0543,1423,0
+RNIN.US,D,20251103,000000,26.86,27.03,26.7,27.0079,6651,0
+RNIN.US,D,20251104,000000,26.8299,26.85,26.7281,26.7281,6022,0
+RNIN.US,D,20251105,000000,26.92,27.12,26.9005,27.003,4247,0
+RNIN.US,D,20251106,000000,27.01,27.01,26.76,26.7827,712,0
+RNIN.US,D,20251107,000000,26.83,27.16,26.83,27.1436,1686,0
+RNIN.US,D,20251110,000000,27.32,27.34,27.3086,27.3086,330,0
+RNIN.US,D,20251111,000000,27.28,27.47,27.28,27.419,1699,0
+RNIN.US,D,20251112,000000,27.6,27.6,27.4094,27.4094,618,0
+RNIN.US,D,20251113,000000,27.36,27.43,27.05,27.0708,9723,0
+RNIN.US,D,20251114,000000,26.91,27.09,26.88,26.978,4222,0
+RNIN.US,D,20251117,000000,26.98,27,26.49,26.5294,6298,0
+RNIN.US,D,20251118,000000,26.4,26.74,26.4,26.6343,15336,0
+RNIN.US,D,20251119,000000,26.66,26.66,26.44,26.4797,10080,0
+RNIN.US,D,20251120,000000,26.77,26.8799,26.1011,26.1011,8890,0
+RNIN.US,D,20251121,000000,26.28,26.9,26.28,26.7711,8265,0
+RNIN.US,D,20251124,000000,26.8,27.01,26.8,26.9534,6758,0
+RNIN.US,D,20251125,000000,27.5605,27.57,27.52,27.5544,1194,0
+RNIN.US,D,20251126,000000,27.7,27.94,27.7,27.7875,4519,0
+RNIN.US,D,20251128,000000,27.86,27.96,27.86,27.927,6686,0
+RNIN.US,D,20251201,000000,27.89,27.99,27.8422,27.8422,3418,0
+RNIN.US,D,20251202,000000,27.72,27.76,27.6926,27.6926,1753,0
+RNIN.US,D,20251203,000000,27.97,28.08,27.959,28.0592,810,0
+RNIN.US,D,20251204,000000,27.9,28,27.9,27.9887,5451,0
+RNIN.US,D,20251205,000000,28.18,28.18,27.9674,27.9674,2142,0
+RNIN.US,D,20251208,000000,27.89,27.91,27.7855,27.7855,3640,0
+RNIN.US,D,20251209,000000,27.889,27.96,27.8434,27.8434,3056,0
+RNIN.US,D,20251210,000000,27.92,28.26,27.92,28.2535,1509,0
+RNIN.US,D,20251211,000000,28.37,28.53,28.37,28.4966,1200,0
+RNIN.US,D,20251212,000000,28.59,28.59,28.3568,28.3568,8376,0
+RNIN.US,D,20251215,000000,28.25,28.27,28.15,28.2265,11802,0
+RNIN.US,D,20251216,000000,28.18,28.18,27.92,27.9719,10798,0
+RNIN.US,D,20251217,000000,28.07,28.17,27.91,27.9354,2804,0
+RNIN.US,D,20251218,000000,28.11,28.17,27.9477,27.9477,5161,0
+RNIN.US,D,20251219,000000,28.02,28.04,27.9807,27.9807,3677,0
+RNIN.US,D,20251222,000000,28.21,28.21,28.13,28.1388,2886,0
+RNIN.US,D,20251223,000000,27.9149,27.92,27.8987,27.8987,2830,0
+RNIN.US,D,20251224,000000,27.9,28.02,27.89,27.9629,10069,0
+RNIN.US,D,20251226,000000,27.89,27.95,27.89,27.9357,647,0
+RNIN.US,D,20251229,000000,27.865,27.93,27.85,27.8759,7100,0
+RNIN.US,D,20251230,000000,27.93,27.93,27.8466,27.8466,418,0
+RNIN.US,D,20251231,000000,27.719,27.719,27.62,27.6228,1786,0
+RNIN.US,D,20260102,000000,27.7499,27.8258,27.7235,27.8258,962,0
+RNIN.US,D,20260105,000000,27.8999,28.009,27.83,27.9594,1159,0
+RNIN.US,D,20260106,000000,28.05,28.11,28.0499,28.0946,2457,0
+RNIN.US,D,20260107,000000,27.83,27.84,27.7797,27.7797,734,0
+RNIN.US,D,20260108,000000,28.31,28.31,28.2328,28.2328,872,0
+RNIN.US,D,20260109,000000,28.3114,28.33,28.3114,28.33,233,0
+RNIN.US,D,20260112,000000,28.36,28.36,28.3158,28.3158,779,0
+RNIN.US,D,20260113,000000,28.27,28.27,28.1817,28.19,11082,0
+RNIN.US,D,20260114,000000,28.43,28.47,28.325,28.325,740,0
+RNIN.US,D,20260115,000000,28.56,28.61,28.56,28.58,1315,0
+RNIN.US,D,20260116,000000,28.25,28.3,28.235,28.235,8048,0
+RNIN.US,D,20260120,000000,28.08,28.13,27.86,27.9071,26918,0
+RNIN.US,D,20260121,000000,28.32,28.56,28.32,28.5115,377,0
+RNIN.US,D,20260123,000000,28.41,28.42,28.3887,28.3887,899,0
+RNIN.US,D,20260127,000000,28.199,28.3699,28.12,28.3288,13414,0
+RNIN.US,D,20260128,000000,28.46,28.46,28.3,28.305,1307,0
+RNIN.US,D,20260129,000000,28.41,28.48,28.35,28.4327,5156,0
+RNIN.US,D,20260130,000000,28.19,28.25,28.13,28.2206,19137,0
+RNIN.US,D,20260202,000000,28.3,28.41,28.21,28.3107,2573,0
+RNIN.US,D,20260203,000000,28.46,28.46,28.11,28.3266,4380,0
+RNIN.US,D,20260204,000000,28.68,28.74,28.54,28.6884,360,0
+RNIN.US,D,20260205,000000,28.56,28.56,28.26,28.2851,26975,0
+RNIN.US,D,20260206,000000,28.96,29.0081,28.9036,29.0081,3595,0
+RNIN.US,D,20260209,000000,28.75,29.0899,28.75,28.9534,4324,0
+RNIN.US,D,20260210,000000,29.005,29.25,29.005,29.0697,2332,0
+RNIN.US,D,20260211,000000,29.01,29.11,29,29.0743,3326,0
+RNIN.US,D,20260212,000000,28.7623,28.78,28.37,28.4447,73113,0
+RNIN.US,D,20260213,000000,28.64,28.8683,28.64,28.7124,4432,0
+RNIN.US,D,20260217,000000,28.41,28.59,28.185,28.5672,10009,0
+RNIN.US,D,20260218,000000,28.79,28.9,28.69,28.81,3609,0
diff --git a/daily/us/nasdaq etfs/rtxg.us.txt b/daily/us/nasdaq etfs/rtxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28fd303f8fb131121c740446e61e94c6e997cb36
--- /dev/null
+++ b/daily/us/nasdaq etfs/rtxg.us.txt	
@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTXG.US,D,20250609,000000,15.17,15.71,15,15.71,1881,0
+RTXG.US,D,20250610,000000,15.1,15.17,14.87,15.17,4322,0
+RTXG.US,D,20250611,000000,14.9476,15.82,14.9476,15.82,3211,0
+RTXG.US,D,20250612,000000,15.3,15.58,15.28,15.3658,20104,0
+RTXG.US,D,20250613,000000,16.2,16.43,15.719,16.43,40130,0
+RTXG.US,D,20250616,000000,16.48,16.652,16.34,16.65,48656,0
+RTXG.US,D,20250617,000000,16.85,17.13,16.43,17,25849,0
+RTXG.US,D,20250618,000000,17.07,17.09,16.34,16.57,36970,0
+RTXG.US,D,20250620,000000,17,17,16.04,16.83,20374,0
+RTXG.US,D,20250623,000000,16.82,16.82,16.19,16.34,35706,0
+RTXG.US,D,20250624,000000,15.8,15.8,15.18,15.47,25389,0
+RTXG.US,D,20250625,000000,15.5239,15.5239,15.15,15.36,6179,0
+RTXG.US,D,20250626,000000,15.49,15.7099,15.49,15.67,7010,0
+RTXG.US,D,20250627,000000,15.49,16.34,15.4464,16.34,4473,0
+RTXG.US,D,20250630,000000,16.37,16.4,16.1999,16.4,9505,0
+RTXG.US,D,20250701,000000,16.12,16.12,15.6,16.08,14670,0
+RTXG.US,D,20250702,000000,15.76,16.1,15.73,16.1,2703,0
+RTXG.US,D,20250703,000000,16.17,16.39,16.17,16.29,3960,0
+RTXG.US,D,20250707,000000,16.37,16.44,16.19,16.43,5983,0
+RTXG.US,D,20250708,000000,16.19,16.37,15.75,16.37,8056,0
+RTXG.US,D,20250709,000000,16.145,16.34,16.14,16.3137,2327,0
+RTXG.US,D,20250710,000000,16.2,16.37,16.1495,16.37,2822,0
+RTXG.US,D,20250711,000000,16.25,16.5,16.25,16.5,4777,0
+RTXG.US,D,20250714,000000,16.68,17.0399,16.485,17.0291,17154,0
+RTXG.US,D,20250715,000000,17.03,17.21,16.7701,17.01,6364,0
+RTXG.US,D,20250716,000000,16.84,17.1588,16.84,17.0978,3484,0
+RTXG.US,D,20250717,000000,17.2865,17.5626,17.1644,17.5626,7398,0
+RTXG.US,D,20250718,000000,17.6697,17.7281,17.36,17.5113,3199,0
+RTXG.US,D,20250721,000000,17.57,17.85,17.49,17.5081,10584,0
+RTXG.US,D,20250722,000000,16.09,17,15.69,16.8972,21472,0
+RTXG.US,D,20250723,000000,17.001,18.53,16.991,18.5051,9710,0
+RTXG.US,D,20250724,000000,18.53,18.6769,18.2469,18.2469,3243,0
+RTXG.US,D,20250725,000000,18.34,18.6633,18.0132,18.5655,6600,0
+RTXG.US,D,20250728,000000,18.465,18.5095,18.2287,18.2287,7870,0
+RTXG.US,D,20250729,000000,18.681,18.99,18.4771,18.5299,7584,0
+RTXG.US,D,20250730,000000,18.594,18.9406,18.594,18.9406,1141,0
+RTXG.US,D,20250731,000000,18.89,18.89,18.62,18.715,1854,0
+RTXG.US,D,20250801,000000,18.38,18.5058,17.8171,18.5058,3406,0
+RTXG.US,D,20250804,000000,18.58,18.919,18.58,18.8655,7613,0
+RTXG.US,D,20250805,000000,18.87,18.87,18.3573,18.3573,2534,0
+RTXG.US,D,20250806,000000,18.3455,18.66,18.3134,18.3134,3778,0
+RTXG.US,D,20250807,000000,17.971,18.2073,17.67,18.2073,3542,0
+RTXG.US,D,20250808,000000,18.45,18.45,18.07,18.08,2228,0
+RTXG.US,D,20250811,000000,18.23,18.23,18.02,18.0229,3484,0
+RTXG.US,D,20250812,000000,18,18.2124,18,18.2124,2673,0
+RTXG.US,D,20250813,000000,17.7582,18.1816,17.54,18.1816,5213,0
+RTXG.US,D,20250814,000000,18.21,18.35,18.06,18.0959,2342,0
+RTXG.US,D,20250815,000000,17.841,18.07,17.841,18.0138,2024,0
+RTXG.US,D,20250818,000000,17.95,18.3415,17.95,18.2531,5110,0
+RTXG.US,D,20250819,000000,18.1242,18.1242,17.83,17.8852,3687,0
+RTXG.US,D,20250820,000000,17.91,18.63,17.82,18.5614,5605,0
+RTXG.US,D,20250821,000000,18.61,18.74,18.45,18.4696,8906,0
+RTXG.US,D,20250822,000000,18.73,18.73,18.435,18.435,947,0
+RTXG.US,D,20250825,000000,18.39,18.78,18.39,18.44,2409,0
+RTXG.US,D,20250826,000000,18.95,19.2263,18.7699,19.2263,11411,0
+RTXG.US,D,20250827,000000,19.13,19.3215,19.11,19.2998,1112,0
+RTXG.US,D,20250828,000000,19.2638,19.4756,19.2638,19.4756,2027,0
+RTXG.US,D,20250829,000000,19.31,19.31,18.9364,18.9364,5798,0
+RTXG.US,D,20250902,000000,18.53,18.8594,18.53,18.7538,2345,0
+RTXG.US,D,20250903,000000,18.58,18.7799,18.52,18.7734,1678,0
+RTXG.US,D,20250904,000000,18.88,18.9732,18.88,18.9211,1281,0
+RTXG.US,D,20250905,000000,18.85,18.85,18.33,18.6624,892,0
+RTXG.US,D,20250908,000000,18.68,18.68,17.73,17.8107,7257,0
+RTXG.US,D,20250909,000000,17.56,17.6677,17.079,17.3099,9640,0
+RTXG.US,D,20250910,000000,17.32,17.9932,17.32,17.9932,4646,0
+RTXG.US,D,20250911,000000,18.07,18.699,18,18.6533,8288,0
+RTXG.US,D,20250912,000000,18.4593,18.54,18.191,18.1927,13317,0
+RTXG.US,D,20250915,000000,18.38,18.7469,18.38,18.7469,2282,0
+RTXG.US,D,20250916,000000,18.98,18.98,18.628,18.7961,3643,0
+RTXG.US,D,20250917,000000,18.94,18.94,18.61,18.7178,6596,0
+RTXG.US,D,20250918,000000,18.59,18.6936,18.505,18.6936,7846,0
+RTXG.US,D,20250919,000000,18.63,18.77,18.37,18.6936,6886,0
+RTXG.US,D,20250922,000000,18.62,19.03,18.62,18.996,11214,0
+RTXG.US,D,20250923,000000,18.95,19.38,18.85,19.178,5977,0
+RTXG.US,D,20250924,000000,19.37,19.82,19.37,19.4532,6526,0
+RTXG.US,D,20250925,000000,19.35,19.37,19.0059,19.1765,7272,0
+RTXG.US,D,20250926,000000,19.87,20.23,19.7824,19.8952,29717,0
+RTXG.US,D,20250929,000000,21.03,21.03,19.93,19.93,11016,0
+RTXG.US,D,20250930,000000,20.16,20.8218,20.05,20.8218,14633,0
+RTXG.US,D,20251001,000000,20.8,20.871,20.21,20.8116,8656,0
+RTXG.US,D,20251002,000000,20.92,20.92,20.49,20.6662,7373,0
+RTXG.US,D,20251003,000000,20.57,20.75,19.75,20.6466,6929,0
+RTXG.US,D,20251006,000000,21.15,21.34,21.01,21.1948,10882,0
+RTXG.US,D,20251007,000000,21.44,21.44,21.21,21.283,9093,0
+RTXG.US,D,20251008,000000,21.4299,21.4299,21.056,21.056,15080,0
+RTXG.US,D,20251009,000000,21,21.06,19.44,19.4427,19183,0
+RTXG.US,D,20251010,000000,19.15,19.29,18.3443,18.3443,18083,0
+RTXG.US,D,20251013,000000,18.4829,18.74,18.4829,18.628,9835,0
+RTXG.US,D,20251014,000000,18.59,19.009,18.23,18.762,9381,0
+RTXG.US,D,20251015,000000,18.924,19.0033,18,18.1644,10585,0
+RTXG.US,D,20251016,000000,18.2532,18.375,18.04,18.128,16125,0
+RTXG.US,D,20251017,000000,18.14,18.465,18.1001,18.3938,13466,0
+RTXG.US,D,20251020,000000,18.76,19.3383,18.76,19.0056,33214,0
+RTXG.US,D,20251021,000000,21.61,23.2409,21.32,21.9369,118370,0
+RTXG.US,D,20251022,000000,22.27,23.349,22.241,23.1539,31224,0
+RTXG.US,D,20251023,000000,23.38,23.855,22.97,23.56,18275,0
+RTXG.US,D,20251024,000000,23.83,24.11,23.30656,23.3585,12354,0
+RTXG.US,D,20251027,000000,23.62,23.62,23.08,23.4808,16594,0
+RTXG.US,D,20251028,000000,23.24,23.85,23.24,23.3168,3456,0
+RTXG.US,D,20251029,000000,23.07,23.3,22.5978,22.6983,10484,0
+RTXG.US,D,20251030,000000,23.005,23.265,22.91,22.911,6558,0
+RTXG.US,D,20251031,000000,23.11,23.3999,22.8034,23.2866,6194,0
+RTXG.US,D,20251103,000000,23.21,23.21,22.5,22.7905,4394,0
+RTXG.US,D,20251104,000000,22.52,22.885,22.4753,22.4753,3469,0
+RTXG.US,D,20251105,000000,22.1,22.68,22,22.1082,13731,0
+RTXG.US,D,20251106,000000,22.29,22.3455,22.29,22.2911,926,0
+RTXG.US,D,20251107,000000,22.2572,22.8833,22.07,22.781,5355,0
+RTXG.US,D,20251110,000000,23.02,23.32,22.81,23.2622,3725,0
+RTXG.US,D,20251111,000000,23.19,23.96,22.88,23.3081,18570,0
+RTXG.US,D,20251112,000000,22.92,23.4115,22.92,23.0075,1701,0
+RTXG.US,D,20251113,000000,22.94,22.94,21.9492,21.9492,3702,0
+RTXG.US,D,20251114,000000,22.0056,22.42,21.9,22.2849,13537,0
+RTXG.US,D,20251117,000000,22.35,22.39,22.21,22.3154,7260,0
+RTXG.US,D,20251118,000000,22.83,22.83,22.1016,22.1016,1031,0
+RTXG.US,D,20251119,000000,21.9404,21.9404,21.8759,21.8759,1014,0
+RTXG.US,D,20251120,000000,22.33,22.62,21.53,21.5906,12487,0
+RTXG.US,D,20251121,000000,21,21.16,20.77,20.951,11213,0
+RTXG.US,D,20251124,000000,20.78,21.8618,20.71,21.8618,8967,0
+RTXG.US,D,20251125,000000,21.1969,21.71,21.1969,21.6208,754,0
+RTXG.US,D,20251126,000000,22.04,22.04,21.81,21.8172,1657,0
+RTXG.US,D,20251128,000000,22.0212,22.1939,22.0212,22.1939,1058,0
+RTXG.US,D,20251201,000000,21.7191,21.7191,20.4686,20.4686,5758,0
+RTXG.US,D,20251202,000000,20.54,20.769,20.5,20.6311,5292,0
+RTXG.US,D,20251203,000000,20.37,20.59,20.2481,20.5555,18847,0
+RTXG.US,D,20251204,000000,20.37,21.39,20.37,21.2191,32729,0
+RTXG.US,D,20251205,000000,21.15,21.19,20.7,21.1364,1954,0
+RTXG.US,D,20251208,000000,21.24,21.4,20.88,21.2394,8099,0
+RTXG.US,D,20251209,000000,21.99,22.28,21.3079,21.3079,10902,0
+RTXG.US,D,20251210,000000,21.22,22.6299,21.22,22.0586,14409,0
+RTXG.US,D,20251211,000000,22.1874,23.1468,22.07,22.7129,8062,0
+RTXG.US,D,20251212,000000,22.78,23.09,22.59,23.0161,4968,0
+RTXG.US,D,20251215,000000,23.09,23.96,23.09,23.9319,40348,0
+RTXG.US,D,20251216,000000,23.88,23.88,23.13,23.3538,10521,0
+RTXG.US,D,20251217,000000,22.69,23.1537,22.4722,22.5351,42898,0
+RTXG.US,D,20251218,000000,23.14,23.379,22.9041,22.9041,6181,0
+RTXG.US,D,20251219,000000,23.23,24.065,23.23,23.8777,2739,0
+RTXG.US,D,20251222,000000,24.06,24.79,23.82,24.7604,15083,0
+RTXG.US,D,20251223,000000,25.07,25.23,24.76,24.7814,7985,0
+RTXG.US,D,20251224,000000,24.94,25.06,24.84,24.9736,2229,0
+RTXG.US,D,20251226,000000,24.51,24.6074,24.51,24.6074,9110,0
+RTXG.US,D,20251229,000000,24.42,24.4824,24.3663,24.3663,6096,0
+RTXG.US,D,20251230,000000,21.64,22.9,21.64,22.815,4238,0
+RTXG.US,D,20251231,000000,22.87,22.87,22.5275,22.7197,3298,0
+RTXG.US,D,20260102,000000,22.62,23.5204,22.62,23.5204,4718,0
+RTXG.US,D,20260105,000000,23.77,24.2,23.5324,23.8511,11645,0
+RTXG.US,D,20260106,000000,23.92,24.3679,23.87,24.3679,3822,0
+RTXG.US,D,20260107,000000,24.56,24.99,23.2,23.249,11944,0
+RTXG.US,D,20260108,000000,24.62,25.8518,23,23.5884,34657,0
+RTXG.US,D,20260109,000000,23.265,23.9353,23.265,23.8003,16237,0
+RTXG.US,D,20260112,000000,24.19,25.23,24.19,25.2184,24964,0
+RTXG.US,D,20260113,000000,25.6855,26.04,25.0992,25.22,16719,0
+RTXG.US,D,20260114,000000,25.16,26.419,25.16,26.419,10137,0
+RTXG.US,D,20260115,000000,26.81,26.83,25.95,26.695,21765,0
+RTXG.US,D,20260116,000000,27.08,27.38,26.59,27.38,16892,0
+RTXG.US,D,20260120,000000,27,27.1,25.7643,25.7643,10785,0
+RTXG.US,D,20260121,000000,25.9,26.3,25.59,26.13,20289,0
+RTXG.US,D,20260122,000000,26,26.174,25.7401,25.825,3483,0
+RTXG.US,D,20260123,000000,25.56,25.9284,25.35,25.6459,24929,0
+RTXG.US,D,20260126,000000,25.3885,25.62,24.97,25.2844,19202,0
+RTXG.US,D,20260127,000000,26.17,27.16,25.42,26.9881,45472,0
+RTXG.US,D,20260128,000000,27.44,28.006,26.36,26.5854,14291,0
+RTXG.US,D,20260129,000000,27.1,27.92,26.28,26.6101,13006,0
+RTXG.US,D,20260130,000000,26.48,26.9367,26.22,26.9367,10491,0
+RTXG.US,D,20260202,000000,26.5201,26.96,26,26.845,16369,0
+RTXG.US,D,20260203,000000,27.255,27.86,27.085,27.695,6964,0
+RTXG.US,D,20260204,000000,28.33,28.33,25.11,25.7684,23074,0
+RTXG.US,D,20260205,000000,25.72,25.8,25.35,25.4972,5430,0
+RTXG.US,D,20260206,000000,25.55,27.09,25.55,26.14,7896,0
+RTXG.US,D,20260209,000000,26.41,26.41,25.5086,25.5086,5933,0
+RTXG.US,D,20260210,000000,25,25.463,24.67,25.1723,9922,0
+RTXG.US,D,20260211,000000,25.47,26.1199,25.21,25.5684,8142,0
+RTXG.US,D,20260212,000000,25.74,26.83,25.74,26.7385,15017,0
+RTXG.US,D,20260213,000000,26.8,27.34,26.07,26.3628,9333,0
+RTXG.US,D,20260217,000000,26.565,27.99,26.56,27.2871,11101,0
+RTXG.US,D,20260218,000000,27.51,27.74,27.14,27.52,14158,0
diff --git a/daily/us/nasdaq etfs/shpd.us.txt b/daily/us/nasdaq etfs/shpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8425276c8f751e443d2fef4151689a17dbdad6
--- /dev/null
+++ b/daily/us/nasdaq etfs/shpd.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPD.US,D,20250806,000000,20.45,20.45,19.36,19.5328,12515,0
+SHPD.US,D,20250807,000000,19.56,20.3,19.37,20.0298,45577,0
+SHPD.US,D,20250808,000000,20.324,20.3599,20.2293,20.2293,1028,0
+SHPD.US,D,20250811,000000,20.24,20.5103,20.05,20.5103,1567,0
+SHPD.US,D,20250812,000000,20.47,20.5,20.2451,20.2451,2118,0
+SHPD.US,D,20250813,000000,20.13,20.1329,20.13,20.1329,464,0
+SHPD.US,D,20250814,000000,21.1,21.11,20.95,20.95,20293,0
+SHPD.US,D,20250815,000000,21.01,21.3513,21.01,21.3513,467,0
+SHPD.US,D,20250818,000000,21.35,21.35,21.0974,21.0974,760,0
+SHPD.US,D,20250820,000000,21.9,22.369,21.89,22.0128,29734,0
+SHPD.US,D,20250821,000000,22.17,22.334,22.0206,22.1131,4122,0
+SHPD.US,D,20250822,000000,22.18,22.21,21.091,21.2,27150,0
+SHPD.US,D,20250904,000000,21.47,21.47,20.8056,20.8056,307,0
+SHPD.US,D,20250905,000000,20.57,20.5793,20.57,20.5793,311,0
+SHPD.US,D,20250908,000000,20.54,20.73,20.54,20.6839,353,0
+SHPD.US,D,20250911,000000,20.76,20.8129,20.68,20.8129,1419,0
+SHPD.US,D,20250912,000000,21.08,21.15,21.06,21.0841,7595,0
+SHPD.US,D,20250916,000000,20.59,20.59,20.5435,20.5435,516,0
+SHPD.US,D,20250917,000000,20.5,20.5465,20.4,20.4614,3054,0
+SHPD.US,D,20250918,000000,20.2,20.21,19.83,19.848,1768,0
+SHPD.US,D,20250919,000000,19.82,19.82,19.575,19.6796,3518,0
+SHPD.US,D,20250922,000000,19.72,19.84,19.1,19.2023,7042,0
+SHPD.US,D,20250923,000000,19.4,20.03,19.4,20.015,1305,0
+SHPD.US,D,20250924,000000,19.8,20.18,19.8,20.1591,8522,0
+SHPD.US,D,20250925,000000,20.85,20.95,20.7,20.926,5780,0
+SHPD.US,D,20250926,000000,21.405,21.405,21.369,21.3956,299,0
+SHPD.US,D,20250929,000000,21.01,21.2,19.9901,20.0431,5547,0
+SHPD.US,D,20250930,000000,20.02,20.48,20.02,20.093,2358,0
+SHPD.US,D,20251001,000000,19.78,19.96,19.78,19.96,178,0
+SHPD.US,D,20251002,000000,19.991,20.089,19.7484,19.7484,791,0
+SHPD.US,D,20251003,000000,18.88,18.88,18.3134,18.4757,26551,0
+SHPD.US,D,20251006,000000,17.7,18.26,17.7,18.0825,5515,0
+SHPD.US,D,20251007,000000,17.807269,18.46,17.807269,18.45,11088,0
+SHPD.US,D,20251008,000000,17.93,18.031,17.76,17.8891,4914,0
+SHPD.US,D,20251009,000000,17.92,18.2675,17.92,18.1576,4004,0
+SHPD.US,D,20251010,000000,18.18,19.6,18.18,19.5903,12584,0
+SHPD.US,D,20251013,000000,19.2501,19.44,19.25,19.2508,15391,0
+SHPD.US,D,20251014,000000,19.68,19.68,19.19,19.3472,5743,0
+SHPD.US,D,20251015,000000,18.74,18.94,18.74,18.91,9951,0
+SHPD.US,D,20251016,000000,18.28,18.9066,18,18.9066,4563,0
+SHPD.US,D,20251017,000000,19.12,19.12,18.71,18.731,6939,0
+SHPD.US,D,20251020,000000,18.06,18.07,17.9225,17.9225,2429,0
+SHPD.US,D,20251021,000000,18.21,18.29,17.94,18.155,2883,0
+SHPD.US,D,20251022,000000,18.15,18.36,18.12,18.2172,9359,0
+SHPD.US,D,20251023,000000,17.72,17.93,17.66,17.685,10668,0
+SHPD.US,D,20251024,000000,17.2,17.31,16.9,17.05,4116,0
+SHPD.US,D,20251027,000000,16.82,16.94,16.75,16.8404,13169,0
+SHPD.US,D,20251028,000000,16.87,17.03,16.35,16.4706,13632,0
+SHPD.US,D,20251029,000000,16.38,16.4786,16.26,16.4786,11148,0
+SHPD.US,D,20251030,000000,16.78,16.9798,16.7,16.9798,9672,0
+SHPD.US,D,20251031,000000,16.54,17.08,16.54,16.9592,12827,0
+SHPD.US,D,20251103,000000,16.81,17.32,16.62,17.011,9979,0
+SHPD.US,D,20251104,000000,18.07,18.2741,17.06,18.2741,44820,0
+SHPD.US,D,20251105,000000,18.27,18.39,17.71,18.0305,2156,0
+SHPD.US,D,20251106,000000,18.265,18.8048,18.23,18.8048,19548,0
+SHPD.US,D,20251107,000000,19.34,19.878,19.123053,19.2509,11088,0
+SHPD.US,D,20251110,000000,18.65,18.65,18.4186,18.4186,1818,0
+SHPD.US,D,20251111,000000,18.37,18.4453,18.37,18.4453,1044,0
+SHPD.US,D,20251112,000000,18.57,18.7065,18.515,18.7065,859,0
+SHPD.US,D,20251113,000000,19.28,20.08,19.28,19.8827,3804,0
+SHPD.US,D,20251114,000000,20.45,20.53,19.5,19.985,5947,0
+SHPD.US,D,20251117,000000,20.15,20.8316,20.15,20.8316,1965,0
+SHPD.US,D,20251118,000000,21.28,21.28,20.55,20.7397,13521,0
+SHPD.US,D,20251119,000000,20.1295,20.1295,19.88,19.944,2105,0
+SHPD.US,D,20251120,000000,18.7,20.1633,18.7,20.1633,1721,0
+SHPD.US,D,20251121,000000,19.8,20.2431,19.41,19.6839,13729,0
+SHPD.US,D,20251124,000000,19.6,19.69,18.6946,18.6946,3985,0
+SHPD.US,D,20251125,000000,18.88,19.0394,18.4284,18.4284,16248,0
+SHPD.US,D,20251126,000000,18.35,18.35,18.14,18.2063,577,0
+SHPD.US,D,20251128,000000,18.17,18.3383,18.17,18.3383,1322,0
+SHPD.US,D,20251201,000000,19.09,19.3967,18.7401,19.3967,3192,0
+SHPD.US,D,20251202,000000,18.67,18.67,18.3,18.4241,2723,0
+SHPD.US,D,20251203,000000,18.5,18.5,18.0579,18.0579,1822,0
+SHPD.US,D,20251205,000000,18.01,18.01,17.9733,17.9733,582,0
+SHPD.US,D,20251208,000000,17.97,18.38,17.97,18.2447,639,0
+SHPD.US,D,20251210,000000,18.0841,18.0841,17.1118,17.1118,1442,0
+SHPD.US,D,20251212,000000,17.55,17.5678,17.55,17.5678,375,0
+SHPD.US,D,20251215,000000,17.45,18.014,17.45,18.014,14509,0
+SHPD.US,D,20251216,000000,18.36,18.36,17.6362,17.6362,8671,0
+SHPD.US,D,20251217,000000,17.0701,17.8228,16.98,17.8228,4154,0
+SHPD.US,D,20251218,000000,17.28,17.29,16.9,17.2551,4613,0
+SHPD.US,D,20251219,000000,16.99,16.99,16.8098,16.9869,7605,0
+SHPD.US,D,20251222,000000,16.63,16.9592,16.63,16.9592,2320,0
+SHPD.US,D,20251223,000000,17.01,17.01,16.8439,16.8439,2960,0
+SHPD.US,D,20251226,000000,16.88,16.88,16.71,16.71,770,0
+SHPD.US,D,20251229,000000,16.95,17.0003,16.93,17.0003,939,0
+SHPD.US,D,20251230,000000,17.32,17.4098,17.31,17.4098,2577,0
+SHPD.US,D,20251231,000000,17.62,17.7314,17.62,17.7314,1542,0
+SHPD.US,D,20260102,000000,17.52,18.29,17.41,18.1666,12551,0
+SHPD.US,D,20260105,000000,17.7,17.79,17.1109,17.1109,3258,0
+SHPD.US,D,20260106,000000,17.61,17.61,16.8751,16.8751,2802,0
+SHPD.US,D,20260107,000000,16.93,17.0713,16.93,17.0713,1777,0
+SHPD.US,D,20260108,000000,17.16,17.31,16.9173,16.9173,1427,0
+SHPD.US,D,20260109,000000,16.94,17.33,16.94,17.2957,943,0
+SHPD.US,D,20260112,000000,17.38,17.59,16.9384,16.9384,5282,0
+SHPD.US,D,20260113,000000,17.14,17.18,16.94,17.0042,1336,0
+SHPD.US,D,20260114,000000,17.56,18.3,17.55,18.0144,27318,0
+SHPD.US,D,20260115,000000,17.7799,17.98,17.71,17.965,14931,0
+SHPD.US,D,20260116,000000,17.929,18.22,17.92,18.22,2809,0
+SHPD.US,D,20260120,000000,18.89,19.6,18.75,19.555,42861,0
+SHPD.US,D,20260121,000000,19.5,20.36,19.5,20.3546,11902,0
+SHPD.US,D,20260122,000000,20.08,20.4919,20.06,20.4919,1382,0
+SHPD.US,D,20260123,000000,20.86,20.86,20.29,20.4461,51141,0
+SHPD.US,D,20260126,000000,20.55,20.74,20.47,20.6901,9730,0
+SHPD.US,D,20260127,000000,20.71,20.755,20.5202,20.5202,356,0
+SHPD.US,D,20260128,000000,20.4222,20.4222,20.0404,20.2984,3750,0
+SHPD.US,D,20260129,000000,19.96,20.35,19.61,19.6387,19899,0
+SHPD.US,D,20260130,000000,20.01,21.3622,20.01,21.3622,13910,0
+SHPD.US,D,20260202,000000,20.4717,21.44,20.4717,21.1588,2006,0
+SHPD.US,D,20260203,000000,22,23.5,22,23.2661,16714,0
+SHPD.US,D,20260204,000000,25.02,25.02,24.21,24.3147,5346,0
+SHPD.US,D,20260205,000000,24.45,25.1,24.111,24.8925,7923,0
+SHPD.US,D,20260206,000000,24.31,25.045,24.31,24.7119,3864,0
+SHPD.US,D,20260209,000000,24.42,24.49,23.041,23.2906,14161,0
+SHPD.US,D,20260210,000000,22,22.4,21.34,21.4694,22689,0
+SHPD.US,D,20260211,000000,19.68,24.47,19.62,23.04,47174,0
+SHPD.US,D,20260212,000000,23.69,25.6295,23.69,24.5608,23485,0
+SHPD.US,D,20260213,000000,24.32,24.81,24.171,24.2001,7854,0
+SHPD.US,D,20260217,000000,24.22,24.41,23.98,24.0006,4322,0
+SHPD.US,D,20260218,000000,23.38,23.38,21.71,22.23,19436,0
diff --git a/daily/us/nasdaq etfs/skre.us.txt b/daily/us/nasdaq etfs/skre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04aea6daeab2da95120c1dc364307303d0832075
--- /dev/null
+++ b/daily/us/nasdaq etfs/skre.us.txt	
@@ -0,0 +1,532 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKRE.US,D,20240105,000000,23.9299,24.265,23.9299,24.2138,748,0
+SKRE.US,D,20240108,000000,24.1699,24.17,23.7259,23.7259,327,0
+SKRE.US,D,20240109,000000,24.42,24.42,24.25,24.2791,2875,0
+SKRE.US,D,20240110,000000,24.68,24.68,24.2076,24.2076,1004,0
+SKRE.US,D,20240111,000000,25.02,25.04,24.8549,24.8549,1312,0
+SKRE.US,D,20240112,000000,27.52,27.52,25.2,25.491,23734,0
+SKRE.US,D,20240116,000000,26.3432,26.4944,25.93,26.4102,5904,0
+SKRE.US,D,20240117,000000,27.18,27.18,26.6158,26.6158,4682,0
+SKRE.US,D,20240118,000000,26.42,26.7799,26.1546,26.1546,765,0
+SKRE.US,D,20240119,000000,26.08,26.08,24.89,24.89,5206,0
+SKRE.US,D,20240122,000000,24.02,24.1115,23.6568,23.6568,1484,0
+SKRE.US,D,20240123,000000,23.6,24.1319,23.6,24.1319,579,0
+SKRE.US,D,20240124,000000,23.93,23.93,23.3207,23.76,471,0
+SKRE.US,D,20240125,000000,23.795,24.4,23.65,24.07,9936,0
+SKRE.US,D,20240126,000000,23.8,23.8,23.56,23.78,1619,0
+SKRE.US,D,20240129,000000,23.7,23.7,23.04,23.04,3262,0
+SKRE.US,D,20240130,000000,22.79,23.26,22.79,23.26,2241,0
+SKRE.US,D,20240131,000000,24.835,25.81,24.64,25.81,16467,0
+SKRE.US,D,20240201,000000,25.9,29.05,25.9,27.5582,58559,0
+SKRE.US,D,20240202,000000,30.11,30.11,26.81,27.2292,56171,0
+SKRE.US,D,20240205,000000,28.847,28.847,27.9,28.13,54004,0
+SKRE.US,D,20240206,000000,28.25,29.81,27.78,29.045,62176,0
+SKRE.US,D,20240207,000000,29,30.3599,28.61,29.0628,65386,0
+SKRE.US,D,20240208,000000,29.9,29.9,28.61,28.87,28407,0
+SKRE.US,D,20240209,000000,28.87,29.34,27.61,27.8578,36923,0
+SKRE.US,D,20240212,000000,27.87,27.87,26,26.5303,48822,0
+SKRE.US,D,20240213,000000,27.94,29.6,27.94,28.83,238588,0
+SKRE.US,D,20240214,000000,28.25,28.67,27.59,27.62,46018,0
+SKRE.US,D,20240215,000000,27.29,27.29,25.6,25.9815,197520,0
+SKRE.US,D,20240216,000000,26.64,26.8,26.1,26.38,67721,0
+SKRE.US,D,20240220,000000,27.09,27.2,26.52,26.92,71851,0
+SKRE.US,D,20240221,000000,27.3099,27.6,27.22,27.38,14873,0
+SKRE.US,D,20240222,000000,26.99,27.6299,26.9059,27.32,19569,0
+SKRE.US,D,20240223,000000,27.775,27.775,27.1,27.43,11948,0
+SKRE.US,D,20240226,000000,27.61,28.22,27.13,28.05,12777,0
+SKRE.US,D,20240227,000000,27.75,27.75,27.0953,27.3588,26596,0
+SKRE.US,D,20240228,000000,27.76,27.95,27.28,27.9326,9535,0
+SKRE.US,D,20240229,000000,27.17,27.39,26.25,27.15,32367,0
+SKRE.US,D,20240301,000000,28.73,28.8758,27.64,27.82,36549,0
+SKRE.US,D,20240304,000000,27.55,27.85,26.66,27.7779,30518,0
+SKRE.US,D,20240305,000000,27.82,27.82,25.27,25.59,74173,0
+SKRE.US,D,20240306,000000,25.7247,26.92,24.71,25.5809,70216,0
+SKRE.US,D,20240307,000000,25.17,25.55,24.55,25.55,23134,0
+SKRE.US,D,20240308,000000,24.61,25.51,24.0001,25.45,24927,0
+SKRE.US,D,20240311,000000,25.67,25.8199,25.54,25.8,35951,0
+SKRE.US,D,20240312,000000,25.91,26.51,25.78,26.24,27599,0
+SKRE.US,D,20240313,000000,26.46,26.46,25.6,26.31,20854,0
+SKRE.US,D,20240314,000000,26.58,27.95,26.47,27.67,39301,0
+SKRE.US,D,20240315,000000,27.77,27.8,26.76,27.302,30692,0
+SKRE.US,D,20240318,000000,27.06,27.69,27.06,27.54,33744,0
+SKRE.US,D,20240319,000000,27.98,27.98,27.24,27.36,13648,0
+SKRE.US,D,20240320,000000,27.6604,27.6604,25.305,25.85,65032,0
+SKRE.US,D,20240321,000000,25.28,25.3499,24.4401,25.07,49256,0
+SKRE.US,D,20240322,000000,24.87,26.25,24.87,26.25,28863,0
+SKRE.US,D,20240325,000000,25.7,26.06,25.4,25.9,12500,0
+SKRE.US,D,20240326,000000,25.39,26.363,25.39,26.24,3596,0
+SKRE.US,D,20240327,000000,25.6,25.77,24.55,24.55,44194,0
+SKRE.US,D,20240328,000000,24.3,24.6,24,24.12,25204,0
+SKRE.US,D,20240401,000000,24.7,25.15,24.7,24.96,13478,0
+SKRE.US,D,20240402,000000,25.91,26.1852,25.69,26.05,27509,0
+SKRE.US,D,20240403,000000,26.11,26.42,25.83,26.152,8511,0
+SKRE.US,D,20240404,000000,25.43,26.41,25.13,26.2536,24648,0
+SKRE.US,D,20240405,000000,26.42,26.45,25.99,26.22,8104,0
+SKRE.US,D,20240408,000000,25.93,25.93,25.24,25.29,12301,0
+SKRE.US,D,20240409,000000,25.2,25.49,24.97,25.11,11038,0
+SKRE.US,D,20240410,000000,26.55,27.83,26.55,27.57,84843,0
+SKRE.US,D,20240411,000000,27.18,28.25,27.12,27.4,272126,0
+SKRE.US,D,20240412,000000,28.34,28.4,27.8,28.08,48199,0
+SKRE.US,D,20240415,000000,27.75,28.6,26.93,28.31,27134,0
+SKRE.US,D,20240416,000000,28.36,29.2537,28.36,28.96,54223,0
+SKRE.US,D,20240417,000000,28.55,28.84,28.03,28.75,24013,0
+SKRE.US,D,20240418,000000,28.77,28.895,28.1365,28.48,79183,0
+SKRE.US,D,20240419,000000,28.64,28.8,26.97,26.97,114357,0
+SKRE.US,D,20240422,000000,26.86,27.08,25.8,26.13,50701,0
+SKRE.US,D,20240423,000000,26.16,26.16,25.12,25.5,87680,0
+SKRE.US,D,20240424,000000,25.79,26.09,25.12,25.24,17638,0
+SKRE.US,D,20240425,000000,25.49,26.27,25.46,25.79,53651,0
+SKRE.US,D,20240426,000000,25.67,26,25.35,26,11148,0
+SKRE.US,D,20240429,000000,25.75,26.59,25.75,26.59,26890,0
+SKRE.US,D,20240430,000000,26.97,27.39,26.55,27.39,132623,0
+SKRE.US,D,20240501,000000,27.46,27.46,24.75,25.87,204194,0
+SKRE.US,D,20240502,000000,25.54,25.71,25.035,25.1097,34960,0
+SKRE.US,D,20240503,000000,24.14,24.5592,24.04,24.55,30158,0
+SKRE.US,D,20240506,000000,23.88,24.18,23.78,23.98,191417,0
+SKRE.US,D,20240507,000000,24.02,24.18,23.73,24.18,13969,0
+SKRE.US,D,20240508,000000,24.55,24.7399,23.94,24.08,28432,0
+SKRE.US,D,20240509,000000,23.8,24.15,23.76,23.85,11903,0
+SKRE.US,D,20240510,000000,23.61,24.09,23.61,23.84,15188,0
+SKRE.US,D,20240513,000000,23.63,23.91,23.44,23.91,30424,0
+SKRE.US,D,20240514,000000,23.36,23.655,23.25,23.41,20497,0
+SKRE.US,D,20240515,000000,22.61,23.4599,22.58,23.09,15805,0
+SKRE.US,D,20240516,000000,23.2033,23.4699,23.1915,23.37,4636,0
+SKRE.US,D,20240517,000000,23.32,23.35,22.9101,23.15,19956,0
+SKRE.US,D,20240520,000000,23,23.67,23,23.67,17275,0
+SKRE.US,D,20240521,000000,23.73,23.73,23.4,23.6,8411,0
+SKRE.US,D,20240522,000000,23.8,24.36,23.795,24.22,9194,0
+SKRE.US,D,20240523,000000,24.37,25.6099,24.37,25.46,18579,0
+SKRE.US,D,20240524,000000,25.07,25.6699,25.07,25.11,14338,0
+SKRE.US,D,20240528,000000,25.1,25.8399,25,25.6189,21954,0
+SKRE.US,D,20240529,000000,26.4,27.17,26.4,26.71,46511,0
+SKRE.US,D,20240530,000000,26.23,26.43,25.71,25.81,11010,0
+SKRE.US,D,20240531,000000,25.75,25.75,25.19,25.29,13048,0
+SKRE.US,D,20240603,000000,24.88,26.36,24.64,26.16,18220,0
+SKRE.US,D,20240604,000000,26.71,27.1552,26.56,27.0047,38449,0
+SKRE.US,D,20240605,000000,26.765,27.15,25.9,26.89,18639,0
+SKRE.US,D,20240606,000000,26.79,27.19,26.61,26.77,40380,0
+SKRE.US,D,20240607,000000,27.3,27.3,26.72,26.9,22895,0
+SKRE.US,D,20240610,000000,27.72,28.17,27.58,27.86,31184,0
+SKRE.US,D,20240611,000000,28.51,28.7,27.93,28.18,27552,0
+SKRE.US,D,20240612,000000,26.61,27.09,25.68,26.78,70202,0
+SKRE.US,D,20240613,000000,26.75,27.77,26.75,27.58,26476,0
+SKRE.US,D,20240614,000000,28.4,28.58,27.8177,28.27,44354,0
+SKRE.US,D,20240617,000000,29.06,29.06,27.21,27.29,26604,0
+SKRE.US,D,20240618,000000,27.34,27.455,26.8887,27.17,26340,0
+SKRE.US,D,20240620,000000,27.35,27.41,27.01,27.17,10857,0
+SKRE.US,D,20240621,000000,27.38,27.5199,27.12,27.12,9485,0
+SKRE.US,D,20240624,000000,27.03,27.03,25.76,26.12,8280,0
+SKRE.US,D,20240625,000000,26.1797,26.7839,26.1797,26.7839,6798,0
+SKRE.US,D,20240626,000000,27.2339,27.2339,26.53,26.66,15206,0
+SKRE.US,D,20240627,000000,26.75,26.9299,24,25.93,21789,0
+SKRE.US,D,20240628,000000,25.32,25.34,24.27,24.54,45122,0
+SKRE.US,D,20240701,000000,24.31,24.73,24,24.65,24219,0
+SKRE.US,D,20240702,000000,24.68,24.68,24.11,24.18,41361,0
+SKRE.US,D,20240703,000000,24.24,24.95,24.21,24.95,20784,0
+SKRE.US,D,20240705,000000,24.79,25.7771,24.79,25.58,37671,0
+SKRE.US,D,20240708,000000,25.05,25.6,25.02,25.55,8393,0
+SKRE.US,D,20240709,000000,25.4,25.8,24.65,24.65,18638,0
+SKRE.US,D,20240710,000000,24.86,24.86,23.63,23.84,39449,0
+SKRE.US,D,20240711,000000,23.49,23.49,21.6,21.82,122609,0
+SKRE.US,D,20240712,000000,21.48,21.83,21.1901,21.5784,54416,0
+SKRE.US,D,20240715,000000,20.77,20.82,19.87,20.37,99778,0
+SKRE.US,D,20240716,000000,19.9,20.12,18.44,18.53,184273,0
+SKRE.US,D,20240717,000000,18.97,19.06,17.82,18.05,232379,0
+SKRE.US,D,20240718,000000,18.43,18.85,17.5,18.65,305944,0
+SKRE.US,D,20240719,000000,18.66,18.84,18,18.47,132086,0
+SKRE.US,D,20240722,000000,18.62,19.09,17.75,17.85,110560,0
+SKRE.US,D,20240723,000000,18.46,18.46,17.1,17.34,110759,0
+SKRE.US,D,20240724,000000,17.42,17.96,17.03,17.96,116514,0
+SKRE.US,D,20240725,000000,18,18.06,16.66,17.07,149553,0
+SKRE.US,D,20240726,000000,16.94,16.94,16.4,16.47,80123,0
+SKRE.US,D,20240729,000000,16.4,17.18,16.35,17.18,93505,0
+SKRE.US,D,20240730,000000,17,17.1726,16.775,16.86,51459,0
+SKRE.US,D,20240731,000000,17.04,17.17,16.29,17.03,90169,0
+SKRE.US,D,20240801,000000,17.2,18.67,17.0268,18.51,220240,0
+SKRE.US,D,20240802,000000,19.42,20.44,19.42,19.71,125705,0
+SKRE.US,D,20240805,000000,21.53,22.055,20.31,20.84,165466,0
+SKRE.US,D,20240806,000000,20.41,21.06,20.24,20.76,88864,0
+SKRE.US,D,20240807,000000,19.92,21.05,19.82,20.92,43640,0
+SKRE.US,D,20240808,000000,20.49,20.78,20.2,20.2853,33618,0
+SKRE.US,D,20240809,000000,20.31,20.6601,20.31,20.52,35523,0
+SKRE.US,D,20240812,000000,19.675,21.0399,19.551,20.91,49642,0
+SKRE.US,D,20240813,000000,20.47,21.13,20.26,20.34,75411,0
+SKRE.US,D,20240814,000000,20.38,20.79,20.2,20.55,33970,0
+SKRE.US,D,20240815,000000,19.8,19.8,19.01,19.6,40029,0
+SKRE.US,D,20240816,000000,19.6699,19.6699,18.71,18.9532,50479,0
+SKRE.US,D,20240819,000000,18.85,18.95,18.52,18.56,16221,0
+SKRE.US,D,20240820,000000,18.855,19.2,18.84,19.1541,20184,0
+SKRE.US,D,20240821,000000,19.2047,19.43,18.54,19.005,23481,0
+SKRE.US,D,20240822,000000,18.61,19,18.61,18.9295,13928,0
+SKRE.US,D,20240823,000000,18.42,18.56,16.5155,16.99,102167,0
+SKRE.US,D,20240826,000000,16.62,17.26,16.62,17.231,15355,0
+SKRE.US,D,20240827,000000,17.47,18.03,17.35,17.62,26337,0
+SKRE.US,D,20240828,000000,17.66,17.66,17.11,17.28,27516,0
+SKRE.US,D,20240829,000000,16.99,17.5,16.84,17.21,25656,0
+SKRE.US,D,20240830,000000,17.02,17.35,16.91,16.98,11119,0
+SKRE.US,D,20240903,000000,17.29,17.47,16.89,17.42,21797,0
+SKRE.US,D,20240904,000000,17.5,17.93,17.21,17.75,59559,0
+SKRE.US,D,20240905,000000,17.6,18.2799,17.36,18.06,44531,0
+SKRE.US,D,20240906,000000,18.065,18.9111,17.9,18.83,38295,0
+SKRE.US,D,20240909,000000,18.58,18.75,18.29,18.54,61542,0
+SKRE.US,D,20240910,000000,18.73,19.5768,18.55,18.88,43534,0
+SKRE.US,D,20240911,000000,19.37,20.22,19.24,19.33,74226,0
+SKRE.US,D,20240912,000000,19.26,19.44,19.01,19.22,93548,0
+SKRE.US,D,20240913,000000,18.5,18.57,18.04,18.04,62999,0
+SKRE.US,D,20240916,000000,18,18.27,17.49,17.59,29411,0
+SKRE.US,D,20240917,000000,17.36,17.5598,16.69,17.38,86872,0
+SKRE.US,D,20240918,000000,17.36,17.76,16.13,17.1693,69588,0
+SKRE.US,D,20240919,000000,16.53,16.9799,16.13,16.3,43136,0
+SKRE.US,D,20240920,000000,16.47,16.95,16.465,16.95,18651,0
+SKRE.US,D,20240923,000000,16.98,17.34,16.8,17.23,17568,0
+SKRE.US,D,20240924,000000,17.05,17.7593,17,17.73,20336,0
+SKRE.US,D,20240925,000000,17.63,18.25,17.63,18.2,25662,0
+SKRE.US,D,20240926,000000,17.8,18.01,17.61,17.83,38701,0
+SKRE.US,D,20240927,000000,17.18,18.095,16.58,17.66,38477,0
+SKRE.US,D,20240930,000000,17.86,17.9,17.18,17.41,31892,0
+SKRE.US,D,20241001,000000,17.7624,18.75,17.76,18.45,59903,0
+SKRE.US,D,20241002,000000,18.48,18.69,18.15,18.49,38719,0
+SKRE.US,D,20241003,000000,18.68,19.03,18.43,18.54,30463,0
+SKRE.US,D,20241004,000000,17.7,18.06,17.67,17.7,39116,0
+SKRE.US,D,20241007,000000,17.82,18.1896,17.67,18.01,21380,0
+SKRE.US,D,20241008,000000,17.9433,18.1,17.71,17.94,4266,0
+SKRE.US,D,20241009,000000,17.99,17.99,17.25,17.5553,33483,0
+SKRE.US,D,20241010,000000,17.92,17.92,17.47,17.52,6159,0
+SKRE.US,D,20241011,000000,17.59,17.59,16.27,16.47,82856,0
+SKRE.US,D,20241014,000000,16.78,16.78,15.98,16.14,25985,0
+SKRE.US,D,20241015,000000,15.91,16.06,15.13,15.7,57382,0
+SKRE.US,D,20241016,000000,15.4,15.66,15.08,15.3775,25384,0
+SKRE.US,D,20241017,000000,15.21,15.42,15.05,15.18,29104,0
+SKRE.US,D,20241018,000000,15.24,15.57,15.24,15.56,24851,0
+SKRE.US,D,20241021,000000,15.56,16.59,15.56,16.48,56408,0
+SKRE.US,D,20241022,000000,16.5,16.5,15.96,15.96,26273,0
+SKRE.US,D,20241023,000000,16.02,16.34,15.97,16.03,23823,0
+SKRE.US,D,20241024,000000,15.53,16.1621,15.53,15.76,20433,0
+SKRE.US,D,20241025,000000,15.6,16.47,15.55,16.34,27146,0
+SKRE.US,D,20241028,000000,16.3,16.3,15.35,15.39,31962,0
+SKRE.US,D,20241029,000000,15.56,15.7236,15.461,15.69,9414,0
+SKRE.US,D,20241030,000000,15.41,15.41,14.7712,15.3083,38764,0
+SKRE.US,D,20241031,000000,15.43,15.82,15.23,15.79,35593,0
+SKRE.US,D,20241101,000000,15.6346,16,15.3856,16,50182,0
+SKRE.US,D,20241104,000000,16.15,16.598,15.56,16.28,40774,0
+SKRE.US,D,20241105,000000,16.01,16.03,15.63,15.64,30225,0
+SKRE.US,D,20241106,000000,13.02,13.02,11.46,11.4924,226543,0
+SKRE.US,D,20241107,000000,11.56,12.36,11.56,12.34,96035,0
+SKRE.US,D,20241108,000000,12.3,12.4,12.0256,12.1951,54403,0
+SKRE.US,D,20241111,000000,11.71,11.78,11.175,11.48,35662,0
+SKRE.US,D,20241112,000000,11.44,11.66,11.3,11.6,43671,0
+SKRE.US,D,20241113,000000,11.22,11.7,11.13,11.68,46571,0
+SKRE.US,D,20241114,000000,11.58,11.94,11.5501,11.88,43330,0
+SKRE.US,D,20241115,000000,12.13,12.13,11.6499,11.87,61638,0
+SKRE.US,D,20241118,000000,12.12,12.12,11.7,11.8641,34333,0
+SKRE.US,D,20241119,000000,12.19,12.19,11.89,11.99,19310,0
+SKRE.US,D,20241120,000000,11.98,12.3,11.98,12.11,23155,0
+SKRE.US,D,20241121,000000,11.88,11.88,11.53,11.77,11287,0
+SKRE.US,D,20241122,000000,11.5,11.66,11.14,11.2842,24334,0
+SKRE.US,D,20241125,000000,11.25,11.25,10.3844,10.74,103278,0
+SKRE.US,D,20241126,000000,10.95,11.05,10.86,11.0144,24804,0
+SKRE.US,D,20241127,000000,11.02,11.1,10.23,11.0699,36459,0
+SKRE.US,D,20241129,000000,11.0224,11.35,11.02,11.22,39254,0
+SKRE.US,D,20241202,000000,11.25,11.47,10.1901,11.4,26920,0
+SKRE.US,D,20241203,000000,11.4,11.6175,10.91,11.5807,35019,0
+SKRE.US,D,20241204,000000,11.56,11.77,11.06,11.4987,16273,0
+SKRE.US,D,20241205,000000,11.26,11.64,11.26,11.64,10671,0
+SKRE.US,D,20241206,000000,11.46,11.78,11.46,11.5351,5448,0
+SKRE.US,D,20241209,000000,11.5,11.97,11.44,11.9372,9604,0
+SKRE.US,D,20241210,000000,11.82,12.025,11.5694,11.98,36764,0
+SKRE.US,D,20241211,000000,11.682,11.8195,11.59,11.8195,13711,0
+SKRE.US,D,20241212,000000,11.91,12.1157,11.91,12.1157,10241,0
+SKRE.US,D,20241213,000000,12.03,12.3401,12.03,12.26,44311,0
+SKRE.US,D,20241216,000000,12.51,12.51,12.08,12.15,18653,0
+SKRE.US,D,20241217,000000,12.24,12.77,12.14,12.6575,25501,0
+SKRE.US,D,20241218,000000,12.47,14.0445,12.39,13.9516,53100,0
+SKRE.US,D,20241219,000000,13.61,14.24,13.25,14.24,47822,0
+SKRE.US,D,20241220,000000,14.49,14.49,13.3848,13.75,20227,0
+SKRE.US,D,20241223,000000,13.94,13.9699,13.55,13.67,20988,0
+SKRE.US,D,20241224,000000,13.1301,13.3,13.08,13.08,7387,0
+SKRE.US,D,20241226,000000,12.85,13.27,12.84,12.84,7540,0
+SKRE.US,D,20241227,000000,12.98,13.4,12.73,13.28,11939,0
+SKRE.US,D,20241230,000000,13.2,14.5,13.16,13.24,41600,0
+SKRE.US,D,20241231,000000,13.15,13.39,13.0356,13.3,21573,0
+SKRE.US,D,20250102,000000,13.22,13.68,12.96,13.68,35871,0
+SKRE.US,D,20250103,000000,13.65,13.9582,12.64,13.29,34129,0
+SKRE.US,D,20250106,000000,13.02,13.37,12.6408,13.11,39153,0
+SKRE.US,D,20250107,000000,13.06,13.6616,12.9516,13.47,52355,0
+SKRE.US,D,20250108,000000,13.67,13.8,12.69,13.45,39481,0
+SKRE.US,D,20250110,000000,14.58,14.58,13.02,14.24,59213,0
+SKRE.US,D,20250113,000000,14.59,14.59,13.7401,13.86,21159,0
+SKRE.US,D,20250114,000000,13.5077,13.6,12.93,12.99,30019,0
+SKRE.US,D,20250115,000000,12.02,12.54,11.9,12.3,87214,0
+SKRE.US,D,20250116,000000,12.07,12.69,12.07,12.5,37527,0
+SKRE.US,D,20250117,000000,12.29,12.4337,12.08,12.1106,12176,0
+SKRE.US,D,20250121,000000,11.72,11.89,11.65,11.85,37859,0
+SKRE.US,D,20250122,000000,11.89,12.16,11.89,12.0733,17568,0
+SKRE.US,D,20250123,000000,12.07,12.2699,11.92,12.14,18982,0
+SKRE.US,D,20250124,000000,12.31,12.319,11.8799,12.0079,27916,0
+SKRE.US,D,20250127,000000,11.83,11.96,11.55,11.72,29502,0
+SKRE.US,D,20250128,000000,11.767,11.935,11.7296,11.89,8036,0
+SKRE.US,D,20250129,000000,11.84,12.1099,11.55,11.92,12664,0
+SKRE.US,D,20250130,000000,11.97,11.97,11.4399,11.69,19328,0
+SKRE.US,D,20250131,000000,11.58,11.795,11.46,11.795,12545,0
+SKRE.US,D,20250203,000000,12.5,12.68,11.92,12.05,29493,0
+SKRE.US,D,20250204,000000,11.98,12.2576,11.63,11.66,9383,0
+SKRE.US,D,20250205,000000,11.6,11.81,11.39,11.68,14781,0
+SKRE.US,D,20250206,000000,11.6,11.6,11.179,11.179,32243,0
+SKRE.US,D,20250207,000000,11.14,11.785,11.14,11.5026,33972,0
+SKRE.US,D,20250210,000000,11.77,11.9,11.49,11.85,24783,0
+SKRE.US,D,20250211,000000,11.83,11.97,11.14,11.29,40312,0
+SKRE.US,D,20250212,000000,11.58,12.39,11.55,11.88,51720,0
+SKRE.US,D,20250213,000000,11.85,12.04,11.62,11.88,45162,0
+SKRE.US,D,20250214,000000,11.91,11.91,11.51,11.7328,7890,0
+SKRE.US,D,20250218,000000,11.81,11.81,11.51,11.5518,19936,0
+SKRE.US,D,20250219,000000,11.76,11.77,11.59,11.6261,9511,0
+SKRE.US,D,20250220,000000,11.73,12.29,11.65,12.0356,40545,0
+SKRE.US,D,20250221,000000,12.08,12.83,11.86,12.6761,41207,0
+SKRE.US,D,20250224,000000,12.53,12.93,12.53,12.74,26764,0
+SKRE.US,D,20250225,000000,12.74,13,12.55,12.9,19640,0
+SKRE.US,D,20250226,000000,12.68,12.96,12.565,12.8007,19652,0
+SKRE.US,D,20250227,000000,12.78,12.85,12.58,12.7512,22726,0
+SKRE.US,D,20250228,000000,12.69,12.77,12.3752,12.48,46990,0
+SKRE.US,D,20250303,000000,12.25,12.9244,12.13,12.7834,51605,0
+SKRE.US,D,20250304,000000,13.14,14.07,13.11,13.6533,208093,0
+SKRE.US,D,20250305,000000,13.7,14.23,13.55,13.89,29817,0
+SKRE.US,D,20250306,000000,14.4,14.52,14.06,14.27,46890,0
+SKRE.US,D,20250307,000000,14.43,14.95,14.19,14.4,35359,0
+SKRE.US,D,20250310,000000,14.87,15.71,14.6963,15.4,94632,0
+SKRE.US,D,20250311,000000,15.54,15.94,15.205,15.6255,36987,0
+SKRE.US,D,20250312,000000,15.49,15.6034,14.92,15.2651,39052,0
+SKRE.US,D,20250313,000000,15.16,15.62,15.09,15.52,7903,0
+SKRE.US,D,20250314,000000,15.1908,15.325,14.7068,14.76,17707,0
+SKRE.US,D,20250317,000000,14.73,14.73,14.3904,14.55,6692,0
+SKRE.US,D,20250318,000000,14.51,14.78,14.51,14.52,12065,0
+SKRE.US,D,20250319,000000,14.59,14.59,14.0335,14.31,6283,0
+SKRE.US,D,20250320,000000,14.49,14.55,13.99,14.44,30269,0
+SKRE.US,D,20250321,000000,14.7,14.83,14.34,14.5,10184,0
+SKRE.US,D,20250324,000000,14.35,14.35,13.61,13.72,20099,0
+SKRE.US,D,20250325,000000,13.39,13.77,13.39,13.69,6556,0
+SKRE.US,D,20250326,000000,13.44,13.94,13.36,13.8541,33417,0
+SKRE.US,D,20250327,000000,13.95,14.22,13.81,13.99,29836,0
+SKRE.US,D,20250328,000000,14.17,14.89,13.62,14.69,68084,0
+SKRE.US,D,20250331,000000,14.92,15.11,14.375,14.46,28993,0
+SKRE.US,D,20250401,000000,14.75,15.0499,14.49,14.69,40758,0
+SKRE.US,D,20250402,000000,14.77,14.77,14.17,14.17,20229,0
+SKRE.US,D,20250403,000000,15.28,17.25,15.28,17.25,74490,0
+SKRE.US,D,20250404,000000,18.33,19.9199,18.33,18.64,96410,0
+SKRE.US,D,20250407,000000,19.98,20.24,16.64,18.56,49163,0
+SKRE.US,D,20250408,000000,16.92,19.5238,16.8871,18.86,53983,0
+SKRE.US,D,20250409,000000,19.4095,20.07,15.4772,15.84,61995,0
+SKRE.US,D,20250410,000000,16.32,18.76,16.2802,17.97,131356,0
+SKRE.US,D,20250411,000000,17.95,19.01,17.74,17.92,109440,0
+SKRE.US,D,20250414,000000,17.56,18.27,17.2448,17.35,14126,0
+SKRE.US,D,20250415,000000,17.17,17.17,16.343024,16.71,19212,0
+SKRE.US,D,20250416,000000,16.88,17.22,16.56,16.89,17707,0
+SKRE.US,D,20250417,000000,17.13,17.13,16.28,16.53,10066,0
+SKRE.US,D,20250421,000000,16.72,17.35,16.72,16.99,63116,0
+SKRE.US,D,20250422,000000,16.53,16.73,15.74,15.92,63802,0
+SKRE.US,D,20250423,000000,14.83,15.3598,13.99,15.25,49837,0
+SKRE.US,D,20250424,000000,15.3834,15.3834,14.6,14.6,9931,0
+SKRE.US,D,20250425,000000,15.18,15.18,14.75,14.86,11613,0
+SKRE.US,D,20250428,000000,15.14,15.14,14.59,14.78,15021,0
+SKRE.US,D,20250429,000000,14.8,15.06,14.3913,14.4626,20924,0
+SKRE.US,D,20250430,000000,15.12,15.368,14.74,14.8,68654,0
+SKRE.US,D,20250501,000000,14.6,14.61,14.21,14.37,7380,0
+SKRE.US,D,20250502,000000,13.9721,14.0965,13.6333,13.6674,6408,0
+SKRE.US,D,20250505,000000,14.01,14.01,13.45,13.76,12873,0
+SKRE.US,D,20250506,000000,14.12,14.23,13.8465,14.1,17396,0
+SKRE.US,D,20250507,000000,13.92,14.139,13.78,14.07,11093,0
+SKRE.US,D,20250508,000000,13.74,13.74,13.2,13.35,13414,0
+SKRE.US,D,20250509,000000,13.46,13.5708,13.43,13.51,11259,0
+SKRE.US,D,20250512,000000,12.35,12.35,11.95,12.29,30179,0
+SKRE.US,D,20250513,000000,12.12,12.3,12.08,12.156,16384,0
+SKRE.US,D,20250514,000000,12.225,12.3494,12.16,12.3,7046,0
+SKRE.US,D,20250515,000000,12.3,12.449,12.201,12.22,16414,0
+SKRE.US,D,20250516,000000,12.3,12.44,12.209,12.2449,7292,0
+SKRE.US,D,20250519,000000,12.58,12.58,12.38,12.38,22610,0
+SKRE.US,D,20250520,000000,12.43,12.55,12.38,12.47,28124,0
+SKRE.US,D,20250521,000000,12.95,13.37,12.71,13.37,31991,0
+SKRE.US,D,20250522,000000,13.52,13.52,13.13,13.37,41256,0
+SKRE.US,D,20250523,000000,13.98,13.98,13.381,13.46,30606,0
+SKRE.US,D,20250527,000000,13.28,13.425,12.841,12.8547,13619,0
+SKRE.US,D,20250528,000000,13.05,13.26,13.0105,13.23,15431,0
+SKRE.US,D,20250529,000000,13.12,13.35,13.03,13.0466,110216,0
+SKRE.US,D,20250530,000000,13.27,13.37,13.12,13.21,12158,0
+SKRE.US,D,20250602,000000,13.46,13.78,13.4,13.4,13278,0
+SKRE.US,D,20250603,000000,13.47,13.51,12.95,12.98,18095,0
+SKRE.US,D,20250604,000000,12.94,13.29,12.8875,13.29,9422,0
+SKRE.US,D,20250605,000000,13.34,13.54,13.18,13.32,24559,0
+SKRE.US,D,20250606,000000,12.82,12.989,12.68,12.68,33383,0
+SKRE.US,D,20250609,000000,12.48,12.58,12.32,12.58,13521,0
+SKRE.US,D,20250610,000000,12.5,12.5,12.18,12.31,15965,0
+SKRE.US,D,20250611,000000,12.189,12.65,12.18,12.63,44612,0
+SKRE.US,D,20250612,000000,12.94,13,12.75,12.75,25332,0
+SKRE.US,D,20250613,000000,13.139,13.49,13.111,13.49,27495,0
+SKRE.US,D,20250616,000000,13.09,13.34,13.0234,13.33,11592,0
+SKRE.US,D,20250617,000000,13.4575,13.73,13.3306,13.66,9974,0
+SKRE.US,D,20250618,000000,13.58,13.649,13.141,13.35,29281,0
+SKRE.US,D,20250620,000000,13.23,13.29,13.07,13.16,21985,0
+SKRE.US,D,20250623,000000,12.98,13.5,12.5,12.53,31247,0
+SKRE.US,D,20250624,000000,12.34,12.41,11.96,12.24,154533,0
+SKRE.US,D,20250625,000000,12.43,12.4424,12.3,12.37,27394,0
+SKRE.US,D,20250626,000000,12.31,12.31,11.8,11.8,18905,0
+SKRE.US,D,20250627,000000,11.75,11.9535,11.65,11.83,9815,0
+SKRE.US,D,20250630,000000,11.67,11.85,11.63,11.85,12059,0
+SKRE.US,D,20250701,000000,11.84,11.86,10.86,11.1,35057,0
+SKRE.US,D,20250702,000000,11.03,11.09,10.67,10.7,17665,0
+SKRE.US,D,20250703,000000,10.59,10.59,10.27,10.48,43567,0
+SKRE.US,D,20250707,000000,10.5,10.75,10.3,10.69,23818,0
+SKRE.US,D,20250708,000000,10.62,10.62,10.27,10.48,23753,0
+SKRE.US,D,20250709,000000,10.34,10.6,10.34,10.49,7658,0
+SKRE.US,D,20250710,000000,10.5,10.5,10.2019,10.35,4437,0
+SKRE.US,D,20250711,000000,10.56,10.5915,10.4,10.555,6200,0
+SKRE.US,D,20250714,000000,10.56,10.56,10.3,10.3,7514,0
+SKRE.US,D,20250715,000000,10.34,11.05,10.34,11.05,24851,0
+SKRE.US,D,20250716,000000,10.8897,11.26,10.799,10.8549,57734,0
+SKRE.US,D,20250717,000000,10.89,10.89,10.3839,10.4165,63443,0
+SKRE.US,D,20250718,000000,10.31,10.519,10.25,10.386,9565,0
+SKRE.US,D,20250721,000000,10.35,10.47,10.11,10.447,20972,0
+SKRE.US,D,20250722,000000,10.45,10.55,10.19,10.33,27438,0
+SKRE.US,D,20250723,000000,10.25,10.52,10.25,10.3546,21378,0
+SKRE.US,D,20250724,000000,10.49,10.7695,10.465,10.7332,13778,0
+SKRE.US,D,20250725,000000,10.9,11.1697,10.81,10.8206,25871,0
+SKRE.US,D,20250728,000000,10.79,10.96,10.79,10.845,12307,0
+SKRE.US,D,20250729,000000,10.71,11.01,10.71,10.9509,5659,0
+SKRE.US,D,20250730,000000,10.8,11.3359,10.798,11.2409,13112,0
+SKRE.US,D,20250731,000000,11.32,11.5496,11.3107,11.5283,23184,0
+SKRE.US,D,20250801,000000,11.95,12.3707,11.88,11.9845,36608,0
+SKRE.US,D,20250804,000000,11.93,11.99,11.64,11.6617,15508,0
+SKRE.US,D,20250805,000000,11.6,12.045,11.5831,11.5831,7531,0
+SKRE.US,D,20250806,000000,11.62,11.78,11.58,11.7565,12829,0
+SKRE.US,D,20250807,000000,11.56,12.03,11.56,11.99,25484,0
+SKRE.US,D,20250808,000000,11.91,11.93,11.63,11.6955,16786,0
+SKRE.US,D,20250811,000000,11.61,11.8114,11.54,11.7663,7700,0
+SKRE.US,D,20250812,000000,11.44,11.44,10.88,10.905,18469,0
+SKRE.US,D,20250813,000000,10.77,10.85,10.5,10.5,15730,0
+SKRE.US,D,20250814,000000,10.77,10.81,10.5151,10.5151,8986,0
+SKRE.US,D,20250815,000000,10.49,10.9,10.49,10.8757,32138,0
+SKRE.US,D,20250818,000000,10.95,11.01,10.74,10.7603,29333,0
+SKRE.US,D,20250819,000000,10.72,10.82,10.56,10.8003,9323,0
+SKRE.US,D,20250820,000000,10.69,10.84,10.69,10.7223,7781,0
+SKRE.US,D,20250821,000000,10.85,10.8899,10.75,10.8147,11371,0
+SKRE.US,D,20250822,000000,10.6613,10.6613,9.71,9.751,44505,0
+SKRE.US,D,20250825,000000,9.83,9.86,9.77,9.85,14252,0
+SKRE.US,D,20250826,000000,9.78,9.9,9.54,9.6067,26047,0
+SKRE.US,D,20250827,000000,9.61,9.61,9.39,9.51,19435,0
+SKRE.US,D,20250828,000000,9.47,9.6362,9.47,9.5391,16840,0
+SKRE.US,D,20250829,000000,9.58,9.59,9.439,9.59,5997,0
+SKRE.US,D,20250902,000000,9.8306,9.9456,9.67,9.67,11365,0
+SKRE.US,D,20250903,000000,9.6586,9.81,9.6127,9.67,13592,0
+SKRE.US,D,20250904,000000,9.55,9.66,9.375,9.38,14937,0
+SKRE.US,D,20250905,000000,9.33,9.67,9.15,9.58,36799,0
+SKRE.US,D,20250908,000000,9.51,9.7999,9.51,9.56,13045,0
+SKRE.US,D,20250909,000000,9.55,9.7808,9.4909,9.7487,11668,0
+SKRE.US,D,20250910,000000,9.75,9.77,9.62,9.74,7301,0
+SKRE.US,D,20250911,000000,9.74,9.79,9.638,9.638,19857,0
+SKRE.US,D,20250912,000000,9.7,9.79,9.61,9.7019,11535,0
+SKRE.US,D,20250915,000000,9.62,9.92,9.6,9.9017,8656,0
+SKRE.US,D,20250916,000000,10.055,10.29,10.04,10.1,21384,0
+SKRE.US,D,20250917,000000,10,10,9.42,9.8841,52744,0
+SKRE.US,D,20250918,000000,9.73,9.74,9.33,9.3478,19443,0
+SKRE.US,D,20250919,000000,9.425,9.6,9.425,9.5776,5459,0
+SKRE.US,D,20250922,000000,9.68,9.9,9.6,9.8059,5490,0
+SKRE.US,D,20250923,000000,9.54,9.86,9.515,9.8421,13653,0
+SKRE.US,D,20250924,000000,9.71,9.9015,9.6953,9.8863,5591,0
+SKRE.US,D,20250925,000000,9.95,10.05,9.85,9.9043,17349,0
+SKRE.US,D,20250926,000000,9.75,9.95,9.75,9.8047,7377,0
+SKRE.US,D,20250929,000000,9.79,10.1273,9.76,10.0135,10941,0
+SKRE.US,D,20250930,000000,9.99,10.3095,9.96,10.0828,13956,0
+SKRE.US,D,20251001,000000,10.22,10.27,10.111,10.1952,16386,0
+SKRE.US,D,20251002,000000,10.18,10.41,10.16,10.235,27640,0
+SKRE.US,D,20251003,000000,10.17,10.17,9.92,10.035,14812,0
+SKRE.US,D,20251006,000000,9.64,10.02,9.55,9.835,7874,0
+SKRE.US,D,20251007,000000,9.7,10,9.7,9.99,2911,0
+SKRE.US,D,20251008,000000,9.99,10.1004,9.93,10.1004,16436,0
+SKRE.US,D,20251009,000000,10.105,10.29,10.105,10.2079,43524,0
+SKRE.US,D,20251010,000000,10.18,11.1,10.089,11.0751,87577,0
+SKRE.US,D,20251013,000000,10.65,10.94,10.59,10.6003,82783,0
+SKRE.US,D,20251014,000000,10.87,10.87,9.82,9.97,84776,0
+SKRE.US,D,20251015,000000,9.84,10.48,9.84,10.4147,73942,0
+SKRE.US,D,20251016,000000,10.67,11.92,10.67,11.7475,792508,0
+SKRE.US,D,20251017,000000,11.41,11.625,11.2,11.34,713661,0
+SKRE.US,D,20251020,000000,11.11,11.191,10.69,10.77,385896,0
+SKRE.US,D,20251021,000000,10.88,10.88,10.6469,10.76,82617,0
+SKRE.US,D,20251022,000000,10.69,10.9,10.55,10.8071,134912,0
+SKRE.US,D,20251023,000000,10.7,11.03,10.69,10.8982,65112,0
+SKRE.US,D,20251024,000000,10.64,10.66,10.38,10.48,118411,0
+SKRE.US,D,20251027,000000,10.36,10.5872,10.26,10.51,42949,0
+SKRE.US,D,20251028,000000,10.68,10.7499,10.492,10.6434,111704,0
+SKRE.US,D,20251029,000000,10.95,11.12,10.47,11.0417,125748,0
+SKRE.US,D,20251030,000000,11.04,11.04,10.6601,11.02,109164,0
+SKRE.US,D,20251031,000000,11.05,11.39,10.93,10.96,189357,0
+SKRE.US,D,20251103,000000,11.1988,11.25,10.9,10.9301,69973,0
+SKRE.US,D,20251104,000000,11.13,11.259,10.94,11.0034,291273,0
+SKRE.US,D,20251105,000000,11.03,11.04,10.5369,10.7259,227902,0
+SKRE.US,D,20251106,000000,10.76,10.969,10.663,10.8858,183008,0
+SKRE.US,D,20251107,000000,11.01,11.045,10.56,10.5832,246105,0
+SKRE.US,D,20251110,000000,10.34,10.66,10.33,10.44,97874,0
+SKRE.US,D,20251111,000000,10.44,10.59,10.29,10.4134,36149,0
+SKRE.US,D,20251112,000000,10.28,10.43,10.1,10.4117,72565,0
+SKRE.US,D,20251113,000000,10.53,10.75,10.3001,10.6591,77646,0
+SKRE.US,D,20251114,000000,10.86,10.9496,10.58,10.61,179153,0
+SKRE.US,D,20251117,000000,10.71,11.48,10.63,11.44,221657,0
+SKRE.US,D,20251118,000000,11.5,11.575,11.0465,11.24,214027,0
+SKRE.US,D,20251119,000000,11.18,11.205,10.921,10.99,270192,0
+SKRE.US,D,20251120,000000,10.75,11.103,10.4835,11.0725,201602,0
+SKRE.US,D,20251121,000000,11,11,10.1,10.34,547653,0
+SKRE.US,D,20251124,000000,10.29,10.4602,10.2,10.31,140634,0
+SKRE.US,D,20251125,000000,10.19,10.19,9.57,9.71,362195,0
+SKRE.US,D,20251126,000000,9.73,9.785,9.63,9.7816,75331,0
+SKRE.US,D,20251128,000000,9.83,9.8699,9.78,9.8409,6345,0
+SKRE.US,D,20251201,000000,10,10,9.5402,9.6419,62110,0
+SKRE.US,D,20251202,000000,9.5,9.75,9.5,9.7403,71205,0
+SKRE.US,D,20251203,000000,9.69,9.69,9.295,9.33,414572,0
+SKRE.US,D,20251204,000000,9.33,9.3601,9.18,9.2678,153818,0
+SKRE.US,D,20251205,000000,9.31,9.3601,9.225,9.3063,165721,0
+SKRE.US,D,20251208,000000,9.32,9.3255,9.12,9.2437,32075,0
+SKRE.US,D,20251209,000000,9.26,9.29,9.02,9.2854,89610,0
+SKRE.US,D,20251210,000000,9.27,9.299,8.5419,8.6453,225086,0
+SKRE.US,D,20251211,000000,8.68,8.68,8.43,8.5641,166702,0
+SKRE.US,D,20251212,000000,8.49,8.74,8.49,8.645,125599,0
+SKRE.US,D,20251215,000000,8.4598,8.651,8.4587,8.5922,45678,0
+SKRE.US,D,20251216,000000,8.54,8.715,8.54,8.6452,61063,0
+SKRE.US,D,20251217,000000,8.67,8.67,8.41,8.5934,45272,0
+SKRE.US,D,20251218,000000,8.45,8.61,8.39,8.53,58105,0
+SKRE.US,D,20251219,000000,8.46,8.675,8.46,8.5975,83029,0
+SKRE.US,D,20251222,000000,8.43,8.55,8.42,8.5184,46976,0
+SKRE.US,D,20251223,000000,8.52,8.6468,8.48,8.6432,45785,0
+SKRE.US,D,20251224,000000,8.66,8.67,8.58,8.6048,16049,0
+SKRE.US,D,20251226,000000,8.63,8.731,8.61,8.66,36650,0
+SKRE.US,D,20251229,000000,8.63,8.84,8.63,8.8,31187,0
+SKRE.US,D,20251230,000000,8.8901,8.95,8.87,8.9495,32567,0
+SKRE.US,D,20251231,000000,8.95,9.12,8.93,9.1132,54152,0
+SKRE.US,D,20260102,000000,9.11,9.3,8.9145,9.0125,69857,0
+SKRE.US,D,20260105,000000,8.98,8.98,8.46,8.6417,63176,0
+SKRE.US,D,20260106,000000,8.67,8.751,8.43,8.4675,29342,0
+SKRE.US,D,20260107,000000,8.45,8.6901,8.42,8.5851,45071,0
+SKRE.US,D,20260108,000000,8.63,8.63,8.115,8.245,57551,0
+SKRE.US,D,20260109,000000,8.18,8.42,8.15,8.3989,34462,0
+SKRE.US,D,20260112,000000,8.56,8.68,8.47,8.59,44354,0
+SKRE.US,D,20260113,000000,8.55,8.73,8.54,8.7149,32626,0
+SKRE.US,D,20260114,000000,8.75,8.78,8.479,8.52,37045,0
+SKRE.US,D,20260115,000000,8.44,8.45,8.1,8.2048,88214,0
+SKRE.US,D,20260116,000000,8.23,8.3123,8.18,8.29,19173,0
+SKRE.US,D,20260120,000000,8.5,8.57,8.3168,8.5107,96950,0
+SKRE.US,D,20260121,000000,8.0766,8.0766,7.66,7.725,137507,0
+SKRE.US,D,20260122,000000,7.71,7.77,7.47,7.7481,62887,0
+SKRE.US,D,20260123,000000,7.89,8.305,7.8554,8.2703,121743,0
+SKRE.US,D,20260126,000000,8.27,8.375,8.12,8.2,97411,0
+SKRE.US,D,20260127,000000,8.17,8.205,8.109,8.1196,63232,0
+SKRE.US,D,20260128,000000,8.11,8.25,8.08,8.2251,64240,0
+SKRE.US,D,20260129,000000,8.149,8.1918,7.92,7.9348,54389,0
+SKRE.US,D,20260130,000000,7.96,8.12,7.89,7.99,63742,0
+SKRE.US,D,20260202,000000,8.02,8.02,7.61,7.7,118955,0
+SKRE.US,D,20260203,000000,7.68,7.72,7.36,7.44,217173,0
+SKRE.US,D,20260204,000000,7.32,7.32,7.02,7.2056,139835,0
+SKRE.US,D,20260205,000000,7.23,7.35,7.08,7.2149,113633,0
+SKRE.US,D,20260206,000000,7.09,7.09,6.88,6.94,94148,0
+SKRE.US,D,20260209,000000,6.97,7,6.87,6.98,63001,0
+SKRE.US,D,20260210,000000,7,7.26,6.94,7.142,202899,0
+SKRE.US,D,20260211,000000,7.07,7.37,6.909,7.31,193978,0
+SKRE.US,D,20260212,000000,7.2,7.73,7.14,7.525,302814,0
+SKRE.US,D,20260213,000000,7.57,7.68,7.3502,7.4089,105476,0
+SKRE.US,D,20260217,000000,7.38,7.46,7.2,7.3591,92667,0
+SKRE.US,D,20260218,000000,7.3,7.43,7.1499,7.385,109762,0
diff --git a/daily/us/nasdaq etfs/skyu.us.txt b/daily/us/nasdaq etfs/skyu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0811a5b013f2904db391ce9fb3d5bf94a30915cb
--- /dev/null
+++ b/daily/us/nasdaq etfs/skyu.us.txt	
@@ -0,0 +1,1186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYU.US,D,20210122,000000,41.05,42.04,41.05,42.0101,1616,0
+SKYU.US,D,20210125,000000,42.77,43.44,40.079,41.4352,15300,0
+SKYU.US,D,20210126,000000,41.4,42.34,41.04,42.1723,17128,0
+SKYU.US,D,20210127,000000,41.61,43.08,41.26,41.6529,11783,0
+SKYU.US,D,20210128,000000,42.3,42.3,41.5,41.51,10759,0
+SKYU.US,D,20210129,000000,42.04,42.06,40.17,40.6904,12964,0
+SKYU.US,D,20210202,000000,43.53,44.58,43.53,44.22,11331,0
+SKYU.US,D,20210203,000000,44.83,45.75,44.46,45.15,14728,0
+SKYU.US,D,20210204,000000,45.9,46.606,45.9,46.606,13059,0
+SKYU.US,D,20210205,000000,47,48.185,47,48.1374,2919,0
+SKYU.US,D,20210208,000000,49.52,49.7963,49.04,49.7963,13461,0
+SKYU.US,D,20210209,000000,50.33,52.09,50.33,52.05,22524,0
+SKYU.US,D,20210210,000000,52.28,52.28,48.15,50.65,19537,0
+SKYU.US,D,20210211,000000,50.86,50.86,50,50.32,7793,0
+SKYU.US,D,20210212,000000,49.6,50.95,49.6,50.95,2221,0
+SKYU.US,D,20210216,000000,51.62,52.02,49.86,49.89,4670,0
+SKYU.US,D,20210217,000000,48.88,48.9258,47.6,48.9258,3728,0
+SKYU.US,D,20210218,000000,48.37,48.37,47.6,48.11,3267,0
+SKYU.US,D,20210219,000000,48.78,49.21,48.78,48.79,2284,0
+SKYU.US,D,20210222,000000,47.47,47.79,45.165,45.165,5834,0
+SKYU.US,D,20210223,000000,42.87,43.665,40.07,43.665,4977,0
+SKYU.US,D,20210224,000000,43.87,44.97,43.08,44.9484,4192,0
+SKYU.US,D,20210225,000000,44.867,44.9397,40.87,40.87,10407,0
+SKYU.US,D,20210226,000000,41.5,42.02,40,41.5297,2932,0
+SKYU.US,D,20210301,000000,42.62,43.83,42.62,43.77,1928,0
+SKYU.US,D,20210302,000000,43.21,43.528,42.71,42.71,2324,0
+SKYU.US,D,20210303,000000,41.15,41.15,39.7411,39.81,1924,0
+SKYU.US,D,20210304,000000,38.04,39.0595,36.31,36.54,6132,0
+SKYU.US,D,20210305,000000,36.11,37.19,34.05,37.19,4896,0
+SKYU.US,D,20210308,000000,36.64,36.64,35.42,35.42,825,0
+SKYU.US,D,20210309,000000,37.3,38.83,37.3,38.72,1886,0
+SKYU.US,D,20210310,000000,39.8,40.04,38.65,38.65,3284,0
+SKYU.US,D,20210311,000000,39.26,40.65,39.26,40.65,994,0
+SKYU.US,D,20210312,000000,39.99,39.99,39,39.9133,1922,0
+SKYU.US,D,20210315,000000,40,40.58,40,40.58,1109,0
+SKYU.US,D,20210316,000000,41.08,41.08,39.66,39.82,1368,0
+SKYU.US,D,20210317,000000,39.04,40,38.75,40,1108,0
+SKYU.US,D,20210319,000000,38.65,38.92,38.5,38.89,937,0
+SKYU.US,D,20210322,000000,39,39,39,39,288,0
+SKYU.US,D,20210323,000000,39.365,39.365,38.99,38.99,579,0
+SKYU.US,D,20210324,000000,38.2,38.2,36.5899,36.5899,913,0
+SKYU.US,D,20210325,000000,36.0001,36.49,35.3,36.49,1699,0
+SKYU.US,D,20210326,000000,36.15,37.81,36.15,37.81,696,0
+SKYU.US,D,20210329,000000,36.72,36.77,36.6,36.77,666,0
+SKYU.US,D,20210330,000000,36.4972,36.4972,36.3,36.3,253,0
+SKYU.US,D,20210331,000000,37.9099,38.01,37.9099,38.01,731,0
+SKYU.US,D,20210401,000000,38.76,39.78,38.76,39.61,4501,0
+SKYU.US,D,20210405,000000,40.04,40.47,39.67,40.46,4251,0
+SKYU.US,D,20210406,000000,40.27,40.9,40.27,40.81,2169,0
+SKYU.US,D,20210408,000000,41.1386,41.24,41.1386,41.24,670,0
+SKYU.US,D,20210409,000000,40.58,41.6288,40.58,41.5494,950,0
+SKYU.US,D,20210412,000000,41.66,41.95,41.66,41.95,691,0
+SKYU.US,D,20210413,000000,42.42,42.65,42.42,42.57,1263,0
+SKYU.US,D,20210414,000000,43.46,43.66,42.67,42.67,862,0
+SKYU.US,D,20210415,000000,42.95,43.475,42.9,43.475,4239,0
+SKYU.US,D,20210416,000000,43.035,43.035,43.035,43.035,177,0
+SKYU.US,D,20210419,000000,43.05,43.05,42.06,42.06,3417,0
+SKYU.US,D,20210420,000000,42.17,42.17,40.75,40.7501,845,0
+SKYU.US,D,20210421,000000,41.79,41.79,41.79,41.79,319,0
+SKYU.US,D,20210422,000000,42.59,42.5901,42.56,42.59,4320,0
+SKYU.US,D,20210423,000000,42.91,42.91,42.9099,42.9099,2128,0
+SKYU.US,D,20210426,000000,43.94,43.94,43.94,43.94,116,0
+SKYU.US,D,20210427,000000,44.16,44.16,44.16,44.16,318,0
+SKYU.US,D,20210428,000000,44.1,44.1,43.73,43.73,830,0
+SKYU.US,D,20210429,000000,43.41,43.41,42.265,42.265,2194,0
+SKYU.US,D,20210430,000000,41.78,41.8748,41.78,41.8748,962,0
+SKYU.US,D,20210503,000000,40.77,40.8983,40.5018,40.5018,4435,0
+SKYU.US,D,20210504,000000,39.09,39.09,37.96,38.62,4680,0
+SKYU.US,D,20210505,000000,39.87,39.87,38.46,38.482,1898,0
+SKYU.US,D,20210506,000000,38.1,38.1,38.08,38.08,1358,0
+SKYU.US,D,20210510,000000,37.68,37.68,37.4206,37.4206,1503,0
+SKYU.US,D,20210511,000000,35,36.11,35,36.11,1844,0
+SKYU.US,D,20210512,000000,36.46,36.46,35.24,35.24,1156,0
+SKYU.US,D,20210514,000000,36.24,36.4,36.2399,36.4,1300,0
+SKYU.US,D,20210517,000000,36.5603,36.69,36.5603,36.69,1768,0
+SKYU.US,D,20210518,000000,36.91,37.52,36.91,37.16,1141,0
+SKYU.US,D,20210519,000000,36.25,36.25,36.25,36.25,367,0
+SKYU.US,D,20210520,000000,37.79,37.79,37.767,37.767,1038,0
+SKYU.US,D,20210521,000000,38.02,38.02,37.9,37.9,620,0
+SKYU.US,D,20210524,000000,38.31,38.31,38.31,38.31,272,0
+SKYU.US,D,20210525,000000,38.9,38.9,38.6522,38.6522,605,0
+SKYU.US,D,20210526,000000,39.54,39.62,39.54,39.62,435,0
+SKYU.US,D,20210601,000000,39.75,39.75,39.75,39.75,562,0
+SKYU.US,D,20210602,000000,39.445,39.7411,39.445,39.7411,381,0
+SKYU.US,D,20210603,000000,39.15,39.1501,38.92,38.92,631,0
+SKYU.US,D,20210604,000000,40.11,40.2254,40.11,40.2254,449,0
+SKYU.US,D,20210607,000000,40.6099,40.87,40.6099,40.8211,793,0
+SKYU.US,D,20210608,000000,40.98,40.98,40.98,40.98,374,0
+SKYU.US,D,20210609,000000,42.18,42.18,41.8478,41.8478,722,0
+SKYU.US,D,20210611,000000,42.2656,42.555,42.2656,42.555,1036,0
+SKYU.US,D,20210615,000000,43.17,43.17,43.17,43.17,1182,0
+SKYU.US,D,20210616,000000,43.21,43.21,42.35,42.35,868,0
+SKYU.US,D,20210617,000000,43.68,44.293,43.68,44.293,423,0
+SKYU.US,D,20210618,000000,44.11,44.25,43.82,44.25,577,0
+SKYU.US,D,20210621,000000,44.66,44.79,44.66,44.74,731,0
+SKYU.US,D,20210622,000000,44.9,45.25,44.6799,45.25,2412,0
+SKYU.US,D,20210623,000000,45.01,45.1499,44.9766,44.9766,779,0
+SKYU.US,D,20210624,000000,45.2628,45.4301,45.2628,45.4301,889,0
+SKYU.US,D,20210629,000000,46.93,47.14,46.816,47.0546,630,0
+SKYU.US,D,20210630,000000,45.9111,45.9111,45.7467,45.7467,106,0
+SKYU.US,D,20210701,000000,46.08,46.08,45.5,45.6714,1108,0
+SKYU.US,D,20210702,000000,45.664,45.8171,45.616,45.8171,2227,0
+SKYU.US,D,20210706,000000,46.72,46.741,46.6484,46.6484,923,0
+SKYU.US,D,20210707,000000,46.7199,46.72,46.59,46.5901,1088,0
+SKYU.US,D,20210708,000000,45.25,46,44.43,45.365,2783,0
+SKYU.US,D,20210709,000000,46.6399,46.6471,46.6399,46.6471,578,0
+SKYU.US,D,20210712,000000,45.8769,45.8769,45.8769,45.8769,363,0
+SKYU.US,D,20210713,000000,46,46.2512,46,46.2512,373,0
+SKYU.US,D,20210714,000000,45.425,45.425,45.425,45.425,584,0
+SKYU.US,D,20210715,000000,43.57,43.73,43.26,43.73,1268,0
+SKYU.US,D,20210716,000000,43.6,43.6,43.6,43.6,277,0
+SKYU.US,D,20210719,000000,42.835,43.1009,42.835,43.1009,355,0
+SKYU.US,D,20210720,000000,43.41,44.5236,43.41,44.5236,875,0
+SKYU.US,D,20210721,000000,45.41,45.5966,44.53,45.5966,1035,0
+SKYU.US,D,20210722,000000,46,46.225,46,46.1248,862,0
+SKYU.US,D,20210728,000000,45.49,46.32,45.38,46.1586,1994,0
+SKYU.US,D,20210729,000000,46.24,46.24,46.0446,46.0446,364,0
+SKYU.US,D,20210730,000000,45.6999,45.84,45.6999,45.84,1584,0
+SKYU.US,D,20210802,000000,45.26,45.6,45.26,45.6,426,0
+SKYU.US,D,20210804,000000,46.33,46.33,46.33,46.33,162,0
+SKYU.US,D,20210805,000000,47.07,47.1938,47.07,47.1938,410,0
+SKYU.US,D,20210806,000000,46.85,47.12,46.8499,46.9,3565,0
+SKYU.US,D,20210809,000000,47.33,47.44,47.33,47.44,458,0
+SKYU.US,D,20210810,000000,47.5,47.5,46.33,46.33,814,0
+SKYU.US,D,20210811,000000,46,46.15,46,46.15,973,0
+SKYU.US,D,20210812,000000,46.1,46.355,46.09,46.355,639,0
+SKYU.US,D,20210813,000000,46.23,46.23,46.1879,46.1879,543,0
+SKYU.US,D,20210817,000000,44.101,44.1607,44.101,44.1607,816,0
+SKYU.US,D,20210819,000000,42.97,43.49,42.97,43.49,848,0
+SKYU.US,D,20210820,000000,44.465,44.465,44.465,44.465,403,0
+SKYU.US,D,20210823,000000,45.06,45.99,45.06,45.96,1491,0
+SKYU.US,D,20210824,000000,47.15,47.19,47.05,47.17,1426,0
+SKYU.US,D,20210825,000000,47.49,47.5088,47.49,47.5088,796,0
+SKYU.US,D,20210826,000000,47.97,48.21,47.51,47.6018,2059,0
+SKYU.US,D,20210827,000000,48.028,48.028,48.02,48.02,721,0
+SKYU.US,D,20210830,000000,49.11,49.11,49.11,49.11,272,0
+SKYU.US,D,20210831,000000,48.56,48.67,48.4812,48.52,986,0
+SKYU.US,D,20210901,000000,49.63,49.636,49.385,49.385,540,0
+SKYU.US,D,20210903,000000,50.14,51.77,50.14,51.696,12398,0
+SKYU.US,D,20210907,000000,50.95,50.95,50.82,50.82,552,0
+SKYU.US,D,20210908,000000,49.66,49.69,49.66,49.69,338,0
+SKYU.US,D,20210909,000000,50.21,50.21,49.84,49.84,584,0
+SKYU.US,D,20210910,000000,50.29,50.29,48.86,48.86,497,0
+SKYU.US,D,20210913,000000,48.67,48.67,48.67,48.67,186,0
+SKYU.US,D,20210914,000000,48.6,48.75,48.53,48.75,969,0
+SKYU.US,D,20210915,000000,48.56,49.2407,48.56,49.2407,236,0
+SKYU.US,D,20210917,000000,50.1,50.11,49.5656,49.5656,867,0
+SKYU.US,D,20210920,000000,46.29,46.9301,46,46.9,4255,0
+SKYU.US,D,20210921,000000,47.54,47.54,47.54,47.54,127,0
+SKYU.US,D,20210923,000000,49.12,50.2556,49.12,50.2556,1968,0
+SKYU.US,D,20210927,000000,48.67,48.8756,48.67,48.8756,1031,0
+SKYU.US,D,20210928,000000,47.5,47.5,46.1,46.1,569,0
+SKYU.US,D,20210929,000000,46.18,46.18,46.18,46.18,286,0
+SKYU.US,D,20210930,000000,45.3,45.66,45.18,45.66,833,0
+SKYU.US,D,20211001,000000,45.6116,46.46,45.6116,46.46,562,0
+SKYU.US,D,20211004,000000,43.73,43.73,43.39,43.39,409,0
+SKYU.US,D,20211005,000000,46.72,46.72,44.04,45.13,11590,0
+SKYU.US,D,20211006,000000,44.39,45.78,44.39,45.76,4347,0
+SKYU.US,D,20211007,000000,47.6921,47.916,47.23,47.2797,2231,0
+SKYU.US,D,20211011,000000,47.21,47.21,47.21,47.21,445,0
+SKYU.US,D,20211014,000000,49.9,51.25,49.61,50.7263,10970,0
+SKYU.US,D,20211015,000000,51.25,51.25,51.11,51.1466,593,0
+SKYU.US,D,20211018,000000,50.73,51.645,50.73,51.53,2811,0
+SKYU.US,D,20211019,000000,51.99,53.38,51.99,53.3,1517,0
+SKYU.US,D,20211020,000000,53.5,53.5,53.5,53.5,208,0
+SKYU.US,D,20211021,000000,53.7002,53.76,53.7002,53.76,282,0
+SKYU.US,D,20211022,000000,53.34,53.34,53.34,53.34,171,0
+SKYU.US,D,20211025,000000,53.6,53.7989,53.6,53.7989,483,0
+SKYU.US,D,20211026,000000,53.1,53.1,51.93,51.94,950,0
+SKYU.US,D,20211027,000000,52.38,52.38,52.38,52.38,269,0
+SKYU.US,D,20211028,000000,51.42,52.16,51.07,52.11,1117,0
+SKYU.US,D,20211029,000000,51.77,52.16,51.77,52.16,608,0
+SKYU.US,D,20211101,000000,52.49,52.49,52.22,52.22,797,0
+SKYU.US,D,20211102,000000,53.06,53.06,52.7601,52.95,987,0
+SKYU.US,D,20211103,000000,52.86,53.4,52.86,53.4,1642,0
+SKYU.US,D,20211104,000000,56.675,56.675,56.16,56.24,1230,0
+SKYU.US,D,20211105,000000,55.08,55.08,54.5,54.82,1465,0
+SKYU.US,D,20211108,000000,56.73,56.737,56.73,56.737,1152,0
+SKYU.US,D,20211109,000000,56.1901,57.5166,56.1901,57.5166,2005,0
+SKYU.US,D,20211110,000000,56.5,56.5,54.6986,54.6986,713,0
+SKYU.US,D,20211116,000000,56.65,57.37,56.6125,57.37,2219,0
+SKYU.US,D,20211117,000000,57.29,57.29,55.9,55.9,2038,0
+SKYU.US,D,20211118,000000,55.68,55.68,55.02,55.085,2795,0
+SKYU.US,D,20211119,000000,55.12,55.21,55.12,55.21,1135,0
+SKYU.US,D,20211122,000000,53.1,53.1,49.49,50.44,1830,0
+SKYU.US,D,20211123,000000,47.93,47.93,47.13,47.49,1314,0
+SKYU.US,D,20211124,000000,47.19,49.4,47.19,49.3999,2539,0
+SKYU.US,D,20211126,000000,49.47,49.81,48,48.22,6909,0
+SKYU.US,D,20211129,000000,48.9,50.08,48.76,50.05,1699,0
+SKYU.US,D,20211130,000000,49.38,49.38,46.62,46.92,15223,0
+SKYU.US,D,20211201,000000,44.6,44.725,42.92,43.14,2180,0
+SKYU.US,D,20211202,000000,43.38,43.4799,43.38,43.4799,549,0
+SKYU.US,D,20211203,000000,41.2,41.2001,40.4,40.75,15297,0
+SKYU.US,D,20211206,000000,41.03,41.73,40.18,41.73,5484,0
+SKYU.US,D,20211207,000000,45.31,45.95,45.31,45.37,3350,0
+SKYU.US,D,20211208,000000,46.08,46.5438,45.14,46.375,2157,0
+SKYU.US,D,20211209,000000,46.78,46.78,43.67,43.67,1131,0
+SKYU.US,D,20211210,000000,44.44,44.685,43.97,43.97,1018,0
+SKYU.US,D,20211213,000000,44.48,44.48,43.575,43.575,1565,0
+SKYU.US,D,20211214,000000,41.52,41.5276,40.96,40.96,1892,0
+SKYU.US,D,20211215,000000,41.4,41.4,41.4,41.4,164,0
+SKYU.US,D,20211216,000000,43.65,43.65,40.52,40.52,1516,0
+SKYU.US,D,20211217,000000,40.4,42.285,40.32,42.285,8969,0
+SKYU.US,D,20211220,000000,40.35,41.28,40.23,40.88,4297,0
+SKYU.US,D,20211221,000000,42.18,44.3536,42.18,44.34,1559,0
+SKYU.US,D,20211222,000000,43.88,44.1812,43.87,44.18,944,0
+SKYU.US,D,20211223,000000,44.33,45.15,44.33,45.15,545,0
+SKYU.US,D,20211227,000000,45.4,45.81,45.4,45.62,1820,0
+SKYU.US,D,20211228,000000,45.44,45.44,44.36,44.36,2308,0
+SKYU.US,D,20211229,000000,44.25,44.25,44.25,44.25,371,0
+SKYU.US,D,20211230,000000,45,45.5462,45,45.5337,737,0
+SKYU.US,D,20211231,000000,44.6303,44.83,43.93,43.93,442,0
+SKYU.US,D,20220104,000000,40.75,41.17,40.02,40.99,5232,0
+SKYU.US,D,20220105,000000,40.36,40.37,37.98,38.0781,14713,0
+SKYU.US,D,20220106,000000,37.31,38.71,37.31,38.71,1532,0
+SKYU.US,D,20220107,000000,38.31,38.31,38.15,38.15,459,0
+SKYU.US,D,20220110,000000,36.4,38.29,36.4,38.29,1312,0
+SKYU.US,D,20220111,000000,40,40,39.94,39.98,493,0
+SKYU.US,D,20220112,000000,39.73,39.792,39.73,39.792,356,0
+SKYU.US,D,20220113,000000,37.82,37.82,36.63,36.63,872,0
+SKYU.US,D,20220114,000000,35.8101,36.4831,35.8101,36.4831,229,0
+SKYU.US,D,20220119,000000,35.12,36,34.93,34.93,7147,0
+SKYU.US,D,20220120,000000,35.35,35.35,34.38,34.38,550,0
+SKYU.US,D,20220121,000000,33.98,33.98,31.8797,31.8797,2983,0
+SKYU.US,D,20220124,000000,31.97,33.2466,31.97,33.2466,648,0
+SKYU.US,D,20220125,000000,32.33,33.24,30.87,30.87,4421,0
+SKYU.US,D,20220126,000000,31.69,32.45,29.82,29.82,2243,0
+SKYU.US,D,20220127,000000,31.9,31.9,29.4694,29.4694,1450,0
+SKYU.US,D,20220128,000000,28.91,28.91,28.91,28.91,1075,0
+SKYU.US,D,20220131,000000,33.05,34.1,33.05,34.09,3366,0
+SKYU.US,D,20220201,000000,34.28,35.285,33.76,34.8126,4364,0
+SKYU.US,D,20220202,000000,35,35,33.6,33.9062,1527,0
+SKYU.US,D,20220203,000000,32.51,32.53,32.02,32.02,730,0
+SKYU.US,D,20220204,000000,32.53,34.0456,32.53,33.4267,1591,0
+SKYU.US,D,20220207,000000,33.39,34.31,33.1,33.3,3431,0
+SKYU.US,D,20220208,000000,34.08,34.14,34.08,34.08,623,0
+SKYU.US,D,20220209,000000,35.17,36.47,35.17,36.47,1190,0
+SKYU.US,D,20220210,000000,36,37.1,35.36,36.5,12707,0
+SKYU.US,D,20220211,000000,35.7216,35.7216,32.3397,32.58,9950,0
+SKYU.US,D,20220214,000000,32.46,32.46,32.46,32.46,657,0
+SKYU.US,D,20220215,000000,33.14,34.0563,33.14,34.0563,3483,0
+SKYU.US,D,20220216,000000,31.74,31.74,31.74,31.74,475,0
+SKYU.US,D,20220217,000000,30.45,30.45,30.45,30.45,293,0
+SKYU.US,D,20220218,000000,30.35,30.35,29.6,29.6,964,0
+SKYU.US,D,20220222,000000,28.8,28.855,28.1455,28.1455,1212,0
+SKYU.US,D,20220223,000000,26.38,26.41,26.37,26.41,2285,0
+SKYU.US,D,20220224,000000,26.41,28.52,26.41,28.52,2865,0
+SKYU.US,D,20220225,000000,27.42,29.0117,27.42,29.0117,5237,0
+SKYU.US,D,20220228,000000,28.61,29.515,28.61,29.4093,2662,0
+SKYU.US,D,20220301,000000,29.5001,29.885,28.72,28.8681,5363,0
+SKYU.US,D,20220302,000000,28.93,30.01,28.93,29.88,4727,0
+SKYU.US,D,20220303,000000,30.09,30.09,28.5144,28.5144,4674,0
+SKYU.US,D,20220304,000000,26.94,26.94,26.81,26.81,1379,0
+SKYU.US,D,20220307,000000,26.5,27.1995,25.31,25.31,2605,0
+SKYU.US,D,20220308,000000,25.995,25.995,24.9647,24.9647,1664,0
+SKYU.US,D,20220309,000000,26.54,26.54,26.54,26.54,734,0
+SKYU.US,D,20220310,000000,26.245,26.702,26.245,26.702,575,0
+SKYU.US,D,20220311,000000,25.67,25.67,25.67,25.67,245,0
+SKYU.US,D,20220314,000000,23.58,23.58,23.1433,23.1433,882,0
+SKYU.US,D,20220315,000000,23.75,24.3466,23.75,24.3466,1334,0
+SKYU.US,D,20220316,000000,25.77,26.73,25.77,26.73,1006,0
+SKYU.US,D,20220317,000000,27.72,28.05,27.6,28.05,914,0
+SKYU.US,D,20220318,000000,28,30.34,28,30.34,1410,0
+SKYU.US,D,20220321,000000,29.7733,29.9116,29.7733,29.9116,373,0
+SKYU.US,D,20220322,000000,31.77,31.7927,31.5704,31.5704,1258,0
+SKYU.US,D,20220324,000000,30.4699,31.62,30.31,31.62,766,0
+SKYU.US,D,20220325,000000,30.2201,30.8779,30.2201,30.8779,243,0
+SKYU.US,D,20220329,000000,32.75,34.07,32.75,33.8755,3739,0
+SKYU.US,D,20220330,000000,33.41,33.69,32.9,32.9,1461,0
+SKYU.US,D,20220404,000000,33.54,33.68,33.54,33.68,635,0
+SKYU.US,D,20220405,000000,31.8,31.8,31.78,31.78,1554,0
+SKYU.US,D,20220406,000000,29.28,29.4147,29.27,29.4147,718,0
+SKYU.US,D,20220408,000000,28.78,28.9,28.0341,28.0341,7231,0
+SKYU.US,D,20220411,000000,27.82,28.05,27.82,28.05,1119,0
+SKYU.US,D,20220413,000000,28.85,28.85,28.85,28.85,242,0
+SKYU.US,D,20220419,000000,27.6905,27.9,27.6905,27.9,635,0
+SKYU.US,D,20220420,000000,27.19,27.19,26.6947,26.6947,342,0
+SKYU.US,D,20220421,000000,24.8,24.9219,24.8,24.9219,571,0
+SKYU.US,D,20220422,000000,24.82,24.82,23.6272,23.6272,520,0
+SKYU.US,D,20220425,000000,23.89,24.5813,23.89,24.5813,1968,0
+SKYU.US,D,20220426,000000,24.5,24.5,22.6016,22.6016,1505,0
+SKYU.US,D,20220427,000000,23.15,23.47,22.33,22.3611,3526,0
+SKYU.US,D,20220428,000000,22.95,23.9899,22.95,23.9899,480,0
+SKYU.US,D,20220429,000000,22.2,22.2,21.7775,21.7775,616,0
+SKYU.US,D,20220502,000000,22.5543,22.8762,22.5543,22.8762,376,0
+SKYU.US,D,20220503,000000,22.64,22.64,22.11,22.2834,614,0
+SKYU.US,D,20220504,000000,21.83,23.4121,21.83,23.4121,708,0
+SKYU.US,D,20220505,000000,20.2806,20.2806,19.91,20.123,2528,0
+SKYU.US,D,20220506,000000,18.87,18.8918,18.87,18.8918,117,0
+SKYU.US,D,20220509,000000,17.23,17.23,16.5002,16.5002,801,0
+SKYU.US,D,20220510,000000,17.06,17.45,16,16.8178,21233,0
+SKYU.US,D,20220511,000000,16.59,16.59,15.2988,15.2988,251,0
+SKYU.US,D,20220512,000000,15.9,16.0672,15.9,16.0672,412,0
+SKYU.US,D,20220513,000000,18.1044,18.1044,18.1044,18.1044,13,0
+SKYU.US,D,20220516,000000,16.8868,16.8868,16.8868,16.8868,88,0
+SKYU.US,D,20220517,000000,17.89,17.89,17.3,17.5567,3377,0
+SKYU.US,D,20220518,000000,17.15,17.15,15.7076,15.8839,436,0
+SKYU.US,D,20220519,000000,15.85,16.82,15.85,16.483,365,0
+SKYU.US,D,20220520,000000,17.02,17.02,15.75,16.3362,1303,0
+SKYU.US,D,20220523,000000,16.5,17,16.5,16.8179,670,0
+SKYU.US,D,20220524,000000,16,16.01,15.14,15.4822,1953,0
+SKYU.US,D,20220525,000000,16.4013,16.4013,16.4013,16.4013,101,0
+SKYU.US,D,20220526,000000,16.225,17.61,16.225,17.49,5796,0
+SKYU.US,D,20220527,000000,18,18.8891,18,18.8891,123,0
+SKYU.US,D,20220531,000000,18.51,18.51,18.302,18.302,230,0
+SKYU.US,D,20220601,000000,17.91,18.38,17.85,18.207,7386,0
+SKYU.US,D,20220602,000000,19.99,19.99,19.8501,19.9451,354,0
+SKYU.US,D,20220603,000000,19.55,19.55,18.76,18.8,1234,0
+SKYU.US,D,20220606,000000,19.04,19.24,18.9,18.9163,4533,0
+SKYU.US,D,20220607,000000,19.59,19.6203,19.5803,19.6203,752,0
+SKYU.US,D,20220608,000000,19.81,19.82,19.5164,19.5164,1731,0
+SKYU.US,D,20220609,000000,18.28,18.29,18.1377,18.1377,957,0
+SKYU.US,D,20220610,000000,16.55,16.89,16.53,16.6867,3249,0
+SKYU.US,D,20220613,000000,14.91,14.91,14.37,14.4375,1483,0
+SKYU.US,D,20220614,000000,14.25,14.53,14.25,14.5202,370,0
+SKYU.US,D,20220615,000000,15.4274,15.4274,15.4274,15.4274,111,0
+SKYU.US,D,20220616,000000,13.8667,13.8667,13.8667,13.8667,345,0
+SKYU.US,D,20220617,000000,13.97,14.672,13.97,14.672,222,0
+SKYU.US,D,20220621,000000,15.75,15.75,15.3923,15.3923,553,0
+SKYU.US,D,20220622,000000,15.7,15.7,15.5117,15.5117,133,0
+SKYU.US,D,20220623,000000,16.25,17.04,15.88,16.97,10113,0
+SKYU.US,D,20220624,000000,17.9,18.584,17.9,18.584,12580,0
+SKYU.US,D,20220627,000000,18.77,18.77,17.79,17.9649,3365,0
+SKYU.US,D,20220628,000000,17.3547,17.3547,16.5556,16.5556,873,0
+SKYU.US,D,20220629,000000,16.45,16.45,16.34,16.3596,306,0
+SKYU.US,D,20220630,000000,15.7243,15.88,15.42,15.4863,1853,0
+SKYU.US,D,20220701,000000,15.94,16.0003,15.94,16.0003,483,0
+SKYU.US,D,20220705,000000,15.28,17.2949,15.28,17.2949,926,0
+SKYU.US,D,20220706,000000,17.54,17.54,16.77,17.0856,3663,0
+SKYU.US,D,20220707,000000,18.23,18.3129,18.23,18.3129,1004,0
+SKYU.US,D,20220708,000000,18.6849,18.6849,18.0879,18.15,713,0
+SKYU.US,D,20220711,000000,17.96,17.96,16.87,17.03,7617,0
+SKYU.US,D,20220712,000000,16.97,16.97,15.69,15.8803,3374,0
+SKYU.US,D,20220713,000000,15,15.94,15,15.6773,3466,0
+SKYU.US,D,20220714,000000,14.79,14.9024,14.79,14.9024,1437,0
+SKYU.US,D,20220715,000000,15.405,15.5,15.37,15.5,416,0
+SKYU.US,D,20220718,000000,15.95,16.35,15.42,15.4597,1339,0
+SKYU.US,D,20220719,000000,15.95,16.315,15.95,16.307,571,0
+SKYU.US,D,20220720,000000,17.5996,17.71,17.5996,17.71,620,0
+SKYU.US,D,20220721,000000,17.79,18.12,17.54,18.1039,1576,0
+SKYU.US,D,20220722,000000,17.58,17.58,16.72,16.7651,591,0
+SKYU.US,D,20220725,000000,16.2801,16.3686,16.2801,16.3686,859,0
+SKYU.US,D,20220726,000000,15.18,15.18,15.03,15.1115,1720,0
+SKYU.US,D,20220727,000000,16.43,16.63,16.43,16.63,402,0
+SKYU.US,D,20220728,000000,16.77,17.0826,16.69,17.0826,3561,0
+SKYU.US,D,20220729,000000,17.37,17.46,17.34,17.347,1717,0
+SKYU.US,D,20220801,000000,17.69,17.69,17.47,17.6062,415,0
+SKYU.US,D,20220802,000000,17.92,17.92,17.85,17.8692,662,0
+SKYU.US,D,20220803,000000,18.92,19.66,18.92,19.4228,4774,0
+SKYU.US,D,20220804,000000,19.25,19.4685,18.9,19.4685,2717,0
+SKYU.US,D,20220805,000000,19.51,19.94,19.51,19.935,924,0
+SKYU.US,D,20220808,000000,20.46,20.46,20.4536,20.4536,678,0
+SKYU.US,D,20220809,000000,19.62,19.62,19.27,19.4145,1406,0
+SKYU.US,D,20220810,000000,20.9,21.34,20.79,21.2574,2234,0
+SKYU.US,D,20220811,000000,21.95,21.95,20.4554,20.4554,2553,0
+SKYU.US,D,20220812,000000,21.1499,21.3343,21.1499,21.3343,801,0
+SKYU.US,D,20220815,000000,21.4,21.4199,21.08,21.3116,1512,0
+SKYU.US,D,20220816,000000,21,21.05,20.7,21.0096,1455,0
+SKYU.US,D,20220817,000000,20.3565,20.3565,19.94,20.0203,2516,0
+SKYU.US,D,20220818,000000,19.99,20.21,19.99,20.1333,1112,0
+SKYU.US,D,20220819,000000,19,19,18.74,18.8814,1216,0
+SKYU.US,D,20220822,000000,18.65,18.65,17.8,17.91,1750,0
+SKYU.US,D,20220823,000000,17.7919,17.7919,17.7919,17.7919,32,0
+SKYU.US,D,20220824,000000,18.512,18.512,18.0622,18.0622,976,0
+SKYU.US,D,20220825,000000,18.81,18.885,18.81,18.885,999,0
+SKYU.US,D,20220826,000000,18.759,18.759,17.3243,17.3243,373,0
+SKYU.US,D,20220829,000000,17.14,17.14,16.8022,16.8022,909,0
+SKYU.US,D,20220830,000000,16.99,16.9901,16.31,16.5983,2929,0
+SKYU.US,D,20220831,000000,16.47,16.47,16.2975,16.2975,554,0
+SKYU.US,D,20220901,000000,15,15.1646,14.59,15.1646,2489,0
+SKYU.US,D,20220902,000000,15.9399,15.9399,14.91,14.9534,3931,0
+SKYU.US,D,20220906,000000,14.77,14.77,14.7494,14.7494,311,0
+SKYU.US,D,20220907,000000,15.16,15.4599,15.16,15.4082,1311,0
+SKYU.US,D,20220908,000000,15.09,15.8634,15.03,15.8634,804,0
+SKYU.US,D,20220909,000000,16.7,17.2792,16.7,17.2792,2845,0
+SKYU.US,D,20220912,000000,17.7,18.14,17.7,18.0747,1127,0
+SKYU.US,D,20220913,000000,16.28,16.4,15.93,16.0699,5681,0
+SKYU.US,D,20220914,000000,15.87,16.1583,15.87,16.1583,724,0
+SKYU.US,D,20220915,000000,15.9,15.9,15.4499,15.5663,2713,0
+SKYU.US,D,20220916,000000,15,15,14.66,14.7849,2126,0
+SKYU.US,D,20220919,000000,14.5,14.9209,14.47,14.9209,1624,0
+SKYU.US,D,20220920,000000,14.72,14.72,14.277,14.277,4780,0
+SKYU.US,D,20220921,000000,14.4265,14.78,13.9325,13.9325,949,0
+SKYU.US,D,20220922,000000,13.71,13.71,12.95,13.0313,8557,0
+SKYU.US,D,20220923,000000,12.82,12.9,12.36,12.6369,11750,0
+SKYU.US,D,20220926,000000,13.04,13.04,12.2189,12.2189,2026,0
+SKYU.US,D,20220927,000000,12.58,12.89,12.3901,12.591,8868,0
+SKYU.US,D,20220928,000000,12.9601,13.66,12.9601,13.5545,4452,0
+SKYU.US,D,20220929,000000,12.585,12.7458,12.585,12.7458,1404,0
+SKYU.US,D,20220930,000000,13.15,13.1755,12.4325,12.4325,2277,0
+SKYU.US,D,20221003,000000,12.49,13.1,12.49,12.9527,1212,0
+SKYU.US,D,20221004,000000,13.87,14.62,13.87,14.3947,21224,0
+SKYU.US,D,20221005,000000,14.49,14.5,14.3907,14.3907,1540,0
+SKYU.US,D,20221006,000000,14.2,14.22,14.2,14.2014,677,0
+SKYU.US,D,20221007,000000,13.22,13.22,12.82,12.8783,3597,0
+SKYU.US,D,20221010,000000,12.52,12.5201,11.65,11.9218,4833,0
+SKYU.US,D,20221011,000000,11.346,11.4881,11.346,11.4881,568,0
+SKYU.US,D,20221012,000000,11.46,11.48,11.4369,11.4369,1453,0
+SKYU.US,D,20221013,000000,11.43,11.65,11.43,11.62,1556,0
+SKYU.US,D,20221014,000000,11.09,11.13,10.93,10.93,2304,0
+SKYU.US,D,20221017,000000,11.81,12.1491,11.81,12.0372,4455,0
+SKYU.US,D,20221018,000000,13,13,12.4938,12.4938,586,0
+SKYU.US,D,20221019,000000,12.12,12.13,11.79,11.86,6735,0
+SKYU.US,D,20221020,000000,12.63,12.63,12.0935,12.19,2734,0
+SKYU.US,D,20221021,000000,12,12.74,11.86,12.71,14589,0
+SKYU.US,D,20221024,000000,12.42,12.82,12.1535,12.8053,9633,0
+SKYU.US,D,20221025,000000,13.8277,13.8277,13.8277,13.8277,60,0
+SKYU.US,D,20221026,000000,12.92,13.59,12.92,13.0997,999,0
+SKYU.US,D,20221027,000000,13.52,13.52,13.3933,13.3933,566,0
+SKYU.US,D,20221028,000000,13.86,14,13.86,13.8648,562,0
+SKYU.US,D,20221031,000000,13.83,13.83,13.5129,13.7141,1211,0
+SKYU.US,D,20221101,000000,13.5447,13.5447,13.5447,13.5447,2,0
+SKYU.US,D,20221102,000000,13,13.1,12.1025,12.1025,685,0
+SKYU.US,D,20221103,000000,12.005,12.005,11.6019,11.6019,4015,0
+SKYU.US,D,20221104,000000,11.05,11.08,10.6,10.6982,8801,0
+SKYU.US,D,20221107,000000,11.66,11.66,10.7899,10.9806,6362,0
+SKYU.US,D,20221108,000000,11.4099,11.4099,10.9,11.0737,6983,0
+SKYU.US,D,20221109,000000,10.5476,10.6,10.4317,10.4317,126719,0
+SKYU.US,D,20221110,000000,12.32,12.62,12.1,12.62,82874,0
+SKYU.US,D,20221111,000000,12.92,13.47,12.92,13.4415,56067,0
+SKYU.US,D,20221114,000000,13.08,13.3686,12.82,13.155,2263,0
+SKYU.US,D,20221115,000000,13.9,14,13.66,13.7879,2437,0
+SKYU.US,D,20221116,000000,13.5848,13.5848,12.8512,12.8512,1300,0
+SKYU.US,D,20221117,000000,12.25,12.44,12.16,12.2091,1235,0
+SKYU.US,D,20221118,000000,12.02,12.1619,12.02,12.1619,193,0
+SKYU.US,D,20221121,000000,11.88,11.88,11.61,11.6903,1351,0
+SKYU.US,D,20221122,000000,11.6,11.8605,11.6,11.8605,485,0
+SKYU.US,D,20221123,000000,12.065,12.6033,12.065,12.6033,965,0
+SKYU.US,D,20221125,000000,12.47,12.47,12.24,12.3338,1568,0
+SKYU.US,D,20221128,000000,11.84,11.9402,11.84,11.9402,436,0
+SKYU.US,D,20221129,000000,11.75,11.755,11.75,11.755,271,0
+SKYU.US,D,20221130,000000,12.68,12.8262,12.55,12.8262,293,0
+SKYU.US,D,20221201,000000,13,13.2901,13,13.2598,674,0
+SKYU.US,D,20221202,000000,12.94,12.94,12.89,12.89,393,0
+SKYU.US,D,20221205,000000,12.375,12.375,11.8284,11.8284,647,0
+SKYU.US,D,20221206,000000,11.34,11.38,11.34,11.3799,1270,0
+SKYU.US,D,20221207,000000,11.24,11.2551,11.24,11.2551,197,0
+SKYU.US,D,20221208,000000,11.072,11.7872,11.072,11.6674,1031,0
+SKYU.US,D,20221209,000000,11.82,11.85,11.6095,11.6095,330,0
+SKYU.US,D,20221212,000000,12.2728,12.2728,12.2728,12.2728,8,0
+SKYU.US,D,20221213,000000,13.38,13.58,12.35,12.5035,2964,0
+SKYU.US,D,20221214,000000,12.8,12.91,12.49,12.56,767,0
+SKYU.US,D,20221215,000000,11.7891,11.7891,11.45,11.5225,989,0
+SKYU.US,D,20221216,000000,11.53,11.5301,11.2677,11.3551,5784,0
+SKYU.US,D,20221219,000000,11.12,11.12,10.7209,10.7209,1047,0
+SKYU.US,D,20221220,000000,10.6,10.93,10.56,10.93,1733,0
+SKYU.US,D,20221221,000000,10.89,11.06,10.8899,11.03,1888,0
+SKYU.US,D,20221222,000000,10.5299,10.5299,10.17,10.4366,4378,0
+SKYU.US,D,20221223,000000,10.36,10.36,10.2101,10.3355,334,0
+SKYU.US,D,20221227,000000,10.12,10.12,9.8017,9.9491,3176,0
+SKYU.US,D,20221228,000000,9.95,9.95,9.865,9.865,3170,0
+SKYU.US,D,20221229,000000,10.2101,10.6304,10.2101,10.6304,7607,0
+SKYU.US,D,20221230,000000,10.4617,10.5656,10.46,10.5656,3365,0
+SKYU.US,D,20230103,000000,10.5852,10.5852,10.5852,10.5852,9,0
+SKYU.US,D,20230104,000000,10.8234,10.8234,10.6123,10.662,429,0
+SKYU.US,D,20230105,000000,10.01,10.01,9.7731,9.7731,3173,0
+SKYU.US,D,20230106,000000,9.99,10.0287,9.7,10.0287,2496,0
+SKYU.US,D,20230109,000000,10.62,10.69,10.5267,10.5267,724,0
+SKYU.US,D,20230110,000000,10.65,10.6584,10.65,10.6584,244,0
+SKYU.US,D,20230111,000000,11.1727,11.1727,11.1727,11.1727,66,0
+SKYU.US,D,20230112,000000,11.14,11.14,11.14,11.14,152,0
+SKYU.US,D,20230113,000000,11.24,11.5831,11.24,11.5831,3733,0
+SKYU.US,D,20230117,000000,11.53,11.7701,11.53,11.73,1466,0
+SKYU.US,D,20230118,000000,12.04,12.05,11.3402,11.3402,8911,0
+SKYU.US,D,20230119,000000,11.14,11.15,10.8716,10.8716,1552,0
+SKYU.US,D,20230120,000000,10.9,11.6,10.9,11.5744,4938,0
+SKYU.US,D,20230123,000000,11.6,12.3,11.6,12.3,1301,0
+SKYU.US,D,20230124,000000,12.175,12.175,12.15,12.17,1077,0
+SKYU.US,D,20230125,000000,11.25,12.0891,11.25,12.0891,4420,0
+SKYU.US,D,20230126,000000,12.21,12.61,12.21,12.58,2405,0
+SKYU.US,D,20230127,000000,12.75,13.0235,12.7,13.0235,776,0
+SKYU.US,D,20230130,000000,12.54,12.7,12.31,12.43,3561,0
+SKYU.US,D,20230131,000000,12.7767,12.9219,12.7767,12.9219,625,0
+SKYU.US,D,20230201,000000,12.91,13.8554,12.91,13.8554,10161,0
+SKYU.US,D,20230202,000000,15,15.3,14.99,15.1898,5234,0
+SKYU.US,D,20230203,000000,14.06,14.73,14.03,14.03,4475,0
+SKYU.US,D,20230206,000000,13.66,13.76,13.3875,13.3977,5849,0
+SKYU.US,D,20230207,000000,13.4,14.0804,13.4,14.0804,3956,0
+SKYU.US,D,20230208,000000,13.94,13.99,13.52,13.52,3204,0
+SKYU.US,D,20230209,000000,13.88,13.88,13.3223,13.3223,1435,0
+SKYU.US,D,20230210,000000,12.99,12.99,12.74,12.8684,5769,0
+SKYU.US,D,20230213,000000,12.99,13.57,12.99,13.5388,1587,0
+SKYU.US,D,20230214,000000,13.45,14.07,13.45,14.06,3738,0
+SKYU.US,D,20230215,000000,13.97,14.6616,13.97,14.6616,352,0
+SKYU.US,D,20230216,000000,13.78,14.02,13.72,13.8009,4870,0
+SKYU.US,D,20230217,000000,13.275,13.34,13.2259,13.3218,1037,0
+SKYU.US,D,20230221,000000,12.63,12.63,12.59,12.59,217,0
+SKYU.US,D,20230222,000000,12.89,12.89,12.61,12.87,643,0
+SKYU.US,D,20230223,000000,12.95,12.95,12.6,12.91,6622,0
+SKYU.US,D,20230224,000000,12.18,12.29,12.18,12.29,247,0
+SKYU.US,D,20230227,000000,12.54,12.54,12.36,12.36,963,0
+SKYU.US,D,20230228,000000,12.3601,12.38,12.3601,12.38,825,0
+SKYU.US,D,20230301,000000,12.152,12.2,12.152,12.19,1641,0
+SKYU.US,D,20230302,000000,12.13,12.37,11.94,12.37,1423,0
+SKYU.US,D,20230303,000000,12.97,13.08,12.97,13.08,857,0
+SKYU.US,D,20230306,000000,13.4,13.42,13.04,13.04,2688,0
+SKYU.US,D,20230307,000000,12.79,12.79,12.65,12.79,2917,0
+SKYU.US,D,20230308,000000,12.92,12.92,12.735,12.81,2418,0
+SKYU.US,D,20230309,000000,12.02,12.02,12.02,12.02,36,0
+SKYU.US,D,20230310,000000,11.01,11.13,11.01,11.09,525,0
+SKYU.US,D,20230313,000000,10.74,11.3999,10.72,11.2084,1269,0
+SKYU.US,D,20230314,000000,11.6152,11.6152,11.6152,11.6152,21,0
+SKYU.US,D,20230315,000000,11.45,11.71,11.45,11.6687,2117,0
+SKYU.US,D,20230316,000000,12.37,12.4,12.37,12.4,453,0
+SKYU.US,D,20230317,000000,12.17,12.17,12.1456,12.1456,168,0
+SKYU.US,D,20230320,000000,12.05,12.09,12.05,12.09,222,0
+SKYU.US,D,20230321,000000,12.75,12.75,12.75,12.75,85,0
+SKYU.US,D,20230322,000000,12.44,12.44,12.0747,12.0747,571,0
+SKYU.US,D,20230323,000000,12.33,12.42,12.33,12.42,597,0
+SKYU.US,D,20230324,000000,12.05,12.3102,12.05,12.3102,573,0
+SKYU.US,D,20230327,000000,12.4,12.45,12.335,12.335,1401,0
+SKYU.US,D,20230328,000000,12.31,12.31,12.1,12.29,1881,0
+SKYU.US,D,20230329,000000,12.54,12.74,12.54,12.6781,1011,0
+SKYU.US,D,20230330,000000,12.95,12.95,12.8454,12.8454,1345,0
+SKYU.US,D,20230331,000000,12.961,13.7088,12.96,13.7088,1375,0
+SKYU.US,D,20230403,000000,13.4,13.4,13.37,13.4,573,0
+SKYU.US,D,20230404,000000,13.32,13.3722,13.32,13.3722,2185,0
+SKYU.US,D,20230405,000000,12.7297,12.7297,12.7297,12.7297,138,0
+SKYU.US,D,20230406,000000,12.57,12.94,12.36,12.94,1584,0
+SKYU.US,D,20230410,000000,12.85,13.05,12.73,13.05,643,0
+SKYU.US,D,20230411,000000,12.85,12.85,12.83,12.83,489,0
+SKYU.US,D,20230412,000000,13.14,13.32,12.719,12.719,3751,0
+SKYU.US,D,20230413,000000,13.11,13.3152,13.11,13.3152,2024,0
+SKYU.US,D,20230414,000000,13.22,13.22,12.93,13.0651,1032,0
+SKYU.US,D,20230417,000000,13.215,13.215,13.215,13.215,321,0
+SKYU.US,D,20230418,000000,13.17,13.2332,13.17,13.2332,1163,0
+SKYU.US,D,20230419,000000,13.0203,13.0203,13.0003,13.0003,325,0
+SKYU.US,D,20230420,000000,12.72,12.72,12.72,12.72,149,0
+SKYU.US,D,20230421,000000,12.71,12.7457,12.71,12.7457,183,0
+SKYU.US,D,20230424,000000,12.5,12.5,12.3711,12.3711,319,0
+SKYU.US,D,20230425,000000,11.645,11.645,11.645,11.645,113,0
+SKYU.US,D,20230426,000000,11.9595,11.9595,11.9595,11.9595,1,0
+SKYU.US,D,20230427,000000,12.35,12.3501,12.3472,12.3472,883,0
+SKYU.US,D,20230428,000000,12.11,12.1426,11.95,12.1426,1672,0
+SKYU.US,D,20230501,000000,12.18,12.18,12.0292,12.0292,206,0
+SKYU.US,D,20230502,000000,11.5,11.5,11.45,11.4584,341,0
+SKYU.US,D,20230503,000000,11.1573,11.1573,11.1573,11.1573,18,0
+SKYU.US,D,20230504,000000,11.39,11.39,11.335,11.335,148,0
+SKYU.US,D,20230505,000000,11.735,11.735,11.735,11.735,89,0
+SKYU.US,D,20230508,000000,11.99,12.07,11.99,12.0554,300,0
+SKYU.US,D,20230509,000000,12.195,12.195,12.1,12.1,292,0
+SKYU.US,D,20230510,000000,12.4816,12.5996,12.4209,12.5996,643,0
+SKYU.US,D,20230511,000000,12.65,12.65,12.65,12.65,188,0
+SKYU.US,D,20230512,000000,12.54,12.54,12.54,12.54,18,0
+SKYU.US,D,20230515,000000,12.98,12.995,12.98,12.995,561,0
+SKYU.US,D,20230516,000000,13.01,13.01,12.9674,12.9674,175,0
+SKYU.US,D,20230517,000000,13.46,13.66,13.4599,13.63,1632,0
+SKYU.US,D,20230518,000000,13.91,14.1237,13.79,14.1237,506,0
+SKYU.US,D,20230519,000000,13.91,13.9841,13.9099,13.9841,1634,0
+SKYU.US,D,20230522,000000,14.3367,14.3367,14.3367,14.3367,27,0
+SKYU.US,D,20230523,000000,14.15,14.18,13.9,13.93,544,0
+SKYU.US,D,20230524,000000,13.825,13.883,13.825,13.883,639,0
+SKYU.US,D,20230525,000000,14.3495,14.3495,14.3495,14.3495,138,0
+SKYU.US,D,20230526,000000,14.31,15.39,14.31,15.154,3554,0
+SKYU.US,D,20230530,000000,15.3801,15.5535,15.3801,15.5535,571,0
+SKYU.US,D,20230531,000000,15.33,15.7334,15.33,15.7334,321,0
+SKYU.US,D,20230601,000000,15.59,16.48,15.5,16.2444,3791,0
+SKYU.US,D,20230602,000000,16.9656,16.9656,16.9235,16.9235,517,0
+SKYU.US,D,20230605,000000,16.87,16.98,16.85,16.98,930,0
+SKYU.US,D,20230606,000000,16.99,17.34,16.99,17.1984,3138,0
+SKYU.US,D,20230607,000000,17.34,17.34,16.08,16.1321,2203,0
+SKYU.US,D,20230608,000000,16,16.24,16,16.24,1298,0
+SKYU.US,D,20230609,000000,16.5,16.85,16.4316,16.4316,1093,0
+SKYU.US,D,20230612,000000,16.73,17.14,16.73,17.13,2618,0
+SKYU.US,D,20230613,000000,17.46,17.67,17.3379,17.67,4669,0
+SKYU.US,D,20230614,000000,17.4295,17.85,17.4295,17.85,1471,0
+SKYU.US,D,20230615,000000,17.39,18.37,17.39,18.37,1852,0
+SKYU.US,D,20230616,000000,18.1354,18.1354,17.82,17.82,1066,0
+SKYU.US,D,20230620,000000,17.37,17.54,17.33,17.33,1346,0
+SKYU.US,D,20230621,000000,17.185,17.185,16.55,16.57,2339,0
+SKYU.US,D,20230622,000000,16.3617,16.5951,16.13,16.5951,4201,0
+SKYU.US,D,20230623,000000,16.27,16.27,16.26,16.26,833,0
+SKYU.US,D,20230626,000000,16.06,16.1,15.8872,15.8872,760,0
+SKYU.US,D,20230627,000000,16.08,16.4749,16.08,16.4749,2397,0
+SKYU.US,D,20230628,000000,16.855,16.855,16.63,16.78,1852,0
+SKYU.US,D,20230629,000000,16.89,16.89,16.75,16.7621,771,0
+SKYU.US,D,20230630,000000,17.23,17.275,17.16,17.2,917,0
+SKYU.US,D,20230703,000000,17.07,17.15,17.0409,17.15,802,0
+SKYU.US,D,20230705,000000,16.98,17.1,16.8968,17.1,2674,0
+SKYU.US,D,20230706,000000,16.65,16.6744,16.18,16.6744,19721,0
+SKYU.US,D,20230707,000000,16.72,17,16.69,16.7105,5222,0
+SKYU.US,D,20230710,000000,16.61,17.1491,16.5,17.1491,331,0
+SKYU.US,D,20230711,000000,17.3,17.672,17.3,17.672,458,0
+SKYU.US,D,20230712,000000,17.95,17.95,17.53,17.766,7604,0
+SKYU.US,D,20230713,000000,18.74,18.7919,18.74,18.7919,944,0
+SKYU.US,D,20230714,000000,19.05,19.05,18.37,18.44,6729,0
+SKYU.US,D,20230717,000000,18.44,18.88,18.44,18.88,892,0
+SKYU.US,D,20230718,000000,18.78,19.39,18.78,19.39,2374,0
+SKYU.US,D,20230719,000000,19.76,19.76,19.2687,19.55,1947,0
+SKYU.US,D,20230720,000000,19.19,19.19,18.26,18.26,5800,0
+SKYU.US,D,20230721,000000,18.3402,18.3402,18.25,18.25,141,0
+SKYU.US,D,20230724,000000,18.3,18.3,18.22,18.22,792,0
+SKYU.US,D,20230725,000000,18.4,18.62,18.4,18.59,1025,0
+SKYU.US,D,20230726,000000,18.5,18.56,18.21,18.44,7329,0
+SKYU.US,D,20230727,000000,18.8,18.8,17.93,18.09,2382,0
+SKYU.US,D,20230728,000000,18.44,18.56,18.44,18.56,303,0
+SKYU.US,D,20230731,000000,18.95,19.12,18.95,19.12,1724,0
+SKYU.US,D,20230801,000000,19.04,19.38,19,19.38,2892,0
+SKYU.US,D,20230802,000000,19.8,19.8,17.73,17.88,4179,0
+SKYU.US,D,20230803,000000,18.0004,18.08,18,18.03,1656,0
+SKYU.US,D,20230804,000000,18.33,18.33,18.04,18.04,602,0
+SKYU.US,D,20230807,000000,17.8,18.17,17.8,18.17,2357,0
+SKYU.US,D,20230808,000000,17.28,17.48,17.28,17.48,646,0
+SKYU.US,D,20230809,000000,17.32,17.33,16.99,17,7657,0
+SKYU.US,D,20230810,000000,17.8,17.9,17.29,17.4087,1166,0
+SKYU.US,D,20230811,000000,17.38,17.45,17.3599,17.4183,447,0
+SKYU.US,D,20230814,000000,17.7179,17.7179,17.7179,17.7179,122,0
+SKYU.US,D,20230815,000000,17.3727,17.3727,17.3727,17.3727,58,0
+SKYU.US,D,20230816,000000,17.13,17.13,17.02,17.0538,3534,0
+SKYU.US,D,20230817,000000,16.8,16.8001,16.6421,16.6421,744,0
+SKYU.US,D,20230818,000000,16.04,16.83,16.04,16.747,2747,0
+SKYU.US,D,20230821,000000,16.84,17.1041,16.84,17.1041,1365,0
+SKYU.US,D,20230822,000000,17.14,17.326,17.14,17.195,386,0
+SKYU.US,D,20230823,000000,17.47,17.85,17.47,17.7612,1196,0
+SKYU.US,D,20230824,000000,17.6297,17.6297,16.9069,16.9069,4315,0
+SKYU.US,D,20230825,000000,16.7,17.27,16.7,17.27,4772,0
+SKYU.US,D,20230828,000000,17.4359,17.4359,17.4359,17.4359,227,0
+SKYU.US,D,20230829,000000,18.1,18.1,17.99,18.04,658,0
+SKYU.US,D,20230830,000000,18.31,18.3394,18.31,18.3394,575,0
+SKYU.US,D,20230831,000000,18.74,18.86,18.74,18.86,743,0
+SKYU.US,D,20230901,000000,19.46,19.5799,19.3079,19.3322,781,0
+SKYU.US,D,20230905,000000,19.345,19.5036,19.345,19.415,3223,0
+SKYU.US,D,20230906,000000,19.1,19.5219,19.0301,19.28,2070,0
+SKYU.US,D,20230907,000000,19.46,19.46,18.64,19.197,1935,0
+SKYU.US,D,20230908,000000,19.1122,19.1122,19.1122,19.1122,155,0
+SKYU.US,D,20230911,000000,19.41,19.44,19.41,19.44,320,0
+SKYU.US,D,20230912,000000,19.01,19.01,18.5884,18.6,577,0
+SKYU.US,D,20230913,000000,18.33,18.56,18.315,18.56,913,0
+SKYU.US,D,20230914,000000,18.5029,18.5029,18.5029,18.5029,62,0
+SKYU.US,D,20230915,000000,18.1481,18.1481,17.98,17.98,737,0
+SKYU.US,D,20230918,000000,17.65,17.84,17.65,17.7295,841,0
+SKYU.US,D,20230919,000000,17.5344,17.5344,17.5344,17.5344,73,0
+SKYU.US,D,20230920,000000,17.2646,17.2646,17.2646,17.2646,11,0
+SKYU.US,D,20230921,000000,16.705,16.705,16.4116,16.4116,2654,0
+SKYU.US,D,20230922,000000,16.76,16.779,16.51,16.5384,1069,0
+SKYU.US,D,20230925,000000,16.44,16.56,16.41,16.5001,4409,0
+SKYU.US,D,20230926,000000,16.25,16.2641,15.86,15.8788,1002,0
+SKYU.US,D,20230927,000000,15.98,16.2247,15.98,16.2247,1794,0
+SKYU.US,D,20230928,000000,16.13,16.65,16.13,16.6266,7999,0
+SKYU.US,D,20230929,000000,17.05,17.05,16.72,16.72,2606,0
+SKYU.US,D,20231002,000000,17.41,17.41,16.7,16.8781,13573,0
+SKYU.US,D,20231003,000000,16.44,16.44,15.9,15.95,10720,0
+SKYU.US,D,20231004,000000,16.03,16.34,15.97,16.2673,7617,0
+SKYU.US,D,20231005,000000,16.0619,16.0619,16.0619,16.0619,95,0
+SKYU.US,D,20231006,000000,16.82,16.8712,16.82,16.865,3274,0
+SKYU.US,D,20231009,000000,16.76,17.11,16.76,17.0291,2523,0
+SKYU.US,D,20231010,000000,17.65,17.65,17.3029,17.3029,5532,0
+SKYU.US,D,20231011,000000,17.64,17.64,17.51,17.5411,5497,0
+SKYU.US,D,20231012,000000,17.55,17.55,17.0448,17.0448,1027,0
+SKYU.US,D,20231013,000000,16.4606,16.4606,16.4606,16.4606,41,0
+SKYU.US,D,20231016,000000,16.571,17.22,16.571,17.1221,12374,0
+SKYU.US,D,20231017,000000,17.46,17.52,17.29,17.3028,2778,0
+SKYU.US,D,20231018,000000,17.01,17.01,16.6476,16.6476,418,0
+SKYU.US,D,20231019,000000,16.92,17.03,16.535,16.535,10103,0
+SKYU.US,D,20231020,000000,15.4,15.5915,15.38,15.5915,61483,0
+SKYU.US,D,20231023,000000,15.25,15.615,14.98,15.4102,29710,0
+SKYU.US,D,20231024,000000,15.9904,16,15.72,15.95,9853,0
+SKYU.US,D,20231025,000000,15.405,15.43,14.79,14.79,1875,0
+SKYU.US,D,20231026,000000,14.76,14.97,14.38,14.4093,13235,0
+SKYU.US,D,20231027,000000,14.52,14.52,14.52,14.52,226,0
+SKYU.US,D,20231030,000000,14.63,14.8895,14.6,14.78,20021,0
+SKYU.US,D,20231031,000000,15.01,15.3,15.01,15.27,499,0
+SKYU.US,D,20231101,000000,15.28,15.28,15.02,15.15,1018,0
+SKYU.US,D,20231102,000000,15.65,15.65,15.59,15.59,1376,0
+SKYU.US,D,20231103,000000,15.92,16.27,15.8999,16.23,2681,0
+SKYU.US,D,20231106,000000,16.46,16.46,15.83,16.17,4753,0
+SKYU.US,D,20231107,000000,17.195,17.195,16.87,16.97,4406,0
+SKYU.US,D,20231108,000000,16.78,16.93,16.67,16.93,4967,0
+SKYU.US,D,20231109,000000,16.77,16.77,16.28,16.44,661,0
+SKYU.US,D,20231110,000000,16.21,16.94,16.21,16.94,625,0
+SKYU.US,D,20231113,000000,16.88,16.91,16.69,16.82,3340,0
+SKYU.US,D,20231114,000000,17.97,18.13,17.9099,18.13,2406,0
+SKYU.US,D,20231115,000000,18.2,18.2,18.12,18.12,1299,0
+SKYU.US,D,20231116,000000,17.88,17.88,17.65,17.65,3558,0
+SKYU.US,D,20231117,000000,17.97,17.97,17.87,17.9,3025,0
+SKYU.US,D,20231120,000000,18.17,18.4501,18.17,18.3782,1096,0
+SKYU.US,D,20231121,000000,18.19,18.19,18.11,18.15,630,0
+SKYU.US,D,20231122,000000,18.35,18.35,18.325,18.325,234,0
+SKYU.US,D,20231124,000000,18.5,18.5,18.2,18.3,4234,0
+SKYU.US,D,20231127,000000,18.41,18.52,18.2,18.2,3003,0
+SKYU.US,D,20231128,000000,18.06,18.5,18.06,18.4322,512,0
+SKYU.US,D,20231129,000000,19,19.37,19,19.23,1373,0
+SKYU.US,D,20231130,000000,19.19,19.19,19,19.07,888,0
+SKYU.US,D,20231201,000000,19.92,19.92,19.92,19.92,726,0
+SKYU.US,D,20231204,000000,19.57,19.7,19.5,19.7,1435,0
+SKYU.US,D,20231205,000000,19.71,19.77,19.71,19.7425,1886,0
+SKYU.US,D,20231206,000000,19.76,19.76,19.2,19.2,492,0
+SKYU.US,D,20231207,000000,19.18,19.37,19.18,19.35,5902,0
+SKYU.US,D,20231208,000000,19.55,19.68,19.515,19.68,1095,0
+SKYU.US,D,20231211,000000,19.79,19.79,19.79,19.79,88,0
+SKYU.US,D,20231212,000000,19.82,19.82,19.82,19.82,199,0
+SKYU.US,D,20231213,000000,20.405,20.69,20.405,20.69,388,0
+SKYU.US,D,20231214,000000,21.01,21.01,21.01,21.01,119,0
+SKYU.US,D,20231215,000000,21.05,21.35,21.01,21.3,3693,0
+SKYU.US,D,20231218,000000,21.3,21.8,21.3,21.62,4890,0
+SKYU.US,D,20231219,000000,22.0154,22.0154,21.93,21.9651,4716,0
+SKYU.US,D,20231220,000000,21.6,22.12,21.1,21.1,4322,0
+SKYU.US,D,20231221,000000,21.48,21.81,21.48,21.81,1859,0
+SKYU.US,D,20231222,000000,21.96,21.96,21.85,21.9,703,0
+SKYU.US,D,20231226,000000,22.21,22.21,22.19,22.19,178,0
+SKYU.US,D,20231227,000000,21.96,22.32,21.96,22.06,1001,0
+SKYU.US,D,20231228,000000,21.99,22.1439,21.74,22.07,2024,0
+SKYU.US,D,20231229,000000,22.0599,22.0599,21.53,21.74,1122,0
+SKYU.US,D,20240102,000000,20.6,20.6,20.17,20.41,7505,0
+SKYU.US,D,20240103,000000,20.06,20.06,19.56,19.76,6459,0
+SKYU.US,D,20240104,000000,19.45,19.7198,19.13,19.49,2440,0
+SKYU.US,D,20240105,000000,19.68,19.68,19.46,19.55,6994,0
+SKYU.US,D,20240108,000000,20.0299,20.83,20.0299,20.83,2063,0
+SKYU.US,D,20240109,000000,20.64,20.77,20.51,20.77,564,0
+SKYU.US,D,20240110,000000,20.83,21.31,20.83,21.31,285,0
+SKYU.US,D,20240111,000000,21.6083,21.6083,21.0597,21.455,536,0
+SKYU.US,D,20240112,000000,22.16,22.16,21.6,21.6,750,0
+SKYU.US,D,20240116,000000,21,21.37,20.9732,21.37,1091,0
+SKYU.US,D,20240117,000000,20.89,21.1688,20.89,21.1688,462,0
+SKYU.US,D,20240118,000000,21.4,21.66,21.2403,21.6,3058,0
+SKYU.US,D,20240119,000000,21.85,22.42,21.85,22.42,910,0
+SKYU.US,D,20240122,000000,23.2,23.45,22.8799,23.07,2839,0
+SKYU.US,D,20240123,000000,23.39,23.39,22.9999,23.22,2300,0
+SKYU.US,D,20240124,000000,23.84,23.84,23.14,23.36,2730,0
+SKYU.US,D,20240125,000000,23.57,23.6897,23.11,23.37,7571,0
+SKYU.US,D,20240126,000000,23.34,23.57,23.34,23.34,3788,0
+SKYU.US,D,20240129,000000,23.8,24.4,23.55,24.4,3239,0
+SKYU.US,D,20240130,000000,24.32,24.32,23.93,24.24,699,0
+SKYU.US,D,20240131,000000,23.51,23.51,22.44,22.44,5405,0
+SKYU.US,D,20240201,000000,22.9599,23.1,22.77,23.0542,1236,0
+SKYU.US,D,20240202,000000,23.6702,23.96,23.6702,23.92,4249,0
+SKYU.US,D,20240205,000000,23.86,23.86,23.2106,23.4,7186,0
+SKYU.US,D,20240206,000000,23.4867,23.4867,23,23.43,1498,0
+SKYU.US,D,20240207,000000,23.9,24,23.82,24,943,0
+SKYU.US,D,20240208,000000,25.07,25.15,25.07,25.15,842,0
+SKYU.US,D,20240209,000000,25.99,26.25,25.99,26.1201,2099,0
+SKYU.US,D,20240212,000000,26.2,26.38,25.67,25.722,3683,0
+SKYU.US,D,20240213,000000,23.87,24.49,23.3,24.085,9408,0
+SKYU.US,D,20240214,000000,24.49,25.19,24.25,25.19,2413,0
+SKYU.US,D,20240215,000000,24.95,24.95,24.5,24.81,3234,0
+SKYU.US,D,20240216,000000,24.65,24.65,24.08,24.14,2924,0
+SKYU.US,D,20240220,000000,23.32,23.37,22.75,23.075,4415,0
+SKYU.US,D,20240221,000000,22.36,22.36,21.81,22.0737,4179,0
+SKYU.US,D,20240222,000000,23.51,23.51,23.12,23.3572,3750,0
+SKYU.US,D,20240223,000000,23.22,23.49,23.17,23.49,10546,0
+SKYU.US,D,20240226,000000,23.85,24.14,23.67,23.8,3015,0
+SKYU.US,D,20240227,000000,24.16,24.16,23.78,23.9142,2916,0
+SKYU.US,D,20240228,000000,23.87,23.9,23.72,23.7899,2789,0
+SKYU.US,D,20240229,000000,24.98,24.98,24.44,24.88,1443,0
+SKYU.US,D,20240301,000000,25.7,25.98,25.7,25.8961,2289,0
+SKYU.US,D,20240304,000000,25.94,26.2,25.9134,26.19,3355,0
+SKYU.US,D,20240305,000000,25.23,25.23,24.01,24.3,8805,0
+SKYU.US,D,20240306,000000,25.36,25.36,25.0987,25.19,2417,0
+SKYU.US,D,20240307,000000,25.15,25.65,25.15,25.65,3102,0
+SKYU.US,D,20240308,000000,26.29,26.29,25.21,25.21,1133,0
+SKYU.US,D,20240311,000000,24.93,24.93,24.68,24.85,593,0
+SKYU.US,D,20240312,000000,25.04,25.55,25.04,25.36,762,0
+SKYU.US,D,20240313,000000,25.33,25.33,25.15,25.15,811,0
+SKYU.US,D,20240314,000000,24.5,24.8,24.5,24.8,223,0
+SKYU.US,D,20240315,000000,24.25,24.26,23.85,23.93,1955,0
+SKYU.US,D,20240318,000000,24.4402,24.69,24.24,24.69,1706,0
+SKYU.US,D,20240319,000000,24.1,24.72,24.1,24.72,708,0
+SKYU.US,D,20240320,000000,24.93,25.68,24.93,25.68,528,0
+SKYU.US,D,20240321,000000,25.97,25.97,25.575,25.575,1216,0
+SKYU.US,D,20240322,000000,25.69,25.69,25.32,25.39,582,0
+SKYU.US,D,20240325,000000,25.38,25.39,25.24,25.24,1419,0
+SKYU.US,D,20240326,000000,25.5,25.5,25.16,25.18,1333,0
+SKYU.US,D,20240327,000000,25.01,25.08,24.77,25.08,1932,0
+SKYU.US,D,20240328,000000,25.35,25.35,25.08,25.08,2092,0
+SKYU.US,D,20240401,000000,25,25.12,25,25.12,771,0
+SKYU.US,D,20240402,000000,24.33,24.455,24.33,24.455,260,0
+SKYU.US,D,20240403,000000,24.77,24.89,24.77,24.89,1222,0
+SKYU.US,D,20240404,000000,25.3095,25.3095,24.38,24.38,870,0
+SKYU.US,D,20240405,000000,24.62,24.99,24.62,24.96,1702,0
+SKYU.US,D,20240408,000000,25.1,25.24,25.1,25.24,689,0
+SKYU.US,D,20240409,000000,25.4045,25.4045,25.4045,25.4045,31,0
+SKYU.US,D,20240410,000000,24.5,24.67,24.5,24.67,2026,0
+SKYU.US,D,20240411,000000,25.04,25.33,24.69,25.25,5030,0
+SKYU.US,D,20240412,000000,24.5,24.5,23.85,24.1,1272,0
+SKYU.US,D,20240415,000000,24.31,24.31,22.8,22.8,2194,0
+SKYU.US,D,20240416,000000,22.6,22.86,22.6,22.8,1045,0
+SKYU.US,D,20240417,000000,22.7815,22.7815,22.5151,22.5151,274,0
+SKYU.US,D,20240418,000000,22.37,22.41,22.09,22.09,648,0
+SKYU.US,D,20240419,000000,21.3901,21.3901,21.14,21.14,2587,0
+SKYU.US,D,20240422,000000,21.87,22.11,21.39,22.06,1450,0
+SKYU.US,D,20240423,000000,22.4,23.26,22.4,23.26,2518,0
+SKYU.US,D,20240424,000000,23.615,23.615,23.1,23.15,1091,0
+SKYU.US,D,20240425,000000,22.8089,22.8089,22.8089,22.8089,40,0
+SKYU.US,D,20240426,000000,23.6201,23.66,23.47,23.5383,694,0
+SKYU.US,D,20240429,000000,23.58,23.58,23.58,23.58,15,0
+SKYU.US,D,20240430,000000,22.6615,22.6615,22.27,22.27,662,0
+SKYU.US,D,20240501,000000,22.38,23.33,22.21,22.4674,8869,0
+SKYU.US,D,20240502,000000,22.59,22.59,22.59,22.59,123,0
+SKYU.US,D,20240503,000000,23.34,23.34,22.78,22.78,588,0
+SKYU.US,D,20240506,000000,23.56,23.57,23.56,23.57,273,0
+SKYU.US,D,20240507,000000,23.4099,23.4099,23.375,23.375,163,0
+SKYU.US,D,20240508,000000,23.26,23.26,23.26,23.26,97,0
+SKYU.US,D,20240509,000000,23.61,23.61,23.61,23.61,13,0
+SKYU.US,D,20240510,000000,23.535,23.535,23.535,23.535,19,0
+SKYU.US,D,20240513,000000,23.75,23.835,23.75,23.835,2446,0
+SKYU.US,D,20240514,000000,24.28,24.28,24.28,24.28,8,0
+SKYU.US,D,20240515,000000,24.69,25.32,24.62,25.32,5534,0
+SKYU.US,D,20240516,000000,25.3,25.3,24.89,24.89,684,0
+SKYU.US,D,20240517,000000,25.117,25.13,25.0418,25.13,501,0
+SKYU.US,D,20240520,000000,25.3,25.48,25.2367,25.48,1824,0
+SKYU.US,D,20240521,000000,25.25,25.3,25.2,25.29,1590,0
+SKYU.US,D,20240522,000000,25.305,25.34,24.9591,25.19,1855,0
+SKYU.US,D,20240523,000000,24.85,24.965,24.42,24.45,1719,0
+SKYU.US,D,20240524,000000,24.11,24.51,24.11,24.51,1863,0
+SKYU.US,D,20240528,000000,24.74,24.74,24.28,24.38,1589,0
+SKYU.US,D,20240529,000000,24.11,24.42,24.11,24.42,904,0
+SKYU.US,D,20240530,000000,22.48,22.48,22.48,22.48,272,0
+SKYU.US,D,20240531,000000,22,22,21.13,21.775,5390,0
+SKYU.US,D,20240603,000000,21.97,22,21.3,21.67,2815,0
+SKYU.US,D,20240604,000000,21.4899,21.6,21.48,21.6,862,0
+SKYU.US,D,20240605,000000,21.94,22.28,21.83,22.28,1482,0
+SKYU.US,D,20240606,000000,22.82,22.82,22.82,22.82,70,0
+SKYU.US,D,20240607,000000,22.21,22.23,22.21,22.23,988,0
+SKYU.US,D,20240610,000000,22.48,22.54,22.43,22.54,248,0
+SKYU.US,D,20240611,000000,22.08,22.5,22.08,22.5,626,0
+SKYU.US,D,20240612,000000,23.31,23.3101,23.11,23.14,3292,0
+SKYU.US,D,20240613,000000,22.68,22.68,22.46,22.635,1188,0
+SKYU.US,D,20240614,000000,22.63,22.77,22.63,22.77,343,0
+SKYU.US,D,20240617,000000,22.4,22.9,22.2,22.87,5296,0
+SKYU.US,D,20240618,000000,22.81,22.86,22.81,22.86,345,0
+SKYU.US,D,20240620,000000,22.94,22.94,22.5,22.775,5830,0
+SKYU.US,D,20240621,000000,22.6801,23.06,22.6801,23.06,251,0
+SKYU.US,D,20240624,000000,22.8799,22.8799,22.66,22.66,849,0
+SKYU.US,D,20240625,000000,22.7,22.91,22.7,22.91,288,0
+SKYU.US,D,20240626,000000,23.35,23.35,23.35,23.35,10,0
+SKYU.US,D,20240627,000000,23.62,24.3,23.62,24.2561,382,0
+SKYU.US,D,20240628,000000,24.39,24.62,24.39,24.49,1095,0
+SKYU.US,D,20240701,000000,24.66,24.95,24.2,24.91,2604,0
+SKYU.US,D,20240702,000000,24.9879,24.9879,24.89,24.89,558,0
+SKYU.US,D,20240703,000000,25,25.24,25,25.07,937,0
+SKYU.US,D,20240705,000000,25.21,25.49,25.21,25.42,1939,0
+SKYU.US,D,20240708,000000,25.39,25.39,25.14,25.22,830,0
+SKYU.US,D,20240709,000000,24.66,24.66,24.56,24.56,601,0
+SKYU.US,D,20240710,000000,24.36,24.4001,24.21,24.38,9887,0
+SKYU.US,D,20240711,000000,24.4,24.9,24.23,24.34,12614,0
+SKYU.US,D,20240712,000000,24.74,24.76,24.67,24.67,534,0
+SKYU.US,D,20240715,000000,24.66,24.8,24.65,24.8,639,0
+SKYU.US,D,20240716,000000,24.94,25.19,24.81,25.19,1350,0
+SKYU.US,D,20240717,000000,24.5746,24.5746,24.16,24.27,4989,0
+SKYU.US,D,20240718,000000,23.38,23.42,23.38,23.42,1636,0
+SKYU.US,D,20240719,000000,23.3015,23.4,23.3015,23.4,187,0
+SKYU.US,D,20240722,000000,23.84,23.84,23.77,23.83,1033,0
+SKYU.US,D,20240723,000000,24.13,24.3323,24.13,24.31,1124,0
+SKYU.US,D,20240724,000000,23.7934,23.97,22.57,22.57,3842,0
+SKYU.US,D,20240725,000000,23.2,23.2,23.2,23.2,132,0
+SKYU.US,D,20240726,000000,23.4276,23.57,23.4276,23.57,216,0
+SKYU.US,D,20240729,000000,23.64,23.74,23.48,23.48,3931,0
+SKYU.US,D,20240730,000000,23.49,23.49,22.53,23.03,1214,0
+SKYU.US,D,20240731,000000,23.7285,24.105,23.7285,24.08,1404,0
+SKYU.US,D,20240801,000000,22.31,22.62,22.29,22.62,1260,0
+SKYU.US,D,20240802,000000,20.94,21.17,20.68,21.17,2667,0
+SKYU.US,D,20240805,000000,18.45,19.87,18.45,19.77,1409,0
+SKYU.US,D,20240806,000000,20.63,20.63,20.63,20.63,473,0
+SKYU.US,D,20240807,000000,22.2,22.2,20.96,21.03,2766,0
+SKYU.US,D,20240808,000000,21.8875,21.8875,21.8875,21.8875,66,0
+SKYU.US,D,20240809,000000,21.77,22.2835,21.77,22.2835,353,0
+SKYU.US,D,20240812,000000,22.16,22.16,21.82,21.82,670,0
+SKYU.US,D,20240813,000000,22.25,23.01,22.25,23.01,1341,0
+SKYU.US,D,20240814,000000,23.27,23.36,23.27,23.36,182,0
+SKYU.US,D,20240815,000000,24.21,24.42,24.21,24.39,8038,0
+SKYU.US,D,20240816,000000,24.2985,24.541,24.2899,24.5256,1911,0
+SKYU.US,D,20240819,000000,24.6185,25.0288,24.6185,25.02,8317,0
+SKYU.US,D,20240820,000000,25.16,25.17,24.87,24.87,10891,0
+SKYU.US,D,20240821,000000,25.01,25.17,24.92,25.17,1830,0
+SKYU.US,D,20240822,000000,24.84,24.85,24.48,24.54,1916,0
+SKYU.US,D,20240823,000000,25.19,25.19,25.19,25.19,412,0
+SKYU.US,D,20240826,000000,25.35,25.3501,24.64,24.89,17281,0
+SKYU.US,D,20240827,000000,24.55,24.83,24.55,24.74,1491,0
+SKYU.US,D,20240828,000000,23.97,24.09,23.97,24.09,1030,0
+SKYU.US,D,20240829,000000,24.09,25.0402,24.09,24.62,2179,0
+SKYU.US,D,20240830,000000,25.11,25.1556,24.84,25.15,3407,0
+SKYU.US,D,20240903,000000,23.6,23.69,23.6,23.69,392,0
+SKYU.US,D,20240904,000000,23.83,23.86,23.83,23.86,309,0
+SKYU.US,D,20240905,000000,23.78,23.86,23.7,23.86,2395,0
+SKYU.US,D,20240906,000000,22.85,22.88,22.85,22.88,383,0
+SKYU.US,D,20240909,000000,23.11,23.21,23.11,23.21,361,0
+SKYU.US,D,20240910,000000,23.41,23.41,23.41,23.41,219,0
+SKYU.US,D,20240911,000000,24.3,24.3,24.3,24.3,24,0
+SKYU.US,D,20240912,000000,25,25,25,25,189,0
+SKYU.US,D,20240913,000000,25.42,25.42,25.27,25.27,541,0
+SKYU.US,D,20240916,000000,25.06,25.78,25.06,25.73,1625,0
+SKYU.US,D,20240917,000000,26.02,26.02,25.62,25.62,519,0
+SKYU.US,D,20240918,000000,25.57,25.57,25.57,25.57,142,0
+SKYU.US,D,20240919,000000,26.63,26.94,26.63,26.71,6837,0
+SKYU.US,D,20240920,000000,26.85,27.07,26.53,27.07,6626,0
+SKYU.US,D,20240923,000000,27.18,27.25,27.18,27.25,5618,0
+SKYU.US,D,20240924,000000,27.43,27.43,27.08,27.32,7302,0
+SKYU.US,D,20240925,000000,27.17,27.17,27.0201,27.13,5136,0
+SKYU.US,D,20240926,000000,27.87,27.87,27.08,27.35,6818,0
+SKYU.US,D,20240927,000000,27.31,27.35,27.31,27.35,428,0
+SKYU.US,D,20240930,000000,27.08,27.25,26.68,27.25,11013,0
+SKYU.US,D,20241001,000000,26.38,26.38,25.95,26.02,650,0
+SKYU.US,D,20241002,000000,26.56,26.56,26.355,26.45,915,0
+SKYU.US,D,20241003,000000,26.33,26.33,26.33,26.33,156,0
+SKYU.US,D,20241004,000000,27.1,27.67,26.84,27.67,30183,0
+SKYU.US,D,20241007,000000,27.16,27.2,26.78,26.78,1459,0
+SKYU.US,D,20241008,000000,27.43,27.43,27.43,27.43,33,0
+SKYU.US,D,20241009,000000,28.34,28.34,28.34,28.34,53,0
+SKYU.US,D,20241010,000000,28.62,28.93,28.585,28.78,1605,0
+SKYU.US,D,20241011,000000,29.28,29.4399,29.23,29.23,1953,0
+SKYU.US,D,20241014,000000,29.5,29.53,29.34,29.37,2751,0
+SKYU.US,D,20241015,000000,29.27,29.27,28.89,28.89,3507,0
+SKYU.US,D,20241016,000000,28.99,28.99,28.99,28.99,96,0
+SKYU.US,D,20241017,000000,29.26,29.26,29.26,29.26,18,0
+SKYU.US,D,20241018,000000,29.61,29.71,29.51,29.65,863,0
+SKYU.US,D,20241021,000000,29.34,29.9501,29.34,29.57,1449,0
+SKYU.US,D,20241022,000000,28.8373,28.84,28.8373,28.84,754,0
+SKYU.US,D,20241023,000000,28.0188,28.11,28.0188,28.11,1363,0
+SKYU.US,D,20241024,000000,28.58,28.63,28.58,28.63,203,0
+SKYU.US,D,20241025,000000,29.3792,29.3792,28.95,28.95,1063,0
+SKYU.US,D,20241028,000000,28.93,29.03,28.83,29.03,3317,0
+SKYU.US,D,20241029,000000,29.03,29.65,29.03,29.65,638,0
+SKYU.US,D,20241030,000000,29.66,30.05,29.6,29.6,3706,0
+SKYU.US,D,20241031,000000,29.31,29.31,28.64,28.64,1566,0
+SKYU.US,D,20241101,000000,29.32,30.063,29.32,29.81,1654,0
+SKYU.US,D,20241104,000000,29.6,29.81,29.5,29.61,2890,0
+SKYU.US,D,20241105,000000,30.05,30.55,29.9269,30.55,2202,0
+SKYU.US,D,20241106,000000,31.99,33.15,31.99,33.13,6096,0
+SKYU.US,D,20241107,000000,34.46,35.49,34.46,35.48,3202,0
+SKYU.US,D,20241108,000000,34.995,35.65,34.995,35.65,1240,0
+SKYU.US,D,20241111,000000,36.39,37.14,36.39,37.14,6329,0
+SKYU.US,D,20241112,000000,36.78,36.7812,36.44,36.71,3461,0
+SKYU.US,D,20241113,000000,37.899,37.92,36.99,36.99,3515,0
+SKYU.US,D,20241114,000000,36.2,36.38,35.91,36.13,7552,0
+SKYU.US,D,20241115,000000,35.5,35.5,34.27,34.31,4000,0
+SKYU.US,D,20241118,000000,34.25,34.6699,34.08,34.3,3132,0
+SKYU.US,D,20241119,000000,33.87,35.17,33.87,35.17,3512,0
+SKYU.US,D,20241120,000000,35.15,35.66,34.95,35.66,1636,0
+SKYU.US,D,20241121,000000,36.47,37.87,36.31,37.52,4497,0
+SKYU.US,D,20241122,000000,38.02,38.82,37.8885,38.69,4107,0
+SKYU.US,D,20241125,000000,40,40,39.05,39.12,2936,0
+SKYU.US,D,20241126,000000,39.3973,39.6,39.2818,39.49,7081,0
+SKYU.US,D,20241127,000000,39.49,39.49,37.37,37.8,12858,0
+SKYU.US,D,20241129,000000,38.175,38.25,38.17,38.17,1403,0
+SKYU.US,D,20241202,000000,38.525,39.03,38.37,38.44,6164,0
+SKYU.US,D,20241203,000000,38.37,38.97,38.37,38.97,1578,0
+SKYU.US,D,20241204,000000,39.45,42.07,39.45,41.63,12193,0
+SKYU.US,D,20241205,000000,41.82,41.82,41,41,9569,0
+SKYU.US,D,20241206,000000,42.9,43.79,42.815,43.47,10514,0
+SKYU.US,D,20241209,000000,43.35,43.47,41.71,41.79,9587,0
+SKYU.US,D,20241210,000000,41.4,41.4,39.26,39.58,7429,0
+SKYU.US,D,20241211,000000,40.22,41.2,40.22,40.98,3836,0
+SKYU.US,D,20241212,000000,40.8627,41.49,40.8,41.03,4705,0
+SKYU.US,D,20241213,000000,41.03,41.03,39.77,40.03,2831,0
+SKYU.US,D,20241216,000000,40.07,41.28,40.07,41.28,6240,0
+SKYU.US,D,20241217,000000,41.28,41.28,40.54,40.63,9438,0
+SKYU.US,D,20241218,000000,40.48,40.48,36.8,37.16,6267,0
+SKYU.US,D,20241219,000000,37.95,38.08,36.75,37.31,8501,0
+SKYU.US,D,20241220,000000,36.2,38.798,36.2,38.43,2149,0
+SKYU.US,D,20241223,000000,38.19,38.22,37.94,38.22,1508,0
+SKYU.US,D,20241224,000000,38.51,38.87,38.47,38.87,2079,0
+SKYU.US,D,20241226,000000,38.19,38.96,38.19,38.83,2956,0
+SKYU.US,D,20241227,000000,37.91,37.9101,36.81,37.42,2818,0
+SKYU.US,D,20241230,000000,36.5,36.815,35.59,36.43,4838,0
+SKYU.US,D,20241231,000000,36.4788,36.4788,35.82,35.96,5775,0
+SKYU.US,D,20250102,000000,36.11,36.92,36.11,36.27,6263,0
+SKYU.US,D,20250103,000000,36.6986,37.47,36.6986,37.47,607,0
+SKYU.US,D,20250106,000000,38.55,38.684,38.3845,38.44,4968,0
+SKYU.US,D,20250108,000000,36.23,36.97,36.13,36.81,2632,0
+SKYU.US,D,20250110,000000,35.31,35.37,35.31,35.37,368,0
+SKYU.US,D,20250113,000000,34.16,34.73,33.87,34.73,10269,0
+SKYU.US,D,20250114,000000,35.5,35.685,35.01,35.3136,3123,0
+SKYU.US,D,20250115,000000,36.9244,37.25,36.8509,36.8509,8435,0
+SKYU.US,D,20250116,000000,37.1,37.27,37.1,37.23,728,0
+SKYU.US,D,20250117,000000,38.015,38.015,37.78,37.79,826,0
+SKYU.US,D,20250121,000000,38.51,39.02,38.19,38.85,1373,0
+SKYU.US,D,20250122,000000,39.27,40.42,39.27,40.03,4104,0
+SKYU.US,D,20250123,000000,39.48,40.21,39.48,40.21,9230,0
+SKYU.US,D,20250124,000000,40.67,41.41,40.45,40.59,7856,0
+SKYU.US,D,20250127,000000,39.12,40.03,38.13,38.33,3543,0
+SKYU.US,D,20250128,000000,39.64,41.54,39.64,41.4552,10527,0
+SKYU.US,D,20250129,000000,41.63,41.63,40.26,40.66,4709,0
+SKYU.US,D,20250130,000000,40.751,41.21,40.6418,41.01,2714,0
+SKYU.US,D,20250131,000000,42.085,42.36,40.88,41.17,8207,0
+SKYU.US,D,20250203,000000,39.11,40.665,38.47,40.32,6367,0
+SKYU.US,D,20250204,000000,40.81,41.61,40.81,41.61,8914,0
+SKYU.US,D,20250205,000000,41.29,42.24,41.29,42.24,6230,0
+SKYU.US,D,20250206,000000,42.08,42.36,41.33,42.36,6825,0
+SKYU.US,D,20250207,000000,42.6,42.98,41.47,41.54,14787,0
+SKYU.US,D,20250210,000000,42.14,43.1044,42.14,42.91,5869,0
+SKYU.US,D,20250211,000000,42.22,42.22,41.7287,41.88,1258,0
+SKYU.US,D,20250212,000000,40.98,42.74,40.72,42.74,6041,0
+SKYU.US,D,20250213,000000,42.68,43,41.97,43,8163,0
+SKYU.US,D,20250214,000000,41.7,42.04,41.3514,42.04,3536,0
+SKYU.US,D,20250218,000000,41.86,42.66,41.3,42.66,8122,0
+SKYU.US,D,20250219,000000,41.78,41.78,41.03,41.41,5326,0
+SKYU.US,D,20250220,000000,39.5,39.97,38.96,39.97,6313,0
+SKYU.US,D,20250221,000000,40.33,40.33,36.76,37.27,9459,0
+SKYU.US,D,20250224,000000,36.82,36.82,34.92,35.88,5196,0
+SKYU.US,D,20250225,000000,35.41,35.41,33.56,34.74,8965,0
+SKYU.US,D,20250226,000000,36.0655,36.34,35.41,35.64,1490,0
+SKYU.US,D,20250227,000000,34.81,35.91,33.91,33.91,2599,0
+SKYU.US,D,20250228,000000,33,34.36,32.65,34.36,8630,0
+SKYU.US,D,20250303,000000,34.72,34.72,32.13,32.56,7601,0
+SKYU.US,D,20250304,000000,31.12,32.41,30.43,32.41,7130,0
+SKYU.US,D,20250305,000000,32.62,33.51,32.38,33.51,2302,0
+SKYU.US,D,20250306,000000,32.09,32.09,30.16,30.23,5295,0
+SKYU.US,D,20250307,000000,30.0344,30.0555,29.09,30.04,1833,0
+SKYU.US,D,20250310,000000,27.97,28.4,26.33,26.875,12418,0
+SKYU.US,D,20250311,000000,26.79,27.34,26.67,27.19,6764,0
+SKYU.US,D,20250312,000000,28.9321,28.9321,27.61,27.94,4463,0
+SKYU.US,D,20250313,000000,26.76,26.87,26.19,26.26,6876,0
+SKYU.US,D,20250314,000000,27.51,28.27,27.51,28.22,2949,0
+SKYU.US,D,20250317,000000,28.48,29.2505,28.48,29.09,2531,0
+SKYU.US,D,20250318,000000,28.07,28.07,27.28,27.927,2645,0
+SKYU.US,D,20250319,000000,28.24,29.44,28.2,29.35,2807,0
+SKYU.US,D,20250320,000000,28.59,29.2309,28.58,28.61,2506,0
+SKYU.US,D,20250321,000000,27.54,28.89,27.54,28.89,3202,0
+SKYU.US,D,20250324,000000,30.266,30.34,30.266,30.34,226,0
+SKYU.US,D,20250325,000000,30.7,30.7,30.53,30.53,697,0
+SKYU.US,D,20250326,000000,28.59,28.87,28.59,28.87,292,0
+SKYU.US,D,20250327,000000,27.72,27.9949,27.68,27.72,1428,0
+SKYU.US,D,20250328,000000,25.9397,26.07,25.9397,26.07,3335,0
+SKYU.US,D,20250331,000000,24.38,25.43,24.35,25.43,2277,0
+SKYU.US,D,20250401,000000,25.12,26.04,25.12,26.04,2998,0
+SKYU.US,D,20250402,000000,24.92,27.14,24.92,26.89,1889,0
+SKYU.US,D,20250403,000000,24.09,24.17,22.65,22.65,10215,0
+SKYU.US,D,20250404,000000,20.77,20.8008,19.6701,19.72,2533,0
+SKYU.US,D,20250407,000000,17.7,19.8601,17.38,19.8479,3935,0
+SKYU.US,D,20250408,000000,21.47,21.53,19.23,19.23,7756,0
+SKYU.US,D,20250409,000000,19.1806,23.8573,19.1806,23.8573,1704,0
+SKYU.US,D,20250410,000000,22.36,22.3801,21.4,21.56,5283,0
+SKYU.US,D,20250411,000000,21.7066,21.7609,21.7066,21.7609,224,0
+SKYU.US,D,20250414,000000,22.59,22.61,22.0209,22.0209,2499,0
+SKYU.US,D,20250415,000000,22.54,22.54,22.31,22.3894,587,0
+SKYU.US,D,20250416,000000,21.33,21.65,21.33,21.65,439,0
+SKYU.US,D,20250417,000000,21.5,21.5,21.4073,21.4073,595,0
+SKYU.US,D,20250422,000000,20.65,21.15,20.31,20.93,984,0
+SKYU.US,D,20250423,000000,23.28,23.28,22.55,22.55,1431,0
+SKYU.US,D,20250424,000000,24.2105,24.33,24.2105,24.33,702,0
+SKYU.US,D,20250425,000000,24.914,25.06,24.914,25.06,625,0
+SKYU.US,D,20250428,000000,25.01,25.2044,25.01,25.2044,2187,0
+SKYU.US,D,20250429,000000,25.41,25.5703,25.41,25.5703,283,0
+SKYU.US,D,20250430,000000,24.58,25.39,24.58,25.39,691,0
+SKYU.US,D,20250501,000000,25.5,26.64,25.5,25.84,2183,0
+SKYU.US,D,20250502,000000,26.75,26.7516,26.75,26.7516,393,0
+SKYU.US,D,20250505,000000,26.87,27.25,26.8,26.8,586,0
+SKYU.US,D,20250506,000000,26.17,26.601,26.1,26.601,360,0
+SKYU.US,D,20250507,000000,26.67,26.7586,26.18,26.7586,761,0
+SKYU.US,D,20250508,000000,27.48,27.88,27.48,27.6,986,0
+SKYU.US,D,20250512,000000,30.04,30.3,29.5,30.3,3451,0
+SKYU.US,D,20250513,000000,30.98,31.62,30.97,31.57,2071,0
+SKYU.US,D,20250514,000000,31.52,31.61,31.52,31.61,151,0
+SKYU.US,D,20250516,000000,31.6785,31.79,31.6785,31.79,1075,0
+SKYU.US,D,20250519,000000,30.85,31.49,30.85,31.49,195,0
+SKYU.US,D,20250520,000000,31.35,31.35,30.868,31.34,396,0
+SKYU.US,D,20250521,000000,30.43,30.43,29.35,29.9,6907,0
+SKYU.US,D,20250522,000000,30.5,30.54,30.38,30.38,328,0
+SKYU.US,D,20250523,000000,29.71,29.8,29.71,29.8,738,0
+SKYU.US,D,20250527,000000,30.635,30.985,30.635,30.985,651,0
+SKYU.US,D,20250602,000000,30.59,30.96,30.59,30.96,193,0
+SKYU.US,D,20250603,000000,31.6,31.75,31.6,31.75,363,0
+SKYU.US,D,20250605,000000,32.24,32.3,31.8,32.28,963,0
+SKYU.US,D,20250606,000000,32.73,32.8,32.73,32.8,361,0
+SKYU.US,D,20250609,000000,32.6,32.88,32.6,32.64,2389,0
+SKYU.US,D,20250610,000000,32.48,32.48,32.31,32.32,621,0
+SKYU.US,D,20250611,000000,32.14,32.24,30.99,31.85,916,0
+SKYU.US,D,20250613,000000,30.79,30.86,30.79,30.86,569,0
+SKYU.US,D,20250616,000000,31.49,31.555,31.49,31.555,563,0
+SKYU.US,D,20250623,000000,30.99,31.14,30.99,31.14,437,0
+SKYU.US,D,20250624,000000,31.95,32.5,31.95,32.5,2910,0
+SKYU.US,D,20250625,000000,32.1302,32.21,32.1302,32.21,239,0
+SKYU.US,D,20250626,000000,32.445,32.982,32.445,32.982,1918,0
+SKYU.US,D,20250627,000000,33.2,33.2,32.25,32.9311,4771,0
+SKYU.US,D,20250630,000000,33.9,33.9538,33.48,33.9538,3286,0
+SKYU.US,D,20250701,000000,33.06,33.31,32.9,33.31,457,0
+SKYU.US,D,20250702,000000,33.2,33.48,33.15,33.48,1386,0
+SKYU.US,D,20250703,000000,34.12,34.91,34.12,34.73,4849,0
+SKYU.US,D,20250707,000000,34.18,34.3,34.18,34.3,240,0
+SKYU.US,D,20250708,000000,34.55,34.55,33.96,34.41,569,0
+SKYU.US,D,20250709,000000,34.83,34.8301,34.55,34.64,1177,0
+SKYU.US,D,20250710,000000,33.42,33.71,33.3,33.46,2147,0
+SKYU.US,D,20250714,000000,32.6235,32.81,32.6235,32.81,500,0
+SKYU.US,D,20250715,000000,33,33.0328,32.95,32.95,729,0
+SKYU.US,D,20250716,000000,33.2,33.2,32.31,33.1803,1443,0
+SKYU.US,D,20250717,000000,33.81,34.2373,33.81,34.2373,1700,0
+SKYU.US,D,20250718,000000,34.38,34.7304,34.16,34.7304,1405,0
+SKYU.US,D,20250721,000000,34.8,34.95,34.66,34.7244,1609,0
+SKYU.US,D,20250722,000000,34.44,34.5388,34.44,34.5388,497,0
+SKYU.US,D,20250723,000000,35.07,35.0896,35.07,35.0896,345,0
+SKYU.US,D,20250724,000000,34.99,34.9904,34.99,34.9904,126,0
+SKYU.US,D,20250725,000000,35.22,35.4428,35.09,35.4428,1642,0
+SKYU.US,D,20250728,000000,35.87,35.87,35.87,35.87,236,0
+SKYU.US,D,20250730,000000,35.78,35.78,35.6244,35.6244,362,0
+SKYU.US,D,20250731,000000,35.5,35.5,34.4965,34.4965,729,0
+SKYU.US,D,20250801,000000,32.95,32.95,31.75,32.082,950,0
+SKYU.US,D,20250804,000000,33.075,33.3536,32.92,33.3536,616,0
+SKYU.US,D,20250805,000000,33.11,33.11,32.9119,32.9119,374,0
+SKYU.US,D,20250806,000000,34.36,34.7919,34.36,34.7919,1101,0
+SKYU.US,D,20250807,000000,33.58,33.9746,33.58,33.9746,343,0
+SKYU.US,D,20250811,000000,32.43,32.43,31.6366,31.6366,447,0
+SKYU.US,D,20250812,000000,31.88,32.5036,31.88,32.5036,345,0
+SKYU.US,D,20250815,000000,33.03,33.1669,33.03,33.1669,449,0
+SKYU.US,D,20250819,000000,33.58,33.58,32.6119,32.6119,446,0
+SKYU.US,D,20250822,000000,32.59,33.6418,32.59,33.6418,2220,0
+SKYU.US,D,20250826,000000,33.04,33.07,33.0346,33.0346,3882,0
+SKYU.US,D,20250827,000000,34.6,35.1366,34.6,35.1366,1404,0
+SKYU.US,D,20250828,000000,35.74,37.51,35.74,37.5061,2087,0
+SKYU.US,D,20250829,000000,36.95,36.95,36.5731,36.5731,985,0
+SKYU.US,D,20250902,000000,35.69,35.7928,35.69,35.7928,320,0
+SKYU.US,D,20250903,000000,35.93,36.2863,35.85,36.2863,617,0
+SKYU.US,D,20250904,000000,36.38,36.7793,36.38,36.7793,1261,0
+SKYU.US,D,20250905,000000,37.52,37.5222,37.52,37.5222,255,0
+SKYU.US,D,20250908,000000,38.04,38.77,37.96,38.769,4785,0
+SKYU.US,D,20250909,000000,38.6,39.457,38.6,39.457,3551,0
+SKYU.US,D,20250910,000000,40.22,41.58,40.22,40.7462,2657,0
+SKYU.US,D,20250911,000000,41.22,41.58,41.2031,41.2031,1592,0
+SKYU.US,D,20250912,000000,40.3,40.3,39.85,39.85,4710,0
+SKYU.US,D,20250915,000000,40.87,41.28,40.87,41.1305,1140,0
+SKYU.US,D,20250916,000000,40.52,40.7382,40.52,40.7382,2486,0
+SKYU.US,D,20250918,000000,41.9,41.98,41.83,41.8717,2081,0
+SKYU.US,D,20250919,000000,41.94,42.3845,41.858404,42.3845,1511,0
+SKYU.US,D,20250922,000000,42.815,43.0522,42.815,43.0522,1938,0
+SKYU.US,D,20250923,000000,42.65,42.65,41.733,41.733,984,0
+SKYU.US,D,20250924,000000,41.55,41.55,40.69,40.8635,377,0
+SKYU.US,D,20250925,000000,39.82,40.1619,39.82,40.1619,415,0
+SKYU.US,D,20250926,000000,40.14,40.4423,40.1,40.4423,1629,0
+SKYU.US,D,20250929,000000,40.91383,41,40.71,40.7739,1871,0
+SKYU.US,D,20250930,000000,40.03,40.3228,39.63,40.3228,1517,0
+SKYU.US,D,20251001,000000,39.9642,40.4589,39.9642,40.4589,242,0
+SKYU.US,D,20251003,000000,40.69,40.6958,40.69,40.6958,1022,0
+SKYU.US,D,20251006,000000,42.19,42.19,41.5745,41.5745,1765,0
+SKYU.US,D,20251007,000000,41.55,41.55,39.36,40.1994,1504,0
+SKYU.US,D,20251008,000000,41.24,42.19,41.24,42.128,1647,0
+SKYU.US,D,20251009,000000,41.48,42.14,41.48,42.0936,344,0
+SKYU.US,D,20251010,000000,42.58,42.58,39.17,39.2213,2751,0
+SKYU.US,D,20251013,000000,40.24,40.5105,40.24,40.5105,672,0
+SKYU.US,D,20251014,000000,39.19,40.29,39.19,39.7318,1476,0
+SKYU.US,D,20251015,000000,40.68,40.85,40.12,40.1875,528,0
+SKYU.US,D,20251017,000000,39.42,39.42,39.38,39.4017,554,0
+SKYU.US,D,20251020,000000,40.05,40.16,40,40.1244,4136,0
+SKYU.US,D,20251023,000000,41.33,41.4483,41.33,41.4483,123,0
+SKYU.US,D,20251027,000000,43.5,43.9025,43.5,43.9025,3139,0
+SKYU.US,D,20251028,000000,44.54,44.585,44.1644,44.1644,634,0
+SKYU.US,D,20251030,000000,44.2665,44.2665,43.0499,43.0499,830,0
+SKYU.US,D,20251031,000000,44.62,45.22,44.62,44.9474,67165,0
+SKYU.US,D,20251103,000000,45.51,45.5544,45.51,45.5544,356,0
+SKYU.US,D,20251104,000000,43.48,43.48,42.1,42.1228,68623,0
+SKYU.US,D,20251106,000000,42.29,42.29,41.3588,41.3588,550,0
+SKYU.US,D,20251107,000000,40.33,41.4264,40.33,41.4264,723,0
+SKYU.US,D,20251110,000000,42.47,42.9717,42.47,42.9717,654,0
+SKYU.US,D,20251111,000000,41.55,41.6408,41.54,41.6408,804,0
+SKYU.US,D,20251118,000000,35.73,35.7665,35.07,35.7665,2150,0
+SKYU.US,D,20251119,000000,35.27,35.3862,35.27,35.3862,751,0
+SKYU.US,D,20251120,000000,34.9575,34.9575,33.5845,33.5845,563,0
+SKYU.US,D,20251121,000000,32.92,33.9856,32.92,33.9856,537,0
+SKYU.US,D,20251124,000000,35.26,35.3125,35.26,35.3125,1155,0
+SKYU.US,D,20251202,000000,38.27,38.27,37.49,37.7552,1320,0
+SKYU.US,D,20251203,000000,36.87,37.5979,36.87,37.5979,1128,0
+SKYU.US,D,20251204,000000,37.38,37.7248,37.38,37.7248,446,0
+SKYU.US,D,20251208,000000,39.18,39.18,38.94,39.1118,1169,0
+SKYU.US,D,20251209,000000,39.65,39.6766,39.65,39.6766,147,0
+SKYU.US,D,20251215,000000,37.1,37.1,36.6138,36.6138,520,0
+SKYU.US,D,20251216,000000,36.07,36.8828,36.07,36.8828,332,0
+SKYU.US,D,20251218,000000,36.9,36.9015,36.7926,36.7926,1963,0
+SKYU.US,D,20251222,000000,38.42,38.7773,38.42,38.7773,396,0
+SKYU.US,D,20251223,000000,37.73,38.2039,37.73,38.2039,347,0
+SKYU.US,D,20251224,000000,38.097,38.097,38.0481,38.0481,1063,0
+SKYU.US,D,20251230,000000,37.7846,37.7948,37.5112,37.5112,3604,0
+SKYU.US,D,20251231,000000,36.72,36.7607,36.72,36.7607,199,0
+SKYU.US,D,20260102,000000,35.65,35.65,35.4338,35.4338,359,0
+SKYU.US,D,20260105,000000,36.39,36.39,35.9059,35.9059,813,0
+SKYU.US,D,20260113,000000,36.21,36.2562,35.9306,35.9306,3150,0
+SKYU.US,D,20260115,000000,35.03,35.03,33.988,33.988,259,0
+SKYU.US,D,20260116,000000,33.99,33.99,33.4089,33.4089,1283,0
+SKYU.US,D,20260120,000000,31.3835,31.3835,31.1264,31.1264,780,0
+SKYU.US,D,20260121,000000,31.19,31.2615,30.68,31.2615,1030,0
+SKYU.US,D,20260122,000000,32.87,32.9531,32.786,32.9531,3119,0
+SKYU.US,D,20260123,000000,32.59,32.8316,32.59,32.8316,1128,0
+SKYU.US,D,20260126,000000,34.72,34.72,34.5097,34.5097,3550,0
+SKYU.US,D,20260127,000000,35.08,35.08,34.79,34.7974,2317,0
+SKYU.US,D,20260129,000000,32,32,31.23,31.8277,499,0
+SKYU.US,D,20260130,000000,31.83,31.83,30.4849,30.4849,262,0
+SKYU.US,D,20260202,000000,30.97,30.97,30.54,30.5958,6168,0
+SKYU.US,D,20260203,000000,28.24,28.24,27.1798,27.8394,1568,0
+SKYU.US,D,20260204,000000,26.6557,27.1,26.6557,26.8259,824,0
+SKYU.US,D,20260205,000000,25.51,26.42,24.9362,24.9362,3132,0
+SKYU.US,D,20260206,000000,26,27.21,26,27.1869,8180,0
+SKYU.US,D,20260209,000000,26.68,28.3426,26.68,28.1451,2831,0
+SKYU.US,D,20260210,000000,29.26,29.26,28.6833,28.6833,3060,0
+SKYU.US,D,20260211,000000,27.2499,27.3188,27.2499,27.3188,499,0
+SKYU.US,D,20260212,000000,25.798,26.53,25.798,26.4993,650,0
+SKYU.US,D,20260213,000000,28.09,28.28,27.8379,27.8379,9037,0
+SKYU.US,D,20260217,000000,26.97,26.98,26.7113,26.7113,827,0
+SKYU.US,D,20260218,000000,27.73,27.73,27.58,27.58,1496,0
diff --git a/daily/us/nasdaq etfs/smcl.us.txt b/daily/us/nasdaq etfs/smcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb289098f97ddca3c60f9c7f6be375d8fe7076c0
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcl.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCL.US,D,20241216,000000,16.34,20.57,16.3,18.53,78715,0
+SMCL.US,D,20241217,000000,18.56,20.485,18.55,18.7766,56658,0
+SMCL.US,D,20241218,000000,19.23,19.56,16.97,17.1925,65520,0
+SMCL.US,D,20241219,000000,18.37,18.37,15.7091,16.0314,41201,0
+SMCL.US,D,20241220,000000,15.42,17.9195,15.42,16.3161,38104,0
+SMCL.US,D,20241223,000000,16.71,17.25,16.36,17.11,50065,0
+SMCL.US,D,20241224,000000,17,20.253,16.9491,19.13,57213,0
+SMCL.US,D,20241226,000000,20.01,20.2,18.4437,18.4437,58949,0
+SMCL.US,D,20241227,000000,17.87,17.87,16.1,16.3688,52442,0
+SMCL.US,D,20241230,000000,15.5,15.87,14.649,15.12,27590,0
+SMCL.US,D,20241231,000000,15.21,15.61,14.42,14.8406,33449,0
+SMCL.US,D,20250102,000000,15.5499,15.6056,14.29,14.3744,42759,0
+SMCL.US,D,20250103,000000,14.66,17.55,14.64,17.4712,86860,0
+SMCL.US,D,20250106,000000,19.27,22.87,19.18,20.74,172131,0
+SMCL.US,D,20250107,000000,20.53,20.64,18,18.31,88994,0
+SMCL.US,D,20250108,000000,17.93,17.93,15.76,16.3749,84693,0
+SMCL.US,D,20250110,000000,16.22,17.719,15.7961,16.31,70315,0
+SMCL.US,D,20250113,000000,14.46,14.84,12.7258,14.77,62448,0
+SMCL.US,D,20250114,000000,15.71,15.71,14.14,14.22,30088,0
+SMCL.US,D,20250115,000000,14.93,15.17,14.22,14.66,48332,0
+SMCL.US,D,20250116,000000,15.42,16.25,14.55,14.7801,98196,0
+SMCL.US,D,20250117,000000,15.36,15.36,14.35,14.3694,74704,0
+SMCL.US,D,20250121,000000,15.08,16.57,14.7,15.9028,89352,0
+SMCL.US,D,20250122,000000,17.32,18.253,16.2,17.2263,88057,0
+SMCL.US,D,20250123,000000,16.35,17.09,16.18,16.6804,64860,0
+SMCL.US,D,20250124,000000,17.2,17.88,16.32,16.47,42562,0
+SMCL.US,D,20250127,000000,13.56,15.11,11.681,12.3,148220,0
+SMCL.US,D,20250128,000000,12.71,12.8562,10.8301,11.59,78566,0
+SMCL.US,D,20250129,000000,11.8,11.8,11.1219,11.27,64556,0
+SMCL.US,D,20250130,000000,11.95,11.999,11.274,11.77,46755,0
+SMCL.US,D,20250131,000000,11.99,13.59,11.7,11.7316,140754,0
+SMCL.US,D,20250203,000000,10.56,10.97,9.5,10.4556,96977,0
+SMCL.US,D,20250204,000000,11.15,12.34,11,12.15,203331,0
+SMCL.US,D,20250205,000000,13.64,15.361,12.64,14.0631,491576,0
+SMCL.US,D,20250206,000000,14.59,16.64,14.435,16.03,268171,0
+SMCL.US,D,20250207,000000,16.86,18.95,16.86,18.38,389119,0
+SMCL.US,D,20250210,000000,20.08,24.95,19.4328,24.94,746952,0
+SMCL.US,D,20250211,000000,22.2,24.4,19.85,20.12,1201942,0
+SMCL.US,D,20250212,000000,23.84,25.045,20.29,21.29,1079480,0
+SMCL.US,D,20250213,000000,20.32,24.89,18.78,23.89,738669,0
+SMCL.US,D,20250214,000000,24.43,30.17,24.43,30.14,1076120,0
+SMCL.US,D,20250218,000000,33.85,40.3999,33.85,40,1638136,0
+SMCL.US,D,20250219,000000,44.3,54.67,39.26,46.15,3302254,0
+SMCL.US,D,20250220,000000,41.3,49.389,37.08,44.54,1877221,0
+SMCL.US,D,20250221,000000,46.9,48.8269,38.21,39.53,1204931,0
+SMCL.US,D,20250224,000000,36.42,39.6798,31.39,33.22,927135,0
+SMCL.US,D,20250225,000000,31.33,31.9299,23.37,25.38,1521025,0
+SMCL.US,D,20250226,000000,35.78,37.0995,30.385,31.53,1381582,0
+SMCL.US,D,20250227,000000,28.87,30.0911,20.9264,21.44,1078886,0
+SMCL.US,D,20250228,000000,18.57,21.845,17.12,19.8,850352,0
+SMCL.US,D,20250303,000000,20.68,20.68,14.28,14.67,916875,0
+SMCL.US,D,20250304,000000,13.79,18.35,13.46,17.13,1777136,0
+SMCL.US,D,20250305,000000,17.42,18.6599,16.38,17.02,1247891,0
+SMCL.US,D,20250306,000000,15.56,17.57,14.13,15.25,1399510,0
+SMCL.US,D,20250307,000000,14.71,16.43,13.89,16.27,642325,0
+SMCL.US,D,20250310,000000,15.74,17.2,14.29,15.06,1013214,0
+SMCL.US,D,20250311,000000,14.82,18.69,14.82,18.27,1115528,0
+SMCL.US,D,20250312,000000,20.87,21.94,19.14,19.66,968181,0
+SMCL.US,D,20250313,000000,19.22,20.0717,16.4,16.58,768445,0
+SMCL.US,D,20250314,000000,17.64,19.1059,17.5,19.07,830906,0
+SMCL.US,D,20250317,000000,19.47,19.86,17.89,18.78,495916,0
+SMCL.US,D,20250318,000000,17.96,18.09,15.21,15.22,670665,0
+SMCL.US,D,20250319,000000,15.93,17.88,15.4,16.95,801587,0
+SMCL.US,D,20250320,000000,16.41,17.336,15.6,16,458880,0
+SMCL.US,D,20250321,000000,16.03,18.85,15.87,18.47,932490,0
+SMCL.US,D,20250324,000000,17.25,18.9294,16.3701,18.07,1434350,0
+SMCL.US,D,20250325,000000,17.79,19.47,16.69,17.14,806586,0
+SMCL.US,D,20250326,000000,16.8,17.2392,13.7001,14.08,814638,0
+SMCL.US,D,20250327,000000,13.59,13.843,12.29,12.31,747496,0
+SMCL.US,D,20250328,000000,12.2,13.15,11.6731,11.92,669921,0
+SMCL.US,D,20250331,000000,10.79,12.09,10.444,11.91,582472,0
+SMCL.US,D,20250401,000000,11.97,13.01,11.66,12.42,421469,0
+SMCL.US,D,20250402,000000,11.69,13.1,11.55,12.45,533523,0
+SMCL.US,D,20250403,000000,10.33,11.015,9.955,10.47,858237,0
+SMCL.US,D,20250404,000000,9.34,9.7157,7.4213,8.83,1492667,0
+SMCL.US,D,20250407,000000,7.5,11.3,7.5,10.72,2654764,0
+SMCL.US,D,20250408,000000,12.09,12.3,9.36,9.88,1739160,0
+SMCL.US,D,20250409,000000,9.94,13.31,9.65,12.87,1485270,0
+SMCL.US,D,20250410,000000,11.78,12,9.96,10.79,746509,0
+SMCL.US,D,20250411,000000,10.98,11.12,10.03,10.4,521289,0
+SMCL.US,D,20250414,000000,11.55,11.62,10.3,10.38,944972,0
+SMCL.US,D,20250415,000000,10.42,11.24,10.35,10.6,395608,0
+SMCL.US,D,20250416,000000,9.5,10.66,8.9604,9.58,548343,0
+SMCL.US,D,20250417,000000,9.68,9.7,8.6689,9.27,666271,0
+SMCL.US,D,20250421,000000,8.82,8.92,7.75,8.13,818328,0
+SMCL.US,D,20250422,000000,8.41,8.9296,8.16,8.7,984579,0
+SMCL.US,D,20250423,000000,10.08,11.15,9.8388,9.99,1359751,0
+SMCL.US,D,20250424,000000,10.43,12.12,10.37,11.73,1747873,0
+SMCL.US,D,20250425,000000,11.79,12.28,11.355,12.13,953989,0
+SMCL.US,D,20250428,000000,12.15,12.98,11.85,12.64,1702704,0
+SMCL.US,D,20250429,000000,12.41,12.6,11.73,11.74,1406946,0
+SMCL.US,D,20250430,000000,7.21,9.13,7.06,9.02,2941209,0
+SMCL.US,D,20250501,000000,9.17,10.1,8.635,9.54,2183705,0
+SMCL.US,D,20250502,000000,9.64,10.29,9.47,10.03,1256333,0
+SMCL.US,D,20250505,000000,9.63,9.88,9.09,9.16,1410472,0
+SMCL.US,D,20250506,000000,8.79,9.77,8.755,9.52,2614103,0
+SMCL.US,D,20250507,000000,8.4,9.547716,8.15,9.26,2170482,0
+SMCL.US,D,20250508,000000,9.52,9.657,8.98,9.07,1655520,0
+SMCL.US,D,20250509,000000,9.06,9.42,8.52,8.95,924160,0
+SMCL.US,D,20250512,000000,9.99,10.66,9.49,9.79,1389233,0
+SMCL.US,D,20250513,000000,10.33,13.05,10.26,12.93,3289619,0
+SMCL.US,D,20250514,000000,17.65,17.9799,15.7335,16.98,5094962,0
+SMCL.US,D,20250515,000000,16.19,17.25,14.2724,16.12,3445738,0
+SMCL.US,D,20250516,000000,17.24,18.914069,16.9075,17.74,3512553,0
+SMCL.US,D,20250519,000000,16.29,17.87,16.15,16.68,1640960,0
+SMCL.US,D,20250520,000000,16.6,16.61,14.87,15.13,2061915,0
+SMCL.US,D,20250521,000000,15.67,16.22,14.0501,14.34,2529323,0
+SMCL.US,D,20250522,000000,14.41,14.86,14,14.11,1038082,0
+SMCL.US,D,20250523,000000,13.04,13.46,12.55,13.24,1854602,0
+SMCL.US,D,20250527,000000,14.09,15.1599,13.68,14.19,2446010,0
+SMCL.US,D,20250528,000000,14.36,15.09,13.75,14.44,1955429,0
+SMCL.US,D,20250529,000000,15.28,15.78,13.79,13.84,1617966,0
+SMCL.US,D,20250530,000000,13.57,13.66,12.42,13.05,1577509,0
+SMCL.US,D,20250602,000000,12.82,13.83,12.8,13.8,1018677,0
+SMCL.US,D,20250603,000000,13.9,15.6,13.76,15.14,1382251,0
+SMCL.US,D,20250604,000000,15.61,16.19,14.92,15.77,1143424,0
+SMCL.US,D,20250605,000000,15.4,15.786,13.1,13.42,1738643,0
+SMCL.US,D,20250606,000000,14.2,14.43,13.75,13.86,619853,0
+SMCL.US,D,20250609,000000,14.3,15.04,14.07,14.88,661491,0
+SMCL.US,D,20250610,000000,15,15.2,14.32,14.77,641393,0
+SMCL.US,D,20250611,000000,15.21,15.83,14.6304,14.9,1048102,0
+SMCL.US,D,20250612,000000,14.45,15.49,14.3,14.98,655912,0
+SMCL.US,D,20250613,000000,14.07,14.32,13.17,13.77,1145688,0
+SMCL.US,D,20250616,000000,14.22,15.59,14.06,15.11,1497651,0
+SMCL.US,D,20250617,000000,14.77,15.45,14.58,14.68,669795,0
+SMCL.US,D,20250618,000000,14.69,16.41,14.47,15.56,1683904,0
+SMCL.US,D,20250620,000000,16.42,16.75,15.32,16.19,1032600,0
+SMCL.US,D,20250623,000000,14.84,14.94,12.935,13,2203014,0
+SMCL.US,D,20250624,000000,13.31,14.39,13.1,14.23,1401382,0
+SMCL.US,D,20250625,000000,14.62,16.8896,14.42,16.67,2933476,0
+SMCL.US,D,20250626,000000,17.04,18.73,16.3,18.51,1958561,0
+SMCL.US,D,20250627,000000,18.73,19.047,16.73,17.29,1323428,0
+SMCL.US,D,20250630,000000,18.06,19.38,17.74,18.28,1231030,0
+SMCL.US,D,20250701,000000,17.79,18,16.3,16.93,1125839,0
+SMCL.US,D,20250702,000000,16.92,18.09,16.84,17.95,830552,0
+SMCL.US,D,20250703,000000,18.3,18.55,17.71,17.77,634321,0
+SMCL.US,D,20250707,000000,17.56,17.6,16.1,16.75,1168170,0
+SMCL.US,D,20250708,000000,16.97,18.2249,16.92,18.11,833020,0
+SMCL.US,D,20250709,000000,17.89,18.91,17.59,18.76,1265123,0
+SMCL.US,D,20250710,000000,19.38,20.025,18.52,18.98,1406493,0
+SMCL.US,D,20250711,000000,18.36,18.88,18.02,18.15,840144,0
+SMCL.US,D,20250714,000000,18.1,19.14,17.8,18.45,848756,0
+SMCL.US,D,20250715,000000,20.06,21.7644,19.87,21.02,2124201,0
+SMCL.US,D,20250716,000000,20.97,21.06,19.63,21.04,1209883,0
+SMCL.US,D,20250717,000000,21.27,21.71,20.5699,20.71,1340434,0
+SMCL.US,D,20250718,000000,21.05,21.44,19.46,19.86,963211,0
+SMCL.US,D,20250721,000000,20.48,21.5,19.54,19.62,743144,0
+SMCL.US,D,20250722,000000,19.81,19.83,17.6,18.37,701430,0
+SMCL.US,D,20250723,000000,19,20,18.92,19.7,647593,0
+SMCL.US,D,20250724,000000,19.8,20.87,19.395,20.3,689862,0
+SMCL.US,D,20250725,000000,19.91,21.73,19.53,21.72,850136,0
+SMCL.US,D,20250728,000000,22.71,26.1799,22.5,26.16,1402156,0
+SMCL.US,D,20250729,000000,25.87,27.34,24.49,24.93,1412945,0
+SMCL.US,D,20250730,000000,25.58,27.97,25.27,26.68,1619298,0
+SMCL.US,D,20250731,000000,27.8,28.05,24.646,25.14,1048309,0
+SMCL.US,D,20250801,000000,23.36,24.18,21.7814,23.03,1008129,0
+SMCL.US,D,20250804,000000,24.21,25.105,23.88,24.38,687737,0
+SMCL.US,D,20250805,000000,24.75,25.25,23.1154,23.59,1793550,0
+SMCL.US,D,20250806,000000,15.37,15.9886,13.3115,14.93,5024776,0
+SMCL.US,D,20250807,000000,15.15,16.17,14.77,14.78,2314067,0
+SMCL.US,D,20250808,000000,14.95,15.2,13.4234,13.45,1801983,0
+SMCL.US,D,20250811,000000,13.73,14.56,13.7,13.82,1408424,0
+SMCL.US,D,20250812,000000,14.07,14.64,13.565,14.55,1886360,0
+SMCL.US,D,20250813,000000,14.52,14.66,14.0004,14.32,1194500,0
+SMCL.US,D,20250814,000000,13.83,14.0399,13.4353,13.94,1393938,0
+SMCL.US,D,20250815,000000,13.75,13.94,13.1,13.85,1194501,0
+SMCL.US,D,20250818,000000,13.77,14.58,13.725,14.1,953070,0
+SMCL.US,D,20250819,000000,14.07,14.08,12.465,12.51,1371924,0
+SMCL.US,D,20250820,000000,12.54,12.61,11.3845,12.1294,1477185,0
+SMCL.US,D,20250821,000000,12.11,12.3,11.67,11.96,1028435,0
+SMCL.US,D,20250822,000000,11.6,12.9,11.55,12.8,1432756,0
+SMCL.US,D,20250825,000000,12.6,13.3802,12.45,12.9,1287423,0
+SMCL.US,D,20250826,000000,12.9,13.0695,12.63,13.06,660430,0
+SMCL.US,D,20250827,000000,12.98,13.42,12.7601,13.28,1035665,0
+SMCL.US,D,20250828,000000,13.3,13.6,12.77,12.79,1734841,0
+SMCL.US,D,20250829,000000,12.06,12.09,11.305,11.36,1793273,0
+SMCL.US,D,20250902,000000,10.47,10.94,10.33,10.94,1268108,0
+SMCL.US,D,20250903,000000,11,11.03,10.38,10.55,961595,0
+SMCL.US,D,20250904,000000,10.66,10.905,10.38,10.86,847247,0
+SMCL.US,D,20250905,000000,11.02,11.06,10.33,10.69,1140652,0
+SMCL.US,D,20250908,000000,10.92,11.03,10.4091,10.46,1214080,0
+SMCL.US,D,20250909,000000,10.6,12.01,10.545,11.99,1936893,0
+SMCL.US,D,20250910,000000,12.67,13.42,12.195,12.52,2942213,0
+SMCL.US,D,20250911,000000,12.67,12.8,12.25,12.54,1705231,0
+SMCL.US,D,20250912,000000,14.01,14.2,12.905,13.07,2111684,0
+SMCL.US,D,20250915,000000,13.15,13.52,12.6297,13.31,1275656,0
+SMCL.US,D,20250916,000000,13.36,13.54,12.78,12.99,1088961,0
+SMCL.US,D,20250917,000000,12.8,13.2812,12.31,13,1924357,0
+SMCL.US,D,20250918,000000,13.3,13.81,12.79,13.57,2018793,0
+SMCL.US,D,20250919,000000,13.63,13.9,13.28,13.46,1543798,0
+SMCL.US,D,20250922,000000,13.21,15.06,13.105,14.1,3095413,0
+SMCL.US,D,20250923,000000,14.4,14.57,13.49,14.15,2009753,0
+SMCL.US,D,20250924,000000,14.3,14.83,13.65,13.68,1589199,0
+SMCL.US,D,20250925,000000,12.92,14.23,12.48,13.66,1699375,0
+SMCL.US,D,20250926,000000,13.3,13.48,12.57,13.42,1644055,0
+SMCL.US,D,20250929,000000,13.7,14.31,13.48,13.72,1141898,0
+SMCL.US,D,20250930,000000,13.64,14.77,13.63,14.62,1619568,0
+SMCL.US,D,20251001,000000,14.38,17.3896,14.28,17.32,2402035,0
+SMCL.US,D,20251002,000000,17.33,17.65,16.46,17.4,2296402,0
+SMCL.US,D,20251003,000000,17.54,18.02,16.2403,16.99,1700944,0
+SMCL.US,D,20251006,000000,18.31,19.7,18.31,18.73,2188507,0
+SMCL.US,D,20251007,000000,19.87,20.66,18.0324,19.04,2110454,0
+SMCL.US,D,20251008,000000,19.12,21.5,18.67,21.48,1926511,0
+SMCL.US,D,20251009,000000,20.71,21.55,20.45,20.95,2386420,0
+SMCL.US,D,20251010,000000,21.04,21.2733,17,17.21,2361479,0
+SMCL.US,D,20251013,000000,18.5,19.0101,18,18.45,1007534,0
+SMCL.US,D,20251014,000000,18,18.727,17.255,17.31,1463139,0
+SMCL.US,D,20251015,000000,18.2,18.56,17.2,17.85,843096,0
+SMCL.US,D,20251016,000000,17.88,19.33,17.4043,17.75,1593181,0
+SMCL.US,D,20251017,000000,17.16,17.57,16.29,16.62,1062592,0
+SMCL.US,D,20251020,000000,18.41,19.41,18.16,18.41,1410203,0
+SMCL.US,D,20251021,000000,18.45,18.64,17.676727,18.25,812062,0
+SMCL.US,D,20251022,000000,18.03,18.03,15.097,16.7034,1414288,0
+SMCL.US,D,20251023,000000,16.13,16.13,13.5,13.77,3007621,0
+SMCL.US,D,20251024,000000,14.31,14.72,13.9301,13.95,1264374,0
+SMCL.US,D,20251027,000000,14.85,15.86,14.83,15.84,1486089,0
+SMCL.US,D,20251028,000000,15.8,17.305,15.7302,16.31,1445880,0
+SMCL.US,D,20251029,000000,17.23,17.34,15.78,16.5,1774927,0
+SMCL.US,D,20251030,000000,16,16.24,15.005,15.05,793614,0
+SMCL.US,D,20251031,000000,15.63,16.54,15.25,15.91,1251343,0
+SMCL.US,D,20251103,000000,16.44,16.54,15.06,15.16,1032528,0
+SMCL.US,D,20251104,000000,13.86,14.36,13.22,13.26,1834605,0
+SMCL.US,D,20251105,000000,11.83,12.56,10.17,10.18,3109284,0
+SMCL.US,D,20251106,000000,10.36,10.53,9.3101,9.355,1886110,0
+SMCL.US,D,20251107,000000,9.07,9.19,8.31,9.08,1730844,0
+SMCL.US,D,20251110,000000,9.82,9.86,9.11,9.23,1776578,0
+SMCL.US,D,20251111,000000,9.12,9.12,8.4829,8.6,1291782,0
+SMCL.US,D,20251112,000000,8.76,8.83,8.035,8.19,1523060,0
+SMCL.US,D,20251113,000000,8.11,8.11,6.84,6.97,2001810,0
+SMCL.US,D,20251114,000000,6.59,7.825,6.395,7.48,2289992,0
+SMCL.US,D,20251117,000000,7.14,7.19,6.31,6.52,1416392,0
+SMCL.US,D,20251118,000000,6.6,7.14,6.3037,6.81,1538371,0
+SMCL.US,D,20251119,000000,6.68,6.8265,6.1449,6.34,2693722,0
+SMCL.US,D,20251120,000000,7.04,7.04,5.5,5.54,3081115,0
+SMCL.US,D,20251121,000000,5.71,5.86,5.33,5.74,2829907,0
+SMCL.US,D,20251124,000000,5.8,6.2,5.66,6.13,2107689,0
+SMCL.US,D,20251125,000000,5.71,5.8697,5.3499,5.82,1670684,0
+SMCL.US,D,20251126,000000,6.03,6.135,5.79,5.93,1483743,0
+SMCL.US,D,20251128,000000,6.04,6.285,5.9365,6.27,741793,0
+SMCL.US,D,20251201,000000,6.07,6.307,5.8027,6.11,1433432,0
+SMCL.US,D,20251202,000000,6.19,6.44,5.925,5.93,1808207,0
+SMCL.US,D,20251203,000000,5.97,6.2,5.84,6.19,1321434,0
+SMCL.US,D,20251204,000000,6.12,6.459,5.9762,6.41,1582083,0
+SMCL.US,D,20251205,000000,6.245,6.5865,6.095,6.56,1895150,0
+SMCL.US,D,20251208,000000,6.69,6.985,6.56,6.81,2243902,0
+SMCL.US,D,20251209,000000,6.82,6.84,6.495,6.67,1284031,0
+SMCL.US,D,20251210,000000,6.645,6.69,6.345,6.61,1521070,0
+SMCL.US,D,20251211,000000,6.3,6.31,5.85,6.28,1908252,0
+SMCL.US,D,20251212,000000,6.185,6.46,5.63,5.66,1619374,0
+SMCL.US,D,20251215,000000,5.8,5.81,5.2535,5.3,1703407,0
+SMCL.US,D,20251216,000000,5.28,5.465,5.16,5.38,1040328,0
+SMCL.US,D,20251217,000000,5.34,5.47,4.775,4.7822,2164972,0
+SMCL.US,D,20251218,000000,5.04,5.1,4.5301,4.63,1539381,0
+SMCL.US,D,20251219,000000,4.7,5.2,4.68,5.16,2065205,0
+SMCL.US,D,20251222,000000,5.19,5.34,5.0724,5.14,2867404,0
+SMCL.US,D,20251223,000000,5.1,5.14,4.87,5.04,2533238,0
+SMCL.US,D,20251224,000000,4.98,5.03,4.8803,4.96,1505682,0
+SMCL.US,D,20251226,000000,4.97,5.03,4.815,4.96,2015162,0
+SMCL.US,D,20251229,000000,4.79,5.13,4.7402,4.79,3618834,0
+SMCL.US,D,20251230,000000,4.87,4.87,4.65,4.65,4953268,0
+SMCL.US,D,20251231,000000,4.66,4.71,4.45,4.52,3660095,0
+SMCL.US,D,20260102,000000,4.72,5.17,4.72,5.03,5847889,0
+SMCL.US,D,20260105,000000,5.25,5.37,4.7106,4.74,9169646,0
+SMCL.US,D,20260106,000000,4.91,4.91,4.54,4.88,6732321,0
+SMCL.US,D,20260107,000000,4.92,4.92,4.64,4.72,3800652,0
+SMCL.US,D,20260108,000000,4.72,4.72,4.46,4.67,4586033,0
+SMCL.US,D,20260109,000000,4.69,5.0151,4.5597,4.73,4441237,0
+SMCL.US,D,20260112,000000,4.68,4.86,4.62,4.74,4224115,0
+SMCL.US,D,20260113,000000,4.65,4.65,4,4.26,6828688,0
+SMCL.US,D,20260114,000000,4.15,4.29,4,4.15,4359569,0
+SMCL.US,D,20260115,000000,4.28,4.6076,4.2387,4.49,6145830,0
+SMCL.US,D,20260116,000000,4.57,5.545,4.53,5.46,14290680,0
+SMCL.US,D,20260120,000000,4.965,5.135,4.65,5.04,8361743,0
+SMCL.US,D,20260121,000000,5.1,5.43,4.885,5.3,6421620,0
+SMCL.US,D,20260122,000000,5.55,5.69,5.33,5.35,8887585,0
+SMCL.US,D,20260123,000000,5.68,5.73,4.975,5.1,8668890,0
+SMCL.US,D,20260126,000000,5.02,5.04,4.7614,4.81,6669616,0
+SMCL.US,D,20260127,000000,4.82,4.955,4.525,4.93,6434426,0
+SMCL.US,D,20260128,000000,5.06,5.285,4.8546,4.93,10151531,0
+SMCL.US,D,20260129,000000,4.79,4.79,4.27,4.59,9599934,0
+SMCL.US,D,20260130,000000,4.57,4.6437,4.2,4.27,5430021,0
+SMCL.US,D,20260202,000000,4.2,4.795,4.175,4.43,6801015,0
+SMCL.US,D,20260203,000000,4.51,4.57,4.1197,4.45,10935455,0
+SMCL.US,D,20260204,000000,5.34,5.98,5.03,5.63,17704342,0
+SMCL.US,D,20260205,000000,5.4,5.53,4.17,4.65,14608050,0
+SMCL.US,D,20260206,000000,4.96,5.8,4.76,5.7,10623760,0
+SMCL.US,D,20260209,000000,5.32,5.54,5.13,5.43,6263407,0
+SMCL.US,D,20260210,000000,5.555,5.6901,5.255,5.36,4385154,0
+SMCL.US,D,20260211,000000,5.53,5.53,4.815,4.95,4320513,0
+SMCL.US,D,20260212,000000,4.97,5.015,4.44,4.44,3958592,0
+SMCL.US,D,20260213,000000,4.49,4.66,4.3801,4.47,2733723,0
+SMCL.US,D,20260217,000000,4.39,4.5093,4.18,4.34,3419021,0
+SMCL.US,D,20260218,000000,4.35,4.41,4.11,4.215,2870041,0
diff --git a/daily/us/nasdaq etfs/smco.us.txt b/daily/us/nasdaq etfs/smco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e68df946984f922402b5345ef16fae0b0e5c7d0c
--- /dev/null
+++ b/daily/us/nasdaq etfs/smco.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCO.US,D,20231130,000000,20.205,20.29,20.19,20.2765,16409,0
+SMCO.US,D,20231201,000000,20.41,20.6837,20.4,20.6837,500341,0
+SMCO.US,D,20231204,000000,20.675,20.86,20.675,20.8331,26752,0
+SMCO.US,D,20231205,000000,20.68,20.7386,20.5205,20.546,15430,0
+SMCO.US,D,20231206,000000,20.75,20.75,20.4781,20.4851,17765,0
+SMCO.US,D,20231207,000000,20.579,20.59,20.5149,20.577,14833,0
+SMCO.US,D,20231208,000000,20.695,20.695,20.5617,20.6491,7195,0
+SMCO.US,D,20231211,000000,20.7199,20.765,20.68,20.735,5820,0
+SMCO.US,D,20231212,000000,20.76,20.8436,20.7432,20.78,17627,0
+SMCO.US,D,20231213,000000,20.8385,21.2053,20.765,21.2053,10894,0
+SMCO.US,D,20231214,000000,21.57,21.6098,21.3743,21.4827,15719,0
+SMCO.US,D,20231215,000000,21.355,21.48,21.29,21.3479,15103,0
+SMCO.US,D,20231218,000000,21.4121,21.46,21.39,21.4,12739,0
+SMCO.US,D,20231219,000000,21.615,21.74,21.5743,21.685,10961,0
+SMCO.US,D,20231220,000000,21.73,21.8,21.3327,21.3327,27232,0
+SMCO.US,D,20231221,000000,21.6599,21.6599,21.47,21.6142,8700,0
+SMCO.US,D,20231222,000000,21.8,21.8,21.6924,21.6924,10196,0
+SMCO.US,D,20231226,000000,21.7681,21.88,21.7565,21.86,4093,0
+SMCO.US,D,20231227,000000,21.869,21.87,21.8189,21.845,6557,0
+SMCO.US,D,20231228,000000,21.895,21.895,21.835,21.8531,12015,0
+SMCO.US,D,20231229,000000,21.7,21.79,21.6744,21.6844,3103,0
+SMCO.US,D,20240102,000000,21.89,21.89,21.4,21.5099,7157,0
+SMCO.US,D,20240103,000000,21.79,21.79,21.035,21.04,6667,0
+SMCO.US,D,20240104,000000,21.0755,21.0755,20.96,20.9603,6000,0
+SMCO.US,D,20240105,000000,21.08,21.085,20.975,20.975,8071,0
+SMCO.US,D,20240108,000000,21.2027,21.39,21.2027,21.3842,2102,0
+SMCO.US,D,20240109,000000,21.28,21.39,21.28,21.3197,5096,0
+SMCO.US,D,20240110,000000,21.29,21.48,21.29,21.3998,668488,0
+SMCO.US,D,20240111,000000,21.19,21.39,21.19,21.3545,11391,0
+SMCO.US,D,20240112,000000,21.5034,21.5034,21.3317,21.3548,4517,0
+SMCO.US,D,20240116,000000,21.67,21.67,21.245,21.2739,5731,0
+SMCO.US,D,20240117,000000,21.15,21.15,21.03,21.13,279497,0
+SMCO.US,D,20240118,000000,21.1,21.31,21.1,21.2526,3104,0
+SMCO.US,D,20240119,000000,21.265,21.5,21.1829,21.5,3988,0
+SMCO.US,D,20240122,000000,21.5597,21.71,21.5597,21.677,708576,0
+SMCO.US,D,20240123,000000,21.7119,21.72,21.56,21.71,4905,0
+SMCO.US,D,20240124,000000,21.77,21.77,21.4481,21.4658,7199,0
+SMCO.US,D,20240125,000000,21.6521,21.72,21.5801,21.64,16599,0
+SMCO.US,D,20240126,000000,21.76,21.765,21.64,21.6855,3582,0
+SMCO.US,D,20240129,000000,21.657,21.92,21.657,21.9016,10538,0
+SMCO.US,D,20240130,000000,21.8717,21.94,21.8,21.9081,7716,0
+SMCO.US,D,20240131,000000,21.89,21.9787,21.56,21.5657,4195,0
+SMCO.US,D,20240201,000000,21.4865,21.7711,21.4365,21.7711,6572,0
+SMCO.US,D,20240202,000000,21.63,21.87,21.57,21.8482,2900,0
+SMCO.US,D,20240205,000000,21.5394,21.76,21.53,21.6778,3502,0
+SMCO.US,D,20240206,000000,21.8,21.8,21.77,21.7948,1000,0
+SMCO.US,D,20240207,000000,21.93,21.9697,21.88,21.8854,1313,0
+SMCO.US,D,20240208,000000,22.13,22.23,22.0641,22.1833,4317,0
+SMCO.US,D,20240209,000000,22.27,22.46,22.26,22.4454,1501,0
+SMCO.US,D,20240212,000000,22.4949,22.62,22.4949,22.5494,2543,0
+SMCO.US,D,20240213,000000,21.99,22.2299,21.9758,22.0422,1886,0
+SMCO.US,D,20240214,000000,22.22,22.4599,22.1764,22.4473,1293,0
+SMCO.US,D,20240215,000000,22.62,22.82,22.576,22.7931,2485,0
+SMCO.US,D,20240216,000000,22.805,22.9,22.74,22.7422,1332,0
+SMCO.US,D,20240220,000000,22.5341,22.54,22.4362,22.4706,2537,0
+SMCO.US,D,20240221,000000,22.36,22.5079,22.36,22.5079,3313,0
+SMCO.US,D,20240222,000000,22.71,22.81,22.6781,22.7838,2345,0
+SMCO.US,D,20240223,000000,22.815,22.97,22.815,22.8951,5850,0
+SMCO.US,D,20240226,000000,22.8952,22.98,22.8949,22.9066,2557,0
+SMCO.US,D,20240227,000000,23.03,23.03,22.8999,22.9536,10699,0
+SMCO.US,D,20240228,000000,23.03,23.1,22.9979,23.0294,7257,0
+SMCO.US,D,20240229,000000,23.1652,23.2441,23.1652,23.2441,1168,0
+SMCO.US,D,20240301,000000,23.2,23.43,23.2,23.4252,955,0
+SMCO.US,D,20240304,000000,23.445,23.58,23.445,23.4915,1228,0
+SMCO.US,D,20240305,000000,23.5,23.5,23.3201,23.3824,5046,0
+SMCO.US,D,20240306,000000,23.485,23.6,23.46,23.4753,1991,0
+SMCO.US,D,20240307,000000,23.65,23.71,23.6162,23.6879,2304,0
+SMCO.US,D,20240308,000000,23.85,23.87,23.5541,23.5541,3352,0
+SMCO.US,D,20240311,000000,23.75,23.75,23.2864,23.4244,2922,0
+SMCO.US,D,20240312,000000,23.475,23.58,23.4468,23.5452,3997,0
+SMCO.US,D,20240313,000000,23.53,23.6,23.511,23.545,1004,0
+SMCO.US,D,20240314,000000,23.31,23.3348,23.22,23.3191,1635,0
+SMCO.US,D,20240315,000000,23.3266,23.37,23.27,23.2939,3250,0
+SMCO.US,D,20240318,000000,23.3176,23.39,23.25,23.2506,1211,0
+SMCO.US,D,20240319,000000,23.23,23.41,23.23,23.35,3790,0
+SMCO.US,D,20240320,000000,23.37,23.61,23.28,23.5839,5241,0
+SMCO.US,D,20240321,000000,23.769,23.93,23.769,23.85,9240,0
+SMCO.US,D,20240322,000000,23.75,23.75,23.67,23.6761,3022,0
+SMCO.US,D,20240325,000000,23.6321,23.68,23.51,23.51,4583,0
+SMCO.US,D,20240326,000000,23.6302,23.6302,23.5498,23.5498,1249,0
+SMCO.US,D,20240327,000000,23.78,23.9,23.7494,23.8995,18183,0
+SMCO.US,D,20240328,000000,24.11,24.12,24.0557,24.0843,1255,0
+SMCO.US,D,20240401,000000,23.8791,23.96,23.8791,23.915,418836,0
+SMCO.US,D,20240402,000000,23.63,23.66,23.573,23.59,1064,0
+SMCO.US,D,20240403,000000,23.63,23.63,23.5496,23.5496,657,0
+SMCO.US,D,20240404,000000,23.77,23.77,23.3001,23.3112,1250,0
+SMCO.US,D,20240405,000000,23.41,23.54,23.41,23.4664,944,0
+SMCO.US,D,20240408,000000,23.4912,23.63,23.4912,23.515,1520,0
+SMCO.US,D,20240409,000000,23.545,23.62,23.52,23.62,807,0
+SMCO.US,D,20240410,000000,23.24,23.24,23.112,23.14,1096,0
+SMCO.US,D,20240411,000000,23.22,23.3,23.1298,23.2262,1600,0
+SMCO.US,D,20240412,000000,23.1214,23.1214,22.7996,22.83,992,0
+SMCO.US,D,20240415,000000,22.92,22.92,22.5397,22.57,820,0
+SMCO.US,D,20240416,000000,22.38,22.47,22.3757,22.403,919,0
+SMCO.US,D,20240417,000000,22.5141,22.5141,22.245,22.245,620,0
+SMCO.US,D,20240418,000000,22.2809,22.325,22.19,22.2,1050,0
+SMCO.US,D,20240419,000000,22.2374,22.25,22.1135,22.1135,502,0
+SMCO.US,D,20240422,000000,22.1373,22.5298,22.12,22.357,4119,0
+SMCO.US,D,20240423,000000,22.509,22.7784,22.509,22.7131,1041,0
+SMCO.US,D,20240424,000000,22.545,22.69,22.545,22.675,613,0
+SMCO.US,D,20240425,000000,22.455,22.67,22.455,22.57,4302,0
+SMCO.US,D,20240426,000000,22.625,22.69,22.58,22.58,354,0
+SMCO.US,D,20240429,000000,22.7083,22.78,22.6844,22.715,1763,0
+SMCO.US,D,20240430,000000,22.68,22.69,22.36,22.36,777,0
+SMCO.US,D,20240501,000000,22.36,22.6399,22.2323,22.3246,5200,0
+SMCO.US,D,20240502,000000,22.4802,22.58,22.285,22.5585,900,0
+SMCO.US,D,20240503,000000,22.97,22.97,22.8261,22.889,1317,0
+SMCO.US,D,20240506,000000,23.0661,23.1598,23.0661,23.1351,1328,0
+SMCO.US,D,20240507,000000,23.225,23.27,23.1421,23.1421,2600,0
+SMCO.US,D,20240508,000000,23.14,23.18,23.0761,23.1666,1080,0
+SMCO.US,D,20240509,000000,23.36,23.4536,23.36,23.4536,3083,0
+SMCO.US,D,20240510,000000,23.5132,23.56,23.4761,23.505,1887,0
+SMCO.US,D,20240513,000000,23.5461,23.5461,23.3455,23.3455,906,0
+SMCO.US,D,20240514,000000,23.45,23.54,23.45,23.52,1628,0
+SMCO.US,D,20240515,000000,23.72,23.8,23.5861,23.8,1699,0
+SMCO.US,D,20240516,000000,23.6771,23.8,23.6196,23.6196,4423,0
+SMCO.US,D,20240517,000000,23.6,23.6197,23.6,23.6197,1394,0
+SMCO.US,D,20240520,000000,23.6767,23.78,23.6461,23.6461,4883,0
+SMCO.US,D,20240521,000000,23.63,23.66,23.58,23.6467,641,0
+SMCO.US,D,20240522,000000,23.69,23.69,23.4841,23.5779,760,0
+SMCO.US,D,20240523,000000,23.6692,23.67,23.4499,23.4609,8898,0
+SMCO.US,D,20240524,000000,23.7,23.8492,23.7,23.831,4214,0
+SMCO.US,D,20240528,000000,23.8131,23.83,23.67,23.6894,1011,0
+SMCO.US,D,20240529,000000,23.9,23.9,23.4143,23.4353,3181,0
+SMCO.US,D,20240530,000000,23.69,23.73,23.69,23.6946,602,0
+SMCO.US,D,20240531,000000,23.7847,23.91,23.59,23.91,981,0
+SMCO.US,D,20240603,000000,23.76,23.76,23.6748,23.6748,1432,0
+SMCO.US,D,20240604,000000,23.71,23.71,23.507,23.507,2552,0
+SMCO.US,D,20240605,000000,23.64,23.8,23.64,23.8,2010,0
+SMCO.US,D,20240606,000000,23.85,23.85,23.6761,23.75,1003,0
+SMCO.US,D,20240607,000000,23.53,23.57,23.4846,23.4846,2559,0
+SMCO.US,D,20240610,000000,23.3681,23.65,23.3681,23.65,594,0
+SMCO.US,D,20240611,000000,23.47,23.5993,23.47,23.5606,2612,0
+SMCO.US,D,20240612,000000,24.01,24.01,23.82,23.95,476,0
+SMCO.US,D,20240613,000000,23.6575,23.74,23.65,23.6979,5478,0
+SMCO.US,D,20240614,000000,23.27,23.39,23.27,23.364,844,0
+SMCO.US,D,20240617,000000,23.39,23.6,23.2881,23.58,3900,0
+SMCO.US,D,20240618,000000,23.63,23.64,23.5661,23.5995,1102,0
+SMCO.US,D,20240620,000000,23.68,23.68,23.5265,23.5265,1933,0
+SMCO.US,D,20240621,000000,23.3581,23.59,23.3581,23.59,2370,0
+SMCO.US,D,20240624,000000,23.7461,23.83,23.681,23.681,2808,0
+SMCO.US,D,20240625,000000,23.63,23.63,23.53,23.5969,465,0
+SMCO.US,D,20240626,000000,23.51,23.59,23.452,23.55,2322,0
+SMCO.US,D,20240627,000000,23.5361,23.65,23.5361,23.6348,1317,0
+SMCO.US,D,20240628,000000,23.7792,23.84,23.67,23.7016,6805,0
+SMCO.US,D,20240701,000000,23.4261,23.47,23.42,23.425,445,0
+SMCO.US,D,20240702,000000,23.44,23.52,23.44,23.52,1293,0
+SMCO.US,D,20240703,000000,23.53,23.63,23.53,23.5835,933,0
+SMCO.US,D,20240705,000000,23.53,23.59,23.3981,23.59,2398,0
+SMCO.US,D,20240708,000000,23.578,23.66,23.52,23.61,1284,0
+SMCO.US,D,20240709,000000,23.545,23.63,23.4672,23.4672,2907,0
+SMCO.US,D,20240710,000000,23.55,23.75,23.55,23.7089,1012,0
+SMCO.US,D,20240711,000000,24.0821,24.22,24.0821,24.1736,7597,0
+SMCO.US,D,20240712,000000,24.415,24.4561,24.3736,24.3736,945,0
+SMCO.US,D,20240715,000000,24.3609,24.63,24.3609,24.6,3517,0
+SMCO.US,D,20240716,000000,24.71,25.1,24.71,25.0498,11028,0
+SMCO.US,D,20240717,000000,24.99,25.05,24.5724,24.5724,4330,0
+SMCO.US,D,20240718,000000,24.68,24.73,24.2609,24.47,1372,0
+SMCO.US,D,20240719,000000,24.33,24.33,24.2341,24.2341,890,0
+SMCO.US,D,20240722,000000,24.3261,24.5806,24.3261,24.5806,3306,0
+SMCO.US,D,20240723,000000,24.515,24.74,24.515,24.67,8742,0
+SMCO.US,D,20240724,000000,24.4141,24.51,24.0713,24.0713,1152,0
+SMCO.US,D,20240725,000000,24.0655,24.0655,24.0458,24.0458,205,0
+SMCO.US,D,20240726,000000,24.19,24.37,24.19,24.3175,1439,0
+SMCO.US,D,20240729,000000,24.42,24.42,24.3,24.34,4190,0
+SMCO.US,D,20240730,000000,24.52,24.52,24.37,24.4157,414,0
+SMCO.US,D,20240731,000000,24.74,24.74,24.7007,24.73,1468,0
+SMCO.US,D,20240801,000000,24.7633,24.7633,24.0061,24.1654,792,0
+SMCO.US,D,20240802,000000,24,24,23.4,23.68,3079,0
+SMCO.US,D,20240805,000000,22.48,23.204,22.48,22.99,52487,0
+SMCO.US,D,20240806,000000,23.04,23.4461,23.04,23.26,2814,0
+SMCO.US,D,20240807,000000,23.265,23.28,22.83,22.8521,536,0
+SMCO.US,D,20240808,000000,23.26,23.3515,23.2599,23.3515,2259,0
+SMCO.US,D,20240809,000000,23.218,23.29,23.218,23.2791,2484,0
+SMCO.US,D,20240812,000000,23.0607,23.0607,23.05,23.05,1161,0
+SMCO.US,D,20240813,000000,23.2,23.3867,23.2,23.3867,737,0
+SMCO.US,D,20240814,000000,23.39,23.43,23.38,23.4015,5500,0
+SMCO.US,D,20240815,000000,23.8461,23.87,23.8124,23.8124,1677,0
+SMCO.US,D,20240816,000000,23.91,23.94,23.897,23.897,12060,0
+SMCO.US,D,20240819,000000,24.04,24.11,24.04,24.11,2001,0
+SMCO.US,D,20240820,000000,23.97,23.97,23.8101,23.87,2607,0
+SMCO.US,D,20240821,000000,23.9097,24.11,23.9097,24.1012,6951,0
+SMCO.US,D,20240822,000000,23.9127,23.9127,23.9127,23.9127,5,0
+SMCO.US,D,20240823,000000,24.36,24.44,24.36,24.3974,531,0
+SMCO.US,D,20240826,000000,24.36,24.37,24.21,24.21,6146,0
+SMCO.US,D,20240827,000000,24.1549,24.1911,24.1549,24.1911,3431,0
+SMCO.US,D,20240828,000000,24.13,24.13,24.0898,24.0898,675,0
+SMCO.US,D,20240829,000000,24.2,24.2,24.1721,24.1721,1185,0
+SMCO.US,D,20240830,000000,24.27,24.38,24.27,24.38,3729,0
+SMCO.US,D,20240903,000000,24.005,24.8484,23.72,24.8484,1626,0
+SMCO.US,D,20240904,000000,23.7794,23.7794,23.66,23.66,1765,0
+SMCO.US,D,20240905,000000,23.6101,23.66,23.61,23.6169,626,0
+SMCO.US,D,20240906,000000,23.27,23.27,23.2383,23.2383,1049,0
+SMCO.US,D,20240909,000000,23.45,23.45,23.3806,23.3806,1935,0
+SMCO.US,D,20240910,000000,23.28,23.4502,23.25,23.4502,1990,0
+SMCO.US,D,20240911,000000,23.29,23.644,23.2899,23.644,607,0
+SMCO.US,D,20240912,000000,23.635,23.83,23.635,23.7952,1042,0
+SMCO.US,D,20240913,000000,24.06,24.19,24.06,24.1513,318,0
+SMCO.US,D,20240916,000000,24.1861,24.32,24.1861,24.2894,413688,0
+SMCO.US,D,20240917,000000,24.325,24.49,24.3026,24.3026,1297,0
+SMCO.US,D,20240918,000000,24.34,24.36,24.3088,24.3088,2778,0
+SMCO.US,D,20240919,000000,24.7599,24.83,24.665,24.7965,15390,0
+SMCO.US,D,20240920,000000,24.625,24.7,24.625,24.6622,413,0
+SMCO.US,D,20240923,000000,24.7081,24.87,24.7081,24.816,1075,0
+SMCO.US,D,20240924,000000,24.86,24.9,24.8499,24.8594,6028,0
+SMCO.US,D,20240925,000000,24.651,24.651,24.651,24.651,75,0
+SMCO.US,D,20240926,000000,24.86,24.86,24.768,24.768,291,0
+SMCO.US,D,20240927,000000,24.88,24.88,24.7929,24.8216,182005,0
+SMCO.US,D,20240930,000000,24.87,24.9,24.7659,24.9,2734,0
+SMCO.US,D,20241001,000000,24.59,24.6541,24.59,24.6023,783,0
+SMCO.US,D,20241002,000000,24.6401,24.6401,24.5953,24.6376,2865,0
+SMCO.US,D,20241003,000000,24.64,24.64,24.5882,24.5882,2921,0
+SMCO.US,D,20241004,000000,24.815,24.8567,24.815,24.8567,188,0
+SMCO.US,D,20241007,000000,25.05,25.05,24.5861,24.67,7005,0
+SMCO.US,D,20241008,000000,24.75,24.83,24.72,24.76,3329,0
+SMCO.US,D,20241009,000000,24.93,24.94,24.855,24.93,3914,0
+SMCO.US,D,20241010,000000,24.7,24.83,24.7,24.8234,5498,0
+SMCO.US,D,20241011,000000,24.9433,25.1963,24.9433,25.1963,1530,0
+SMCO.US,D,20241014,000000,25.29,25.41,25.29,25.3754,4302,0
+SMCO.US,D,20241015,000000,25.2961,25.38,25.1642,25.1642,1015,0
+SMCO.US,D,20241016,000000,25.41,25.42,25.3401,25.3552,2456,0
+SMCO.US,D,20241017,000000,25.3976,25.4193,25.3922,25.3922,448,0
+SMCO.US,D,20241018,000000,25.38,25.46,25.38,25.46,2419,0
+SMCO.US,D,20241021,000000,25.3,25.31,25.2127,25.2127,2613,0
+SMCO.US,D,20241022,000000,25.037,25.07,25.0301,25.0473,1885,0
+SMCO.US,D,20241023,000000,25.08,25.08,24.91,24.972,2208,0
+SMCO.US,D,20241024,000000,25.22,25.22,25.03,25.1196,3420,0
+SMCO.US,D,20241025,000000,25.39,25.39,25.11,25.11,5873,0
+SMCO.US,D,20241028,000000,25.34,25.3699,25.3237,25.3388,3166,0
+SMCO.US,D,20241029,000000,25.26,25.33,25.24,25.2849,1370,0
+SMCO.US,D,20241030,000000,25.3701,25.5,25.1595,25.1595,2227,0
+SMCO.US,D,20241031,000000,24.8583,24.8583,24.8583,24.8583,158,0
+SMCO.US,D,20241101,000000,24.845,24.855,24.82,24.82,853,0
+SMCO.US,D,20241104,000000,24.9,24.93,24.7919,24.7919,1677,0
+SMCO.US,D,20241105,000000,25.23,25.2745,25.23,25.2745,1185,0
+SMCO.US,D,20241106,000000,26.0907,26.36,26.0907,26.3448,16029,0
+SMCO.US,D,20241107,000000,26.55,26.55,26.4359,26.4359,2291,0
+SMCO.US,D,20241108,000000,26.46,26.77,26.46,26.6979,2832,0
+SMCO.US,D,20241111,000000,27.0125,27.02,26.9666,26.9666,3807,0
+SMCO.US,D,20241112,000000,26.71,26.7838,26.71,26.7838,3864,0
+SMCO.US,D,20241113,000000,26.8551,26.89,26.6761,26.6761,1124,0
+SMCO.US,D,20241114,000000,26.42,26.42,26.38,26.38,746,0
+SMCO.US,D,20241115,000000,26.0699,26.0699,25.9801,26.0259,583,0
+SMCO.US,D,20241118,000000,26.07,26.07,26.0414,26.0414,295,0
+SMCO.US,D,20241119,000000,26.08,26.12,26.08,26.1164,2504,0
+SMCO.US,D,20241120,000000,26.06,26.17,26.01,26.17,1131,0
+SMCO.US,D,20241121,000000,26.6183,26.82,26.6183,26.7677,4667,0
+SMCO.US,D,20241122,000000,26.965,27.03,26.94,27.03,3419,0
+SMCO.US,D,20241125,000000,27.4,27.48,27.25,27.25,15427,0
+SMCO.US,D,20241126,000000,27.13,27.28,27.13,27.2541,28755,0
+SMCO.US,D,20241127,000000,27.2723,27.2723,27.1781,27.1984,3139,0
+SMCO.US,D,20241129,000000,27.2813,27.33,27.2729,27.2729,1518,0
+SMCO.US,D,20241202,000000,27.37,27.37,27.21,27.26,2943,0
+SMCO.US,D,20241203,000000,27.32,27.32,27.1585,27.22,6245,0
+SMCO.US,D,20241204,000000,27.26,27.319,27.24,27.2947,14508,0
+SMCO.US,D,20241205,000000,27.22,27.22,27.0138,27.0138,3573,0
+SMCO.US,D,20241206,000000,27.09,27.09,26.955,26.9819,13776,0
+SMCO.US,D,20241209,000000,27.55,27.55,26.81,26.82,2619,0
+SMCO.US,D,20241210,000000,26.83,26.84,26.6427,26.6427,3213,0
+SMCO.US,D,20241211,000000,26.88,27.02,26.88,26.8981,12259,0
+SMCO.US,D,20241212,000000,26.9152,26.9152,26.8615,26.8615,143,0
+SMCO.US,D,20241213,000000,26.85,26.85,26.67,26.7344,8103,0
+SMCO.US,D,20241216,000000,26.87,26.92,26.7815,26.8,5955,0
+SMCO.US,D,20241217,000000,27.07,27.07,26.32,26.34,3226,0
+SMCO.US,D,20241218,000000,26.38,26.39,25.404,25.404,3774,0
+SMCO.US,D,20241219,000000,25.43,25.54,25.34,25.3635,10628,0
+SMCO.US,D,20241220,000000,25.21,25.804,25.21,25.53,5373,0
+SMCO.US,D,20241223,000000,25.66,25.66,25.41,25.5783,10762,0
+SMCO.US,D,20241224,000000,25.69,25.8,25.61,25.7698,2830,0
+SMCO.US,D,20241226,000000,25.88,25.88,25.8642,25.8642,160,0
+SMCO.US,D,20241227,000000,25.54,25.62,25.53,25.62,4102,0
+SMCO.US,D,20241230,000000,25.23,25.53,25.16,25.4555,1082,0
+SMCO.US,D,20241231,000000,25.52,25.59,25.42,25.4272,6258,0
+SMCO.US,D,20250102,000000,25.4,25.46,25.34,25.46,7753,0
+SMCO.US,D,20250103,000000,25.59,25.8203,25.59,25.8203,4552,0
+SMCO.US,D,20250106,000000,26.15,26.2108,25.92,26,19795,0
+SMCO.US,D,20250107,000000,25.78,25.82,25.7298,25.7298,5635,0
+SMCO.US,D,20250108,000000,25.75,25.761,25.75,25.761,1985,0
+SMCO.US,D,20250110,000000,25.45,25.58,25.45,25.4992,539,0
+SMCO.US,D,20250113,000000,25.4096,25.7,25.4096,25.7,469,0
+SMCO.US,D,20250114,000000,25.9496,25.9699,25.775,25.9699,2773,0
+SMCO.US,D,20250115,000000,26.48,26.48,26.245,26.41,3315,0
+SMCO.US,D,20250116,000000,26.44,26.655,26.415,26.6183,1660,0
+SMCO.US,D,20250117,000000,26.745,26.76,26.64,26.6913,7091,0
+SMCO.US,D,20250121,000000,27.11,27.2349,27.11,27.2349,4804,0
+SMCO.US,D,20250122,000000,27.3,27.3,27.1892,27.1892,3567,0
+SMCO.US,D,20250123,000000,27.22,27.23,27.18,27.2209,4080,0
+SMCO.US,D,20250124,000000,27.21,27.2128,27.1272,27.1272,4668,0
+SMCO.US,D,20250127,000000,26.46,26.46,26.19,26.2996,4039,0
+SMCO.US,D,20250128,000000,26.27,26.47,26.26,26.3974,9546,0
+SMCO.US,D,20250129,000000,26.46,26.46,26.26,26.2868,6921,0
+SMCO.US,D,20250130,000000,26.63,26.69,26.5495,26.592,4104,0
+SMCO.US,D,20250131,000000,26.58,26.58,26.4,26.4507,2034,0
+SMCO.US,D,20250203,000000,26.2201,26.31,26.2,26.2032,9579,0
+SMCO.US,D,20250204,000000,26.31,26.42,26.3,26.3995,1668,0
+SMCO.US,D,20250206,000000,26.9,26.99,26.9,26.99,184,0
+SMCO.US,D,20250207,000000,26.67,26.69,26.65,26.69,4227,0
+SMCO.US,D,20250210,000000,26.84,26.84,26.6803,26.6803,3165,0
+SMCO.US,D,20250211,000000,26.4845,26.554,26.43,26.54,1897,0
+SMCO.US,D,20250212,000000,26.23,26.36,26.23,26.25,8295,0
+SMCO.US,D,20250213,000000,26.2348,26.29,26.115,26.24,8120,0
+SMCO.US,D,20250214,000000,26.32,26.32,26.2166,26.2166,2372,0
+SMCO.US,D,20250218,000000,26.38,26.38,26.25,26.32,4852,0
+SMCO.US,D,20250219,000000,26.19,26.29,26.13,26.2484,17588,0
+SMCO.US,D,20250220,000000,26.08,26.08,25.88,25.9639,8025,0
+SMCO.US,D,20250221,000000,25.74,25.76,25.4,25.4441,7589,0
+SMCO.US,D,20250224,000000,25.36,25.53,25.36,25.4,177151,0
+SMCO.US,D,20250225,000000,25.27,25.315,25.16,25.2409,13496,0
+SMCO.US,D,20250226,000000,25.59,25.6,25.29,25.33,10733,0
+SMCO.US,D,20250227,000000,25.2,25.27,24.92,24.9238,6152,0
+SMCO.US,D,20250228,000000,24.87,25.19,24.835,25.19,19770,0
+SMCO.US,D,20250303,000000,25.18,25.22,24.56,24.62,9551,0
+SMCO.US,D,20250304,000000,24.08,24.64,24.08,24.3167,3148,0
+SMCO.US,D,20250305,000000,24.34,24.55,24.33,24.4884,7671,0
+SMCO.US,D,20250306,000000,24.429,24.429,23.99,23.9911,2631,0
+SMCO.US,D,20250307,000000,24,24.0925,23.55,24.0863,4915,0
+SMCO.US,D,20250310,000000,24.31,24.31,23.4861,23.4861,39526,0
+SMCO.US,D,20250311,000000,23.58,23.73,23.31,23.4593,6503,0
+SMCO.US,D,20250312,000000,23.7403,23.7403,23.52,23.5551,56396,0
+SMCO.US,D,20250313,000000,23.36,23.36,23.14,23.1475,7169,0
+SMCO.US,D,20250314,000000,23.42,23.79,23.42,23.79,13464,0
+SMCO.US,D,20250317,000000,24.03,24.1,23.83,24.07,5002,0
+SMCO.US,D,20250318,000000,23.81,23.92,23.81,23.8873,12490,0
+SMCO.US,D,20250319,000000,24.04,24.23,24.02,24.1456,4251,0
+SMCO.US,D,20250320,000000,24.174,24.174,23.92,23.9521,5715,0
+SMCO.US,D,20250321,000000,23.73,23.891,23.73,23.82,5533,0
+SMCO.US,D,20250324,000000,24.3255,24.3537,24.18,24.3537,5965,0
+SMCO.US,D,20250325,000000,24.3209,24.3209,24.2929,24.2929,457,0
+SMCO.US,D,20250326,000000,24.29,24.29,24,24.07,4107,0
+SMCO.US,D,20250327,000000,23.74,23.8411,23.74,23.8411,181,0
+SMCO.US,D,20250328,000000,23.52,23.52,23.4496,23.48,619,0
+SMCO.US,D,20250331,000000,23.305,23.59,23.305,23.5699,4155,0
+SMCO.US,D,20250401,000000,23.42,23.73,23.42,23.7087,38484,0
+SMCO.US,D,20250402,000000,23.86,24.1003,23.83,24.1003,3987,0
+SMCO.US,D,20250403,000000,22.86,22.91,22.6,22.6,8054,0
+SMCO.US,D,20250404,000000,21.74,21.81,21.445,21.55,16346,0
+SMCO.US,D,20250407,000000,20.7101,21.565,20.71,21.33,12215,0
+SMCO.US,D,20250408,000000,21.94,21.94,20.84,21.05,8303,0
+SMCO.US,D,20250409,000000,21.17,23.17,20.85,22.8482,2747,0
+SMCO.US,D,20250410,000000,22.3,22.3,21.86,21.9988,6981,0
+SMCO.US,D,20250411,000000,21.84,22.248,21.73,22.248,8231,0
+SMCO.US,D,20250414,000000,22.49,22.57,22.31,22.57,1199,0
+SMCO.US,D,20250415,000000,22.52,22.61,22.42,22.4719,2746,0
+SMCO.US,D,20250416,000000,22.38,22.41,22,22.2378,18546,0
+SMCO.US,D,20250417,000000,22.32,22.39,22.27,22.3638,935,0
+SMCO.US,D,20250421,000000,22.05,22.05,21.7799,21.8182,838,0
+SMCO.US,D,20250422,000000,22.14,22.3381,22.14,22.3257,784,0
+SMCO.US,D,20250423,000000,22.81,22.8101,22.54,22.67,12170,0
+SMCO.US,D,20250424,000000,22.9,23.01,22.8817,22.9906,2779,0
+SMCO.US,D,20250425,000000,22.8477,22.89,22.8477,22.88,289,0
+SMCO.US,D,20250428,000000,22.85,22.9991,22.75,22.9991,25680,0
+SMCO.US,D,20250429,000000,22.8801,23.13,22.8801,23.1097,3993,0
+SMCO.US,D,20250430,000000,22.62,22.99,22.62,22.92,56257,0
+SMCO.US,D,20250501,000000,23.09,23.12,23.09,23.1,2683,0
+SMCO.US,D,20250502,000000,23.51,23.66,23.51,23.6267,3337,0
+SMCO.US,D,20250505,000000,23.6,23.65,23.6,23.6353,241,0
+SMCO.US,D,20250506,000000,23.4,23.465,23.4,23.4422,773,0
+SMCO.US,D,20250507,000000,23.6,23.6,23.39,23.47,3391,0
+SMCO.US,D,20250508,000000,23.75,23.89,23.75,23.89,4706,0
+SMCO.US,D,20250509,000000,24,24,23.82,23.8646,909,0
+SMCO.US,D,20250512,000000,24.73,24.73,24.43,24.5675,714,0
+SMCO.US,D,20250513,000000,24.8,24.8,24.7047,24.7047,596,0
+SMCO.US,D,20250514,000000,24.7,24.7,24.59,24.6263,6710,0
+SMCO.US,D,20250515,000000,24.6,24.7699,24.6,24.7699,796,0
+SMCO.US,D,20250516,000000,24.89,25.01,24.8899,24.97,894,0
+SMCO.US,D,20250519,000000,24.81,24.94,24.81,24.9097,1876,0
+SMCO.US,D,20250520,000000,24.94,24.99,24.91,24.9176,10031,0
+SMCO.US,D,20250521,000000,24.7,24.85,24.4731,24.4731,1125,0
+SMCO.US,D,20250522,000000,24.4,24.51,24.4,24.4262,2851,0
+SMCO.US,D,20250523,000000,24.19,24.3731,24.19,24.3731,360,0
+SMCO.US,D,20250527,000000,24.7476,24.78,24.72,24.763,1048,0
+SMCO.US,D,20250528,000000,24.8,24.8,24.55,24.55,460,0
+SMCO.US,D,20250529,000000,24.6,24.6,24.5008,24.5547,2738,0
+SMCO.US,D,20250530,000000,24.43,24.6594,24.43,24.5986,5990,0
+SMCO.US,D,20250602,000000,24.5061,24.65,24.5061,24.6141,1705,0
+SMCO.US,D,20250603,000000,24.94,24.94,24.89,24.9087,6311,0
+SMCO.US,D,20250604,000000,24.8801,24.8801,24.8094,24.8094,881,0
+SMCO.US,D,20250605,000000,24.73,24.74,24.705,24.705,3511,0
+SMCO.US,D,20250606,000000,24.95,24.995,24.9,24.995,631,0
+SMCO.US,D,20250609,000000,24.97,25.11,24.97,24.984,5033,0
+SMCO.US,D,20250611,000000,25.02,25.02,24.82,24.8545,12636,0
+SMCO.US,D,20250612,000000,24.7885,24.9322,24.7885,24.9322,1195,0
+SMCO.US,D,20250613,000000,24.78,24.84,24.5655,24.5655,8233,0
+SMCO.US,D,20250616,000000,25.03,25.03,24.8917,24.8917,4260,0
+SMCO.US,D,20250617,000000,24.81,24.93,24.78,24.8,13886,0
+SMCO.US,D,20250618,000000,24.98,24.98,24.8458,24.8458,2117,0
+SMCO.US,D,20250620,000000,24.9318,24.95,24.74,24.7714,19049,0
+SMCO.US,D,20250623,000000,24.7659,25.0965,24.7659,25.0965,3704,0
+SMCO.US,D,20250624,000000,25.36,25.4608,25.36,25.438,7161,0
+SMCO.US,D,20250625,000000,25.49,25.49,25.29,25.3,1126,0
+SMCO.US,D,20250626,000000,25.389,25.54,25.389,25.5258,12855,0
+SMCO.US,D,20250627,000000,25.641,25.641,25.5135,25.6008,1547,0
+SMCO.US,D,20250630,000000,25.6,25.69,25.5999,25.6752,4013,0
+SMCO.US,D,20250701,000000,25.58,25.81,25.58,25.7356,2187,0
+SMCO.US,D,20250702,000000,25.81,25.9184,25.75,25.9184,3210,0
+SMCO.US,D,20250703,000000,26.12,26.1682,26.12,26.1589,781,0
+SMCO.US,D,20250707,000000,26.2,26.2,25.95,26.0154,6570,0
+SMCO.US,D,20250708,000000,26.02,26.06,25.91,25.9856,3567,0
+SMCO.US,D,20250709,000000,25.9219,26.125,25.91,26.125,10706,0
+SMCO.US,D,20250710,000000,26.23,26.285,26.1601,26.1601,11250,0
+SMCO.US,D,20250711,000000,25.901,26.0091,25.85,25.92,2909,0
+SMCO.US,D,20250714,000000,26.04,26.0948,26.0158,26.0948,2143,0
+SMCO.US,D,20250715,000000,26.07,26.0701,25.8238,25.8238,1727,0
+SMCO.US,D,20250716,000000,25.93,25.97,25.81,25.97,9534,0
+SMCO.US,D,20250717,000000,26.12,26.3509,26.12,26.3509,3909,0
+SMCO.US,D,20250718,000000,26.41,26.41,26.26,26.3391,11085,0
+SMCO.US,D,20250721,000000,26.3594,26.38,26.1597,26.1597,4663,0
+SMCO.US,D,20250722,000000,26.11,26.39,26.11,26.3458,5600,0
+SMCO.US,D,20250723,000000,26.44,26.4709,26.38,26.4709,6116,0
+SMCO.US,D,20250724,000000,26.57,26.57,26.45,26.463,94923,0
+SMCO.US,D,20250725,000000,26.475,26.69,26.47,26.6613,7538,0
+SMCO.US,D,20250728,000000,26.6097,26.6199,26.55,26.5746,5106,0
+SMCO.US,D,20250729,000000,26.6298,26.6364,26.43,26.5716,14993,0
+SMCO.US,D,20250730,000000,26.6,26.68,26.3367,26.4229,3194,0
+SMCO.US,D,20250731,000000,26.36,26.36,26.0987,26.0987,18887,0
+SMCO.US,D,20250801,000000,25.6097,25.86,25.6097,25.7932,3589,0
+SMCO.US,D,20250804,000000,25.9992,26.0857,25.9992,26.0857,2881,0
+SMCO.US,D,20250805,000000,26.07,26.11,25.915,26.0627,1336,0
+SMCO.US,D,20250806,000000,26.0045,26.03,25.97,25.9925,4422,0
+SMCO.US,D,20250807,000000,25.8,25.87,25.8,25.8379,2781,0
+SMCO.US,D,20250808,000000,25.915,25.9399,25.82,25.86,55032,0
+SMCO.US,D,20250811,000000,26.0226,26.0226,25.7947,25.7947,5893,0
+SMCO.US,D,20250812,000000,26.016,26.37,26.016,26.3401,7975,0
+SMCO.US,D,20250813,000000,26.49,26.714,26.46,26.6931,4849,0
+SMCO.US,D,20250814,000000,26.46,26.46,26.31,26.3853,7682,0
+SMCO.US,D,20250815,000000,26.2757,26.32,26.25,26.2636,3204,0
+SMCO.US,D,20250818,000000,26.2628,26.31,26.2628,26.2775,6623,0
+SMCO.US,D,20250819,000000,26.3581,26.3581,26.2679,26.2679,1678,0
+SMCO.US,D,20250820,000000,26.07,26.22,26.07,26.1969,5915,0
+SMCO.US,D,20250821,000000,26.18,26.22,26.18,26.2025,4253,0
+SMCO.US,D,20250822,000000,26.805,26.8959,26.7438,26.7438,5820,0
+SMCO.US,D,20250825,000000,26.6606,26.6998,26.5996,26.5996,4422,0
+SMCO.US,D,20250826,000000,26.7,26.74,26.67,26.7084,3917,0
+SMCO.US,D,20250827,000000,26.7085,26.88,26.7085,26.8179,23432,0
+SMCO.US,D,20250828,000000,26.89,26.89,26.8286,26.8286,158,0
+SMCO.US,D,20250829,000000,26.82,26.83,26.65,26.663,14386,0
+SMCO.US,D,20250902,000000,26.29,26.43,26.29,26.3988,1411,0
+SMCO.US,D,20250903,000000,26.36,26.39,26.19,26.3617,128441,0
+SMCO.US,D,20250904,000000,26.6,26.8,26.5391,26.8,3533,0
+SMCO.US,D,20250905,000000,27.01,27.01,26.74,26.7744,1998,0
+SMCO.US,D,20250908,000000,26.77,26.89,26.77,26.8553,1651,0
+SMCO.US,D,20250909,000000,26.7681,26.81,26.65,26.6938,4710,0
+SMCO.US,D,20250910,000000,26.73,26.7659,26.67,26.72,2704,0
+SMCO.US,D,20250911,000000,27.06,27.2116,27.06,27.2116,1092,0
+SMCO.US,D,20250912,000000,26.97,27.04,26.9481,26.9481,582,0
+SMCO.US,D,20250915,000000,27.0323,27.0323,26.8915,26.8915,2999,0
+SMCO.US,D,20250916,000000,26.7382,26.85,26.66,26.8377,5253,0
+SMCO.US,D,20250917,000000,27.0045,27.0045,26.81,26.8178,10516,0
+SMCO.US,D,20250918,000000,26.99,27.23,26.99,27.1456,4507,0
+SMCO.US,D,20250919,000000,26.9,26.9961,26.9,26.9961,306,0
+SMCO.US,D,20250922,000000,26.92,27.0176,26.91,27.0176,3433,0
+SMCO.US,D,20250923,000000,27.045,27.11,26.9174,26.9427,16227,0
+SMCO.US,D,20250924,000000,27,27.0401,26.81,26.8109,12319,0
+SMCO.US,D,20250925,000000,26.62,26.66,26.6,26.6354,10038,0
+SMCO.US,D,20250926,000000,26.87,26.92,26.87,26.8925,8367,0
+SMCO.US,D,20250929,000000,27.0209,27.0209,26.83,26.8978,9990,0
+SMCO.US,D,20250930,000000,26.72,26.9456,26.72,26.9456,2435,0
+SMCO.US,D,20251001,000000,26.9099,27.09,26.89,27.0668,9222,0
+SMCO.US,D,20251002,000000,26.89,27.18,26.89,27.145,2073,0
+SMCO.US,D,20251003,000000,27.21,27.33,27.14,27.1447,39517,0
+SMCO.US,D,20251006,000000,27.19,27.37,27.19,27.2479,1850,0
+SMCO.US,D,20251007,000000,27.21,27.21,26.9584,26.9584,2785,0
+SMCO.US,D,20251008,000000,27.185,27.205,27.185,27.2038,454,0
+SMCO.US,D,20251009,000000,26.97,26.9701,26.87,26.9411,6616,0
+SMCO.US,D,20251010,000000,26.95,26.96,26.197,26.197,4264,0
+SMCO.US,D,20251013,000000,26.72,26.83,26.6,26.7956,11733,0
+SMCO.US,D,20251014,000000,26.5067,27.19,26.5067,27.1303,1648,0
+SMCO.US,D,20251015,000000,27.42,27.4799,27.2175,27.3017,25414,0
+SMCO.US,D,20251016,000000,27.17,27.17,26.918,26.949,1270,0
+SMCO.US,D,20251017,000000,27.0434,27.0434,27,27.0078,1484,0
+SMCO.US,D,20251020,000000,27.29,27.42,27.29,27.4003,7740,0
+SMCO.US,D,20251021,000000,27.35,27.56,27.35,27.4727,7127,0
+SMCO.US,D,20251022,000000,27.36,27.3965,26.9899,26.9899,4263,0
+SMCO.US,D,20251023,000000,27.17,27.3534,27.14,27.3534,1202,0
+SMCO.US,D,20251024,000000,27.65,27.65,27.5248,27.5248,7263,0
+SMCO.US,D,20251027,000000,27.65,27.65,27.6302,27.6302,2877,0
+SMCO.US,D,20251028,000000,27.5,27.5,27.43,27.4375,4752,0
+SMCO.US,D,20251029,000000,27.29,27.39,27.1519,27.1519,3390,0
+SMCO.US,D,20251030,000000,27.05,27.05,26.7174,26.7174,1959,0
+SMCO.US,D,20251031,000000,26.88,26.89,26.73,26.869,1843,0
+SMCO.US,D,20251103,000000,26.71,26.91,26.71,26.8956,995,0
+SMCO.US,D,20251104,000000,26.57,26.64,26.4678,26.4678,9197,0
+SMCO.US,D,20251105,000000,26.59,26.83,26.59,26.7004,1912,0
+SMCO.US,D,20251106,000000,26.72,26.72,26.43,26.5531,12873,0
+SMCO.US,D,20251107,000000,26.35,26.6877,26.35,26.6877,815,0
+SMCO.US,D,20251110,000000,26.89,27.04,26.89,26.9998,7176,0
+SMCO.US,D,20251111,000000,26.99,26.99,26.85,26.9009,193470,0
+SMCO.US,D,20251112,000000,27.005,27.0396,26.8878,26.8878,3917,0
+SMCO.US,D,20251113,000000,26.697,26.697,26.24,26.2877,3256,0
+SMCO.US,D,20251114,000000,26.02,26.275,26.02,26.2326,4834,0
+SMCO.US,D,20251117,000000,26.21,26.2299,25.756,25.7903,4607,0
+SMCO.US,D,20251118,000000,25.605,25.96,25.57,25.805,8538,0
+SMCO.US,D,20251119,000000,25.89,25.89,25.74,25.8738,2655,0
+SMCO.US,D,20251120,000000,26.2,26.34,25.4479,25.4479,5134,0
+SMCO.US,D,20251121,000000,25.6199,26.16,25.51,26.0444,4151,0
+SMCO.US,D,20251124,000000,26.26,26.39,26.26,26.3354,17657,0
+SMCO.US,D,20251125,000000,26.41,26.7296,26.3,26.6564,12136,0
+SMCO.US,D,20251126,000000,26.9103,27.04,26.86,26.8962,20918,0
+SMCO.US,D,20251128,000000,26.95,27.1,26.95,27.0376,3027,0
+SMCO.US,D,20251201,000000,26.93,27.12,26.8642,26.8642,11065,0
+SMCO.US,D,20251202,000000,27.05,27.05,26.8882,26.8882,29975,0
+SMCO.US,D,20251203,000000,26.99,27.2576,26.96,27.2576,1127,0
+SMCO.US,D,20251204,000000,27.31,27.402,27.2074,27.3254,1040,0
+SMCO.US,D,20251205,000000,27.43,27.5089,27.41,27.437,3217,0
+SMCO.US,D,20251208,000000,27.8,27.8,27.3,27.3001,39773,0
+SMCO.US,D,20251209,000000,27.38,27.495,27.3654,27.3654,13747,0
+SMCO.US,D,20251210,000000,27.47,27.88,27.4309,27.7524,3720,0
+SMCO.US,D,20251211,000000,27.84,28.04,27.72,28.0045,14167,0
+SMCO.US,D,20251212,000000,27.77,27.77,27.492,27.492,10902,0
+SMCO.US,D,20251215,000000,27.6352,27.6352,27.34,27.3837,6490,0
+SMCO.US,D,20251216,000000,27.41,27.44,27.07,27.1526,7256,0
+SMCO.US,D,20251217,000000,27.23,27.23,26.92,26.9253,4711,0
+SMCO.US,D,20251218,000000,27.28,27.29,27.08,27.0974,2918,0
+SMCO.US,D,20251219,000000,27.17,27.28,27.17,27.2759,1541,0
+SMCO.US,D,20251222,000000,27.49,27.51,27.4,27.4097,9809,0
+SMCO.US,D,20251223,000000,27.36,27.45,27.33,27.4238,3557,0
+SMCO.US,D,20251224,000000,27.45,27.51,27.4301,27.483,2319,0
+SMCO.US,D,20251226,000000,27.45,27.5062,27.4,27.5062,2280,0
+SMCO.US,D,20251229,000000,27.5,27.5,27.405,27.405,1998,0
+SMCO.US,D,20251230,000000,27.1201,27.3773,27.1201,27.1807,2828,0
+SMCO.US,D,20251231,000000,27.04,27.04,26.8022,26.8022,6525,0
+SMCO.US,D,20260102,000000,26.83,27.1841,26.83,27.1841,4891,0
+SMCO.US,D,20260105,000000,27.34,27.59,27.34,27.5541,7106,0
+SMCO.US,D,20260106,000000,27.76,28.02,27.6519,27.975,46465,0
+SMCO.US,D,20260107,000000,27.83,27.93,27.8241,27.8241,5372,0
+SMCO.US,D,20260108,000000,27.92,27.92,27.8099,27.8493,9195,0
+SMCO.US,D,20260109,000000,28.04,28.13,27.97,28.0188,9712,0
+SMCO.US,D,20260112,000000,27.92,28.17,27.92,28.1448,22680,0
+SMCO.US,D,20260113,000000,28.32,28.32,28.175,28.2769,66243,0
+SMCO.US,D,20260114,000000,28.31,28.38,28.22,28.3414,9069,0
+SMCO.US,D,20260115,000000,28.6,28.94,28.57,28.8339,8170,0
+SMCO.US,D,20260116,000000,28.96,28.96,28.7384,28.7384,39066,0
+SMCO.US,D,20260120,000000,28.3,28.58,28.27,28.2801,8581,0
+SMCO.US,D,20260121,000000,28.62,28.98,28.62,28.9075,10955,0
+SMCO.US,D,20260122,000000,29.03,29.08,28.91,28.9175,23845,0
+SMCO.US,D,20260123,000000,28.92,28.92,28.5395,28.5915,4728,0
+SMCO.US,D,20260126,000000,28.77,28.77,28.57,28.6097,7086,0
+SMCO.US,D,20260127,000000,28.665,28.67,28.55,28.6402,3897,0
+SMCO.US,D,20260128,000000,28.65,28.69,28.53,28.5649,5208,0
+SMCO.US,D,20260129,000000,28.56,28.83,28.38,28.54,44079,0
+SMCO.US,D,20260130,000000,28.31,28.57,28.3,28.3826,26084,0
+SMCO.US,D,20260202,000000,28.48,28.785,28.48,28.666,174311,0
+SMCO.US,D,20260203,000000,28.78,28.86,28.34,28.603,25507,0
+SMCO.US,D,20260204,000000,28.7746,28.79,28.29,28.5685,41651,0
+SMCO.US,D,20260205,000000,28.46,28.56,28.3329,28.3329,21618,0
+SMCO.US,D,20260206,000000,28.94,29.37,28.88,29.3363,9098,0
+SMCO.US,D,20260209,000000,29,29.33,28.97,29.1213,6331,0
+SMCO.US,D,20260210,000000,29.16,29.29,29.148,29.148,15203,0
+SMCO.US,D,20260211,000000,29.4,29.4,29.095,29.3324,28358,0
+SMCO.US,D,20260212,000000,29.59,29.59,28.52,28.6204,11171,0
+SMCO.US,D,20260213,000000,28.47,29.2,28.47,29.1032,3629,0
+SMCO.US,D,20260217,000000,29.3,29.3,28.78,28.9822,3557,0
+SMCO.US,D,20260218,000000,28.91,29.31,28.91,29.14,15832,0
diff --git a/daily/us/nasdaq etfs/smst.us.txt b/daily/us/nasdaq etfs/smst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a80a0cb862940a0bc0498af5d2995007ae72843
--- /dev/null
+++ b/daily/us/nasdaq etfs/smst.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMST.US,D,20240823,000000,1896,1934.5,1579.01,1618.64,1879.7400000000002,0
+SMST.US,D,20240826,000000,1643,1672,1585,1668.57,1127.04,0
+SMST.US,D,20240827,000000,1706,1806.72,1706,1784.6,1306.83,0
+SMST.US,D,20240828,000000,1824,1961,1823,1940,1007.94,0
+SMST.US,D,20240829,000000,1836,1954,1783,1927.34,606.73,0
+SMST.US,D,20240830,000000,1899,2011.5,1880,1938,757.96,0
+SMST.US,D,20240903,000000,1938,2152,1938,2149.3,1139.97,0
+SMST.US,D,20240904,000000,2204,2260,2060,2082.06,1331.0900000000001,0
+SMST.US,D,20240905,000000,2145,2219.88,2050,2216.62,1519.95,0
+SMST.US,D,20240906,000000,2120,2368,2080,2362.24,1343.69,0
+SMST.US,D,20240909,000000,2212,2240,2025,2030,1434.6200000000001,0
+SMST.US,D,20240910,000000,2065,2103.96,1911,1911,1086.72,0
+SMST.US,D,20240911,000000,2029,2081,1899,1914,1517.1000000000001,0
+SMST.US,D,20240912,000000,1922,1953.5,1817,1890.73,826.8700000000001,0
+SMST.US,D,20240913,000000,1883,1902,1622,1657.4,1536.3000000000002,0
+SMST.US,D,20240916,000000,1727,1802,1727,1776.22,2728.6800000000003,0
+SMST.US,D,20240917,000000,1700,1883,1670,1842.61,2757.4400000000005,0
+SMST.US,D,20240918,000000,1850,1897.5,1675,1815.93,3151.6900000000005,0
+SMST.US,D,20240919,000000,1649,1665,1490,1559,1366.71,0
+SMST.US,D,20240920,000000,1558,1610,1513,1564.35,1426.3400000000001,0
+SMST.US,D,20240923,000000,1527,1544,1456,1481.19,1470.4,0
+SMST.US,D,20240924,000000,1480,1525.29,1419,1422.18,2748.9400000000005,0
+SMST.US,D,20240925,000000,1436,1448.24,1367,1447.95,1591.3400000000001,0
+SMST.US,D,20240926,000000,1365,1384,1233,1251.08,3146.8900000000003,0
+SMST.US,D,20240927,000000,1198,1217,1100,1130,7514.67,0
+SMST.US,D,20240930,000000,1208,1216,1138,1209,5152.82,0
+SMST.US,D,20241001,000000,1208,1326,1208,1269.06,4639.11,0
+SMST.US,D,20241002,000000,1298,1307,1144.5,1245.84,3595.4900000000002,0
+SMST.US,D,20241003,000000,1263,1321,1236,1262,3046.26,0
+SMST.US,D,20241004,000000,1219,1247,1107,1107,5003.330000000001,0
+SMST.US,D,20241007,000000,1079,1083,966,1017.34,8286.82,0
+SMST.US,D,20241008,000000,1018,1028,917,969.46,7074.4800000000005,0
+SMST.US,D,20241009,000000,986,1020,922,994,7427.44,0
+SMST.US,D,20241010,000000,967,1077.42,967,1034,8455.810000000001,0
+SMST.US,D,20241011,000000,988,998,789.01,790,9933.28,0
+SMST.US,D,20241014,000000,720,849,708,848,12160.09,0
+SMST.US,D,20241015,000000,816,922,789,894,16691.91,0
+SMST.US,D,20241016,000000,853,911,852,895,7547.25,0
+SMST.US,D,20241017,000000,904,954,865,899,12003.95,0
+SMST.US,D,20241018,000000,870,875,726.1,745,11845.53,0
+SMST.US,D,20241021,000000,750,781,707.91,727,11278.67,0
+SMST.US,D,20241022,000000,741,762,718,725,6766.34,0
+SMST.US,D,20241023,000000,749,795,709.9,752,6094.290000000001,0
+SMST.US,D,20241024,000000,719,727,635,641.11,6025.3,0
+SMST.US,D,20241025,000000,634,670,599,643,15596.400000000001,0
+SMST.US,D,20241028,000000,599,601.51,542,557.34,10052.810000000001,0
+SMST.US,D,20241029,000000,526,569.5,516,545,23883.93,0
+SMST.US,D,20241030,000000,599,628,559,594,23348.18,0
+SMST.US,D,20241031,000000,572,640.222,567.28,606,21511.54,0
+SMST.US,D,20241101,000000,601,697,552,680,18800.49,0
+SMST.US,D,20241104,000000,697,729,669,719,9546.47,0
+SMST.US,D,20241105,000000,651,701,591,688,13007.130000000001,0
+SMST.US,D,20241106,000000,492,594,487.1,507,21187.820000000003,0
+SMST.US,D,20241107,000000,511,525,417,455,26651.640000000003,0
+SMST.US,D,20241108,000000,440,482,427.01,455,15931.63,0
+SMST.US,D,20241111,000000,367,377.9,190.29,221,114729.18000000001,0
+SMST.US,D,20241112,000000,231,242,196,200,111230.69,0
+SMST.US,D,20241113,000000,190,239,170.5,232.5,145012.26,0
+SMST.US,D,20241114,000000,213,246,205.79,234,62919.55,0
+SMST.US,D,20241115,000000,220,238,201.5,213.57,46615.9,0
+SMST.US,D,20241118,000000,207.8,213.602,155.4,158.812,112085.40000000001,0
+SMST.US,D,20241119,000000,154.6,161.8,106.002,118.564,282711.65,0
+SMST.US,D,20241120,000000,102.2,106,79.2,95.6,1188961.55,0
+SMST.US,D,20241121,000000,72,138.3,69.4,128,3572613.1,0
+SMST.US,D,20241122,000000,123.6,130.2,92,112,1751488.1,0
+SMST.US,D,20241125,000000,102.8,131.8,102.8,121.6,1776522.7000000002,0
+SMST.US,D,20241126,000000,134,160.6,121.8,151.2,2082380.9000000001,0
+SMST.US,D,20241127,000000,125.4,135,114.2,121.2,1759871.75,0
+SMST.US,D,20241129,000000,110.6,126,103.402,122.2,889685.8500000001,0
+SMST.US,D,20241202,000000,118,130,115.1,126.2,1234985.75,0
+SMST.US,D,20241203,000000,135,137.916,118.198,130.4,1379318.7000000002,0
+SMST.US,D,20241204,000000,126.6,136.382,105.8,108.6,1374975.1,0
+SMST.US,D,20241205,000000,90,122.4,87.4,118.4,2404462.15,0
+SMST.US,D,20241206,000000,113.2,120,107.002,113,1168709.1,0
+SMST.US,D,20241209,000000,113.8,131,110.4,129.8,1411802.3,0
+SMST.US,D,20241210,000000,124.4,136.6,119.6,121.2,1333243.85,0
+SMST.US,D,20241211,000000,116.2,116.2,99,99.6,1263803.4500000002,0
+SMST.US,D,20241212,000000,98.4,111.6,97.6,108.4,1219598.85,0
+SMST.US,D,20241213,000000,104.4,110.6,99.2,99.4,976925.6000000001,0
+SMST.US,D,20241216,000000,91.6,100.4,85.426,99.4,1681442.1,0
+SMST.US,D,20241217,000000,97.2,110.5,96.4,110.2,1113665.25,0
+SMST.US,D,20241218,000000,110.6,138,108,131.2,1553712.6,0
+SMST.US,D,20241219,000000,119.6,150.8,118.002,148.4,1675265.6,0
+SMST.US,D,20241220,000000,155.2,157,113.8,114.4,1855466.8,0
+SMST.US,D,20241223,000000,118.4,136,117.06,133.6,899949.1000000001,0
+SMST.US,D,20241224,000000,125,125.4,110.8,112.8,657541.55,0
+SMST.US,D,20241226,000000,118.4,124.4,117.2,123.6,575153.85,0
+SMST.US,D,20241227,000000,123,136.8,122.98,131.6,620752.15,0
+SMST.US,D,20241230,000000,140,154.2,139.8,153.4,1037043.15,0
+SMST.US,D,20241231,000000,139.8,171.5,138.2,166.8,1207344.1,0
+SMST.US,D,20250102,000000,154.4,163.6,143,154.4,1142901.1500000001,0
+SMST.US,D,20250103,000000,151.6,152.6,110,113.6,1238584.5,0
+SMST.US,D,20250106,000000,107,116.4,85,87,1411350.9000000001,0
+SMST.US,D,20250107,000000,93.2,107.4,90.84,104.4,1919412.2000000002,0
+SMST.US,D,20250108,000000,108.6,119.4,102.802,110.4,1535459.8,0
+SMST.US,D,20250110,000000,112,119.6,107,112.8,1221492.45,0
+SMST.US,D,20250113,000000,125.4,129.6,111.9,112.2,1197682.1,0
+SMST.US,D,20250114,000000,103,110.6,94.4,102.8,1421469,0
+SMST.US,D,20250115,000000,94,96.5,87.5,92,1271567.5,0
+SMST.US,D,20250116,000000,93,99.34,87.2,88.6,978699.75,0
+SMST.US,D,20250117,000000,80.4,82.1,73.6,74.2,1308201.25,0
+SMST.US,D,20250121,000000,74.8,84.6,71.5,77,1929654.25,0
+SMST.US,D,20250122,000000,78.6,84,76.3,81.4,1127940.85,0
+SMST.US,D,20250123,000000,84,84.36,76,83.2,2127082.75,0
+SMST.US,D,20250124,000000,81,92.998,81,91.6,1238479.2,0
+SMST.US,D,20250127,000000,98.6,108,90.2,94.8,1703657.4500000002,0
+SMST.US,D,20250128,000000,96.6,102.78,94.2,101,888980.7000000001,0
+SMST.US,D,20250129,000000,99.6,105.2,96.42,97.8,950887.55,0
+SMST.US,D,20250130,000000,95.2,99.5,89.412,98.4,841466.4500000001,0
+SMST.US,D,20250131,000000,98.6,103.1,91.2,101.8,926058.3500000001,0
+SMST.US,D,20250203,000000,116.6,117,92.8,94,1601111.35,0
+SMST.US,D,20250204,000000,97,97.584,90.4,93.2,801619.5,0
+SMST.US,D,20250205,000000,92.8,101.014,91.02,99.4,639348.8,0
+SMST.US,D,20250206,000000,98.2,108.8,94.976,105.8,908318,0
+SMST.US,D,20250207,000000,99.6,104.8,93.6,104.4,1085084.9000000001,0
+SMST.US,D,20250210,000000,100.6,104,96.292,99.8,427432.60000000003,0
+SMST.US,D,20250211,000000,101.2,109.3,97.6,108.8,619560.6,0
+SMST.US,D,20250212,000000,112.2,112.986,101,103.8,760716.2000000001,0
+SMST.US,D,20250213,000000,104,109.8,101.5,105.2,500057.7,0
+SMST.US,D,20250214,000000,104.8,105.4,92,96.6,690044.9,0
+SMST.US,D,20250218,000000,96.6,102.8,95.2,98.8,629398.6000000001,0
+SMST.US,D,20250219,000000,96.8,108.6,94.9,107.4,726147.15,0
+SMST.US,D,20250220,000000,104.2,110.2,101.5,104.2,489700.35000000003,0
+SMST.US,D,20250221,000000,101.6,119.8,100.8,119.6,709252.5,0
+SMST.US,D,20250224,000000,116.2,138,116.2,133,1056949.6500000001,0
+SMST.US,D,20250225,000000,147.2,169.798,144.8,163.6,2086637.6500000001,0
+SMST.US,D,20250226,000000,170.2,171.598,145.4,146.6,1201525.45,0
+SMST.US,D,20250227,000000,142,173,137.402,172.8,901903.5,0
+SMST.US,D,20250228,000000,174.8,184,147.6,150.4,1002194.3500000001,0
+SMST.US,D,20250303,000000,105.6,160.8,103.6,154.8,1400287.55,0
+SMST.US,D,20250304,000000,167.8,172.3,103.278,125.6,1599532.85,0
+SMST.US,D,20250305,000000,122.4,128,92.398,94.6,1470860.9500000002,0
+SMST.US,D,20250306,000000,100.7,104.6,87,97,1562938.35,0
+SMST.US,D,20250307,000000,100.8,111.6,93.202,108.2,1813025.5,0
+SMST.US,D,20250310,000000,122.6,149.6,119.224,144.2,2560622.8000000003,0
+SMST.US,D,20250311,000000,137,153,115.4,118.6,1546053.05,0
+SMST.US,D,20250312,000000,114,129.2,109.8,116.2,1066471.95,0
+SMST.US,D,20250313,000000,116.6,123.882,109.2,115.4,1249347,0
+SMST.US,D,20250314,000000,105.8,107,84.4,85.4,1412019.7000000002,0
+SMST.US,D,20250317,000000,88.6,94.57,85.6,87.2,1080185.6500000001,0
+SMST.US,D,20250318,000000,94,99.928,89,93.4,1425882.05,0
+SMST.US,D,20250319,000000,88.6,91,76.6,80,1727381.8,0
+SMST.US,D,20250320,000000,82.4,85.3,77,81,1328493.3,0
+SMST.US,D,20250321,000000,84,85.598,78.4,79.6,744569.8500000001,0
+SMST.US,D,20250324,000000,73.2,75.76,62.6,63.2,1250019.8,0
+SMST.US,D,20250325,000000,63.9,65.344,60.2,61,1109632.75,0
+SMST.US,D,20250326,000000,62.6,68.5,61.2,65,1133964.2,0
+SMST.US,D,20250327,000000,67.8,69.6,63.4,67.2,963792,0
+SMST.US,D,20250328,000000,69.4,81.4,68.4,81.2,1299483.5,0
+SMST.US,D,20250331,000000,85.4,90.8,78.202,81.8,1789245.9500000002,0
+SMST.US,D,20250401,000000,79.2,86.2,71,71.8,1507038.3,0
+SMST.US,D,20250402,000000,75.6,76.1,65.602,68.4,1334087.2000000002,0
+SMST.US,D,20250403,000000,80,84.6,74.614,82,1555041.7000000002,0
+SMST.US,D,20250404,000000,80.2,91.8,72.24,75.6,2811417.35,0
+SMST.US,D,20250407,000000,92.6,96.304,73.176,88.2,2122170.6,0
+SMST.US,D,20250408,000000,81.4,109.598,78.8,108.2,1591380.75,0
+SMST.US,D,20250409,000000,103.6,104.8,50.2,55.6,2532947.5,0
+SMST.US,D,20250410,000000,59.8,67.5,58.2,63.6,1637531.9000000001,0
+SMST.US,D,20250411,000000,59.4,61.402,48.8,50.8,1417655.75,0
+SMST.US,D,20250414,000000,47,50.6,45.8,46.9,1219048.4000000001,0
+SMST.US,D,20250415,000000,46.4,48.198,44.2,46.8,952346.25,0
+SMST.US,D,20250416,000000,48.6,49,44.6,46.6,1488052.5,0
+SMST.US,D,20250417,000000,46,48.198,44,45,743680.65,0
+SMST.US,D,20250421,000000,42.8,47.2,41,44.6,1192093.75,0
+SMST.US,D,20250422,000000,41.8,42.2,36,37.6,2241440.45,0
+SMST.US,D,20250423,000000,34.8,38.6,34.8,37,1414358.75,0
+SMST.US,D,20250424,000000,37.2,37.6,35.8,35.8,1112848.95,0
+SMST.US,D,20250425,000000,35.3,35.4,31.4,32.4,1159292.55,0
+SMST.US,D,20250428,000000,31.8,34.786,31.6,32,1047410.15,0
+SMST.US,D,20250429,000000,32.2,32.6,29.6,29.8,907713.65,0
+SMST.US,D,20250430,000000,31.2,33,29.6,30.2,1529175.75,0
+SMST.US,D,20250501,000000,28.3,30,26.4,29.8,1466683.4500000002,0
+SMST.US,D,20250502,000000,28.1,29,26.8,28,1212971.05,0
+SMST.US,D,20250505,000000,29.4,30.8,28.2,28.8,1141306.25,0
+SMST.US,D,20250506,000000,30.2,30.352,28.8,29,1296603.8,0
+SMST.US,D,20250507,000000,28,28.778,27.4,28,1372612.05,0
+SMST.US,D,20250508,000000,25.8,26.4,23.8,25,1971694.1,0
+SMST.US,D,20250509,000000,24.2,26,23,24.8,1271640.85,0
+SMST.US,D,20250512,000000,24.1,26.588,24,26.2,1535172.1500000001,0
+SMST.US,D,20250513,000000,25,26.2,23.8,23.8,1404323.4000000001,0
+SMST.US,D,20250514,000000,24.2,25.2,23.4,24.4,1149849.1500000001,0
+SMST.US,D,20250515,000000,25,27,24.6,26.6,1538372.7000000002,0
+SMST.US,D,20250516,000000,26.2,27.8,25.4,26.2,1393803.9500000002,0
+SMST.US,D,20250519,000000,27.4,27.4,24.4,24.4,1420772.35,0
+SMST.US,D,20250520,000000,24.6,25.4,24,24,1220885.85,0
+SMST.US,D,20250521,000000,24.4,26.6,23.2,25.6,2554210.5,0
+SMST.US,D,20250522,000000,24.2,26.2,22.8,26,1651929.2000000002,0
+SMST.US,D,20250523,000000,27.13,30.2,27.04,29.99,1348824,0
+SMST.US,D,20250527,000000,28.14,30.85,28.09,29.54,1149414,0
+SMST.US,D,20250528,000000,30.21,31.7,29.825,30.79,1144571,0
+SMST.US,D,20250529,000000,29.82,31.04,29.18,29.68,1291496,0
+SMST.US,D,20250530,000000,29.93,31.5283,29.415,29.89,1014787,0
+SMST.US,D,20250602,000000,30.19,30.25,28.46,29.36,796341,0
+SMST.US,D,20250603,000000,28.27,29.48,26.48,27.03,1670167,0
+SMST.US,D,20250604,000000,27.32,28.64,27.23,27.8,725243,0
+SMST.US,D,20250605,000000,27.43,30.31,27.27,29.68,1255892,0
+SMST.US,D,20250606,000000,28.34,29.5,27.78,28.75,1120347,0
+SMST.US,D,20250609,000000,27.99,28.25,25.64,26.05,1225553,0
+SMST.US,D,20250610,000000,25.78,27.12,25.78,26.16,814956,0
+SMST.US,D,20250611,000000,26.09,27.5471,25.95,26.69,724603,0
+SMST.US,D,20250612,000000,27.83,28.46,26.12,27.65,1123458,0
+SMST.US,D,20250613,000000,28.365,28.99,27.1,27.18,1340099,0
+SMST.US,D,20250616,000000,26.5,27.96,26.49,27.28,985136,0
+SMST.US,D,20250617,000000,28.3,29.43,27.84,28.28,1012909,0
+SMST.US,D,20250618,000000,28.91,29.44,28.3775,29.21,978242,0
+SMST.US,D,20250620,000000,28.58,29.7797,28.13,29.02,899062,0
+SMST.US,D,20250623,000000,30.21,30.7256,28.98,29.45,1070793,0
+SMST.US,D,20250624,000000,28.34,28.75,26.74,27.84,1115621,0
+SMST.US,D,20250625,000000,26.67,27.5,26.04,26.13,1123845,0
+SMST.US,D,20250626,000000,26.48,26.73,25.63,26.42,943536,0
+SMST.US,D,20250627,000000,26.6,26.79,24.83,26.78,1442238,0
+SMST.US,D,20250630,000000,25.98,26.64,23.49,23.93,1720424,0
+SMST.US,D,20250701,000000,24.99,27.59,24.73,27.36,1071535,0
+SMST.US,D,20250702,000000,26.41,26.545,22.8627,23.29,1582773,0
+SMST.US,D,20250703,000000,23.45,23.45,21.8441,23.05,1609237,0
+SMST.US,D,20250707,000000,23.13,24.01,22.88,24,1055628,0
+SMST.US,D,20250708,000000,23.46,24.285,23.235,23.83,567752,0
+SMST.US,D,20250709,000000,23.23,23.929,21.5197,21.59,1000821,0
+SMST.US,D,20250710,000000,21.95,22.0137,20.89,20.96,1342504,0
+SMST.US,D,20250711,000000,20.075,20.74,19.2374,19.66,1906403,0
+SMST.US,D,20250714,000000,18.54,19.099,17.6801,18.17,2877493,0
+SMST.US,D,20250715,000000,18.61,18.95,17.7199,18.78,2814797,0
+SMST.US,D,20250716,000000,18.33,18.5699,17.59,17.7068,2142618,0
+SMST.US,D,20250717,000000,18.04,18.38,17.69,17.9933,1643609,0
+SMST.US,D,20250718,000000,17.99,20.34,17.805,20.25,2172810,0
+SMST.US,D,20250721,000000,19.58,20.08,18.96,19.98,1572872,0
+SMST.US,D,20250722,000000,19.65,21.13,19.27,19.9049,1754281,0
+SMST.US,D,20250723,000000,20.26,21.85,20.191,21.2,1307112,0
+SMST.US,D,20250724,000000,21.07,21.9,20.5,20.9749,707886,0
+SMST.US,D,20250725,000000,21.94,22.25,21.38,21.89,863260,0
+SMST.US,D,20250728,000000,20.75,22.13,20.72,22.11,721079,0
+SMST.US,D,20250729,000000,21.79,23.55,21.78,23.09,624091,0
+SMST.US,D,20250730,000000,22.85,23.32,21.97,23.03,804720,0
+SMST.US,D,20250731,000000,22.58,22.8,21.21,22.1,1163680,0
+SMST.US,D,20250801,000000,23.48,26.2,23.2501,26.1,2963298,0
+SMST.US,D,20250804,000000,25.2,26.17,22.82,22.92,1683867,0
+SMST.US,D,20250805,000000,23.51,24.74,23,24.49,1218613,0
+SMST.US,D,20250806,000000,24.62,24.79,23.3246,23.44,780225,0
+SMST.US,D,20250807,000000,22.87,22.94,20.69,21.15,1934678,0
+SMST.US,D,20250808,000000,21.61,22.5,20.4,21.84,1551970,0
+SMST.US,D,20250811,000000,20.91,21.44,19.78,21.32,1795303,0
+SMST.US,D,20250812,000000,21.22,22.39,21.16,21.92,1206590,0
+SMST.US,D,20250813,000000,21.53,23.12,21.41,22.39,1153553,0
+SMST.US,D,20250814,000000,23.6,25.26,23.47,24.35,1419207,0
+SMST.US,D,20250815,000000,24.44,26.0298,24.4399,25.19,1263482,0
+SMST.US,D,20250818,000000,26.02,26.3,25.05,25.58,1080286,0
+SMST.US,D,20250819,000000,25.58,29.8,25.44,29.37,1847336,0
+SMST.US,D,20250820,000000,28.83,31.27,27.78,28,2177366,0
+SMST.US,D,20250821,000000,28.75,29.52,28.1501,29.09,1563770,0
+SMST.US,D,20250822,000000,29.61,29.85,25.3,25.51,1966031,0
+SMST.US,D,20250825,000000,27.43,28.22,26.4605,27.61,1416339,0
+SMST.US,D,20250826,000000,27.82,28,26.23,26.28,1061794,0
+SMST.US,D,20250827,000000,26.78,27.74,26.28,27.71,1211723,0
+SMST.US,D,20250828,000000,26.97,28.54,26.73,28.17,980925,0
+SMST.US,D,20250829,000000,28.87,29.22,28.07,28.92,1499922,0
+SMST.US,D,20250902,000000,28.82,29.32,26.5,27.68,1656835,0
+SMST.US,D,20250903,000000,27.59,29.91,27.196885,29.49,754963,0
+SMST.US,D,20250904,000000,29.58,31.73,29.1,29.98,1124218,0
+SMST.US,D,20250905,000000,28.625,31.29,28.26,28.4,1290883,0
+SMST.US,D,20250908,000000,29.76,30.78,28.94,29.42,1033571,0
+SMST.US,D,20250909,000000,29.37,30.41,29.1,29.69,823125,0
+SMST.US,D,20250910,000000,29,30.83,27.6104,30.04,1106292,0
+SMST.US,D,20250911,000000,29.95,30.72,29.4846,30.07,1060933,0
+SMST.US,D,20250912,000000,29.5,29.76,28.25,29.08,712185,0
+SMST.US,D,20250915,000000,29.35,30.99,29.18,29.71,1000282,0
+SMST.US,D,20250916,000000,29.45,30.1949,28.36,28.37,794917,0
+SMST.US,D,20250917,000000,28.39,30.38,27.55,29.28,1206710,0
+SMST.US,D,20250918,000000,28.16,28.38,24.22,25.81,1834833,0
+SMST.US,D,20250919,000000,26.06,27.59,25.29,26.45,829675,0
+SMST.US,D,20250922,000000,27.67,28.85,26.97,27.83,1303864,0
+SMST.US,D,20250923,000000,27.65,29.18,27.32,29.13,775807,0
+SMST.US,D,20250924,000000,28.53,29.97,27.55,29.91,993504,0
+SMST.US,D,20250925,000000,31.29,35.65,31.29,34.08,2419963,0
+SMST.US,D,20250926,000000,34.05,34.76,32.01,32.15,992975,0
+SMST.US,D,20250929,000000,31.09,31.79,28.2906,28.57,1163852,0
+SMST.US,D,20250930,000000,29.58,30.325,28.92,29.29,668448,0
+SMST.US,D,20251001,000000,27.48,27.65,25.42,26.33,1331417,0
+SMST.US,D,20251002,000000,24.79,25.8981,24.1,24.1813,1670703,0
+SMST.US,D,20251003,000000,24.32,25.23,23.33,24.21,1333627,0
+SMST.US,D,20251006,000000,22.65,23.82,22.43,23.13,1057802,0
+SMST.US,D,20251007,000000,23.24,27.19,23.24,27.19,1494185,0
+SMST.US,D,20251008,000000,25.96,28.145,25.9,26.75,1082764,0
+SMST.US,D,20251009,000000,27.38,28.7796,27.04,28.42,1287338,0
+SMST.US,D,20251010,000000,27.84,31.38,27.84,31.17,1162810,0
+SMST.US,D,20251013,000000,30.98,31.97,28.89,28.96,768331,0
+SMST.US,D,20251014,000000,31.61,32.27,29.52,31.64,869375,0
+SMST.US,D,20251015,000000,31.18,32.87,29.98,32.49,826959,0
+SMST.US,D,20251016,000000,31.74,35.6449,31.4503,35.3,1070938,0
+SMST.US,D,20251017,000000,36.47,36.48,33.08,33.77,2011255,0
+SMST.US,D,20251020,000000,32.15,32.57,30.01,32.18,712723,0
+SMST.US,D,20251021,000000,32.94,33.27,30.19,31,618043,0
+SMST.US,D,20251022,000000,32.7,36.2055,31.88,35.32,896375,0
+SMST.US,D,20251023,000000,34.16,35.82,33.3,34.29,711409,0
+SMST.US,D,20251024,000000,32.78,34,32.55,33.27,406562,0
+SMST.US,D,20251027,000000,30.96,32.33,30.86,31.77,503640,0
+SMST.US,D,20251028,000000,31.86,34.51,31.45,34.12,531542,0
+SMST.US,D,20251029,000000,34.11,36.59,33.82,36.3,517886,0
+SMST.US,D,20251030,000000,37.7,41.88,37.42,41.81,648746,0
+SMST.US,D,20251031,000000,36.83,38.95,34.6787,36.81,954546,0
+SMST.US,D,20251103,000000,38.39,39.4562,36.74,38.2816,575857,0
+SMST.US,D,20251104,000000,41.03,43.5262,40.04,43.28,838666,0
+SMST.US,D,20251105,000000,42,43.259,40.2977,40.41,596505,0
+SMST.US,D,20251106,000000,41.32,46.7,41.32,46.22,851939,0
+SMST.US,D,20251107,000000,51.77,52.76,43.44,44.14,514819,0
+SMST.US,D,20251110,000000,41.53,46.75,41.51,45.27,386874,0
+SMST.US,D,20251111,000000,46.42,48.275,45.2176,48.056,427289,0
+SMST.US,D,20251112,000000,46.96,52.89,46.86,50.89,399138,0
+SMST.US,D,20251113,000000,51.18,58.82,50.33,58.12,764615,0
+SMST.US,D,20251114,000000,62.69,65.82,58.115,63.13,931013,0
+SMST.US,D,20251117,000000,64.35,69.35,60.36,65.785,806204,0
+SMST.US,D,20251118,000000,65,65.205,53.43,57.94,921387,0
+SMST.US,D,20251119,000000,60.545,72,59.8,69.33,851919,0
+SMST.US,D,20251120,000000,64.71,80.345,64.26,76.33,1054048,0
+SMST.US,D,20251121,000000,80.11,85.445,72.9095,82.06,971379,0
+SMST.US,D,20251124,000000,80.675,86.189,73.14,73.81,611766,0
+SMST.US,D,20251125,000000,78.035,83.5199,75.6701,79.19,517382,0
+SMST.US,D,20251126,000000,77.45,81.4135,71.5,76.18,406813,0
+SMST.US,D,20251128,000000,69.9,76.44,65.9842,74.7,653296,0
+SMST.US,D,20251201,000000,82.06,92.77,78.84,79.16,913400,0
+SMST.US,D,20251202,000000,73.38,73.97,63.86,70.49,844888,0
+SMST.US,D,20251203,000000,68.715,71.71,63.1695,64.74,442127,0
+SMST.US,D,20251204,000000,65.8,68.66,62.95,66.14,394804,0
+SMST.US,D,20251205,000000,68.33,73.1,66.7,71.24,588445,0
+SMST.US,D,20251208,000000,68.91,71.79,66,67.37,326022,0
+SMST.US,D,20251209,000000,68.8,70,56.75,63.51,649078,0
+SMST.US,D,20251210,000000,63.35,67.99,62.2,66.34,379353,0
+SMST.US,D,20251211,000000,70.02,75.8403,67.14,67.26,550453,0
+SMST.US,D,20251212,000000,67.73,72.4,65.94,72.18,283970,0
+SMST.US,D,20251215,000000,72.84,85.15,72.51,83.95,527122,0
+SMST.US,D,20251216,000000,80.525,84.01,74.33,78.58,490461,0
+SMST.US,D,20251217,000000,77.86,85.02,75.2399,85.02,425804,0
+SMST.US,D,20251218,000000,77,88.13,75.32,87.09,555793,0
+SMST.US,D,20251219,000000,81.72,83.5,76.86,80.2,429411,0
+SMST.US,D,20251222,000000,75.9,80.99,74.38,80.16,442321,0
+SMST.US,D,20251223,000000,82.515,87.713,82,86.47,265938,0
+SMST.US,D,20251224,000000,87.63,89.5,85.18,85.58,102888,0
+SMST.US,D,20251226,000000,84.01,90.19,84.01,85.3,252479,0
+SMST.US,D,20251229,000000,86.26,89.1,81.15,89.05,274289,0
+SMST.US,D,20251230,000000,88.81,90.4952,84.6,88.6792,229730,0
+SMST.US,D,20251231,000000,88.44,93.4135,87.5,92.8,283993,0
+SMST.US,D,20260102,000000,89.28,95.47,82.44,86.31,376738,0
+SMST.US,D,20260105,000000,80.18,82.2694,75.1,78.31,320133,0
+SMST.US,D,20260106,000000,76.35,88.12,76,84.38,333756,0
+SMST.US,D,20260107,000000,78.83,83.8,71.6946,80.32,559011,0
+SMST.US,D,20260108,000000,83.38,85.78,71.65,75.14,554166,0
+SMST.US,D,20260109,000000,75.6,85.4676,74.995,83.76,418394,0
+SMST.US,D,20260112,000000,85.36,86.5499,76.9356,78.71,268544,0
+SMST.US,D,20260113,000000,76.29,78,67.52,67.95,402085,0
+SMST.US,D,20260114,000000,63.85,65.56,54.586,63.08,1006979,0
+SMST.US,D,20260115,000000,63.7,69.56,63.45,68.97,519346,0
+SMST.US,D,20260116,000000,67.85,71.46,66.53,66.58,218529,0
+SMST.US,D,20260120,000000,73.5,78,72.9,77.06,348013,0
+SMST.US,D,20260121,000000,76.01,81,71.82,73.4,380722,0
+SMST.US,D,20260122,000000,72.97,77.4,72.905,76.01,300910,0
+SMST.US,D,20260123,000000,75.94,78.02,68.5,73.8815,328305,0
+SMST.US,D,20260126,000000,76.95,77.96,73.25,76.1955,231704,0
+SMST.US,D,20260127,000000,76.65,79.59,75.11,75.14,265196,0
+SMST.US,D,20260128,000000,72.315,79.11,71.3,78.1,318340,0
+SMST.US,D,20260129,000000,80.68,96.7299,80.68,93.31,625798,0
+SMST.US,D,20260130,000000,97.35,97.35,82.78,84.37,535775,0
+SMST.US,D,20260202,000000,95.7,97.17,86.69,95.69,467008,0
+SMST.US,D,20260203,000000,95.07,113.4399,95.07,104.28,639740,0
+SMST.US,D,20260204,000000,109.275,123.33,108.677,110.8,631573,0
+SMST.US,D,20260205,000000,125.995,154.1594,123.41,149.79,996250,0
+SMST.US,D,20260206,000000,126.93,126.93,69.46,71.38,1049260,0
+SMST.US,D,20260209,000000,79,81.065,66.292,67.14,661842,0
+SMST.US,D,20260210,000000,71.5,72.75,66.5648,72.44,413380,0
+SMST.US,D,20260211,000000,71.97,82.31,71.97,79.84,683307,0
+SMST.US,D,20260212,000000,78.11,86.91,76.97,83.95,612406,0
+SMST.US,D,20260213,000000,78.57,79.91,67.0889,68.88,503133,0
+SMST.US,D,20260217,000000,73.96,77,70.55,74.11,297040,0
+SMST.US,D,20260218,000000,75.65,80,70.12,78.3,344708,0
diff --git a/daily/us/nasdaq etfs/socl.us.txt b/daily/us/nasdaq etfs/socl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be11dc50707756b1dd7bb0a11c2543d5fdfa597d
--- /dev/null
+++ b/daily/us/nasdaq etfs/socl.us.txt	
@@ -0,0 +1,3578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOCL.US,D,20111117,000000,14.2707,14.2806,13.8531,13.9209,9036.7636687845,0
+SOCL.US,D,20111118,000000,14.2029,14.2029,13.9209,13.9887,3668.8959437064,0
+SOCL.US,D,20111121,000000,13.6977,13.7067,13.1536,13.2602,8527.9753089762,0
+SOCL.US,D,20111122,000000,13.2901,13.3081,12.9404,13.0848,37271.005292466,0
+SOCL.US,D,20111123,000000,12.6095,12.8238,12.4919,12.5318,13192.370370887,0
+SOCL.US,D,20111125,000000,12.5806,12.5806,12.3385,12.3385,6489.8112877323,0
+SOCL.US,D,20111128,000000,12.6285,12.7062,12.4351,12.4441,5427.0758379552,0
+SOCL.US,D,20111129,000000,12.3863,12.5906,12.3863,12.5707,2839.982363427,0
+SOCL.US,D,20111130,000000,12.9683,12.9683,12.764,12.9683,44150.185186915,0
+SOCL.US,D,20111201,000000,13.0848,13.1038,12.9882,13.1038,16521.070547385,0
+SOCL.US,D,20111202,000000,13.4645,13.5512,13.3967,13.4446,6968.4938274336,0
+SOCL.US,D,20111205,000000,13.6877,13.6877,13.4844,13.4844,3867.5943564126,0
+SOCL.US,D,20111206,000000,13.2602,13.338,13.2602,13.338,5892.7125222768,0
+SOCL.US,D,20111207,000000,13.3768,13.3967,13.1137,13.3967,9285.6384483357,0
+SOCL.US,D,20111208,000000,13.1636,13.1636,13.0649,13.0649,2572.0405644747,0
+SOCL.US,D,20111209,000000,13.3479,13.3479,13.0848,13.2403,5053.7636686284,0
+SOCL.US,D,20111212,000000,12.8138,13.0948,12.8138,13.0071,7875.6825399912,0
+SOCL.US,D,20111213,000000,13.2014,13.2014,12.9972,12.9972,4055.2539684129,0
+SOCL.US,D,20111214,000000,12.6872,12.6872,12.5318,12.5318,1831.4373898425,0
+SOCL.US,D,20111215,000000,12.6872,12.6872,12.6872,12.6872,205.7231040645,0
+SOCL.US,D,20111216,000000,12.5806,12.5806,12.5019,12.5806,617.1693121935,0
+SOCL.US,D,20111219,000000,12.5318,12.5318,12.4351,12.4351,2161.5978836826,0
+SOCL.US,D,20111220,000000,12.745,12.8327,12.6384,12.8238,1549.4462081736,0
+SOCL.US,D,20111221,000000,12.8417,12.8417,12.464,12.5119,1859.5361552757,0
+SOCL.US,D,20111222,000000,12.5019,12.7251,12.5019,12.7251,3962.9294534181,0
+SOCL.US,D,20111223,000000,12.8038,12.8238,12.7351,12.7351,1191.1869489003,0
+SOCL.US,D,20111227,000000,12.745,12.745,12.745,12.745,1029.6190476594,0
+SOCL.US,D,20111228,000000,12.6384,12.6384,12.6384,12.6384,3087.8536156413,0
+SOCL.US,D,20111229,000000,12.5318,12.6285,12.5019,12.5806,1866.560846634,0
+SOCL.US,D,20111230,000000,12.7062,12.8517,12.7062,12.7251,309.0864197652,0
+SOCL.US,D,20120103,000000,12.9593,13.046,12.9005,12.9105,6792.8765434761,0
+SOCL.US,D,20120104,000000,12.8327,12.8517,12.7739,12.8517,719.5291005573,0
+SOCL.US,D,20120105,000000,12.7161,12.7939,12.6962,12.7939,3093.8747796627,0
+SOCL.US,D,20120106,000000,12.5019,12.6285,12.3863,12.3863,2171.6331570516,0
+SOCL.US,D,20120109,000000,12.3863,12.3863,12.1442,12.2119,3808.3862435355,0
+SOCL.US,D,20120112,000000,12.6773,12.6872,12.6773,12.6872,513.8059964928,0
+SOCL.US,D,20120113,000000,12.6384,12.7839,12.6384,12.7062,1529.3756614356,0
+SOCL.US,D,20120117,000000,12.8616,12.9005,12.8616,12.9005,205.7231040645,0
+SOCL.US,D,20120118,000000,12.9683,12.9683,12.9593,12.9593,1749.1481482167,0
+SOCL.US,D,20120123,000000,13.3479,13.3479,13.2403,13.2403,309.0864197652,0
+SOCL.US,D,20120124,000000,13.1337,13.1636,13.1237,13.1636,617.1693121935,0
+SOCL.US,D,20120125,000000,13.1237,13.2014,13.1237,13.2014,1299.5679012855,0
+SOCL.US,D,20120126,000000,13.1137,13.1725,13.1137,13.1137,411.446208129,0
+SOCL.US,D,20120127,000000,13.3579,13.8721,13.1137,13.7943,16670.596120583,0
+SOCL.US,D,20120130,000000,13.8432,14.0474,13.6977,13.8721,34325.652558665,0
+SOCL.US,D,20120131,000000,14.164,14.2806,13.8432,13.8432,59994.87830923,0
+SOCL.US,D,20120201,000000,14.2707,14.2707,14.0385,14.174,128912.11817084,0
+SOCL.US,D,20120202,000000,14.3783,14.6503,14.0873,14.465,181542.10935456,0
+SOCL.US,D,20120203,000000,15.0579,15.0579,14.7171,14.7858,217185.39330657,0
+SOCL.US,D,20120206,000000,14.8137,14.8137,14.4171,14.5238,146120.604944,0
+SOCL.US,D,20120207,000000,14.4371,14.5238,14.2318,14.4749,56247.707233245,0
+SOCL.US,D,20120208,000000,14.6683,14.6872,14.4371,14.6204,20771.008819156,0
+SOCL.US,D,20120209,000000,14.8626,14.8626,14.4371,14.5148,35908.215168956,0
+SOCL.US,D,20120210,000000,14.3783,14.6503,14.3295,14.5337,84935.543213205,0
+SOCL.US,D,20120213,000000,14.7759,15.5432,14.5826,15.5432,106722.1216973,0
+SOCL.US,D,20120214,000000,14.7659,14.8626,14.6304,14.7659,41918.34038965,0
+SOCL.US,D,20120215,000000,14.6972,14.736,14.4371,14.5437,55433.846563019,0
+SOCL.US,D,20120216,000000,14.5437,14.7071,14.3484,14.6503,28142.920636024,0
+SOCL.US,D,20120217,000000,14.5915,14.5915,14.3972,14.4849,24546.278660574,0
+SOCL.US,D,20120221,000000,14.4371,14.6204,14.3105,14.4749,20425.795415263,0
+SOCL.US,D,20120222,000000,14.4271,14.4271,14.2218,14.2607,15764.410935362,0
+SOCL.US,D,20120223,000000,14.3584,14.446,14.183,14.446,19721.319224759,0
+SOCL.US,D,20120224,000000,14.5626,14.5726,14.4849,14.5437,25296.917108575,0
+SOCL.US,D,20120227,000000,14.4749,14.6105,14.4072,14.6105,3776.2733687547,0
+SOCL.US,D,20120228,000000,14.6872,15.1356,14.6872,15.0479,37962.43562759,0
+SOCL.US,D,20120229,000000,15.019,15.028,14.7261,14.8038,11547.589065708,0
+SOCL.US,D,20120301,000000,14.8038,14.9114,14.6404,14.9114,15163.298060559,0
+SOCL.US,D,20120302,000000,14.8825,15.1745,14.8825,15.0669,44711.156968243,0
+SOCL.US,D,20120305,000000,15.0768,15.0768,14.6972,14.7171,23931.116403054,0
+SOCL.US,D,20120306,000000,14.5726,14.5826,14.3783,14.4271,19687.199295304,0
+SOCL.US,D,20120307,000000,14.5537,14.6105,14.4271,14.5626,17397.149912498,0
+SOCL.US,D,20120308,000000,14.6872,14.8137,14.5826,14.7938,17606.88712591,0
+SOCL.US,D,20120309,000000,14.6583,14.7759,14.6583,14.746,4235.8888890549,0
+SOCL.US,D,20120312,000000,14.8137,14.9403,14.6204,14.6972,9383.9841273519,0
+SOCL.US,D,20120313,000000,14.7261,14.8237,14.6503,14.8237,18948.603175346,0
+SOCL.US,D,20120314,000000,14.6204,14.6204,14.3105,14.4171,20203.012346471,0
+SOCL.US,D,20120315,000000,14.446,14.446,14.3195,14.3873,36584.592594026,0
+SOCL.US,D,20120316,000000,14.4072,14.7261,14.4072,14.7261,30935.737214616,0
+SOCL.US,D,20120319,000000,14.4271,14.6772,14.4271,14.6304,67598.604940921,0
+SOCL.US,D,20120320,000000,14.5048,14.5048,14.2806,14.4949,29477.611994101,0
+SOCL.US,D,20120321,000000,14.7938,14.8436,14.6105,14.7071,37094.384481172,0
+SOCL.US,D,20120322,000000,14.8038,14.9214,14.7858,14.8825,48418.186950751,0
+SOCL.US,D,20120323,000000,14.9503,14.9503,14.7858,14.8725,18602.386244115,0
+SOCL.US,D,20120326,000000,14.8436,14.9602,14.7171,14.8137,59699.841272181,0
+SOCL.US,D,20120327,000000,14.9303,15.028,14.7261,14.9114,44945.982365077,0
+SOCL.US,D,20120328,000000,14.8825,14.9024,14.6683,14.756,23845.816579418,0
+SOCL.US,D,20120329,000000,14.8436,14.8725,14.6772,14.8725,22986.797179031,0
+SOCL.US,D,20120330,000000,14.9602,15.0459,14.8626,14.9503,17414.209877226,0
+SOCL.US,D,20120402,000000,14.8337,15.0579,14.8337,14.9991,50854.751324744,0
+SOCL.US,D,20120403,000000,15.0091,15.0479,14.7659,14.8038,35631.241623971,0
+SOCL.US,D,20120404,000000,14.7858,14.7858,14.5537,14.5726,36880.633158412,0
+SOCL.US,D,20120405,000000,14.5826,14.6872,14.5726,14.5726,11285.668430777,0
+SOCL.US,D,20120409,000000,14.5726,14.7261,14.455,14.6683,18397.666667388,0
+SOCL.US,D,20120410,000000,14.6772,14.6972,14.3295,14.3584,36912.746033193,0
+SOCL.US,D,20120411,000000,14.6503,14.7759,14.6503,14.6872,32566.469137079,0
+SOCL.US,D,20120412,000000,14.7759,15.2512,14.746,15.1944,63836.380954883,0
+SOCL.US,D,20120413,000000,15.1446,15.1446,14.9024,15.0579,52231.590830971,0
+SOCL.US,D,20120416,000000,15.2901,15.2901,14.7659,14.7659,45162.744269848,0
+SOCL.US,D,20120417,000000,15.1356,15.2223,15.0479,15.1266,23945.165785771,0
+SOCL.US,D,20120418,000000,15.0768,15.1356,14.9303,15.038,16972.65784899,0
+SOCL.US,D,20120419,000000,15.1067,15.2123,14.9403,14.9991,29389.301588453,0
+SOCL.US,D,20120420,000000,15.1844,15.1844,15.0091,15.019,15940.02821932,0
+SOCL.US,D,20120423,000000,15.028,15.028,14.7659,14.8536,31885.074075324,0
+SOCL.US,D,20120424,000000,14.8626,14.8626,14.5915,14.6015,33914.206350535,0
+SOCL.US,D,20120425,000000,14.7261,14.7759,14.6204,14.7759,20445.865962001,0
+SOCL.US,D,20120426,000000,14.7659,14.9303,14.7659,14.9303,8362.3932983877,0
+SOCL.US,D,20120427,000000,14.9991,15.0091,14.7759,14.9702,23137.326279566,0
+SOCL.US,D,20120430,000000,15.0868,15.0967,14.8825,14.9403,18760.943563345,0
+SOCL.US,D,20120501,000000,14.9114,14.9503,14.8137,14.8436,17199.455027129,0
+SOCL.US,D,20120502,000000,14.8436,14.9991,14.8337,14.9901,17594.844797868,0
+SOCL.US,D,20120503,000000,15.0579,15.0579,14.7171,14.8536,49413.686068956,0
+SOCL.US,D,20120504,000000,14.9303,14.9503,14.8038,14.8626,65468.116404682,0
+SOCL.US,D,20120507,000000,14.5826,14.5826,14.2129,14.2318,133083.78131033,0
+SOCL.US,D,20120508,000000,14.2318,14.2318,13.7465,14.1341,50972.164023162,0
+SOCL.US,D,20120509,000000,13.9209,14.0773,13.6977,13.902,56781.583776476,0
+SOCL.US,D,20120510,000000,14.1242,14.1242,13.9408,13.9508,49591.310407587,0
+SOCL.US,D,20120511,000000,13.8143,13.9309,13.61,13.7166,50986.213405878,0
+SOCL.US,D,20120514,000000,13.6299,13.7943,13.4944,13.6977,62943.241625042,0
+SOCL.US,D,20120515,000000,14.0086,14.1052,13.7744,13.8721,176884.738984,0
+SOCL.US,D,20120516,000000,13.9707,14.2318,13.9109,14.0674,207038.72840318,0
+SOCL.US,D,20120517,000000,14.2318,14.2418,13.7654,13.8143,254321.92593589,0
+SOCL.US,D,20120518,000000,13.9707,13.9797,12.8517,12.8816,423563.80072207,0
+SOCL.US,D,20120521,000000,12.8238,13.2403,12.474,13.1038,159392.2539745,0
+SOCL.US,D,20120522,000000,13.1536,13.3479,12.9404,13.0071,93726.442684449,0
+SOCL.US,D,20120523,000000,12.9005,13.1636,12.8138,13.1536,62242.779543886,0
+SOCL.US,D,20120524,000000,13.318,13.318,13.0071,13.0749,35519.850089575,0
+SOCL.US,D,20120525,000000,13.1536,13.1536,12.8616,12.9493,83424.231043834,0
+SOCL.US,D,20120529,000000,12.9782,12.9972,12.7939,12.8816,34389.878308226,0
+SOCL.US,D,20120530,000000,12.7739,12.7739,12.5418,12.5906,39570.086421304,0
+SOCL.US,D,20120531,000000,12.5607,12.6285,12.3086,12.5806,59504.153441485,0
+SOCL.US,D,20120601,000000,12.1721,12.3484,11.919,11.9578,57964.742506681,0
+SOCL.US,D,20120604,000000,11.9678,12.0844,11.8123,11.9578,44623.850089932,0
+SOCL.US,D,20120605,000000,12.0166,12.1442,12.0076,12.1442,22325.472664014,0
+SOCL.US,D,20120606,000000,12.182,12.5517,12.182,12.5318,39541.987655871,0
+SOCL.US,D,20120607,000000,12.6773,12.8038,12.474,12.474,40172.202823444,0
+SOCL.US,D,20120608,000000,12.474,12.745,12.3963,12.7251,10156.700176765,0
+SOCL.US,D,20120611,000000,12.8038,12.9593,12.5119,12.6285,17722.292769654,0
+SOCL.US,D,20120612,000000,12.5906,12.6384,12.4541,12.6006,12840.132275636,0
+SOCL.US,D,20120613,000000,12.474,12.5418,12.4062,12.4252,7814.4673724403,0
+SOCL.US,D,20120614,000000,12.484,12.5906,12.3674,12.5607,14215.968254525,0
+SOCL.US,D,20120615,000000,12.7251,13.0948,12.7251,12.9593,31108.343916563,0
+SOCL.US,D,20120618,000000,12.9972,13.5133,12.9882,13.4067,24388.724868681,0
+SOCL.US,D,20120619,000000,13.5323,13.6678,13.4157,13.5512,21181.451499948,0
+SOCL.US,D,20120620,000000,13.6778,13.6778,13.4745,13.5233,19101.139330555,0
+SOCL.US,D,20120621,000000,13.5512,13.5512,12.9782,13.0948,13010.731922908,0
+SOCL.US,D,20120622,000000,13.2802,13.4157,13.1536,13.2403,14554.156967061,0
+SOCL.US,D,20120625,000000,13.1337,13.1436,12.9005,13.046,11677.044092168,0
+SOCL.US,D,20120626,000000,13.2503,13.2602,13.0948,13.1137,8584.1728398426,0
+SOCL.US,D,20120627,000000,13.0948,13.2403,13.0171,13.1237,7058.8112877546,0
+SOCL.US,D,20120628,000000,13.1237,13.1237,12.8716,12.9882,20710.797178942,0
+SOCL.US,D,20120629,000000,13.1915,13.4157,13.1795,13.311,42375.948855276,0
+SOCL.US,D,20120702,000000,13.3768,13.3768,13.2503,13.2802,3677.9276897385,0
+SOCL.US,D,20120703,000000,13.4545,13.5512,13.3579,13.3669,7712.1075840765,0
+SOCL.US,D,20120705,000000,13.3081,13.61,13.3081,13.61,9304.7054677368,0
+SOCL.US,D,20120706,000000,13.338,13.4745,13.2991,13.4157,6736.6790126097,0
+SOCL.US,D,20120709,000000,13.2991,13.328,13.1815,13.318,7046.7689597118,0
+SOCL.US,D,20120710,000000,13.2313,13.2313,12.6673,12.9972,19645.051147154,0
+SOCL.US,D,20120711,000000,12.8816,13.027,12.7939,12.9204,10265.08112915,0
+SOCL.US,D,20120712,000000,12.6773,13.0171,12.6484,12.9882,9516.4497358227,0
+SOCL.US,D,20120713,000000,13.0649,13.1337,12.9603,13.027,10410.592593001,0
+SOCL.US,D,20120716,000000,12.9683,12.9683,12.745,12.764,21411.259260098,0
+SOCL.US,D,20120717,000000,12.755,12.755,12.464,12.6195,27255.802470204,0
+SOCL.US,D,20120718,000000,12.5318,12.7251,12.5318,12.7251,24554.306879269,0
+SOCL.US,D,20120719,000000,12.6872,12.8816,12.6872,12.7939,29811.786597288,0
+SOCL.US,D,20120720,000000,12.6574,12.7161,12.6006,12.7161,13534.57319277,0
+SOCL.US,D,20120723,000000,12.3086,12.4919,12.2209,12.4919,15563.705467982,0
+SOCL.US,D,20120724,000000,12.4351,12.4351,12.2598,12.3863,6645.3580249518,0
+SOCL.US,D,20120725,000000,12.3285,12.3863,12.2797,12.3086,5163.1481483505,0
+SOCL.US,D,20120726,000000,12.2508,12.2508,12.0266,12.0844,38066.802470628,0
+SOCL.US,D,20120727,000000,11.7844,12.2119,11.6579,12.1143,39441.634922181,0
+SOCL.US,D,20120730,000000,12.0076,12.1043,11.9,11.9389,16248.111111748,0
+SOCL.US,D,20120731,000000,12.0166,12.0844,11.7944,11.9,55912.52910272,0
+SOCL.US,D,20120801,000000,11.8522,11.9678,11.5602,11.7356,17114.155203493,0
+SOCL.US,D,20120802,000000,11.7256,11.7545,11.5014,11.5891,129126.87302093,0
+SOCL.US,D,20120803,000000,11.8721,12.1442,11.8721,12.0555,22792.112875673,0
+SOCL.US,D,20120806,000000,12.0844,12.5806,12.0844,12.464,11146.178130948,0
+SOCL.US,D,20120807,000000,12.6175,12.7012,12.5119,12.5119,11036.793651226,0
+SOCL.US,D,20120808,000000,12.5517,12.5517,12.3574,12.4351,11494.402116853,0
+SOCL.US,D,20120809,000000,12.4252,12.5607,12.4252,12.5418,6298.1375663844,0
+SOCL.US,D,20120810,000000,12.464,12.6384,12.464,12.6384,28537.306879425,0
+SOCL.US,D,20120813,000000,12.6484,12.6484,12.3763,12.4252,17366.040565054,0
+SOCL.US,D,20120814,000000,12.3574,12.3574,12.1442,12.1442,19248.657849079,0
+SOCL.US,D,20120815,000000,12.1521,12.1751,12.1442,12.1621,6484.7936510478,0
+SOCL.US,D,20120816,000000,12.2508,12.4441,12.2209,12.2797,28652.712523169,0
+SOCL.US,D,20120817,000000,12.2697,12.2727,12.1442,12.1721,7823.4991184724,0
+SOCL.US,D,20120820,000000,12.1521,12.2797,12.1143,12.2598,6975.5185187919,0
+SOCL.US,D,20120821,000000,12.2598,12.2598,12.0943,12.1043,24087.666667611,0
+SOCL.US,D,20120822,000000,12.0166,12.2508,12.0076,12.2209,9766.3280427108,0
+SOCL.US,D,20120823,000000,12.2119,12.2986,12.1442,12.1442,47921.440918986,0
+SOCL.US,D,20120824,000000,12.1521,12.3086,12.1521,12.2309,9306.7125224106,0
+SOCL.US,D,20120827,000000,12.192,12.192,12.0844,12.0844,9209.3703707313,0
+SOCL.US,D,20120828,000000,12.0455,12.192,12.0415,12.1521,10236.982363717,0
+SOCL.US,D,20120829,000000,12.1721,12.2408,12.1721,12.2309,3911.7495592362,0
+SOCL.US,D,20120830,000000,12.192,12.2797,12.0555,12.1143,7909.8024694458,0
+SOCL.US,D,20120831,000000,12.0555,12.1501,12.0555,12.1342,3602.663139471,0
+SOCL.US,D,20120904,000000,12.2797,12.2887,12.0943,12.2408,6107.4673723734,0
+SOCL.US,D,20120905,000000,12.192,12.3484,12.192,12.2986,8988.5943566133,0
+SOCL.US,D,20120906,000000,12.3763,12.7251,12.3763,12.6384,20680.691358835,0
+SOCL.US,D,20120907,000000,12.6384,12.7251,12.5318,12.7251,4271.0123458464,0
+SOCL.US,D,20120910,000000,12.7251,12.7251,12.5707,12.5707,6828.0000002676,0
+SOCL.US,D,20120911,000000,12.6872,12.8238,12.6872,12.7839,7349.8342154556,0
+SOCL.US,D,20120912,000000,12.9204,13.0071,12.8517,12.9683,7771.3156969536,0
+SOCL.US,D,20120913,000000,13.0071,13.3479,13.0071,13.2702,19754.435626877,0
+SOCL.US,D,20120914,000000,13.4067,13.7266,13.3888,13.602,37768.754851568,0
+SOCL.US,D,20120917,000000,13.6479,13.6479,13.3479,13.3479,14308.29276952,0
+SOCL.US,D,20120918,000000,13.3669,13.5233,13.3081,13.4844,5783.3280425547,0
+SOCL.US,D,20120919,000000,13.5343,13.6479,13.5064,13.6479,67417.970020279,0
+SOCL.US,D,20120920,000000,13.62,13.6479,13.4944,13.5323,17149.278660284,0
+SOCL.US,D,20120921,000000,13.5034,13.5034,13.4446,13.4545,4897.213404072,0
+SOCL.US,D,20120924,000000,13.5333,13.5801,13.4256,13.4346,31257.869489761,0
+SOCL.US,D,20120925,000000,13.4844,13.5133,13.1636,13.1636,4395.449735622,0
+SOCL.US,D,20120926,000000,13.2214,13.2891,13.05,13.2503,6680.4814817433,0
+SOCL.US,D,20120927,000000,13.2702,13.3669,13.2702,13.3479,2374.3456791054,0
+SOCL.US,D,20120928,000000,13.3479,13.4256,13.3021,13.3967,5447.1463846932,0
+SOCL.US,D,20121001,000000,13.4745,13.4745,13.2503,13.2503,5996.0758379775,0
+SOCL.US,D,20121002,000000,13.312,13.312,13.1915,13.2403,2314.1340388914,0
+SOCL.US,D,20121003,000000,13.1636,13.328,13.1636,13.327,5661.9012347898,0
+SOCL.US,D,20121004,000000,13.3579,13.4944,13.3479,13.4745,3711.0440918562,0
+SOCL.US,D,20121005,000000,13.4605,13.4605,13.2014,13.2214,3234.3686068287,0
+SOCL.US,D,20121008,000000,13.1436,13.1974,13.1237,13.1436,5748.2045857632,0
+SOCL.US,D,20121009,000000,13.1038,13.1038,12.8716,12.9304,10951.49382759,0
+SOCL.US,D,20121010,000000,12.8238,12.8517,12.6773,12.8038,74198.804235712,0
+SOCL.US,D,20121011,000000,12.8238,12.9404,12.8238,12.9404,1959.8888889657,0
+SOCL.US,D,20121012,000000,12.8238,12.8238,12.7251,12.7251,3087.8536156413,0
+SOCL.US,D,20121015,000000,12.7251,12.7251,12.5318,12.6195,4120.4832453114,0
+SOCL.US,D,20121016,000000,12.6574,12.7351,12.6574,12.7351,1442.0687831253,0
+SOCL.US,D,20121017,000000,12.7739,12.8716,12.764,12.7939,3627.7513228935,0
+SOCL.US,D,20121018,000000,12.6195,12.7251,12.3973,12.484,6104.4567903627,0
+SOCL.US,D,20121019,000000,12.2887,12.4351,12.2438,12.3086,8698.5749562492,0
+SOCL.US,D,20121022,000000,12.3205,12.3674,12.2956,12.3674,2167.619047704,0
+SOCL.US,D,20121023,000000,12.1143,12.2887,12.0754,12.2598,6333.2610231759,0
+SOCL.US,D,20121024,000000,12.5517,12.8915,12.5119,12.5418,13501.456790653,0
+SOCL.US,D,20121025,000000,12.6195,12.7351,12.5218,12.5318,5373.8888890995,0
+SOCL.US,D,20121026,000000,12.3574,12.3574,12.3574,12.3574,679.3880070813,0
+SOCL.US,D,20121031,000000,12.3086,12.3415,12.2408,12.3185,10229.957672359,0
+SOCL.US,D,20121101,000000,12.2797,12.5318,12.2797,12.4062,11731.234568361,0
+SOCL.US,D,20121102,000000,12.4541,12.4541,12.2598,12.2598,4117.4726633007,0
+SOCL.US,D,20121105,000000,12.3484,12.5019,12.3285,12.484,3516.3597884976,0
+SOCL.US,D,20121106,000000,12.4072,12.4072,12.3674,12.3674,1442.0687831253,0
+SOCL.US,D,20121107,000000,12.2388,12.2388,12.1043,12.1721,2034.1499118963,0
+SOCL.US,D,20121108,000000,12.3185,12.3185,11.9678,11.9678,8994.6155206347,0
+SOCL.US,D,20121109,000000,11.8422,11.8422,11.6479,11.6479,10354.395062134,0
+SOCL.US,D,20121112,000000,11.6678,11.7545,11.5313,11.7256,3752.1887126691,0
+SOCL.US,D,20121113,000000,11.7545,11.7545,11.6758,11.6758,11503.433862885,0
+SOCL.US,D,20121114,000000,11.8323,11.8323,11.6768,11.6768,4024.144620969,0
+SOCL.US,D,20121115,000000,11.6081,11.6579,11.5313,11.6579,13423.181658374,0
+SOCL.US,D,20121116,000000,11.4715,11.618,11.4715,11.5114,10396.543210284,0
+SOCL.US,D,20121119,000000,11.7256,11.8323,11.7236,11.8034,9594.7248681009,0
+SOCL.US,D,20121120,000000,11.9977,11.9977,11.8323,11.8721,2413.4832452445,0
+SOCL.US,D,20121121,000000,11.9389,12.0844,11.897,12.0654,2984.4902999406,0
+SOCL.US,D,20121123,000000,12.0884,12.0943,12.0884,12.0943,411.446208129,0
+SOCL.US,D,20121126,000000,12.0555,12.2697,12.0555,12.2129,3911.7495592362,0
+SOCL.US,D,20121127,000000,12.1721,12.196,12.1661,12.196,1388.8818342696,0
+SOCL.US,D,20121128,000000,12.1242,12.4162,12.1242,12.4162,2971.4444445609,0
+SOCL.US,D,20121129,000000,12.4252,12.6006,12.4062,12.6006,4606.190476371,0
+SOCL.US,D,20121130,000000,12.484,12.5517,12.464,12.5517,5087.883598083,0
+SOCL.US,D,20121203,000000,12.5318,12.5806,12.3285,12.3285,3443.1022929039,0
+SOCL.US,D,20121204,000000,12.4242,12.4242,12.1143,12.1143,1029.6190476594,0
+SOCL.US,D,20121205,000000,12.1701,12.2408,12.1521,12.2159,5830.493827389,0
+SOCL.US,D,20121206,000000,12.1442,12.2697,12.1043,12.1342,11049.839506606,0
+SOCL.US,D,20121207,000000,12.1741,12.1741,12.1342,12.1362,1006.5379189107,0
+SOCL.US,D,20121210,000000,12.2309,12.3385,12.2309,12.3285,2536.9171076832,0
+SOCL.US,D,20121211,000000,12.4162,12.5218,12.2887,12.474,9793.4232808071,0
+SOCL.US,D,20121212,000000,12.474,12.5517,12.4541,12.5318,2713.5379189776,0
+SOCL.US,D,20121213,000000,12.5517,12.6006,12.4929,12.5019,2676.4074075123,0
+SOCL.US,D,20121214,000000,12.4919,12.5218,12.4062,12.4072,4426.5590830659,0
+SOCL.US,D,20121217,000000,12.4541,12.5607,12.3484,12.5607,13639.943563145,0
+SOCL.US,D,20121218,000000,12.6384,12.7739,12.6285,12.7739,7867.654321296,0
+SOCL.US,D,20121219,000000,12.745,12.8138,12.7062,12.7062,10463.779541856,0
+SOCL.US,D,20121220,000000,12.6673,12.7251,12.6673,12.6962,21025.904762729,0
+SOCL.US,D,20121221,000000,12.6095,12.6285,12.5019,12.5707,4147.5784834077,0
+SOCL.US,D,20121224,000000,12.4919,12.6384,12.1242,12.6384,1637.7566138208,0
+SOCL.US,D,20121226,000000,12.5119,12.6285,12.5119,12.6006,3706.0264551717,0
+SOCL.US,D,20121227,000000,12.6384,12.6384,12.3544,12.482,11893.805996939,0
+SOCL.US,D,20121228,000000,12.4142,12.4521,12.3455,12.4142,6343.2962965449,0
+SOCL.US,D,20121231,000000,12.2468,12.6773,12.2468,12.6773,14098.555556108,0
+SOCL.US,D,20130102,000000,12.8248,12.9324,12.8248,12.9224,11891.798942265,0
+SOCL.US,D,20130103,000000,12.8925,13.0589,12.8925,13.029,5548.5026457201,0
+SOCL.US,D,20130104,000000,12.9423,13.1965,12.9234,13.1765,6934.373897979,0
+SOCL.US,D,20130107,000000,13.0589,13.2951,13.0589,13.2333,2566.0194004533,0
+SOCL.US,D,20130108,000000,13.2951,13.2951,13.0789,13.0789,2137.513227597,0
+SOCL.US,D,20130109,000000,13.1666,13.2064,13.1277,13.1666,4053.2469137391,0
+SOCL.US,D,20130110,000000,13.2851,13.4715,13.2453,13.4615,2515.8430336083,0
+SOCL.US,D,20130111,000000,13.5103,13.5781,13.5014,13.5592,5598.6790125651,0
+SOCL.US,D,20130114,000000,13.6598,13.6598,13.4516,13.5103,3122.9770724328,0
+SOCL.US,D,20130115,000000,13.5881,13.611,13.4864,13.5203,1819.3950617997,0
+SOCL.US,D,20130116,000000,13.5402,13.5402,13.3828,13.3828,1816.384479789,0
+SOCL.US,D,20130117,000000,13.4157,13.4157,13.3639,13.3728,3430.0564375242,0
+SOCL.US,D,20130118,000000,13.3828,13.4127,13.3041,13.3439,3535.4268078987,0
+SOCL.US,D,20130122,000000,13.3728,13.4615,13.3639,13.3928,8454.7178133825,0
+SOCL.US,D,20130123,000000,13.5014,13.6668,13.4416,13.6379,5262.4973547036,0
+SOCL.US,D,20130124,000000,13.6469,13.7057,13.5781,13.5781,11534.543210329,0
+SOCL.US,D,20130125,000000,13.7057,13.7057,13.5781,13.6668,7984.0634923764,0
+SOCL.US,D,20130128,000000,13.6668,13.883,13.6668,13.8731,3943.862434017,0
+SOCL.US,D,20130129,000000,13.8631,13.9119,13.6279,13.6279,10611.298060381,0
+SOCL.US,D,20130130,000000,13.6279,13.8143,13.6279,13.7057,76549.065258732,0
+SOCL.US,D,20130131,000000,13.6379,13.6977,13.5303,13.6977,27515.716050461,0
+SOCL.US,D,20130201,000000,13.7057,13.7356,13.6439,13.7057,13974.118166332,0
+SOCL.US,D,20130204,000000,13.598,13.598,13.2552,13.2851,16135.716050015,0
+SOCL.US,D,20130205,000000,13.3041,13.3828,13.2851,13.3639,18877.352734426,0
+SOCL.US,D,20130206,000000,13.4127,13.7156,13.3928,13.7057,28513.22222334,0
+SOCL.US,D,20130207,000000,13.7156,13.7156,13.5492,13.5781,4348.2839507877,0
+SOCL.US,D,20130208,000000,13.7555,14.0106,13.7555,13.9418,22595.42151764,0
+SOCL.US,D,20130211,000000,13.9907,14.1172,13.9219,14.1172,12894.322751828,0
+SOCL.US,D,20130212,000000,13.9319,14.0594,13.903,13.9119,2816.9012346783,0
+SOCL.US,D,20130213,000000,13.8531,13.883,13.7156,13.8432,6319.2116404593,0
+SOCL.US,D,20130214,000000,13.9119,14.1272,13.9119,14.1272,4694.5008820182,0
+SOCL.US,D,20130215,000000,14.177,14.177,14.0405,14.0405,2163.6049383564,0
+SOCL.US,D,20130219,000000,14.1959,14.1959,13.9618,13.9717,17386.111111792,0
+SOCL.US,D,20130220,000000,14.0694,14.1082,13.8242,13.8242,4582.1058202854,0
+SOCL.US,D,20130221,000000,13.7156,13.8531,13.4914,13.5881,8201.8289244837,0
+SOCL.US,D,20130222,000000,13.8432,13.8432,13.5691,13.6379,2797.8342152772,0
+SOCL.US,D,20130225,000000,13.7943,13.8452,13.5263,13.5263,3746.1675486477,0
+SOCL.US,D,20130226,000000,13.6469,13.8342,13.5781,13.6668,3353.7883599198,0
+SOCL.US,D,20130227,000000,13.6768,14.0405,13.6768,14.0305,5408.0088185541,0
+SOCL.US,D,20130228,000000,13.7057,13.7555,13.618,13.618,5470.2275134419,0
+SOCL.US,D,20130301,000000,13.5851,13.7744,13.5851,13.7744,3653.8430336529,0
+SOCL.US,D,20130304,000000,13.7356,13.883,13.6768,13.883,16273.19929517,0
+SOCL.US,D,20130305,000000,13.9119,14.0006,13.8143,14.0006,5516.3897709393,0
+SOCL.US,D,20130306,000000,13.9129,13.9139,13.7057,13.7057,5271.5291007357,0
+SOCL.US,D,20130307,000000,13.7156,13.8242,13.7156,13.8242,3035.6701941225,0
+SOCL.US,D,20130308,000000,14.0305,14.0694,13.9319,14.0694,3420.0211641552,0
+SOCL.US,D,20130311,000000,13.9907,14.0405,13.9119,14.0205,2709.52380963,0
+SOCL.US,D,20130312,000000,14.0106,14.0106,13.7455,13.7943,3457.1516756205,0
+SOCL.US,D,20130313,000000,13.6867,13.8531,13.6768,13.8342,12248.051146864,0
+SOCL.US,D,20130314,000000,13.9219,13.9219,13.7654,13.8531,13877.77954199,0
+SOCL.US,D,20130315,000000,13.7943,13.8242,13.7356,13.7455,1429.0229277456,0
+SOCL.US,D,20130318,000000,13.4814,13.598,13.3828,13.598,10317.264550669,0
+SOCL.US,D,20130319,000000,13.6469,13.6469,13.324,13.3728,6277.0634923095,0
+SOCL.US,D,20130320,000000,13.4565,13.5402,13.4565,13.5103,2352.2680776936,0
+SOCL.US,D,20130321,000000,13.5303,13.5592,13.4715,13.5592,1122.9470899911,0
+SOCL.US,D,20130322,000000,13.5881,13.6967,13.5881,13.6568,6159.6507938922,0
+SOCL.US,D,20130325,000000,13.7156,13.7156,13.5203,13.5881,1938.8148148908,0
+SOCL.US,D,20130326,000000,13.5681,13.5691,13.5681,13.5691,1021.5908289642,0
+SOCL.US,D,20130327,000000,13.4416,13.618,13.4416,13.618,1286.5220459058,0
+SOCL.US,D,20130328,000000,13.5492,13.598,13.5273,13.5273,1673.8835979492,0
+SOCL.US,D,20130401,000000,13.324,13.4615,13.2851,13.2951,2927.2892417373,0
+SOCL.US,D,20130402,000000,13.3728,13.3928,13.314,13.314,45478.855380971,0
+SOCL.US,D,20130403,000000,13.2951,13.3728,13.1765,13.1965,8561.0917110939,0
+SOCL.US,D,20130404,000000,13.2353,13.324,13.2263,13.324,36945.86243531,0
+SOCL.US,D,20130405,000000,13.1476,13.3041,13.1397,13.3001,1116.9259259697,0
+SOCL.US,D,20130408,000000,13.323,13.323,13.2901,13.2901,469.6507936692,0
+SOCL.US,D,20130409,000000,13.3858,13.3858,13.3858,13.3858,509.7918871452,0
+SOCL.US,D,20130410,000000,13.5203,13.6568,13.5014,13.6568,5613.7319226186,0
+SOCL.US,D,20130411,000000,13.6279,13.7834,13.6279,13.7356,6057.2910055284,0
+SOCL.US,D,20130412,000000,13.608,13.7664,13.5402,13.7635,1694.9576720241,0
+SOCL.US,D,20130415,000000,13.6967,13.6967,13.3051,13.3051,3385.9012347006,0
+SOCL.US,D,20130416,000000,13.4814,13.608,13.4814,13.5881,2062.2486773295,0
+SOCL.US,D,20130417,000000,13.5781,13.5881,13.3928,13.5492,8911.322751672,0
+SOCL.US,D,20130418,000000,13.319,13.4117,13.319,13.3539,1031.6261023332,0
+SOCL.US,D,20130419,000000,13.4516,13.4516,13.4326,13.4326,612.151675509,0
+SOCL.US,D,20130422,000000,13.5492,13.5492,13.4326,13.5482,1046.6790123867,0
+SOCL.US,D,20130423,000000,13.5691,13.7904,13.5691,13.7904,1998.0229277679,0
+SOCL.US,D,20130424,000000,13.7356,13.9259,13.7256,13.9259,4797.8641977189,0
+SOCL.US,D,20130425,000000,14.1082,14.186,13.9219,14.177,2398.430335191,0
+SOCL.US,D,20130426,000000,14.1929,14.1959,14.1262,14.171,2332.1975309556,0
+SOCL.US,D,20130429,000000,14.451,14.4859,14.3235,14.3404,26307.469136833,0
+SOCL.US,D,20130430,000000,14.4122,14.5148,14.4122,14.5148,3695.9911818027,0
+SOCL.US,D,20130501,000000,14.4361,14.4361,14.2946,14.2976,7834.5379191783,0
+SOCL.US,D,20130502,000000,14.5885,14.734,14.5497,14.734,8542.0246916928,0
+SOCL.US,D,20130503,000000,14.6772,14.734,14.5108,14.6075,12986.647266823,0
+SOCL.US,D,20130506,000000,14.6473,14.6643,14.5796,14.6643,9447.2063495766,0
+SOCL.US,D,20130507,000000,14.5297,14.5497,14.4022,14.5009,25983.329807015,0
+SOCL.US,D,20130508,000000,14.5198,14.5596,14.4022,14.5596,2006.0511464631,0
+SOCL.US,D,20130509,000000,14.5796,14.7739,14.5796,14.7151,19224.573192993,0
+SOCL.US,D,20130510,000000,14.5596,14.5596,14.4321,14.4421,7419.0776017017,0
+SOCL.US,D,20130513,000000,14.2846,14.456,14.2059,14.456,2581.0723105068,0
+SOCL.US,D,20130514,000000,14.451,14.7051,14.451,14.6992,8572.1305117998,0
+SOCL.US,D,20130515,000000,14.4909,14.8128,14.4909,14.6174,5565.5626104474,0
+SOCL.US,D,20130516,000000,14.5985,14.5985,14.5009,14.5009,1326.6631393818,0
+SOCL.US,D,20130517,000000,14.7799,14.7799,14.6563,14.6563,2244.8906526453,0
+SOCL.US,D,20130520,000000,14.7151,14.9244,14.7151,14.8227,3622.733686209,0
+SOCL.US,D,20130521,000000,14.8327,14.9164,14.8287,14.8287,2233.8518519394,0
+SOCL.US,D,20130522,000000,14.8715,14.8915,14.4321,14.4321,2958.3985891812,0
+SOCL.US,D,20130523,000000,14.0106,14.4311,14.0106,14.4311,4052.2433864022,0
+SOCL.US,D,20130524,000000,14.3334,14.3434,14.3045,14.3045,1377.8430335637,0
+SOCL.US,D,20130528,000000,14.5108,14.5596,14.4909,14.4909,2016.0864198321,0
+SOCL.US,D,20130529,000000,14.461,14.461,14.2458,14.3623,2229.8377425918,0
+SOCL.US,D,20130530,000000,14.3922,14.5796,14.3733,14.5796,7292.6331572523,0
+SOCL.US,D,20130531,000000,14.3434,14.5397,14.3434,14.451,8063.3421519915,0
+SOCL.US,D,20130603,000000,14.2059,14.2059,14.1082,14.1082,1428.0194004087,0
+SOCL.US,D,20130604,000000,14.0793,14.0793,13.9219,13.9418,2296.0705468272,0
+SOCL.US,D,20130605,000000,13.9319,13.9518,13.8631,13.881,2548.959435726,0
+SOCL.US,D,20130606,000000,13.9119,13.9907,13.7744,13.9907,3171.146384604,0
+SOCL.US,D,20130607,000000,14.0893,14.0893,14.0893,14.0893,306.0758377545,0
+SOCL.US,D,20130610,000000,14.3434,14.4889,14.3434,14.4421,2016.0864198321,0
+SOCL.US,D,20130611,000000,14.3334,14.451,14.2258,14.2258,3251.428571556,0
+SOCL.US,D,20130612,000000,14.2746,14.2746,14.2746,14.2746,101.3562610269,0
+SOCL.US,D,20130613,000000,14.0893,14.2338,14.0893,14.188,1701.9823633824,0
+SOCL.US,D,20130614,000000,14.3334,14.3434,14.186,14.2099,1981.9664903775,0
+SOCL.US,D,20130617,000000,14.5297,14.6075,14.471,14.471,7792.3897710285,0
+SOCL.US,D,20130618,000000,14.6852,14.7071,14.6374,14.6603,4133.5291006911,0
+SOCL.US,D,20130619,000000,14.734,14.734,14.6324,14.6324,868.0511464185,0
+SOCL.US,D,20130620,000000,14.2458,14.2458,13.9428,14.0694,1858.5326279388,0
+SOCL.US,D,20130621,000000,14.1571,14.1571,13.9518,14.0714,3655.8500883267,0
+SOCL.US,D,20130624,000000,13.9219,13.9368,13.7156,13.8312,7446.172839798,0
+SOCL.US,D,20130625,000000,14.0106,14.0245,14.0006,14.0006,408.4356261183,0
+SOCL.US,D,20130626,000000,14.0205,14.2308,14.0006,14.2308,18030.375662082,0
+SOCL.US,D,20130627,000000,14.4809,14.5786,14.4809,14.4879,2448.606702036,0
+SOCL.US,D,20130628,000000,14.5009,14.5198,14.4421,14.5198,2244.8906526453,0
+SOCL.US,D,20130701,000000,14.5985,14.7151,14.5985,14.7031,1958.8853616288,0
+SOCL.US,D,20130702,000000,14.7928,14.8526,14.6364,14.6364,7042.7548503642,0
+SOCL.US,D,20130705,000000,14.8197,14.9114,14.7928,14.8128,4375.379188884,0
+SOCL.US,D,20130708,000000,14.9503,14.9503,14.9024,14.9024,446.5696649205,0
+SOCL.US,D,20130709,000000,15.1266,15.1266,14.7051,14.9214,6588.1569667485,0
+SOCL.US,D,20130710,000000,14.9214,14.9214,14.8526,14.8526,815.8677248997,0
+SOCL.US,D,20130711,000000,15.019,15.0878,14.9901,15.0878,6634.3192242459,0
+SOCL.US,D,20130712,000000,15.0589,15.1366,15.039,15.0589,2097.372134121,0
+SOCL.US,D,20130715,000000,15.1864,15.3817,15.1864,15.3817,4304.1287479641,0
+SOCL.US,D,20130716,000000,15.3419,15.3817,15.2542,15.2542,5483.2733688216,0
+SOCL.US,D,20130717,000000,15.323,15.5601,15.323,15.5571,5379.9100531209,0
+SOCL.US,D,20130718,000000,15.6468,15.7365,15.6468,15.7056,2806.8659613093,0
+SOCL.US,D,20130719,000000,15.7056,15.7544,15.598,15.7255,2506.8112875762,0
+SOCL.US,D,20130722,000000,15.7544,15.8222,15.598,15.7156,13216.455026973,0
+SOCL.US,D,20130723,000000,15.7156,15.7156,15.5781,15.5781,3304.6155204117,0
+SOCL.US,D,20130724,000000,15.6757,15.6757,15.4794,15.4794,2060.2416226557,0
+SOCL.US,D,20130725,000000,15.6757,16.3035,15.6757,16.2447,22276.299824506,0
+SOCL.US,D,20130726,000000,16.2347,16.4011,16.0873,16.4011,22005.347443543,0
+SOCL.US,D,20130729,000000,16.3613,16.4011,16.1949,16.2028,14327.359788921,0
+SOCL.US,D,20130730,000000,16.3324,16.44,16.2646,16.44,4006.0811289048,0
+SOCL.US,D,20130731,000000,16.44,16.5287,16.3125,16.3912,24547.282187911,0
+SOCL.US,D,20130801,000000,16.6353,17.0668,16.6353,16.9094,84423.744271386,0
+SOCL.US,D,20130802,000000,17.2631,17.3319,17.0967,17.3219,49401.643740913,0
+SOCL.US,D,20130805,000000,17.4106,17.5072,17.3608,17.4684,80244.052913198,0
+SOCL.US,D,20130806,000000,17.5272,17.5471,17.2103,17.3219,31405.388008285,0
+SOCL.US,D,20130807,000000,17.2043,17.2043,16.8994,17.1455,24043.511464787,0
+SOCL.US,D,20130808,000000,17.3907,17.4973,17.28,17.4684,68486.726634077,0
+SOCL.US,D,20130809,000000,17.4883,17.5471,17.4196,17.5172,43311.236333267,0
+SOCL.US,D,20130812,000000,17.576,17.7524,17.4903,17.7235,194011.94004288,0
+SOCL.US,D,20130813,000000,17.9198,17.9497,17.6159,17.7823,66418.456792727,0
+SOCL.US,D,20130814,000000,17.8321,17.85,17.576,17.576,41801.93121857,0
+SOCL.US,D,20130815,000000,17.3907,17.4385,17.1844,17.2432,114131.16402564,0
+SOCL.US,D,20130816,000000,17.3807,17.4634,17.283,17.3418,28672.783069907,0
+SOCL.US,D,20130819,000000,17.3378,17.5471,17.3378,17.3608,76923.380955396,0
+SOCL.US,D,20130820,000000,17.4245,17.5072,17.2242,17.4176,20648.578484054,0
+SOCL.US,D,20130821,000000,17.2242,17.4006,17.1744,17.2432,26002.396826416,0
+SOCL.US,D,20130822,000000,17.2242,17.5361,17.2242,17.4973,20446.869489337,0
+SOCL.US,D,20130823,000000,17.586,17.5959,17.3807,17.5272,26565.375662417,0
+SOCL.US,D,20130826,000000,17.6059,17.7813,17.4006,17.5571,34299.560847905,0
+SOCL.US,D,20130827,000000,17.3907,17.3907,17.0469,17.1146,34989.987655692,0
+SOCL.US,D,20130828,000000,17.008,17.3319,16.9392,17.2043,12418.650794138,0
+SOCL.US,D,20130829,000000,17.292,17.586,17.292,17.4375,24497.105821066,0
+SOCL.US,D,20130830,000000,17.5471,17.566,17.2043,17.2242,24131.821870434,0
+SOCL.US,D,20130903,000000,17.576,17.6059,17.3518,17.5172,16799.047619706,0
+SOCL.US,D,20130904,000000,17.6159,17.6348,17.3907,17.6159,20283.294533423,0
+SOCL.US,D,20130905,000000,17.9009,18.1739,17.861,18.0962,47178.83068968,0
+SOCL.US,D,20130906,000000,18.2825,18.4978,17.8809,18.2337,80806.028221862,0
+SOCL.US,D,20130909,000000,18.4001,18.4978,18.2725,18.44,126852.88007552,0
+SOCL.US,D,20130910,000000,18.5944,18.6143,18.3712,18.5456,70595.137568904,0
+SOCL.US,D,20130911,000000,18.4888,18.7718,18.43,18.7419,66162.557321817,0
+SOCL.US,D,20130912,000000,19.2023,19.2023,18.8595,18.9093,164334.62610873,0
+SOCL.US,D,20130913,000000,19.0558,19.0558,18.6731,18.9382,301137.47972962,0
+SOCL.US,D,20130916,000000,19.2421,19.271,18.5944,18.6532,381124.62964457,0
+SOCL.US,D,20130917,000000,18.7519,19.0269,18.5755,19.0109,301789.7724986,0
+SOCL.US,D,20130918,000000,19.0847,19.4484,18.8694,19.4484,208020.17813866,0
+SOCL.US,D,20130919,000000,19.5361,20.0164,19.3597,20.0164,235066.24339546,0
+SOCL.US,D,20130920,000000,19.8789,19.8789,19.1923,19.3497,306187.2292889,0
+SOCL.US,D,20130923,000000,19.3986,19.3986,18.8007,19.0946,498922.68255924,0
+SOCL.US,D,20130924,000000,19.2611,19.4085,19.1146,19.1634,173417.55203502,0
+SOCL.US,D,20130925,000000,19.3986,19.4773,19.2521,19.4285,151778.49206944,0
+SOCL.US,D,20130926,000000,19.6048,19.6826,19.4972,19.6248,364187.09525237,0
+SOCL.US,D,20130927,000000,19.5461,19.5949,19.4484,19.5859,147696.14286293,0
+SOCL.US,D,20130930,000000,19.4972,19.4972,18.8595,19.3109,271712.05115703,0
+SOCL.US,D,20131001,000000,19.3697,19.7025,19.2023,19.7025,265179.08819381,0
+SOCL.US,D,20131002,000000,19.7125,19.9476,19.6437,19.8888,198629.16931995,0
+SOCL.US,D,20131003,000000,20.0852,20.0852,19.3398,19.4873,154228.10229881,0
+SOCL.US,D,20131004,000000,19.6826,19.9476,19.4972,19.9377,231317.0652648,0
+SOCL.US,D,20131007,000000,19.8888,19.8888,19.4584,19.4584,353674.142871,0
+SOCL.US,D,20131008,000000,19.6726,19.6726,18.4001,18.6044,483813.57497487,0
+SOCL.US,D,20131009,000000,18.5844,18.703,18.0075,18.4788,353163.34745652,0
+SOCL.US,D,20131010,000000,18.8694,19.1435,18.8595,19.0757,397869.48678808,0
+SOCL.US,D,20131011,000000,19.2322,19.3109,19.0169,19.271,229555.87478854,0
+SOCL.US,D,20131014,000000,19.1534,19.3796,18.987,19.3497,257931.61376672,0
+SOCL.US,D,20131015,000000,19.556,19.6148,19.2023,19.3009,206897.23104867,0
+SOCL.US,D,20131016,000000,19.5261,19.6726,19.3697,19.6337,267628.69842319,0
+SOCL.US,D,20131017,000000,19.7414,19.7414,19.5072,19.7125,286177.89771845,0
+SOCL.US,D,20131018,000000,20.1738,20.4668,20.0852,20.3891,535155.03705801,0
+SOCL.US,D,20131021,000000,20.682,20.7219,20.2316,20.2904,410118.54146228,0
+SOCL.US,D,20131022,000000,20.4469,20.4568,19.6337,19.9975,305293.08643172,0
+SOCL.US,D,20131023,000000,19.8301,19.8301,19.4584,19.6537,221899.96473533,0
+SOCL.US,D,20131024,000000,19.8599,19.8599,19.6248,19.7912,192607.00177122,0
+SOCL.US,D,20131025,000000,20.0662,20.0662,19.5172,19.5949,197915.66138342,0
+SOCL.US,D,20131028,000000,19.6726,19.6726,19.1235,19.3009,242315.72487722,0
+SOCL.US,D,20131029,000000,19.3597,19.4085,19.0169,19.3697,162496.16402753,0
+SOCL.US,D,20131030,000000,19.3298,19.4972,18.9093,19.007,162641.67549138,0
+SOCL.US,D,20131031,000000,18.9681,19.1923,18.713,19.0369,325769.05821383,0
+SOCL.US,D,20131101,000000,19.0369,19.3009,19.007,19.0657,163619.11111752,0
+SOCL.US,D,20131104,000000,19.1534,19.2611,19.0558,19.2521,493102.22400522,0
+SOCL.US,D,20131105,000000,19.2421,19.3398,19.007,19.3109,271099.89948152,0
+SOCL.US,D,20131106,000000,19.4873,19.4873,19.0169,19.1235,363583.97532289,0
+SOCL.US,D,20131107,000000,19.2122,19.2122,18.2825,18.3901,658966.22577538,0
+SOCL.US,D,20131108,000000,18.4489,18.5844,18.2237,18.44,191614.51323502,0
+SOCL.US,D,20131111,000000,18.2725,18.3214,18.135,18.2138,266096.31217974,0
+SOCL.US,D,20131112,000000,18.1251,18.42,18.1051,18.2825,120850.78307352,0
+SOCL.US,D,20131113,000000,18.2725,18.9482,18.2725,18.9382,172294.60494502,0
+SOCL.US,D,20131114,000000,18.9581,19.1734,18.8794,19.1534,149328.88184007,0
+SOCL.US,D,20131115,000000,19.2611,19.5949,19.2611,19.5361,196791.71076609,0
+SOCL.US,D,20131118,000000,19.566,19.7414,18.9681,19.0558,229405.345688,0
+SOCL.US,D,20131119,000000,19.1146,19.1146,18.6143,18.6831,218328.4109433,0
+SOCL.US,D,20131120,000000,18.6831,18.9282,18.43,18.4888,164944.77072957,0
+SOCL.US,D,20131121,000000,18.5755,18.9163,18.5257,18.8794,139763.25926474,0
+SOCL.US,D,20131122,000000,19.0369,19.0847,18.6731,18.7808,123506.11640696,0
+SOCL.US,D,20131125,000000,18.9581,18.9581,18.3313,18.4888,596396.29631967,0
+SOCL.US,D,20131126,000000,18.42,18.8595,18.2925,18.8007,179031.28395763,0
+SOCL.US,D,20131127,000000,18.7808,18.9781,18.7808,18.9482,117687.66490761,0
+SOCL.US,D,20131129,000000,18.987,19.1833,18.987,19.0189,66961.365081989,0
+SOCL.US,D,20131202,000000,19.1046,19.1046,18.9093,18.987,102886.64021567,0
+SOCL.US,D,20131203,000000,18.8306,19.0657,18.8007,18.8694,84412.70547068,0
+SOCL.US,D,20131204,000000,18.722,19.281,18.722,19.271,161373.21693754,0
+SOCL.US,D,20131205,000000,19.1634,19.5361,19.1634,19.5072,393174.98590606,0
+SOCL.US,D,20131206,000000,19.8002,19.8101,19.4085,19.4384,263653.72664173,0
+SOCL.US,D,20131209,000000,19.4773,19.7414,19.4673,19.6148,118911.96825863,0
+SOCL.US,D,20131210,000000,19.7613,20.5057,19.7613,20.5057,431147.45680702,0
+SOCL.US,D,20131211,000000,20.399,20.399,19.7314,19.8002,425308.93476094,0
+SOCL.US,D,20131212,000000,19.7912,19.9775,19.6048,19.9187,223023.91535266,0
+SOCL.US,D,20131213,000000,19.9975,20.0563,19.84,19.9377,145310.75838312,0
+SOCL.US,D,20131216,000000,19.9975,20.0463,19.7125,19.8002,152389.64021761,0
+SOCL.US,D,20131217,000000,19.8002,19.9875,19.7912,19.9476,84412.70547068,0
+SOCL.US,D,20131218,000000,20.1051,20.1639,19.6248,20.0264,226800.18872141,0
+SOCL.US,D,20131219,000000,19.9676,20.125,19.8609,20.0662,152256.1710818,0
+SOCL.US,D,20131220,000000,20.2516,20.3004,20.0852,20.3004,221549.73369475,0
+SOCL.US,D,20131223,000000,20.4668,20.7309,20.3592,20.702,229652.21341288,0
+SOCL.US,D,20131224,000000,20.9561,20.985,20.682,20.8734,183347.45503364,0
+SOCL.US,D,20131226,000000,21.0836,21.2122,20.8285,20.9371,205059.77249481,0
+SOCL.US,D,20131227,000000,20.8186,21.0248,20.6731,20.692,188157.3615594,0
+SOCL.US,D,20131230,000000,20.7697,20.7697,20.3004,20.399,248026.79895152,0
+SOCL.US,D,20131231,000000,20.4857,20.8485,20.4857,20.7897,149020.79894764,0
+SOCL.US,D,20140102,000000,20.8684,20.8684,20.6013,20.8186,130202.65432609,0
+SOCL.US,D,20140103,000000,20.9272,20.9272,20.6581,20.7897,116740.33510158,0
+SOCL.US,D,20140106,000000,20.8873,21.1135,20.702,21.0248,184555.70194727,0
+SOCL.US,D,20140107,000000,21.1823,21.3088,21.0647,21.266,190262.76191222,0
+SOCL.US,D,20140108,000000,21.3975,21.6038,21.3088,21.3975,343132.08819687,0
+SOCL.US,D,20140109,000000,21.5938,21.6427,21.0836,21.2211,171342.25750231,0
+SOCL.US,D,20140110,000000,21.3487,21.4862,21.2211,21.4862,124136.33157453,0
+SOCL.US,D,20140113,000000,21.5739,21.5938,20.7697,20.8684,189866.36861414,0
+SOCL.US,D,20140114,000000,21.0647,21.4464,20.9471,21.4464,150142.74251029,0
+SOCL.US,D,20140115,000000,21.6825,21.7513,21.4563,21.5639,245474.82893378,0
+SOCL.US,D,20140116,000000,21.4762,21.6138,21.3088,21.4264,184438.28924885,0
+SOCL.US,D,20140117,000000,21.5739,21.5739,21.0647,21.1723,152513.07408005,0
+SOCL.US,D,20140121,000000,21.3387,21.4464,21.0159,21.3387,101971.42328442,0
+SOCL.US,D,20140122,000000,21.4563,21.4563,21.1823,21.2809,126667.22751819,0
+SOCL.US,D,20140123,000000,21.0149,21.0248,20.6233,20.7697,392965.24869265,0
+SOCL.US,D,20140124,000000,20.5744,20.6043,20.0951,20.115,267929.75662426,0
+SOCL.US,D,20140127,000000,20.3303,20.3303,19.3497,19.6437,488297.33511614,0
+SOCL.US,D,20140128,000000,19.6148,20.1439,19.6148,20.135,166576.50617937,0
+SOCL.US,D,20140129,000000,20.1539,20.1539,19.6626,19.7912,121003.31922873,0
+SOCL.US,D,20140130,000000,20.7697,20.8186,20.4668,20.6531,353873.84481105,0
+SOCL.US,D,20140131,000000,20.4568,20.976,20.3592,20.8485,307992.57496798,0
+SOCL.US,D,20140203,000000,20.8873,21.0059,20.125,20.2904,241937.39507121,0
+SOCL.US,D,20140204,000000,20.5445,20.5724,20.3741,20.5645,121685.71781782,0
+SOCL.US,D,20140205,000000,20.5645,20.5944,19.9686,20.418,245408.59612955,0
+SOCL.US,D,20140206,000000,20.1738,20.5844,20.0852,20.4568,155919.04586149,0
+SOCL.US,D,20140207,000000,20.5256,20.8485,20.399,20.8186,336731.59084212,0
+SOCL.US,D,20140210,000000,21.0248,21.2122,20.966,21.0547,165131.42681423,0
+SOCL.US,D,20140211,000000,21.0836,21.2022,20.8883,21.1235,254606.92769957,0
+SOCL.US,D,20140212,000000,21.3188,21.3188,21.0149,21.1524,154673.6684364,0
+SOCL.US,D,20140213,000000,20.8584,21.3577,20.6631,21.3288,194785.65961963,0
+SOCL.US,D,20140214,000000,21.555,21.555,21.3088,21.3387,100203.2081168,0
+SOCL.US,D,20140218,000000,21.555,21.9267,21.555,21.8968,200357.2433941,0
+SOCL.US,D,20140219,000000,21.9366,22.0442,21.7602,21.8001,155359.0776075,0
+SOCL.US,D,20140220,000000,21.6526,21.7592,21.3676,21.6825,204251.9329886,0
+SOCL.US,D,20140221,000000,21.7602,21.82,21.3776,21.4075,154371.60670799,0
+SOCL.US,D,20140224,000000,21.555,21.839,21.5251,21.7702,186137.26103022,0
+SOCL.US,D,20140225,000000,21.8101,21.8101,21.555,21.6138,122805.6543258,0
+SOCL.US,D,20140226,000000,21.7802,22.1429,21.7513,21.8679,207676.97178944,0
+SOCL.US,D,20140227,000000,22.0841,22.1429,21.9755,21.9924,235373.32276055,0
+SOCL.US,D,20140228,000000,22.2904,22.3482,21.5251,21.8679,198991.44268857,0
+SOCL.US,D,20140303,000000,21.1434,21.4075,20.9073,21.3387,296453.01412097,0
+SOCL.US,D,20140304,000000,21.7702,22.0343,21.7702,21.8679,190291.86420499,0
+SOCL.US,D,20140305,000000,22.103,22.2904,21.9954,22.2505,180782.43916052,0
+SOCL.US,D,20140306,000000,22.4159,22.5335,22.2704,22.3591,220403.70547601,0
+SOCL.US,D,20140307,000000,22.5136,22.5236,21.9854,22.0841,247626.3915441,0
+SOCL.US,D,20140310,000000,22.0054,22.113,21.7214,21.8968,115388.58377877,0
+SOCL.US,D,20140311,000000,21.8679,22.0343,21.4762,21.545,142151.65432656,0
+SOCL.US,D,20140312,000000,21.4464,21.7413,21.1235,21.6825,131454.0529152,0
+SOCL.US,D,20140313,000000,21.6915,21.6915,20.7319,20.8873,235353.25221381,0
+SOCL.US,D,20140314,000000,20.6432,20.8096,20.5156,20.6631,217706.22399442,0
+SOCL.US,D,20140317,000000,20.7996,20.9172,20.5445,20.6631,122341.02116882,0
+SOCL.US,D,20140318,000000,20.8385,21.0647,20.8186,21.0348,99511.777781678,0
+SOCL.US,D,20140319,000000,21.0248,21.0248,20.5276,20.682,105391.44444857,0
+SOCL.US,D,20140320,000000,20.5057,20.6043,20.2625,20.3104,285830.67725988,0
+SOCL.US,D,20140321,000000,20.4279,20.5047,20.1828,20.2904,266110.36156246,0
+SOCL.US,D,20140324,000000,20.2904,20.4668,19.5859,19.7513,430812.2786765,0
+SOCL.US,D,20140325,000000,19.9187,20.0064,19.3986,19.5759,237502.80776945,0
+SOCL.US,D,20140326,000000,19.6337,19.84,19.1046,19.2122,229450.50441816,0
+SOCL.US,D,20140327,000000,19.0468,19.1046,18.5456,18.9581,391237.17461851,0
+SOCL.US,D,20140328,000000,19.2023,19.3208,18.8794,19.0847,399063.68431899,0
+SOCL.US,D,20140331,000000,19.4085,19.5172,19.0369,19.0946,298931.72664311,0
+SOCL.US,D,20140401,000000,19.3497,19.6626,19.3208,19.6337,267221.26632441,0
+SOCL.US,D,20140402,000000,19.8101,19.84,19.4285,19.5261,184451.33510423,0
+SOCL.US,D,20140403,000000,19.556,19.556,18.7718,18.8595,276870.1816687,0
+SOCL.US,D,20140404,000000,18.9183,19.0169,18.0912,18.1649,530228.72136117,0
+SOCL.US,D,20140407,000000,18.0862,18.2138,17.4783,17.7135,502302.56262992,0
+SOCL.US,D,20140408,000000,17.8221,18.2825,17.8221,18.1251,456275.781323,0
+SOCL.US,D,20140409,000000,18.6044,18.7808,18.2825,18.722,340188.74251774,0
+SOCL.US,D,20140410,000000,18.9183,18.9282,17.8909,17.9686,459663.68961237,0
+SOCL.US,D,20140411,000000,17.6448,18.0174,17.4385,17.5471,340448.656098,0
+SOCL.US,D,20140414,000000,17.8022,17.9597,17.3907,17.5471,439055.25222179,0
+SOCL.US,D,20140415,000000,17.586,17.7823,16.9681,17.6846,551504.50443079,0
+SOCL.US,D,20140416,000000,18.1649,18.2167,17.7135,18.1251,241176.72134984,0
+SOCL.US,D,20140417,000000,18.1151,18.42,17.9876,18.3313,241573.11464792,0
+SOCL.US,D,20140421,000000,18.3513,18.5555,18.1819,18.5555,132074.23280941,0
+SOCL.US,D,20140422,000000,18.6931,18.8206,18.6243,18.6831,143903.81305679,0
+SOCL.US,D,20140423,000000,18.7718,18.7718,18.2725,18.2825,346419.64375255,0
+SOCL.US,D,20140424,000000,18.6442,18.6442,17.7434,18.0752,209536.50794472,0
+SOCL.US,D,20140425,000000,17.7534,17.7534,17.0479,17.1156,423889.94710656,0
+SOCL.US,D,20140428,000000,17.0768,17.0768,16.2646,16.6254,433684.3739147,0
+SOCL.US,D,20140429,000000,16.7439,17.1455,16.6562,17.0568,331393.82893715,0
+SOCL.US,D,20140430,000000,16.5965,16.9293,16.4599,16.8316,341257.49913154,0
+SOCL.US,D,20140501,000000,17.0269,17.5571,17.0269,17.2531,462635.13405693,0
+SOCL.US,D,20140502,000000,17.302,17.4684,17.0568,17.0957,126915.09877041,0
+SOCL.US,D,20140505,000000,16.8316,17.1744,16.7728,17.1256,154949.63845404,0
+SOCL.US,D,20140506,000000,17.1844,17.1844,16.4201,16.4799,411179.26985738,0
+SOCL.US,D,20140507,000000,16.4599,16.4599,15.7933,16.0285,418951.58908168,0
+SOCL.US,D,20140508,000000,16.0285,16.4888,16.0185,16.156,360996.88184836,0
+SOCL.US,D,20140509,000000,16.2148,16.4599,16.0584,16.4599,219830.69136664,0
+SOCL.US,D,20140512,000000,16.5387,16.7439,16.4201,16.734,338695.49384043,0
+SOCL.US,D,20140513,000000,16.8217,16.8416,16.6064,16.6453,133482.18166308,0
+SOCL.US,D,20140514,000000,16.7928,16.9094,16.6064,16.724,323344.53616788,0
+SOCL.US,D,20140515,000000,16.7728,16.8805,16.4111,16.6652,144222.93474992,0
+SOCL.US,D,20140516,000000,16.5965,16.6652,16.4988,16.6254,67913.712524708,0
+SOCL.US,D,20140519,000000,16.5666,16.8994,16.5098,16.8027,127166.98413197,0
+SOCL.US,D,20140520,000000,16.9293,17.1057,16.7529,16.8615,221220.57672825,0
+SOCL.US,D,20140521,000000,16.8705,17.1057,16.8296,17.0269,209492.3527419,0
+SOCL.US,D,20140522,000000,16.9582,17.1645,16.9492,17.0568,129347.64903505,0
+SOCL.US,D,20140523,000000,17.0469,17.3079,16.9203,17.283,90228.146388016,0
+SOCL.US,D,20140527,000000,17.4006,17.4684,17.3209,17.4684,173264.01235247,0
+SOCL.US,D,20140528,000000,17.5172,17.5371,17.3418,17.4973,69207.259261972,0
+SOCL.US,D,20140529,000000,17.6059,17.7235,17.5172,17.6647,144426.65079931,0
+SOCL.US,D,20140530,000000,17.7534,17.7534,17.3259,17.4385,140230.90300373,0
+SOCL.US,D,20140602,000000,17.4584,17.5471,17.1455,17.1455,93939.190479872,0
+SOCL.US,D,20140603,000000,17.292,17.4883,17.283,17.4684,227686.30335989,0
+SOCL.US,D,20140604,000000,17.2781,17.586,17.1864,17.4963,64552.899473429,0
+SOCL.US,D,20140605,000000,17.6159,17.6159,17.3518,17.5072,111650.44444882,0
+SOCL.US,D,20140606,000000,17.566,17.7633,17.566,17.6647,200102.34745052,0
+SOCL.US,D,20140609,000000,17.7135,17.9078,17.6448,17.8411,168545.42681437,0
+SOCL.US,D,20140610,000000,17.9298,18.0663,17.8411,18.0274,134424.49383243,0
+SOCL.US,D,20140611,000000,17.9776,18.2626,17.9298,18.2257,83972.156969781,0
+SOCL.US,D,20140612,000000,18.2825,18.5257,18.0563,18.0862,261856.40918134,0
+SOCL.US,D,20140613,000000,18.3513,18.4689,18.145,18.42,129065.65785338,0
+SOCL.US,D,20140616,000000,18.4101,18.4101,18.1938,18.3612,155221.59436234,0
+SOCL.US,D,20140617,000000,18.4978,18.6522,18.3024,18.6044,156712.83598498,0
+SOCL.US,D,20140618,000000,18.713,18.8993,18.5456,18.7907,223125.27161368,0
+SOCL.US,D,20140619,000000,18.8106,18.8993,18.5466,18.6931,132244.83245668,0
+SOCL.US,D,20140620,000000,18.6143,18.6851,18.4489,18.6343,108080.89771147,0
+SOCL.US,D,20140623,000000,18.4679,18.8007,18.4679,18.8007,148689.63492646,0
+SOCL.US,D,20140624,000000,18.7808,19.0657,18.6532,18.7419,110883.74956343,0
+SOCL.US,D,20140625,000000,18.6143,19.0558,18.5944,19.0558,129543.33686575,0
+SOCL.US,D,20140626,000000,19.1046,19.1046,18.9282,19.0558,39585.139331357,0
+SOCL.US,D,20140627,000000,19.0369,19.0847,18.8495,19.0847,190647.11288225,0
+SOCL.US,D,20140630,000000,19.007,19.3208,19.007,19.1833,116576.76014566,0
+SOCL.US,D,20140701,000000,19.2521,19.4972,19.2521,19.3796,215711.21164867,0
+SOCL.US,D,20140702,000000,19.4285,19.6925,19.3597,19.4384,139427.07760688,0
+SOCL.US,D,20140703,000000,19.4972,19.5849,19.3896,19.5072,102286.53086821,0
+SOCL.US,D,20140707,000000,19.4085,19.4085,19.0169,19.0657,152353.51323348,0
+SOCL.US,D,20140708,000000,19.0847,19.0847,18.1251,18.2725,562967.79720019,0
+SOCL.US,D,20140709,000000,18.3024,18.5446,18.2337,18.5257,115375.53792339,0
+SOCL.US,D,20140710,000000,18.155,18.5257,17.9876,18.4589,154527.15344521,0
+SOCL.US,D,20140711,000000,18.3513,18.5655,18.3413,18.5167,56509.627868176,0
+SOCL.US,D,20140714,000000,18.722,18.9043,18.6632,18.7618,99648.257499496,0
+SOCL.US,D,20140715,000000,18.7907,18.7907,18.3712,18.5555,201503.27161284,0
+SOCL.US,D,20140716,000000,18.5555,18.6303,18.4788,18.4788,130423.43034021,0
+SOCL.US,D,20140717,000000,18.2925,18.5117,18.0762,18.145,245640.41094437,0
+SOCL.US,D,20140718,000000,18.2237,18.5237,18.0463,18.4788,166816.34921289,0
+SOCL.US,D,20140721,000000,18.3901,18.6143,18.3901,18.5555,89197.52381302,0
+SOCL.US,D,20140722,000000,18.6243,18.8495,18.6243,18.7618,96125.876546977,0
+SOCL.US,D,20140723,000000,18.8595,18.9183,18.8007,18.8894,153793.57496194,0
+SOCL.US,D,20140724,000000,19.1046,19.2322,19.007,19.1435,122581.86772967,0
+SOCL.US,D,20140725,000000,18.9581,19.0657,18.9023,19.007,106212.32981016,0
+SOCL.US,D,20140728,000000,19.1146,19.2521,18.998,19.1335,73403.00705755,0
+SOCL.US,D,20140729,000000,19.3009,19.3986,19.2322,19.2521,62321.054676164,0
+SOCL.US,D,20140730,000000,19.5172,19.7314,19.4773,19.6626,209076.89242442,0
+SOCL.US,D,20140731,000000,19.5949,19.5949,19.1435,19.2322,394680.27691141,0
+SOCL.US,D,20140801,000000,19.3597,19.6048,19.1235,19.3796,137606.67901774,0
+SOCL.US,D,20140804,000000,19.4972,19.7314,19.3208,19.6925,167536.88184078,0
+SOCL.US,D,20140805,000000,19.4773,19.5461,19.2222,19.3697,146638.42504984,0
+SOCL.US,D,20140806,000000,19.1833,19.4384,18.8595,19.2322,97513.75485391,0
+SOCL.US,D,20140807,000000,19.2023,19.281,18.984,19.0847,121267.24691833,0
+SOCL.US,D,20140808,000000,19.1833,19.2521,19.0558,19.1734,202771.73016668,0
+SOCL.US,D,20140811,000000,19.5759,19.7613,19.5142,19.7613,1288483.9418494,0
+SOCL.US,D,20140812,000000,19.8599,19.8599,19.6826,19.8101,105397.4656126,0
+SOCL.US,D,20140813,000000,19.85,20.0363,19.8301,19.9187,211448.22752151,0
+SOCL.US,D,20140814,000000,19.84,19.9775,19.7314,19.9576,134393.38448498,0
+SOCL.US,D,20140815,000000,19.9377,20.0752,19.7513,19.9287,111092.4832495,0
+SOCL.US,D,20140818,000000,19.9088,20.0264,19.8689,19.9576,136689.45503181,0
+SOCL.US,D,20140819,000000,19.9875,20.2027,19.9875,20.0662,67050.679014974,0
+SOCL.US,D,20140820,000000,20.0064,20.0662,19.85,20.0463,244884.75485969,0
+SOCL.US,D,20140821,000000,19.9975,20.0363,19.8689,19.9088,101802.83069182,0
+SOCL.US,D,20140822,000000,19.8689,19.9975,19.7314,19.9755,63743.052912551,0
+SOCL.US,D,20140825,000000,20.0563,20.122,19.9815,20.0463,87064.02469477,0
+SOCL.US,D,20140826,000000,20.0264,20.1828,19.9875,20.1439,102273.48501283,0
+SOCL.US,D,20140827,000000,20.0852,20.0951,19.9287,19.9775,183983.69136524,0
+SOCL.US,D,20140828,000000,19.8301,19.8888,19.7513,19.8201,75530.485011778,0
+SOCL.US,D,20140829,000000,19.84,19.9775,19.7972,19.9377,75230.430338045,0
+SOCL.US,D,20140902,000000,19.9377,20.0852,19.8988,20.0752,124121.27866448,0
+SOCL.US,D,20140903,000000,20.2416,20.3393,20.0513,20.135,183431.75132994,0
+SOCL.US,D,20140904,000000,20.1738,20.2516,20.0463,20.0563,90430.85891007,0
+SOCL.US,D,20140905,000000,20.0852,20.2157,19.9875,20.1928,43694.583775963,0
+SOCL.US,D,20140908,000000,20.135,20.2575,20.0852,20.1928,48790.495592741,0
+SOCL.US,D,20140909,000000,20.2117,20.2705,19.9287,19.9476,68499.772489457,0
+SOCL.US,D,20140910,000000,19.8789,20.0752,19.7613,20.0463,134010.03704229,0
+SOCL.US,D,20140911,000000,20.0852,20.3462,20.0852,20.2615,58103.229279173,0
+SOCL.US,D,20140912,000000,20.2805,20.2894,20.1439,20.1828,49294.266315865,0
+SOCL.US,D,20140915,000000,20.1928,20.1928,19.3009,19.3986,299148.48854788,0
+SOCL.US,D,20140916,000000,19.3896,19.85,19.2421,19.8101,205018.627874,0
+SOCL.US,D,20140917,000000,19.8888,19.8888,19.6626,19.7025,49656.539684486,0
+SOCL.US,D,20140918,000000,19.84,19.8888,19.7762,19.845,454163.35627882,0
+SOCL.US,D,20140919,000000,19.8301,19.8888,19.6337,19.7713,276505.9012454,0
+SOCL.US,D,20140922,000000,19.6437,19.6925,19.2023,19.3208,187379.6278733,0
+SOCL.US,D,20140923,000000,19.2023,19.4085,19.2023,19.2541,45027.268079366,0
+SOCL.US,D,20140924,000000,19.2322,19.4673,19.2023,19.4584,62583.978838432,0
+SOCL.US,D,20140925,000000,19.4085,19.4085,19.007,19.0369,109750.76720007,0
+SOCL.US,D,20140926,000000,19.1046,19.291,19.0847,19.2322,97664.283954445,0
+SOCL.US,D,20140929,000000,19.0757,19.1634,19.007,19.0468,85900.936511303,0
+SOCL.US,D,20140930,000000,19.0468,19.0468,18.8007,18.8595,95621.102296517,0
+SOCL.US,D,20141001,000000,18.7319,18.7359,18.2626,18.3513,317544.14816059,0
+SOCL.US,D,20141002,000000,18.42,18.5844,18.1251,18.4978,139488.29277443,0
+SOCL.US,D,20141003,000000,18.5944,18.9382,18.5944,18.8306,101194.69312566,0
+SOCL.US,D,20141006,000000,19.0269,19.1634,18.8106,18.8106,126775.60847058,0
+SOCL.US,D,20141007,000000,18.6931,18.9173,18.5356,18.5356,230680.8289332,0
+SOCL.US,D,20141008,000000,18.6343,18.9183,18.3214,18.9063,91069.102296338,0
+SOCL.US,D,20141009,000000,18.7907,18.8106,18.4001,18.42,106444.14462498,0
+SOCL.US,D,20141010,000000,18.2725,18.42,17.8022,17.851,170301.59965394,0
+SOCL.US,D,20141013,000000,17.8411,18.0075,17.5172,17.6059,172285.57319899,0
+SOCL.US,D,20141014,000000,17.7235,17.9597,17.5551,17.7723,85587.83598219,0
+SOCL.US,D,20141015,000000,17.5371,18.0663,17.5172,18.0075,307647.36156409,0
+SOCL.US,D,20141016,000000,17.5959,18.145,17.5371,17.9975,100920.73016269,0
+SOCL.US,D,20141017,000000,18.4101,18.42,18.1151,18.1839,184100.10053632,0
+SOCL.US,D,20141020,000000,18.2526,18.4589,18.2048,18.4459,79565.668433453,0
+SOCL.US,D,20141021,000000,18.4888,18.7718,18.4888,18.7519,146279.16226323,0
+SOCL.US,D,20141022,000000,18.8405,18.8595,18.3901,18.3901,105293.09876956,0
+SOCL.US,D,20141023,000000,18.6143,18.7519,18.5615,18.6203,150110.62963551,0
+SOCL.US,D,20141024,000000,18.5555,18.5864,18.3792,18.5555,56723.379190936,0
+SOCL.US,D,20141027,000000,18.42,18.44,18.2626,18.3024,98986.932984479,0
+SOCL.US,D,20141028,000000,18.3313,18.6243,18.2626,18.5944,145591.74603745,0
+SOCL.US,D,20141029,000000,18.42,18.43,18.1251,18.1739,88842.275135757,0
+SOCL.US,D,20141030,000000,18.1251,18.2526,17.9776,18.2526,115212.96649482,0
+SOCL.US,D,20141031,000000,18.6632,18.987,18.6632,18.9183,160690.81834845,0
+SOCL.US,D,20141103,000000,18.9282,19.4384,18.8007,19.4384,176863.66490993,0
+SOCL.US,D,20141104,000000,18.9183,19.0369,18.8306,19.007,69232.347445394,0
+SOCL.US,D,20141105,000000,19.1146,19.1235,18.703,18.722,64715.470902007,0
+SOCL.US,D,20141106,000000,18.7419,18.8306,18.713,18.7419,56077.107585972,0
+SOCL.US,D,20141107,000000,18.7808,18.8306,18.6442,18.7519,65585.529103099,0
+SOCL.US,D,20141110,000000,18.8694,19.0169,18.8694,19.007,82697.677251918,0
+SOCL.US,D,20141111,000000,19.0558,19.1375,18.9093,19.1146,62308.008820784,0
+SOCL.US,D,20141112,000000,19.0558,19.3109,19.0558,19.2611,114392.08113323,0
+SOCL.US,D,20141113,000000,19.291,19.3986,18.997,19.0369,46433.209878363,0
+SOCL.US,D,20141114,000000,19.0757,19.4085,19.0558,19.4085,72309.162260329,0
+SOCL.US,D,20141117,000000,19.2023,19.2023,18.8694,18.9183,79230.490302929,0
+SOCL.US,D,20141118,000000,18.8694,18.9282,18.6731,18.703,77741.255734969,0
+SOCL.US,D,20141119,000000,18.7419,18.7419,18.4489,18.4788,153113.18342752,0
+SOCL.US,D,20141120,000000,18.3612,18.6343,18.3214,18.5456,152060.48325111,0
+SOCL.US,D,20141121,000000,18.8106,18.987,18.6731,18.713,136769.73721876,0
+SOCL.US,D,20141124,000000,18.7808,18.7808,18.6243,18.7519,104308.63845206,0
+SOCL.US,D,20141125,000000,18.8206,18.8206,18.6921,18.7519,93736.477957818,0
+SOCL.US,D,20141126,000000,18.7319,18.9282,18.7319,18.8794,80038.329809133,0
+SOCL.US,D,20141128,000000,18.8495,18.8595,18.6931,18.7319,21239.656085488,0
+SOCL.US,D,20141201,000000,18.6632,18.6721,18.1649,18.1938,118841.72134505,0
+SOCL.US,D,20141202,000000,18.2138,18.2825,18.1151,18.1839,89012.87478303,0
+SOCL.US,D,20141203,000000,18.0962,18.2237,18.0463,18.145,70416.509702936,0
+SOCL.US,D,20141204,000000,18.142,18.1789,17.9776,18.0174,106744.19929872,0
+SOCL.US,D,20141205,000000,17.9975,18.0683,17.9497,17.9776,130357.19753597,0
+SOCL.US,D,20141208,000000,17.9098,17.9098,17.4883,17.586,172541.4726699,0
+SOCL.US,D,20141209,000000,17.2332,17.7723,17.1943,17.7723,219229.57849184,0
+SOCL.US,D,20141210,000000,17.7823,17.8132,17.5172,17.5371,72048.245152736,0
+SOCL.US,D,20141211,000000,17.5371,17.7823,17.5371,17.6159,117594.33686528,0
+SOCL.US,D,20141212,000000,17.5371,17.8072,17.5072,17.6448,149202.43739562,0
+SOCL.US,D,20141215,000000,17.8411,17.861,17.4196,17.4196,93953.239862589,0
+SOCL.US,D,20141216,000000,17.1844,17.3907,17.0469,17.0469,150939.54321579,0
+SOCL.US,D,20141217,000000,16.998,17.3917,16.8805,17.3707,129536.31217439,0
+SOCL.US,D,20141218,000000,17.6946,17.9298,17.6159,17.9098,161653.20106454,0
+SOCL.US,D,20141219,000000,17.9198,18.2725,17.8809,18.2138,140321.22046405,0
+SOCL.US,D,20141222,000000,18.145,18.2506,18.1251,18.2138,92273.335100618,0
+SOCL.US,D,20141223,000000,18.2337,18.2725,18.0673,18.1151,61826.315699072,0
+SOCL.US,D,20141224,000000,18.0463,18.0463,17.9298,17.9597,46788.458555626,0
+SOCL.US,D,20141226,000000,18.0274,18.2526,18.0274,18.145,54005.82716261,0
+SOCL.US,D,20141229,000000,17.9766,18.0623,17.8799,17.9088,77488.36684607,0
+SOCL.US,D,20141230,000000,17.8401,17.8899,17.7325,17.8211,68752.661378356,0
+SOCL.US,D,20141231,000000,17.8401,17.8999,17.6637,17.6637,64802.777780317,0
+SOCL.US,D,20150102,000000,17.86,17.86,17.585,17.7813,38857.582012105,0
+SOCL.US,D,20150105,000000,17.5949,17.7942,17.4435,17.5461,67986.970020301,0
+SOCL.US,D,20150106,000000,17.6637,17.6637,17.282,17.5262,64156.506175354,0
+SOCL.US,D,20150107,000000,17.6836,17.7325,17.4674,17.4963,60738.492065872,0
+SOCL.US,D,20150108,000000,17.7125,17.8899,17.6737,17.8211,53787.058203166,0
+SOCL.US,D,20150109,000000,17.8401,17.86,17.6936,17.8012,89069.072313896,0
+SOCL.US,D,20150112,000000,17.7424,17.7424,17.5162,17.6149,49967.633158925,0
+SOCL.US,D,20150113,000000,17.7424,17.8311,17.4963,17.6248,62988.400355202,0
+SOCL.US,D,20150114,000000,17.4096,17.6049,17.3598,17.5262,44616.825398574,0
+SOCL.US,D,20150115,000000,17.6049,17.6438,17.1764,17.1934,64805.788362328,0
+SOCL.US,D,20150116,000000,17.0857,17.3259,17.0558,17.3209,85536.656088008,0
+SOCL.US,D,20150120,000000,17.3309,17.3508,17.1694,17.2621,126860.90829421,0
+SOCL.US,D,20150121,000000,17.3209,17.585,17.301,17.5461,141195.29277449,0
+SOCL.US,D,20150122,000000,17.6438,17.9387,17.5561,17.8999,63360.708997192,0
+SOCL.US,D,20150123,000000,17.8999,18.1241,17.8999,18.0364,128261.83245653,0
+SOCL.US,D,20150126,000000,18.134,18.1729,17.9587,17.9686,39121.50970171,0
+SOCL.US,D,20150127,000000,17.7713,17.8311,17.6537,17.7912,47351.437391626,0
+SOCL.US,D,20150128,000000,17.9866,17.9866,17.5461,17.575,71211.303353761,0
+SOCL.US,D,20150129,000000,17.5561,17.7325,17.3508,17.7225,67279.483247787,0
+SOCL.US,D,20150130,000000,17.6049,17.7115,17.4873,17.5262,80875.271608108,0
+SOCL.US,D,20150202,000000,17.6537,17.7026,17.4186,17.6248,330263.8571558,0
+SOCL.US,D,20150203,000000,17.7424,17.9686,17.6986,17.9587,93691.319227658,0
+SOCL.US,D,20150204,000000,17.9487,18.1241,17.9487,18.0553,249391.5961297,0
+SOCL.US,D,20150205,000000,18.2716,18.2815,18.1878,18.2516,117825.14815277,0
+SOCL.US,D,20150206,000000,18.2815,18.3702,18.144,18.1829,202897.17108379,0
+SOCL.US,D,20150209,000000,18.0364,18.1829,18.0364,18.0653,48619.895945468,0
+SOCL.US,D,20150210,000000,18.2128,18.2915,18.154,18.2417,45589.24338803,0
+SOCL.US,D,20150211,000000,18.2028,18.3891,18.1659,18.3503,145303.73369176,0
+SOCL.US,D,20150212,000000,18.2915,18.3702,18.2516,18.3204,83957.104059728,0
+SOCL.US,D,20150213,000000,18.154,18.2327,18.134,18.1928,39356.335098544,0
+SOCL.US,D,20150217,000000,18.1829,18.2716,18.154,18.1729,100820.377429,0
+SOCL.US,D,20150218,000000,18.2616,18.3413,18.2128,18.2417,58510.661377955,0
+SOCL.US,D,20150219,000000,18.2028,18.3503,18.2028,18.3104,69502.29629902,0
+SOCL.US,D,20150220,000000,18.3204,18.3702,18.2516,18.3702,42152.162259148,0
+SOCL.US,D,20150223,000000,18.3792,18.3792,18.2128,18.2417,30223.232805417,0
+SOCL.US,D,20150224,000000,18.1829,18.3204,18.1829,18.3014,120436.32628338,0
+SOCL.US,D,20150225,000000,18.2915,18.428,18.2716,18.3891,97704.425047921,0
+SOCL.US,D,20150226,000000,18.3792,18.5755,18.3792,18.4479,143021.71252765,0
+SOCL.US,D,20150227,000000,18.5257,18.5944,18.3403,18.3503,65052.656087206,0
+SOCL.US,D,20150302,000000,18.3303,18.4579,18.3014,18.4579,722793.57498424,0
+SOCL.US,D,20150303,000000,18.3792,18.4978,18.3702,18.3891,69881.629632368,0
+SOCL.US,D,20150304,000000,18.2327,18.439,18.1829,18.429,81613.867728066,0
+SOCL.US,D,20150305,000000,18.4479,18.5755,18.439,18.5257,39684.48853771,0
+SOCL.US,D,20150306,000000,18.439,18.5456,18.3303,18.3303,51824.15873219,0
+SOCL.US,D,20150309,000000,18.3403,18.3602,18.2516,18.3204,122931.09524291,0
+SOCL.US,D,20150310,000000,18.134,18.2417,17.9766,18.0852,649749.8307133,0
+SOCL.US,D,20150311,000000,18.0752,18.1729,18.0264,18.1241,82022.303354185,0
+SOCL.US,D,20150312,000000,18.2227,18.2227,18.144,18.1928,23463.472664059,0
+SOCL.US,D,20150313,000000,18.134,18.1928,18.0065,18.0453,40909.795416065,0
+SOCL.US,D,20150316,000000,18.0453,18.1729,18.0065,18.0952,37338.241624038,0
+SOCL.US,D,20150317,000000,18.0453,18.4878,17.9686,18.3403,2610118.405746,0
+SOCL.US,D,20150318,000000,18.5655,19.1046,18.5456,18.9482,381646.46385975,0
+SOCL.US,D,20150319,000000,18.987,19.1146,18.9282,19.0169,449592.28925924,0
+SOCL.US,D,20150320,000000,18.8694,18.987,18.7907,18.9093,481829.60142982,0
+SOCL.US,D,20150323,000000,18.8405,19.1046,18.7907,19.0558,211788.42328872,0
+SOCL.US,D,20150324,000000,19.0558,19.2611,19.0558,19.1435,201790.28043119,0
+SOCL.US,D,20150325,000000,19.1734,19.291,18.8306,18.8894,76717.657851331,0
+SOCL.US,D,20150326,000000,18.8306,18.8306,18.6632,18.7718,39582.128749347,0
+SOCL.US,D,20150327,000000,18.7808,18.9581,18.7808,18.9282,30094.781306294,0
+SOCL.US,D,20150330,000000,19.1146,19.1534,18.9093,19.007,102629.73721743,0
+SOCL.US,D,20150331,000000,18.9482,19.0558,18.8495,18.9482,20626.500882643,0
+SOCL.US,D,20150401,000000,19.0468,19.0468,18.7718,18.8405,55089.636686462,0
+SOCL.US,D,20150402,000000,18.7907,19.007,18.7907,18.9681,55292.349208516,0
+SOCL.US,D,20150406,000000,19.007,19.271,19.007,19.2421,420211.01588948,0
+SOCL.US,D,20150407,000000,19.1534,19.4285,19.1534,19.3009,65173.079367634,0
+SOCL.US,D,20150408,000000,19.3986,19.8101,19.3697,19.8002,124054.0423329,0
+SOCL.US,D,20150409,000000,19.8101,19.8888,19.6925,19.8599,31656.26984251,0
+SOCL.US,D,20150410,000000,19.8789,20.0164,19.8789,20.0164,43562.118167492,0
+SOCL.US,D,20150413,000000,20.0951,20.1928,19.9975,20.0064,112525.5202866,0
+SOCL.US,D,20150414,000000,20.0463,20.0662,19.7812,19.9676,61924.661378088,0
+SOCL.US,D,20150415,000000,19.9287,20.134,19.8719,20.0852,63676.820108316,0
+SOCL.US,D,20150416,000000,20.1828,20.3393,20.1439,20.2705,69147.047621758,0
+SOCL.US,D,20150417,000000,19.9875,19.9875,19.7314,19.8201,540897.22047975,0
+SOCL.US,D,20150420,000000,19.9377,19.9975,19.8689,19.9377,52061.994711035,0
+SOCL.US,D,20150421,000000,20.1439,20.2217,20.0852,20.1539,37744.670195483,0
+SOCL.US,D,20150422,000000,20.2316,20.4279,20.2316,20.3891,125955.72663633,0
+SOCL.US,D,20150423,000000,20.3104,20.4279,20.2416,20.3004,34583.559084248,0
+SOCL.US,D,20150424,000000,20.4867,20.6292,20.399,20.5455,121250.18695361,0
+SOCL.US,D,20150427,000000,20.6541,20.7907,20.5754,20.5854,73555.543212759,0
+SOCL.US,D,20150428,000000,20.6053,20.6053,19.9377,20.2416,171549.98766104,0
+SOCL.US,D,20150429,000000,20.1539,20.3492,20.1539,20.2705,97427.451502936,0
+SOCL.US,D,20150430,000000,20.0752,20.0752,19.7613,19.8002,94977.841273564,0
+SOCL.US,D,20150501,000000,19.6048,19.6248,19.3208,19.5261,263613.58554825,0
+SOCL.US,D,20150504,000000,19.5859,19.6048,19.5172,19.6048,36624.733687502,0
+SOCL.US,D,20150505,000000,19.6148,19.6148,19.2611,19.281,215460.32981444,0
+SOCL.US,D,20150506,000000,19.3497,19.3497,19.0707,19.1385,108521.44621237,0
+SOCL.US,D,20150507,000000,19.2122,19.5949,19.1435,19.5949,171881.15168222,0
+SOCL.US,D,20150508,000000,19.7025,19.85,19.7025,19.7812,29687.349207513,0
+SOCL.US,D,20150511,000000,19.9088,19.9775,19.8101,19.8101,19383.130512223,0
+SOCL.US,D,20150512,000000,19.6826,19.8002,19.6337,19.7314,27469.553792964,0
+SOCL.US,D,20150513,000000,19.8689,20.0064,19.8689,19.9088,94264.333337028,0
+SOCL.US,D,20150514,000000,20.0463,20.1928,19.9476,20.1439,29993.425045267,0
+SOCL.US,D,20150515,000000,20.2296,20.2296,20.0622,20.1928,56310.92945547,0
+SOCL.US,D,20150518,000000,20.1051,20.125,19.9676,20.0662,25093.201059184,0
+SOCL.US,D,20150519,000000,20.0951,20.1439,19.9187,19.9287,56612.991183877,0
+SOCL.US,D,20150520,000000,19.9975,19.9975,19.8201,19.9088,24485.063493023,0
+SOCL.US,D,20150521,000000,19.8689,20.1539,19.84,20.1539,42643.890654229,0
+SOCL.US,D,20150522,000000,20.2117,20.3393,20.1928,20.1928,57334.527339108,0
+SOCL.US,D,20150526,000000,20.0951,20.0951,19.856,19.8689,23392.222223139,0
+SOCL.US,D,20150527,000000,19.9576,19.9576,19.8002,19.8988,71819.440919922,0
+SOCL.US,D,20150528,000000,19.8002,19.9008,19.7314,19.85,24517.176367804,0
+SOCL.US,D,20150529,000000,19.9775,19.9775,19.7613,19.7912,72533.952383795,0
+SOCL.US,D,20150601,000000,19.9476,20.2705,19.9377,20.1439,88002.322754772,0
+SOCL.US,D,20150602,000000,20.1639,20.3891,20.1639,20.3393,38689.992946843,0
+SOCL.US,D,20150603,000000,20.408,20.6541,20.3393,20.5954,96815.299827428,0
+SOCL.US,D,20150604,000000,20.5455,20.5854,20.3592,20.418,88141.813054601,0
+SOCL.US,D,20150605,000000,20.3791,20.6641,20.3004,20.6641,70187.705470123,0
+SOCL.US,D,20150608,000000,20.5166,20.5854,20.1738,20.2416,36726.089948529,0
+SOCL.US,D,20150609,000000,20.2516,20.2516,19.9088,20.1639,32242.32980726,0
+SOCL.US,D,20150610,000000,20.2516,20.41,20.2416,20.3791,14820.091711339,0
+SOCL.US,D,20150611,000000,20.3791,20.4479,20.3203,20.3791,14658.523810098,0
+SOCL.US,D,20150612,000000,20.3004,20.4279,20.3004,20.4279,22749.964727523,0
+SOCL.US,D,20150615,000000,20.2615,20.2615,20.1439,20.1928,14690.636684879,0
+SOCL.US,D,20150616,000000,20.1439,20.2027,20.0752,20.125,30809.292770167,0
+SOCL.US,D,20150617,000000,20.2516,20.4279,20.1928,20.3004,20198.998237123,0
+SOCL.US,D,20150618,000000,20.3393,20.4379,20.2516,20.4279,26728.950618331,0
+SOCL.US,D,20150619,000000,20.418,20.418,20.2904,20.3104,10712.654321407,0
+SOCL.US,D,20150622,000000,20.5166,20.5166,20.3004,20.3393,89980.275135802,0
+SOCL.US,D,20150623,000000,20.3592,20.5366,20.3203,20.5266,44241.506174573,0
+SOCL.US,D,20150624,000000,20.5166,20.5366,20.418,20.4768,28769.121694249,0
+SOCL.US,D,20150625,000000,20.4479,20.4678,20.3393,20.3492,15914.940035897,0
+SOCL.US,D,20150626,000000,20.3393,20.3393,19.9875,20.0752,64679.343917879,0
+SOCL.US,D,20150629,000000,19.6626,19.8201,19.3398,19.3597,112729.23633599,0
+SOCL.US,D,20150630,000000,19.5859,19.7314,19.556,19.6437,94296.446211808,0
+SOCL.US,D,20150701,000000,19.8301,19.8301,19.5172,19.5361,10814.010582434,0
+SOCL.US,D,20150702,000000,19.556,19.566,19.3796,19.5172,31523.80423404,0
+SOCL.US,D,20150706,000000,19.1335,19.1534,18.8106,18.8794,147721.23104635,0
+SOCL.US,D,20150707,000000,18.722,18.722,18.0065,18.6532,65596.567903805,0
+SOCL.US,D,20150708,000000,18.1141,18.2716,18.0752,18.0852,113851.17989864,0
+SOCL.US,D,20150709,000000,18.6532,18.8595,18.6343,18.6442,98956.827164372,0
+SOCL.US,D,20150710,000000,19.0558,19.0558,18.6931,18.7808,31320.088184649,0
+SOCL.US,D,20150713,000000,18.9093,19.0946,18.9093,19.0657,53048.462083208,0
+SOCL.US,D,20150714,000000,19.1046,19.3896,19.0518,19.291,34451.093475777,0
+SOCL.US,D,20150715,000000,19.2222,19.2611,18.8894,18.8894,41165.694886975,0
+SOCL.US,D,20150716,000000,19.1235,19.3009,19.1046,19.281,106506.36331987,0
+SOCL.US,D,20150717,000000,19.6726,19.8002,19.6437,19.6726,51110.650795654,0
+SOCL.US,D,20150720,000000,19.7125,19.7912,19.5759,19.6726,36929.80599792,0
+SOCL.US,D,20150721,000000,19.7125,19.8689,19.6726,19.8002,43459.758379128,0
+SOCL.US,D,20150722,000000,19.7025,19.7314,19.5261,19.556,65698.927692169,0
+SOCL.US,D,20150723,000000,19.5859,19.7125,19.5072,19.556,11324.805996916,0
+SOCL.US,D,20150724,000000,19.7812,19.7812,19.3986,19.4384,27035.026456086,0
+SOCL.US,D,20150727,000000,19.0369,19.0369,18.8106,18.8495,71004.57672236,0
+SOCL.US,D,20150728,000000,19.0269,19.2421,18.8106,19.2322,69575.553794614,0
+SOCL.US,D,20150729,000000,18.9681,19.0757,18.7618,19.0757,22953.680776914,0
+SOCL.US,D,20150730,000000,18.9183,18.9482,18.7419,18.8306,124868.90653047,0
+SOCL.US,D,20150731,000000,18.8694,18.8694,18.6532,18.6532,49580.271606881,0
+SOCL.US,D,20150803,000000,18.5655,18.5655,18.3104,18.4091,32153.015874276,0
+SOCL.US,D,20150804,000000,18.4091,18.5655,18.3503,18.4778,34991.994710366,0
+SOCL.US,D,20150805,000000,18.6632,18.8007,18.5844,18.6243,42440.174604838,0
+SOCL.US,D,20150806,000000,18.5555,18.6044,18.3204,18.3602,59741.989420331,0
+SOCL.US,D,20150807,000000,18.3792,18.4978,18.2915,18.4091,11528.522046307,0
+SOCL.US,D,20150810,000000,18.5077,18.7808,18.5077,18.722,63148.964729106,0
+SOCL.US,D,20150811,000000,18.5456,18.6731,18.2895,18.4479,32830.396826683,0
+SOCL.US,D,20150812,000000,18.1141,18.2915,17.86,18.2417,164044.60670837,0
+SOCL.US,D,20150813,000000,18.3891,18.3891,18.2128,18.2417,47438.744269937,0
+SOCL.US,D,20150814,000000,18.3204,18.419,18.2915,18.3702,22646.601411822,0
+SOCL.US,D,20150817,000000,18.2128,18.3702,18.1639,18.3104,18873.338625078,0
+SOCL.US,D,20150818,000000,18.1241,18.1829,18.0164,18.1041,57639.599649525,0
+SOCL.US,D,20150819,000000,17.9965,18.144,17.85,17.9965,79063.904765003,0
+SOCL.US,D,20150820,000000,17.7623,17.8311,17.3209,17.4375,72840.02822155,0
+SOCL.US,D,20150821,000000,16.9672,17.2232,16.8207,16.8207,155169.41094083,0
+SOCL.US,D,20150824,000000,15.301,16.4679,14.8994,16.0065,171851.04586211,0
+SOCL.US,D,20150825,000000,16.6642,16.9183,16.2726,16.2726,99671.338628245,0
+SOCL.US,D,20150826,000000,16.6244,16.8306,16.2228,16.7718,53966.689596471,0
+SOCL.US,D,20150827,000000,17.1246,17.3897,17.017,17.282,31625.160495067,0
+SOCL.US,D,20150828,000000,17.2322,17.4574,17.2322,17.4475,37541.957673429,0
+SOCL.US,D,20150831,000000,17.3309,17.4096,17.1635,17.2721,62639.172841961,0
+SOCL.US,D,20150901,000000,16.7429,16.9482,16.5656,16.7718,27443.462082204,0
+SOCL.US,D,20150902,000000,17.0459,17.0459,16.733,16.9482,42236.458555447,0
+SOCL.US,D,20150903,000000,17.0359,17.1047,16.9084,16.9771,30198.144621995,0
+SOCL.US,D,20150904,000000,16.713,16.8117,16.6543,16.713,63862.472665642,0
+SOCL.US,D,20150908,000000,17.1445,17.1545,17.017,17.0558,72635.308644822,0
+SOCL.US,D,20150909,000000,17.2322,17.3797,17.1635,17.1635,25300.931217923,0
+SOCL.US,D,20150910,000000,17.0658,17.3408,17.0459,17.3109,43010.178132197,0
+SOCL.US,D,20150911,000000,17.2133,17.3408,17.1545,17.3209,14894.35273427,0
+SOCL.US,D,20150914,000000,17.2721,17.292,17.1834,17.282,14384.560847125,0
+SOCL.US,D,20150915,000000,17.2422,17.5561,17.2422,17.4674,23769.548501813,0
+SOCL.US,D,20150916,000000,17.4873,17.86,17.4873,17.8211,9895.7830691709,0
+SOCL.US,D,20150917,000000,17.7424,18.0264,17.6248,17.8211,18798.074074811,0
+SOCL.US,D,20150918,000000,17.5461,17.7912,17.5461,17.6438,17240.599647942,0
+SOCL.US,D,20150921,000000,17.7524,17.86,17.6438,17.7026,14894.35273427,0
+SOCL.US,D,20150922,000000,17.4186,17.4774,17.2322,17.3109,11732.238095698,0
+SOCL.US,D,20150923,000000,17.301,17.3209,17.1824,17.2133,14519.033510269,0
+SOCL.US,D,20150924,000000,17.1635,17.1834,16.9034,17.1834,44876.738978831,0
+SOCL.US,D,20150925,000000,17.3109,17.3109,16.9871,16.9871,26728.950618331,0
+SOCL.US,D,20150928,000000,16.9771,17.0558,16.6154,16.6343,54715.320989799,0
+SOCL.US,D,20150929,000000,16.723,16.8695,16.6343,16.6742,14690.636684879,0
+SOCL.US,D,20150930,000000,16.9572,17.1445,16.9572,17.1445,62435.45679257,0
+SOCL.US,D,20151001,000000,17.1834,17.1834,16.8795,16.9871,22035.45326365,0
+SOCL.US,D,20151002,000000,16.8506,17.565,16.8506,17.565,30503.216932412,0
+SOCL.US,D,20151005,000000,17.7524,18.1141,17.7524,18.1041,130710.43915856,0
+SOCL.US,D,20151006,000000,17.9487,18.0952,17.87,17.9686,11936.957672426,0
+SOCL.US,D,20151007,000000,18.134,18.1729,17.9088,18.134,21831.737214259,0
+SOCL.US,D,20151008,000000,18.1141,18.3014,17.9686,18.1729,19383.130512223,0
+SOCL.US,D,20151009,000000,18.2227,18.3014,18.2028,18.3014,15098.06878366,0
+SOCL.US,D,20151012,000000,18.4091,18.4091,18.1141,18.1241,29525.781306272,0
+SOCL.US,D,20151013,000000,18.154,18.429,18.134,18.2128,26321.51851955,0
+SOCL.US,D,20151014,000000,18.1829,18.3014,18.0453,18.0453,25402.28747895,0
+SOCL.US,D,20151015,000000,18.2616,18.439,18.1639,18.439,33767.691359348,0
+SOCL.US,D,20151016,000000,18.5356,18.8106,18.5356,18.8007,24688.779542414,0
+SOCL.US,D,20151019,000000,18.6931,18.8495,18.6243,18.7618,32781.223987175,0
+SOCL.US,D,20151020,000000,18.6632,18.7718,18.5356,18.6383,23530.708995631,0
+SOCL.US,D,20151021,000000,18.6632,18.6632,18.3792,18.4679,44990.137567901,0
+SOCL.US,D,20151022,000000,18.6532,18.8206,18.6143,18.6931,64169.552030734,0
+SOCL.US,D,20151023,000000,18.8306,18.8306,18.6243,18.6442,37134.525574648,0
+SOCL.US,D,20151026,000000,18.6931,18.8694,18.6931,18.8206,51110.650795654,0
+SOCL.US,D,20151027,000000,18.8405,18.8694,18.722,18.7618,11834.597884062,0
+SOCL.US,D,20151028,000000,18.8206,19.0558,18.6731,19.0269,45499.929455046,0
+SOCL.US,D,20151029,000000,18.8405,18.8694,18.7319,18.7618,69371.837745223,0
+SOCL.US,D,20151030,000000,18.9282,18.9781,18.9093,18.9093,25300.931217923,0
+SOCL.US,D,20151102,000000,19.0169,19.1893,18.9482,19.1813,22307.40917195,0
+SOCL.US,D,20151103,000000,19.1534,19.4085,19.1534,19.3497,99875.054677636,0
+SOCL.US,D,20151104,000000,19.2521,19.3009,19.1734,19.2611,21842.776014965,0
+SOCL.US,D,20151105,000000,19.3796,19.5361,19.3109,19.3208,21628.021164869,0
+SOCL.US,D,20151106,000000,19.3208,19.3896,19.2611,19.3896,6527.9453265345,0
+SOCL.US,D,20151109,000000,19.281,19.3109,19.007,19.1534,50434.273370583,0
+SOCL.US,D,20151110,000000,19.1046,19.2222,19.007,19.1634,18566.259259987,0
+SOCL.US,D,20151111,000000,19.291,19.3896,19.2222,19.2322,12343.38624387,0
+SOCL.US,D,20151112,000000,19.291,19.4085,19.1833,19.1923,37848.033511184,0
+SOCL.US,D,20151113,000000,19.0847,19.0946,18.7808,18.8495,35093.350971393,0
+SOCL.US,D,20151116,000000,18.8106,19.0946,18.8106,19.0757,27544.818343231,0
+SOCL.US,D,20151117,000000,19.0468,19.2122,19.0468,19.1046,16424.731923042,0
+SOCL.US,D,20151118,000000,19.1335,19.566,19.1335,19.5461,69676.910055641,0
+SOCL.US,D,20151119,000000,19.556,19.7224,19.556,19.6826,32237.312170576,0
+SOCL.US,D,20151120,000000,19.7713,20.0064,19.6726,19.9476,24688.779542414,0
+SOCL.US,D,20151123,000000,19.9875,20.0363,19.7713,19.84,350839.17814426,0
+SOCL.US,D,20151124,000000,19.6626,20.0064,19.6626,19.8988,1307558.9894692,0
+SOCL.US,D,20151125,000000,20.0264,20.0463,19.8789,19.9975,22443.888889768,0
+SOCL.US,D,20151127,000000,19.9576,19.9576,19.7314,19.8002,10814.010582434,0
+SOCL.US,D,20151130,000000,19.7812,19.9187,19.7224,19.8789,12242.029982843,0
+SOCL.US,D,20151201,000000,19.8789,20.115,19.8789,20.0363,76746.760144101,0
+SOCL.US,D,20151202,000000,20.0463,20.2306,19.9676,20.0563,48768.417991329,0
+SOCL.US,D,20151203,000000,20.115,20.1738,19.7224,19.7713,40623.790125049,0
+SOCL.US,D,20151204,000000,19.7613,19.9287,19.4584,19.8988,29482.629630785,0
+SOCL.US,D,20151207,000000,19.8789,19.8789,19.6537,19.7025,24075.624339568,0
+SOCL.US,D,20151208,000000,19.3986,19.7852,19.3597,19.7513,13611.844797712,0
+SOCL.US,D,20151209,000000,19.7912,19.7912,19.3497,19.4584,398275.91535952,0
+SOCL.US,D,20151210,000000,19.5261,19.6925,19.5072,19.6048,139866.62258044,0
+SOCL.US,D,20151211,000000,19.3697,19.3896,19.0847,19.0847,20811.149912632,0
+SOCL.US,D,20151214,000000,19.1833,19.291,18.9482,19.271,52369.074076126,0
+SOCL.US,D,20151215,000000,19.3497,19.5172,19.3109,19.3109,31216.724868948,0
+SOCL.US,D,20151216,000000,19.5361,19.7414,19.4673,19.7125,51824.15873219,0
+SOCL.US,D,20151217,000000,19.9088,19.9975,19.6537,19.6537,27647.178131595,0
+SOCL.US,D,20151218,000000,19.5172,19.6626,19.3597,19.4185,44479.342153419,0
+SOCL.US,D,20151221,000000,19.5172,19.5172,19.3109,19.3896,38969.977073838,0
+SOCL.US,D,20151222,000000,19.4285,19.566,19.3796,19.556,45628.380954169,0
+SOCL.US,D,20151223,000000,19.6537,19.7125,19.6248,19.6826,26321.51851955,0
+SOCL.US,D,20151224,000000,19.6148,19.6816,19.5172,19.5461,34704.985892013,0
+SOCL.US,D,20151228,000000,19.5072,19.5361,19.3497,19.5261,21577.844798024,0
+SOCL.US,D,20151229,000000,19.6736,19.7463,19.6158,19.7324,64060.167551011,0
+SOCL.US,D,20151230,000000,19.6736,19.6935,19.5271,19.5271,15366.010582613,0
+SOCL.US,D,20151231,000000,19.5371,19.5849,19.4584,19.4783,12727.737213903,0
+SOCL.US,D,20160104,000000,19.1056,19.3507,18.6363,18.9193,46869.744269914,0
+SOCL.US,D,20160105,000000,19.1445,19.1744,19.0568,19.1056,13156.243386759,0
+SOCL.US,D,20160106,000000,18.8116,18.995,18.7299,18.8904,81168.301590483,0
+SOCL.US,D,20160107,000000,18.4689,18.6253,18.135,18.2038,97097.291009096,0
+SOCL.US,D,20160108,000000,18.2925,18.3443,17.9009,17.9009,28099.768960537,0
+SOCL.US,D,20160111,000000,17.9686,18.0962,17.4684,17.6547,31839.915345163,0
+SOCL.US,D,20160112,000000,17.7534,17.9098,17.5072,17.7434,23208.576720486,0
+SOCL.US,D,20160113,000000,17.861,17.8909,17.292,17.3747,89506.610232785,0
+SOCL.US,D,20160114,000000,17.4006,17.7823,17.0668,17.6547,57497.098767686,0
+SOCL.US,D,20160115,000000,17.1455,17.2382,16.7728,17.1057,42672.992946999,0
+SOCL.US,D,20160119,000000,17.283,17.4006,16.9094,17.0957,439566.04763627,0
+SOCL.US,D,20160120,000000,16.6941,16.8994,16.2238,16.734,903532.86246927,0
+SOCL.US,D,20160121,000000,16.5765,17.0768,16.5426,16.8217,89817.703707224,0
+SOCL.US,D,20160122,000000,17.3119,17.4684,17.2492,17.3707,13711.194004065,0
+SOCL.US,D,20160125,000000,17.3518,17.4385,17.1943,17.302,17257.659612669,0
+SOCL.US,D,20160126,000000,17.3518,17.4285,17.2571,17.4006,18259.179894896,0
+SOCL.US,D,20160127,000000,17.3608,17.576,17.1256,17.2631,10067.386243781,0
+SOCL.US,D,20160128,000000,17.6348,17.7673,17.4026,17.5272,8366.4074077353,0
+SOCL.US,D,20160129,000000,17.586,17.9397,17.586,17.9397,18754.922399324,0
+SOCL.US,D,20160201,000000,17.9686,18.2526,17.9686,18.2038,109823.02116833,0
+SOCL.US,D,20160202,000000,18.2038,18.2038,17.6667,17.7534,133477.1640264,0
+SOCL.US,D,20160203,000000,17.871,17.9048,17.2043,17.4783,18919.500882576,0
+SOCL.US,D,20160204,000000,17.4783,17.6946,17.3707,17.566,19131.245150662,0
+SOCL.US,D,20160205,000000,16.9392,16.998,16.1949,16.2537,52800.590830993,0
+SOCL.US,D,20160208,000000,15.9587,16.0275,15.6847,15.8511,135641.77249209,0
+SOCL.US,D,20160209,000000,15.5183,15.9607,15.4983,15.6159,30515.259260455,0
+SOCL.US,D,20160210,000000,15.7046,15.9198,15.6747,15.7245,23061.058201962,0
+SOCL.US,D,20160211,000000,15.3708,15.5571,15.2432,15.4884,46422.171077657,0
+SOCL.US,D,20160212,000000,15.5472,15.6657,15.4106,15.5671,72375.395064565,0
+SOCL.US,D,20160216,000000,15.9099,16.2238,15.9099,16.2048,11191.336861109,0
+SOCL.US,D,20160217,000000,16.2925,16.5476,16.1949,16.5078,12200.88536203,0
+SOCL.US,D,20160218,000000,16.6752,16.6941,16.449,16.5177,70053.232806978,0
+SOCL.US,D,20160219,000000,16.4689,16.7718,16.4689,16.6652,19308.869489293,0
+SOCL.US,D,20160222,000000,16.9582,17.1894,16.9193,17.1156,8693.5573195647,0
+SOCL.US,D,20160223,000000,17.0469,17.0469,16.8316,16.8416,9805.4656088499,0
+SOCL.US,D,20160224,000000,16.6553,16.998,16.2547,16.9881,16244.0970024,0
+SOCL.US,D,20160225,000000,16.9492,16.9492,16.7439,16.8894,7751.2451502156,0
+SOCL.US,D,20160226,000000,17.0668,17.0668,16.9094,16.9094,32639.726632673,0
+SOCL.US,D,20160229,000000,16.998,17.1943,16.9881,17.008,12403.597884084,0
+SOCL.US,D,20160301,000000,17.1844,17.2731,17.1714,17.2631,8524.9647269655,0
+SOCL.US,D,20160302,000000,17.3119,17.4684,17.3119,17.4684,25217.63844896,0
+SOCL.US,D,20160303,000000,17.3518,17.4734,17.3518,17.4285,110300.70018069,0
+SOCL.US,D,20160304,000000,17.5471,17.8221,17.5371,17.586,19229.590829678,0
+SOCL.US,D,20160307,000000,17.5172,17.7155,17.4196,17.5072,20938.597884418,0
+SOCL.US,D,20160308,000000,17.3319,17.3737,17.2432,17.2731,14251.091711317,0
+SOCL.US,D,20160309,000000,17.2143,17.295,17.1555,17.2143,14187.869489092,0
+SOCL.US,D,20160310,000000,17.3907,17.3907,16.9681,17.1057,12761.857143357,0
+SOCL.US,D,20160311,000000,17.3807,17.5571,17.3807,17.5371,9287.6455030095,0
+SOCL.US,D,20160314,000000,17.5959,17.7823,17.5959,17.7534,14705.689594933,0
+SOCL.US,D,20160315,000000,17.566,17.566,17.3807,17.4196,23393.225750476,0
+SOCL.US,D,20160316,000000,17.3807,17.7135,17.3807,17.6747,12621.363316191,0
+SOCL.US,D,20160317,000000,17.7036,17.9138,17.7036,17.9009,39013.128749324,0
+SOCL.US,D,20160318,000000,17.9876,18.0274,17.9308,17.9397,20858.315697466,0
+SOCL.US,D,20160321,000000,17.9098,18.0463,17.9098,17.9686,8560.088183757,0
+SOCL.US,D,20160322,000000,17.871,18.0772,17.871,18.0663,7531.4726634345,0
+SOCL.US,D,20160323,000000,18.0862,18.0862,17.7922,17.7922,10175.767196166,0
+SOCL.US,D,20160324,000000,17.576,17.861,17.576,17.861,56538.730160946,0
+SOCL.US,D,20160328,000000,17.8221,17.8909,17.6368,17.7036,8722.6596123348,0
+SOCL.US,D,20160329,000000,17.6159,17.9298,17.6159,17.9098,15890.855379811,0
+SOCL.US,D,20160330,000000,18.0463,18.155,18.0463,18.0663,8220.8959438848,0
+SOCL.US,D,20160331,000000,18.0274,18.1191,17.8321,18.0563,8048.289241938,0
+SOCL.US,D,20160401,000000,17.8321,17.9876,17.8022,17.9876,8542.0246916928,0
+SOCL.US,D,20160404,000000,17.9597,18.0563,17.9597,17.9975,6256.9929455715,0
+SOCL.US,D,20160405,000000,17.7723,17.8221,17.7334,17.8122,13220.469136321,0
+SOCL.US,D,20160406,000000,17.7922,18.0962,17.7922,18.0962,8620.299823971,0
+SOCL.US,D,20160407,000000,17.9776,18.0962,17.8809,17.9686,12984.640212149,0
+SOCL.US,D,20160408,000000,18.135,18.135,17.8022,17.8809,197687.86067794,0
+SOCL.US,D,20160411,000000,17.9686,18.0862,17.8809,17.9098,6492.821869743,0
+SOCL.US,D,20160412,000000,17.9686,18.145,17.9009,18.1151,10154.693122091,0
+SOCL.US,D,20160413,000000,18.2925,18.5466,18.2925,18.4689,24164.938272552,0
+SOCL.US,D,20160414,000000,18.4788,18.5466,18.4061,18.4489,17531.622575643,0
+SOCL.US,D,20160415,000000,18.44,18.44,18.2945,18.3313,5251.4585539977,0
+SOCL.US,D,20160418,000000,18.2138,18.4987,18.2138,18.4987,5825.4761907045,0
+SOCL.US,D,20160419,000000,18.43,18.5267,18.3513,18.4888,14633.435626676,0
+SOCL.US,D,20160420,000000,18.4101,18.6253,18.4101,18.5854,4075.3245151509,0
+SOCL.US,D,20160421,000000,18.5466,18.6253,18.4898,18.5765,23223.62963054,0
+SOCL.US,D,20160422,000000,18.42,18.5466,18.2925,18.3712,9972.0511467753,0
+SOCL.US,D,20160425,000000,18.2925,18.3513,18.2427,18.2925,12994.675485518,0
+SOCL.US,D,20160426,000000,18.3024,18.3901,18.3024,18.3802,45261.089948864,0
+SOCL.US,D,20160427,000000,18.2138,18.2337,18.0015,18.1739,19661.107584545,0
+SOCL.US,D,20160428,000000,18.4101,18.5954,18.2825,18.3024,25310.966491292,0
+SOCL.US,D,20160429,000000,18.3612,18.4788,18.1739,18.2626,21244.673722173,0
+SOCL.US,D,20160502,000000,18.3612,18.3622,18.2237,18.3612,9975.061728786,0
+SOCL.US,D,20160503,000000,18.1938,18.1938,18.0463,18.0463,5012.6190478155,0
+SOCL.US,D,20160504,000000,17.9776,18.135,17.8909,18.0762,9726.1869492348,0
+SOCL.US,D,20160505,000000,18.2626,18.3612,18.1151,18.13,3798.3509701665,0
+SOCL.US,D,20160506,000000,18.0364,18.2646,18.0364,18.2646,8216.8818345372,0
+SOCL.US,D,20160509,000000,18.2427,18.3513,18.0962,18.1051,14219.982363873,0
+SOCL.US,D,20160510,000000,18.135,18.4689,18.135,18.4589,42387.991183319,0
+SOCL.US,D,20160511,000000,18.5167,18.5655,18.42,18.42,5397.9735451851,0
+SOCL.US,D,20160512,000000,18.5466,18.5466,18.2237,18.3114,22262.25044179,0
+SOCL.US,D,20160513,000000,18.3712,18.5227,18.3712,18.44,13414.149912342,0
+SOCL.US,D,20160516,000000,18.4987,18.6741,18.4987,18.6253,27510.698413777,0
+SOCL.US,D,20160517,000000,18.6841,18.8505,18.6741,18.713,13477.372134567,0
+SOCL.US,D,20160518,000000,18.6054,18.698,18.5087,18.5296,12659.497354994,0
+SOCL.US,D,20160519,000000,18.419,18.425,18.3612,18.3802,9934.92063531,0
+SOCL.US,D,20160520,000000,18.5177,18.6542,18.5177,18.5765,6107.4673723734,0
+SOCL.US,D,20160523,000000,18.6452,18.6642,18.5267,18.5565,9852.6313936842,0
+SOCL.US,D,20160524,000000,18.6452,18.8216,18.6452,18.8017,15310.816579083,0
+SOCL.US,D,20160525,000000,18.8316,18.9791,18.8017,18.9193,11128.114638884,0
+SOCL.US,D,20160526,000000,18.988,18.998,18.9173,18.9591,7783.3580249964,0
+SOCL.US,D,20160527,000000,19.0279,19.282,19.0279,19.2531,19627.991182427,0
+SOCL.US,D,20160531,000000,19.3906,19.5949,19.3906,19.5471,26739.989419037,0
+SOCL.US,D,20160601,000000,19.4584,19.5271,19.2939,19.4883,21154.356261852,0
+SOCL.US,D,20160602,000000,19.4683,19.5471,19.3906,19.5182,10206.87654361,0
+SOCL.US,D,20160603,000000,19.4584,19.567,19.3806,19.567,10973.571429002,0
+SOCL.US,D,20160606,000000,19.6258,19.7822,19.6238,19.7035,14331.373898269,0
+SOCL.US,D,20160607,000000,19.7523,19.7742,19.5182,19.6736,13478.375661904,0
+SOCL.US,D,20160608,000000,19.7523,19.8191,19.7035,19.7523,9748.2645506466,0
+SOCL.US,D,20160609,000000,19.7035,19.7424,19.6158,19.6935,18498.019401078,0
+SOCL.US,D,20160610,000000,19.3119,19.3189,19.0857,19.1056,10447.723104466,0
+SOCL.US,D,20160613,000000,20.0174,20.1549,19.851,19.8609,38516.382717559,0
+SOCL.US,D,20160614,000000,19.8898,19.9387,19.7135,19.8998,19796.583775026,0
+SOCL.US,D,20160615,000000,20.0961,20.2914,20.0373,20.116,110351.88007487,0
+SOCL.US,D,20160616,000000,19.9486,20.0423,19.7723,20.0274,7370.9082895305,0
+SOCL.US,D,20160617,000000,20.0074,20.0074,19.8978,19.9297,4356.3121694829,0
+SOCL.US,D,20160620,000000,20.2815,20.3701,20.2127,20.2127,12697.631393796,0
+SOCL.US,D,20160621,000000,20.2715,20.2914,20.2127,20.2675,28285.421517863,0
+SOCL.US,D,20160622,000000,20.3014,20.3353,20.1748,20.2326,4218.8289243276,0
+SOCL.US,D,20160623,000000,20.4,20.6352,20.4,20.6352,18314.373898425,0
+SOCL.US,D,20160624,000000,19.8012,20.1738,19.8012,19.9686,20837.241623392,0
+SOCL.US,D,20160627,000000,19.7523,19.7523,19.3119,19.3996,34990.991183029,0
+SOCL.US,D,20160628,000000,19.7922,19.9785,19.7135,19.9297,44170.255733653,0
+SOCL.US,D,20160629,000000,20.1449,20.3353,20.137,20.2625,41980.559084538,0
+SOCL.US,D,20160630,000000,20.3014,20.5306,20.3014,20.5176,12582.225750052,0
+SOCL.US,D,20160701,000000,20.6153,20.7488,20.5665,20.6063,19007.811288223,0
+SOCL.US,D,20160705,000000,20.5176,20.5465,20.4459,20.5435,20601.41269922,0
+SOCL.US,D,20160706,000000,20.419,20.5376,20.3114,20.5266,9170.2328045922,0
+SOCL.US,D,20160707,000000,20.6153,20.7817,20.6153,20.7468,21233.634921467,0
+SOCL.US,D,20160708,000000,20.8794,21.0268,20.8116,21.0268,39709.576721133,0
+SOCL.US,D,20160711,000000,21.0856,21.2042,21.0667,21.1584,13141.190476706,0
+SOCL.US,D,20160712,000000,21.1843,21.3995,21.1843,21.2829,86121.712525421,0
+SOCL.US,D,20160713,000000,21.3507,21.3507,21.0169,21.0468,18411.716050104,0
+SOCL.US,D,20160714,000000,21.2142,21.2142,21.1155,21.1643,75458.231043522,0
+SOCL.US,D,20160715,000000,21.0856,21.1614,20.9979,20.9979,33362.266315241,0
+SOCL.US,D,20160718,000000,21.0667,21.2909,21.0667,21.2331,31205.686068242,0
+SOCL.US,D,20160719,000000,21.2431,21.3198,21.1265,21.2231,22161.8977081,0
+SOCL.US,D,20160720,000000,21.273,21.3796,21.2331,21.2331,13743.306878846,0
+SOCL.US,D,20160721,000000,21.3208,21.3308,21.1643,21.1643,26445.955909326,0
+SOCL.US,D,20160722,000000,21.1494,21.3009,21.1494,21.2789,6201.798942042,0
+SOCL.US,D,20160725,000000,21.3108,21.3786,21.2231,21.3308,19975.211640994,0
+SOCL.US,D,20160726,000000,21.4284,21.549,21.4234,21.4882,17945.075838446,0
+SOCL.US,D,20160727,000000,21.3796,21.3796,21.1753,21.3208,35605.149913212,0
+SOCL.US,D,20160728,000000,21.4683,21.6148,21.4394,21.6148,56604.962965181,0
+SOCL.US,D,20160729,000000,21.5659,21.6347,21.5121,21.6247,26390.761905796,0
+SOCL.US,D,20160801,000000,21.7722,21.7722,21.4972,21.6546,43766.83774422,0
+SOCL.US,D,20160802,000000,21.6845,21.6845,21.3896,21.4882,16259.149912454,0
+SOCL.US,D,20160803,000000,21.4782,21.7583,21.4284,21.7134,41050.289243231,0
+SOCL.US,D,20160804,000000,21.7722,21.9874,21.6745,21.9675,71064.788362573,0
+SOCL.US,D,20160805,000000,21.9675,22.11,21.7722,22.0761,32556.43386371,0
+SOCL.US,D,20160808,000000,22.125,22.1469,21.9775,22.0811,13913.906526118,0
+SOCL.US,D,20160809,000000,22.2326,22.5465,22.2136,22.5465,49386.59083086,0
+SOCL.US,D,20160810,000000,22.7527,22.8165,22.5853,22.7916,42753.275133951,0
+SOCL.US,D,20160811,000000,22.9002,23.0856,22.8604,23.0756,38538.460318971,0
+SOCL.US,D,20160812,000000,23.3407,23.3407,22.8703,22.9979,47406.631395156,0
+SOCL.US,D,20160815,000000,23.2719,23.525,23.2669,23.4393,239739.6702034,0
+SOCL.US,D,20160816,000000,23.4393,23.4493,23.2231,23.243,1052668.0635333,0
+SOCL.US,D,20160817,000000,23.3606,23.3606,22.9869,23.1743,144722.6913637,0
+SOCL.US,D,20160818,000000,23.1743,23.1743,22.9481,23.0557,39772.798943358,0
+SOCL.US,D,20160819,000000,22.9291,23.0367,22.9291,23.0258,29826.839507342,0
+SOCL.US,D,20160822,000000,23.0268,23.0417,22.8604,22.96,14398.610229841,0
+SOCL.US,D,20160823,000000,23.0457,23.1743,23.0457,23.1055,64151.488538669,0
+SOCL.US,D,20160824,000000,23.1244,23.1244,22.8115,22.8115,27437.440918183,0
+SOCL.US,D,20160825,000000,22.8016,22.8803,22.7228,22.8414,73697.040567262,0
+SOCL.US,D,20160826,000000,22.8903,23.0656,22.8534,22.9869,15182.36507996,0
+SOCL.US,D,20160829,000000,23.1344,23.1832,23.0557,23.1643,35123.4567915,0
+SOCL.US,D,20160830,000000,23.1832,23.2958,23.0856,23.1324,22743.943563502,0
+SOCL.US,D,20160831,000000,23.1244,23.2819,23.0955,23.25,44172.262788327,0
+SOCL.US,D,20160901,000000,23.3118,23.4682,23.3118,23.4443,19290.805997229,0
+SOCL.US,D,20160902,000000,23.526,23.6934,23.526,23.5858,24109.744269022,0
+SOCL.US,D,20160906,000000,23.9286,24.1737,23.9286,24.1339,210448.71429396,0
+SOCL.US,D,20160907,000000,24.3601,24.3601,23.9724,24.0561,890951.64024656,0
+SOCL.US,D,20160908,000000,24.085,24.1837,23.9685,24.0173,91882.962966564,0
+SOCL.US,D,20160909,000000,23.821,23.821,23.3118,23.3995,68078.291007959,0
+SOCL.US,D,20160912,000000,23.233,23.7233,23.0557,23.7034,31480.652558553,0
+SOCL.US,D,20160913,000000,23.526,23.5559,23.2719,23.3935,45149.698414468,0
+SOCL.US,D,20160914,000000,23.4094,23.6356,23.4094,23.5071,16834.171076497,0
+SOCL.US,D,20160915,000000,23.6147,23.8598,23.5659,23.811,27456.507937584,0
+SOCL.US,D,20160916,000000,23.9386,23.9784,23.8309,23.8309,65204.188715078,0
+SOCL.US,D,20160919,000000,24.0651,24.0751,23.7134,23.801,72454.67372418,0
+SOCL.US,D,20160920,000000,23.9286,23.9784,23.7871,23.801,28354.664904109,0
+SOCL.US,D,20160921,000000,23.9386,24.2126,23.9386,24.1837,86404.707234427,0
+SOCL.US,D,20160922,000000,24.3312,24.4587,24.3112,24.38,97017.008822144,0
+SOCL.US,D,20160923,000000,24.5464,24.8304,24.5464,24.6829,220442.84304215,0
+SOCL.US,D,20160926,000000,24.5863,24.6241,24.37,24.6142,36376.862435288,0
+SOCL.US,D,20160927,000000,24.6142,24.9779,24.6142,24.9679,119443.83774719,0
+SOCL.US,D,20160928,000000,25.0078,25.0188,24.6929,24.9779,65160.033512254,0
+SOCL.US,D,20160929,000000,24.9091,24.9191,24.668,24.7228,48003.730160611,0
+SOCL.US,D,20160930,000000,24.7128,24.8015,24.5663,24.7517,66154.529103122,0
+SOCL.US,D,20161003,000000,25.1732,25.1732,24.7816,24.9679,36084.83598025,0
+SOCL.US,D,20161004,000000,25.1543,25.1543,24.941,25.0078,29787.701941203,0
+SOCL.US,D,20161005,000000,25.232,25.3008,25.1304,25.222,71421.040567173,0
+SOCL.US,D,20161006,000000,24.6142,24.6142,24.38,24.4488,110016.70194435,0
+SOCL.US,D,20161007,000000,24.4677,24.5076,24.2026,24.3013,27265.837743573,0
+SOCL.US,D,20161010,000000,24.1837,24.4089,24.1837,24.3312,55705.802471319,0
+SOCL.US,D,20161011,000000,24.3501,24.3501,23.8389,23.9585,74762.78659905,0
+SOCL.US,D,20161012,000000,23.9585,23.9784,23.8499,23.8798,26426.888889925,0
+SOCL.US,D,20161013,000000,23.7423,23.7911,23.3765,23.7911,88054.50617629,0
+SOCL.US,D,20161014,000000,23.7423,23.8369,23.3805,23.3995,49735.818344101,0
+SOCL.US,D,20161017,000000,23.4194,23.4842,23.3656,23.3706,143782.38624902,0
+SOCL.US,D,20161018,000000,23.6536,23.7472,23.5858,23.6247,72062.294535452,0
+SOCL.US,D,20161019,000000,23.7223,23.7522,23.6635,23.7423,54769.511465991,0
+SOCL.US,D,20161020,000000,23.7223,23.7721,23.5758,23.6346,30646.721341589,0
+SOCL.US,D,20161021,000000,23.5659,23.7323,23.4782,23.6934,44112.051148113,0
+SOCL.US,D,20161024,000000,23.8529,24.0063,23.801,23.8598,46027.784834255,0
+SOCL.US,D,20161025,000000,23.9485,23.9485,23.7223,23.7223,41095.447973392,0
+SOCL.US,D,20161026,000000,23.7134,23.7134,23.4981,23.5071,28588.486773607,0
+SOCL.US,D,20161027,000000,23.6247,23.6356,23.252,23.2719,43263.067021096,0
+SOCL.US,D,20161028,000000,23.2918,23.4483,23.1832,23.2619,35662.350971415,0
+SOCL.US,D,20161031,000000,23.3118,23.3118,23.0367,23.0367,79596.777780897,0
+SOCL.US,D,20161101,000000,23.0367,23.0567,22.684,22.7916,73329.749561957,0
+SOCL.US,D,20161102,000000,22.9092,22.9092,22.3512,22.4478,39331.246915122,0
+SOCL.US,D,20161103,000000,22.4379,22.5445,22.1738,22.2525,112100.02469575,0
+SOCL.US,D,20161104,000000,22.2525,22.4976,22.1738,22.2824,210892.27337687,0
+SOCL.US,D,20161107,000000,22.6641,22.9291,22.6641,22.8016,1111396.4903434,0
+SOCL.US,D,20161108,000000,22.8016,22.976,22.6491,22.8903,43455.744269781,0
+SOCL.US,D,20161109,000000,22.674,23.1135,22.5066,23.0756,68832.943565308,0
+SOCL.US,D,20161110,000000,23.0856,23.0856,22.2326,22.4976,101063.23104453,0
+SOCL.US,D,20161111,000000,22.3213,22.5365,22.115,22.399,87419.273372033,0
+SOCL.US,D,20161114,000000,22.409,22.409,21.7901,21.8699,293684.28219846,0
+SOCL.US,D,20161115,000000,22.1549,22.396,22.1549,22.3213,479085.95769073,0
+SOCL.US,D,20161116,000000,22.1648,22.3073,21.6646,21.6646,90661.670197557,0
+SOCL.US,D,20161117,000000,22.3213,22.4508,22.3213,22.3611,47408.63844983,0
+SOCL.US,D,20161118,000000,22.4478,22.4877,22.3223,22.3611,29908.125221631,0
+SOCL.US,D,20161121,000000,22.39,22.5754,22.39,22.5066,121063.53086894,0
+SOCL.US,D,20161122,000000,22.6152,22.7228,22.5465,22.674,947077.92067204,0
+SOCL.US,D,20161123,000000,22.5664,22.6641,22.4329,22.6441,91250.740744317,0
+SOCL.US,D,20161125,000000,22.6441,22.6541,22.4877,22.5574,14800.021164601,0
+SOCL.US,D,20161128,000000,22.5754,22.7129,22.5465,22.6541,104431.06878716,0
+SOCL.US,D,20161129,000000,22.6252,22.7328,22.6152,22.684,50809.592594584,0
+SOCL.US,D,20161130,000000,22.7428,22.7816,22.4578,22.5066,42455.227514891,0
+SOCL.US,D,20161201,000000,22.5166,22.5166,21.9386,21.9585,181856.21341101,0
+SOCL.US,D,20161202,000000,21.9087,22.0662,21.9087,22.0173,27502.670195081,0
+SOCL.US,D,20161205,000000,21.9874,22.2525,21.9775,22.2136,45869.227515025,0
+SOCL.US,D,20161206,000000,22.3013,22.3013,22.0562,22.1349,109876.20811718,0
+SOCL.US,D,20161207,000000,22.1349,22.5465,22.1349,22.5365,46350.920636737,0
+SOCL.US,D,20161208,000000,22.5853,22.694,22.5106,22.684,22427.832452378,0
+SOCL.US,D,20161209,000000,22.7527,22.7527,22.6053,22.6152,17787.522046552,0
+SOCL.US,D,20161212,000000,22.7816,22.7816,22.1887,22.2236,16965.633157631,0
+SOCL.US,D,20161213,000000,22.4189,22.6242,22.4189,22.4578,41298.160495446,0
+SOCL.US,D,20161214,000000,22.3701,22.4478,22.0961,22.0961,15405.148148752,0
+SOCL.US,D,20161215,000000,22.125,22.1738,21.8808,21.9087,32783.231041849,0
+SOCL.US,D,20161216,000000,21.8121,22.0074,21.6745,21.7134,72213.827163324,0
+SOCL.US,D,20161219,000000,21.7134,21.7234,21.5271,21.547,64340.151678007,0
+SOCL.US,D,20161220,000000,21.6158,21.7533,21.547,21.7034,39822.975310203,0
+SOCL.US,D,20161221,000000,21.6247,21.7234,21.5281,21.5958,18230.077602125,0
+SOCL.US,D,20161222,000000,21.556,21.556,21.2201,21.263,52573.793652854,0
+SOCL.US,D,20161223,000000,21.2909,21.3537,21.2481,21.3208,9362.910053277,0
+SOCL.US,D,20161227,000000,21.4284,21.556,21.3208,21.4972,23399.246914497,0
+SOCL.US,D,20161228,000000,21.6048,21.6048,21.3098,21.3298,47928.465610344,0
+SOCL.US,D,20161229,000000,21.4872,21.536,21.3188,21.3497,13630.911817113,0
+SOCL.US,D,20161230,000000,21.4085,21.4085,21.1524,21.2311,30200.151676669,0
+SOCL.US,D,20170103,000000,21.2999,21.5261,21.2999,21.4274,31400.370371601,0
+SOCL.US,D,20170104,000000,21.4473,21.8011,21.4473,21.7911,66881.082895037,0
+SOCL.US,D,20170105,000000,21.84,22.3611,21.84,22.3312,23001.850089085,0
+SOCL.US,D,20170106,000000,22.4,22.4389,22.2425,22.3801,83897.895946851,0
+SOCL.US,D,20170109,000000,22.41,22.6063,22.41,22.6063,284787.0088295,0
+SOCL.US,D,20170110,000000,22.6262,22.7537,22.6262,22.6651,13228.497355016,0
+SOCL.US,D,20170111,000000,22.7149,22.7438,22.5335,22.7049,15939.024691983,0
+SOCL.US,D,20170112,000000,22.675,22.7049,22.4588,22.6949,21054.003528162,0
+SOCL.US,D,20170113,000000,22.7926,23.0088,22.7926,22.9102,71337.74779821,0
+SOCL.US,D,20170117,000000,22.8414,22.9102,22.7737,22.8713,44420.134040542,0
+SOCL.US,D,20170118,000000,22.9102,22.9102,22.7747,22.8913,22315.437390645,0
+SOCL.US,D,20170119,000000,22.8614,22.8614,22.7059,22.8026,10401.560846968,0
+SOCL.US,D,20170120,000000,22.8125,22.8125,22.6651,22.7338,28844.386244517,0
+SOCL.US,D,20170123,000000,22.7737,23.1663,22.6451,23.1663,8604.2433865806,0
+SOCL.US,D,20170124,000000,23.0776,23.1663,23.0188,23.1563,19964.172840289,0
+SOCL.US,D,20170125,000000,23.2938,23.4015,23.2839,23.3965,152821.15697248,0
+SOCL.US,D,20170126,000000,23.4413,23.4413,23.258,23.3138,21388.17813135,0
+SOCL.US,D,20170127,000000,23.2938,23.3407,23.1573,23.1952,30311.543211064,0
+SOCL.US,D,20170130,000000,23.0975,23.0975,22.8444,22.9012,35591.100530495,0
+SOCL.US,D,20170131,000000,22.97,23.235,22.97,23.1762,22929.596120828,0
+SOCL.US,D,20170201,000000,23.3138,23.3138,23.0736,23.2051,21173.423281253,0
+SOCL.US,D,20170202,000000,23.1852,23.4313,23.1264,23.3626,28174.029983467,0
+SOCL.US,D,20170203,000000,23.3626,23.4702,23.3626,23.3985,24842.319224959,0
+SOCL.US,D,20170206,000000,23.3427,23.5589,23.2938,23.519,40415.056438974,0
+SOCL.US,D,20170207,000000,23.529,23.6964,23.529,23.6077,23366.13051238,0
+SOCL.US,D,20170208,000000,23.6566,23.8628,23.5689,23.8628,15366.010582613,0
+SOCL.US,D,20170209,000000,23.6277,23.7552,23.5121,23.5689,70708.536157974,0
+SOCL.US,D,20170210,000000,23.3526,23.4015,23.2839,23.3138,86899.446211519,0
+SOCL.US,D,20170213,000000,23.4114,23.4901,23.2839,23.4313,276712.62787681,0
+SOCL.US,D,20170214,000000,23.4513,23.5589,23.3905,23.5589,84284.253971557,0
+SOCL.US,D,20170215,000000,23.6177,23.7841,23.5888,23.7353,11480.352734136,0
+SOCL.US,D,20170216,000000,23.8339,24.0591,23.824,23.9416,21497.562611072,0
+SOCL.US,D,20170217,000000,23.8728,24.0601,23.7991,24.0502,25726.426808768,0
+SOCL.US,D,20170221,000000,24.0601,24.2156,24.0601,24.1578,170389.91005959,0
+SOCL.US,D,20170222,000000,24.1777,24.394,24.1777,24.3342,174564.58378109,0
+SOCL.US,D,20170223,000000,24.384,24.384,23.7712,23.9127,53622.479719915,0
+SOCL.US,D,20170224,000000,23.6476,23.9127,23.6476,23.9127,19164.361552779,0
+SOCL.US,D,20170227,000000,23.9515,24.0601,23.8539,23.9615,294200.09524963,0
+SOCL.US,D,20170228,000000,23.9316,23.9615,23.7452,23.7552,67241.349208984,0
+SOCL.US,D,20170301,000000,23.9057,24.0432,23.8539,24.0203,48183.361553917,0
+SOCL.US,D,20170302,000000,23.9515,23.9714,23.6665,23.6665,50979.18871452,0
+SOCL.US,D,20170303,000000,23.814,23.8618,23.7552,23.8539,49098.578485169,0
+SOCL.US,D,20170306,000000,23.8339,23.8608,23.7163,23.7941,51442.818344168,0
+SOCL.US,D,20170307,000000,23.7941,23.8439,23.7163,23.7552,89353.070550239,0
+SOCL.US,D,20170308,000000,23.9615,24.104,23.8927,24.0003,67409.941801584,0
+SOCL.US,D,20170309,000000,23.9615,23.9615,23.6964,23.804,15601.839506784,0
+SOCL.US,D,20170310,000000,23.9515,23.9515,23.8339,23.8728,168722.04762566,0
+SOCL.US,D,20170313,000000,24.0502,24.0601,23.9714,24.0302,10650.43562652,0
+SOCL.US,D,20170314,000000,23.9316,23.9316,23.7851,23.8728,16116.649030614,0
+SOCL.US,D,20170315,000000,23.9416,24.0601,23.804,24.0103,15384.074074677,0
+SOCL.US,D,20170316,000000,24.1967,24.3192,24.1967,24.2365,102152.05820506,0
+SOCL.US,D,20170317,000000,24.3152,24.3541,24.2166,24.3152,12218.948854094,0
+SOCL.US,D,20170320,000000,24.374,24.391,24.2853,24.3252,23575.867725792,0
+SOCL.US,D,20170321,000000,24.5016,24.5016,23.804,23.804,14324.349206911,0
+SOCL.US,D,20170322,000000,23.7941,24.09,23.7163,24.0601,16219.008818978,0
+SOCL.US,D,20170323,000000,24.0302,24.1967,24.0233,24.1189,14542.114639018,0
+SOCL.US,D,20170324,000000,24.2265,24.374,24.1727,24.2654,18567.262787324,0
+SOCL.US,D,20170327,000000,24.0103,24.386,23.9714,24.3641,31567.959436863,0
+SOCL.US,D,20170328,000000,24.394,24.4527,24.2814,24.3541,20023.380953166,0
+SOCL.US,D,20170329,000000,24.4229,24.5115,24.3302,24.5016,13454.291005818,0
+SOCL.US,D,20170330,000000,24.4627,24.5175,24.4428,24.4627,14843.172840088,0
+SOCL.US,D,20170331,000000,24.3342,24.4029,24.3282,24.3541,7781.3509703226,0
+SOCL.US,D,20170403,000000,24.4129,24.5504,24.3322,24.5115,178708.14815515,0
+SOCL.US,D,20170404,000000,24.4129,24.4508,24.3541,24.374,22110.717813918,0
+SOCL.US,D,20170405,000000,24.4428,24.5992,24.2853,24.2853,172471.22575632,0
+SOCL.US,D,20170406,000000,24.3541,24.3541,24.1967,24.2893,20464.932981402,0
+SOCL.US,D,20170407,000000,24.2265,24.3013,24.2216,24.2465,14724.756614334,0
+SOCL.US,D,20170410,000000,24.2365,24.3541,24.2036,24.3053,16914.45326345,0
+SOCL.US,D,20170411,000000,24.2654,24.2654,24.0153,24.1379,15719.252205202,0
+SOCL.US,D,20170412,000000,24.2654,24.384,24.1877,24.2365,15809.569665523,0
+SOCL.US,D,20170413,000000,24.2066,24.2853,24.1189,24.1717,14121.636684857,0
+SOCL.US,D,20170417,000000,24.2853,24.4229,24.1877,24.384,12551.116402608,0
+SOCL.US,D,20170418,000000,24.3053,24.4199,24.3053,24.3441,10168.742504808,0
+SOCL.US,D,20170419,000000,24.4428,24.5504,24.4199,24.4627,11336.848324959,0
+SOCL.US,D,20170420,000000,24.6002,24.8354,24.6002,24.8354,76981.585540936,0
+SOCL.US,D,20170421,000000,24.7866,24.8254,24.7278,24.7866,11882.767196233,0
+SOCL.US,D,20170424,000000,25.0417,25.1204,24.9819,25.0716,37377.379190177,0
+SOCL.US,D,20170425,000000,25.1991,25.3855,25.1991,25.2579,37179.684304808,0
+SOCL.US,D,20170426,000000,25.4741,25.5917,25.4741,25.513,42270.578484902,0
+SOCL.US,D,20170427,000000,25.6017,25.9644,25.6017,25.9554,39422.56790278,0
+SOCL.US,D,20170428,000000,26.0431,26.1119,25.9744,26.083,69206.255734635,0
+SOCL.US,D,20170501,000000,26.5145,26.5145,26.2923,26.4268,199245.33510481,0
+SOCL.US,D,20170502,000000,26.662,26.926,26.6331,26.7895,62034.04585781,0
+SOCL.US,D,20170503,000000,26.7207,26.7207,26.5832,26.7008,26706.87301692,0
+SOCL.US,D,20170504,000000,26.6321,26.8184,26.5145,26.7008,27272.862434931,0
+SOCL.US,D,20170505,000000,26.7696,26.9958,26.7267,26.9569,55979.765434293,0
+SOCL.US,D,20170508,000000,27.0356,27.0645,26.9171,27.0356,84975.684306681,0
+SOCL.US,D,20170509,000000,27.2708,27.3196,27.1433,27.1801,540562.04234923,0
+SOCL.US,D,20170510,000000,27.4671,27.4671,26.9469,27.1732,114621.88889338,0
+SOCL.US,D,20170511,000000,26.9758,26.9758,26.7108,26.9071,60106.269843625,0
+SOCL.US,D,20170512,000000,27.1233,27.3007,27.0745,27.222,50642.003529322,0
+SOCL.US,D,20170515,000000,27.4771,27.7421,27.3984,27.6445,111135.63492499,0
+SOCL.US,D,20170516,000000,27.9783,28.4596,27.9484,28.4297,120270.74427279,0
+SOCL.US,D,20170517,000000,28.1059,28.2035,27.507,27.507,115792.00176821,0
+SOCL.US,D,20170518,000000,27.4771,28.1069,27.3884,28.0321,383141.71959174,0
+SOCL.US,D,20170519,000000,28.2822,28.4297,28.1547,28.1547,94785.164024879,0
+SOCL.US,D,20170522,000000,28.4198,28.4985,28.3311,28.4885,117376.57143317,0
+SOCL.US,D,20170523,000000,28.6161,28.6161,28.1118,28.1647,88724.86243734,0
+SOCL.US,D,20170524,000000,28.1647,28.2533,27.9873,28.1447,67542.407410054,0
+SOCL.US,D,20170525,000000,28.2723,28.3709,28.1846,28.3022,51545.178132532,0
+SOCL.US,D,20170526,000000,28.3311,28.4596,28.2962,28.3998,41050.289243231,0
+SOCL.US,D,20170530,000000,28.4785,28.5373,28.2234,28.2723,56855.844799406,0
+SOCL.US,D,20170531,000000,28.2334,28.2593,27.9185,27.9873,56095.171078036,0
+SOCL.US,D,20170601,000000,28.1248,28.2623,28.0072,28.2234,47758.869490408,0
+SOCL.US,D,20170602,000000,28.2723,28.3311,28.1706,28.2922,65318.590831484,0
+SOCL.US,D,20170605,000000,28.351,28.5672,28.3151,28.4098,34992.998237703,0
+SOCL.US,D,20170606,000000,28.4686,28.5164,28.3022,28.3121,39410.525574737,0
+SOCL.US,D,20170607,000000,28.3998,28.4586,28.2234,28.3998,32922.721341678,0
+SOCL.US,D,20170608,000000,28.6749,28.7247,28.2254,28.4785,51702.731924425,0
+SOCL.US,D,20170609,000000,28.5274,28.6848,27.4183,27.772,114595.79718262,0
+SOCL.US,D,20170612,000000,27.6345,27.7421,27.1044,27.5259,106856.59436045,0
+SOCL.US,D,20170613,000000,27.7621,27.8358,27.497,27.6246,47006.223987733,0
+SOCL.US,D,20170614,000000,27.8408,27.8986,27.3445,27.487,54135.28218907,0
+SOCL.US,D,20170615,000000,27.1732,27.3695,26.8981,27.2907,73921.830690728,0
+SOCL.US,D,20170616,000000,27.3495,27.4083,27.222,27.3396,22297.373898581,0
+SOCL.US,D,20170619,000000,27.6834,27.9683,27.6146,27.9185,132460.59083412,0
+SOCL.US,D,20170620,000000,27.9683,27.9863,27.7621,27.8179,47910.40211828,0
+SOCL.US,D,20170621,000000,27.9285,28.2593,27.8498,28.2234,34375.82892551,0
+SOCL.US,D,20170622,000000,28.1158,28.4098,27.9873,28.3121,39860.105821668,0
+SOCL.US,D,20170623,000000,28.2623,28.4785,28.2384,28.4785,51956.624340661,0
+SOCL.US,D,20170626,000000,28.7336,28.8911,28.2962,28.4198,55527.174605351,0
+SOCL.US,D,20170627,000000,28.361,28.3709,27.9673,27.9673,72187.735452565,0
+SOCL.US,D,20170628,000000,27.8896,28.2523,27.7421,28.2135,97445.514995001,0
+SOCL.US,D,20170629,000000,28.1447,28.1447,27.5598,27.7521,86618.458557187,0
+SOCL.US,D,20170630,000000,27.6246,27.8109,27.5219,27.772,88193.99647612,0
+SOCL.US,D,20170703,000000,27.7621,27.781,27.4083,27.5737,67480.188715167,0
+SOCL.US,D,20170705,000000,27.5259,27.6196,27.3884,27.5259,34404.93121828,0
+SOCL.US,D,20170706,000000,27.4571,27.6046,27.3007,27.4083,56855.844799406,0
+SOCL.US,D,20170707,000000,27.4283,27.6435,27.4283,27.5847,14202.922399146,0
+SOCL.US,D,20170710,000000,27.7322,27.9096,27.6525,27.8209,213441.2328126,0
+SOCL.US,D,20170711,000000,27.782,28.1348,27.782,28.1248,38506.34744419,0
+SOCL.US,D,20170712,000000,28.3311,28.7735,28.3311,28.7047,41297.156968109,0
+SOCL.US,D,20170713,000000,28.8423,29.1223,28.8423,28.9997,67596.597886247,0
+SOCL.US,D,20170714,000000,29.0585,29.2737,29.0585,29.1861,45629.384481506,0
+SOCL.US,D,20170717,000000,29.2837,29.3564,29.0346,29.1273,34165.08818476,0
+SOCL.US,D,20170718,000000,29.196,29.4521,28.8622,29.4412,76278.112877769,0
+SOCL.US,D,20170719,000000,29.6863,29.8736,29.6674,29.6963,52862.809525881,0
+SOCL.US,D,20170720,000000,29.7949,29.8437,29.6454,29.6474,71517.379191515,0
+SOCL.US,D,20170721,000000,29.6474,29.6474,29.4611,29.5398,30413.902999428,0
+SOCL.US,D,20170724,000000,29.6863,29.8826,29.6863,29.8637,120822.68430809,0
+SOCL.US,D,20170725,000000,29.8637,29.8926,29.6175,29.7849,164049.62434505,0
+SOCL.US,D,20170726,000000,29.8049,29.9025,29.6305,29.7849,59730.950619625,0
+SOCL.US,D,20170727,000000,29.8238,29.8537,28.7924,29.1811,88668.664906473,0
+SOCL.US,D,20170728,000000,28.9997,29.3624,28.9848,29.2937,42969.033511384,0
+SOCL.US,D,20170731,000000,29.48,29.48,29.0007,29.1073,102818.40035676,0
+SOCL.US,D,20170801,000000,29.3036,29.3036,29.1073,29.1761,32166.061729656,0
+SOCL.US,D,20170802,000000,29.1761,29.1761,28.5961,28.8193,266127.42152718,0
+SOCL.US,D,20170803,000000,28.7835,29.1283,28.7835,29.0286,33393.375662684,0
+SOCL.US,D,20170804,000000,29.2887,29.4142,29.2149,29.2349,13906.88183476,0
+SOCL.US,D,20170807,000000,29.49,29.8338,29.49,29.8338,35251.908290623,0
+SOCL.US,D,20170808,000000,29.9225,30.0301,29.7361,29.7949,78327.315699719,0
+SOCL.US,D,20170809,000000,29.471,29.8437,29.2837,29.8437,21660.13403965,0
+SOCL.US,D,20170810,000000,29.5687,29.5687,28.7885,28.8373,49584.285716229,0
+SOCL.US,D,20170811,000000,28.4496,28.8124,28.4198,28.6948,52579.814816875,0
+SOCL.US,D,20170814,000000,29.205,29.5298,29.205,29.4212,31992.451500372,0
+SOCL.US,D,20170815,000000,29.48,29.48,29.2149,29.2737,24138.846561793,0
+SOCL.US,D,20170816,000000,29.5199,29.8427,29.5199,29.7451,39700.544975101,0
+SOCL.US,D,20170817,000000,29.7451,29.8138,29.4212,29.4312,42518.449737116,0
+SOCL.US,D,20170818,000000,29.48,29.6584,29.2648,29.5488,24147.878307825,0
+SOCL.US,D,20170821,000000,29.6474,29.8138,29.5199,29.6275,56117.248679448,0
+SOCL.US,D,20170822,000000,29.5587,29.7999,29.5209,29.755,42737.21869656,0
+SOCL.US,D,20170823,000000,29.6863,30.0251,29.6863,30.0111,34292.536156547,0
+SOCL.US,D,20170824,000000,30.0111,30.0111,29.765,29.8437,29624.126985288,0
+SOCL.US,D,20170825,000000,29.9713,30.0012,29.5827,29.6086,18591.347443409,0
+SOCL.US,D,20170828,000000,29.6275,29.6275,29.3495,29.471,23291.869489449,0
+SOCL.US,D,20170829,000000,29.2548,29.5886,28.9798,29.5787,28589.490300944,0
+SOCL.US,D,20170830,000000,29.6086,29.9613,29.6086,29.9025,88484.015876484,0
+SOCL.US,D,20170831,000000,30.04,30.4327,30.04,30.3739,122490.54674201,0
+SOCL.US,D,20170901,000000,30.4526,30.6728,30.2692,30.5512,49370.534393469,0
+SOCL.US,D,20170905,000000,30.5014,30.5014,29.9713,30.2762,71775.285717099,0
+SOCL.US,D,20170906,000000,30.4426,30.5313,30.2862,30.4426,22021.403880934,0
+SOCL.US,D,20170907,000000,30.5014,30.9239,30.4745,30.8651,37622.239860381,0
+SOCL.US,D,20170908,000000,30.8651,30.9727,30.631,30.6638,44410.098767173,0
+SOCL.US,D,20170911,000000,31.0026,31.175,30.8851,31.1601,102960.9012386,0
+SOCL.US,D,20170912,000000,31.2876,31.3664,31.179,31.3165,65613.627868533,0
+SOCL.US,D,20170913,000000,31.3066,31.3753,31.176,31.199,97574.970021461,0
+SOCL.US,D,20170914,000000,31.2577,31.2876,31.1302,31.199,41283.107585392,0
+SOCL.US,D,20170915,000000,31.2288,31.3664,31.1641,31.2577,42915.846562528,0
+SOCL.US,D,20170918,000000,31.3753,31.5726,31.2159,31.2677,62304.998238773,0
+SOCL.US,D,20170919,000000,31.3464,31.3464,31.1302,31.3265,102354.77072712,0
+SOCL.US,D,20170920,000000,31.4252,31.4541,30.8452,31.1103,82930.495594079,0
+SOCL.US,D,20170921,000000,30.9329,31.1003,30.7864,31.0614,13770.402116942,0
+SOCL.US,D,20170922,000000,31.0126,31.1402,30.9518,31.1402,31245.827161718,0
+SOCL.US,D,20170925,000000,31.0026,31.0026,30.0699,30.2363,63392.821871973,0
+SOCL.US,D,20170926,000000,30.3539,30.5313,30.1576,30.2951,67611.650796301,0
+SOCL.US,D,20170927,000000,30.4914,30.6878,30.345,30.6489,45376.495592607,0
+SOCL.US,D,20170928,000000,30.6489,30.6489,30.3938,30.5801,33896.142858471,0
+SOCL.US,D,20170929,000000,30.6688,30.8851,30.6549,30.8452,108197.30688255,0
+SOCL.US,D,20171002,000000,30.9638,31.2069,30.896,31.1003,27962.285715382,0
+SOCL.US,D,20171003,000000,31.2677,31.6015,31.2528,31.5726,35725.57319364,0
+SOCL.US,D,20171004,000000,31.6404,31.6404,31.3982,31.4441,22497.075838624,0
+SOCL.US,D,20171005,000000,31.5427,31.6215,31.4341,31.6105,28458.02821981,0
+SOCL.US,D,20171006,000000,31.4839,31.5527,31.3464,31.5128,33784.751324075,0
+SOCL.US,D,20171009,000000,31.5627,31.5726,31.4152,31.464,41378.442682398,0
+SOCL.US,D,20171010,000000,31.6504,31.6504,31.2288,31.2677,22409.768960314,0
+SOCL.US,D,20171011,000000,31.3564,31.6215,31.2866,31.6215,38253.458555291,0
+SOCL.US,D,20171012,000000,31.6115,31.8277,31.5437,31.759,54169.402118525,0
+SOCL.US,D,20171013,000000,31.8666,32.0828,31.8556,31.9553,92851.366846672,0
+SOCL.US,D,20171016,000000,32.2492,32.2492,31.8925,31.9154,33567.989419305,0
+SOCL.US,D,20171017,000000,31.8178,31.9941,31.7101,31.7689,75634.851854816,0
+SOCL.US,D,20171018,000000,31.8078,31.8626,31.7191,31.8377,30248.32098884,0
+SOCL.US,D,20171019,000000,31.5816,31.5816,31.1691,31.4351,34791.289242986,0
+SOCL.US,D,20171020,000000,31.6803,31.6803,31.2478,31.2577,28630.634921757,0
+SOCL.US,D,20171023,000000,31.4252,31.4252,30.9439,30.9727,40828.509701777,0
+SOCL.US,D,20171024,000000,31.2478,31.2677,31.0066,31.1302,41183.758379039,0
+SOCL.US,D,20171025,000000,31.2478,31.3255,30.5801,30.8063,29841.892417395,0
+SOCL.US,D,20171026,000000,31.179,31.3654,31.1272,31.2777,27576.931218012,0
+SOCL.US,D,20171027,000000,31.5039,31.9842,31.4351,31.9652,52648.054675785,0
+SOCL.US,D,20171030,000000,31.8766,32.1616,31.759,31.9553,25879.966491314,0
+SOCL.US,D,20171031,000000,32.024,32.1516,31.9154,32.1416,98219.234571751,0
+SOCL.US,D,20171101,000000,32.4067,32.606,32.2632,32.318,49534.109349384,0
+SOCL.US,D,20171102,000000,32.3868,32.3868,31.9354,31.9752,74725.656087585,0
+SOCL.US,D,20171103,000000,32.0629,32.2253,31.8566,32.1217,45879.262788394,0
+SOCL.US,D,20171106,000000,32.3967,32.4954,32.318,32.4167,36267.477955566,0
+SOCL.US,D,20171107,000000,32.2791,32.2791,32.1217,32.2403,33004.007055967,0
+SOCL.US,D,20171108,000000,32.2104,32.2492,32.039,32.1416,22721.86596209,0
+SOCL.US,D,20171109,000000,32.0041,32.0041,31.7191,31.9752,32812.333334619,0
+SOCL.US,D,20171110,000000,31.8766,31.8766,31.6504,31.7779,41455.714287339,0
+SOCL.US,D,20171113,000000,31.7779,32.0141,31.7261,31.9254,20891.432099584,0
+SOCL.US,D,20171114,000000,31.9254,31.9752,31.7271,31.8965,28982.873017009,0
+SOCL.US,D,20171115,000000,31.7191,32.1028,31.5278,32.0041,398499.70195565,0
+SOCL.US,D,20171116,000000,32.3868,32.7804,32.3628,32.6718,64253.848327033,0
+SOCL.US,D,20171117,000000,32.898,33.2119,32.898,33.1431,62923.171078304,0
+SOCL.US,D,20171120,000000,33.3793,33.5556,33.2517,33.4082,112551.61199736,0
+SOCL.US,D,20171121,000000,33.8018,34.027,33.6752,33.9094,94912.611996665,0
+SOCL.US,D,20171122,000000,33.8895,34.008,33.7828,33.9781,68033.132277799,0
+SOCL.US,D,20171124,000000,34.0369,34.0768,33.9532,34.0569,29759.603175769,0
+SOCL.US,D,20171127,000000,34.0569,34.0569,33.5526,33.6144,61074.673723734,0
+SOCL.US,D,20171128,000000,33.7131,33.7131,33.3404,33.5327,35794.816579886,0
+SOCL.US,D,20171129,000000,33.448,33.448,32.0529,32.4655,418808.0846725,0
+SOCL.US,D,20171130,000000,32.3778,32.5143,32.2203,32.2891,135630.73369138,0
+SOCL.US,D,20171201,000000,32.1416,32.1416,31.5627,31.7291,111201.86772923,0
+SOCL.US,D,20171204,000000,31.9453,32.0201,31.3365,31.4351,261777.13052172,0
+SOCL.US,D,20171205,000000,31.3165,31.7341,31.2288,31.5527,46844.656086492,0
+SOCL.US,D,20171206,000000,31.4541,31.7092,31.2777,31.6314,21831.737214259,0
+SOCL.US,D,20171207,000000,31.7092,32.1317,31.6603,32.034,61476.084658494,0
+SOCL.US,D,20171208,000000,32.3479,32.5691,32.1815,32.2104,29699.391535556,0
+SOCL.US,D,20171211,000000,32.4366,32.898,32.4366,32.8681,37993.544975034,0
+SOCL.US,D,20171212,000000,32.7305,32.8392,32.4366,32.4366,45093.500883601,0
+SOCL.US,D,20171213,000000,32.613,32.8392,32.613,32.7405,31421.444445676,0
+SOCL.US,D,20171214,000000,32.8093,33.0454,32.7226,32.7993,26765.07760246,0
+SOCL.US,D,20171215,000000,32.878,32.878,32.7017,32.7405,39754.735451293,0
+SOCL.US,D,20171218,000000,33.2517,33.6732,33.163,33.6045,39173.693123228,0
+SOCL.US,D,20171219,000000,33.6344,33.6932,33.4042,33.5267,24484.059965686,0
+SOCL.US,D,20171220,000000,33.6244,33.6244,33.2128,33.448,28982.873017009,0
+SOCL.US,D,20171221,000000,33.5457,33.7619,33.5068,33.5656,33611.141094792,0
+SOCL.US,D,20171222,000000,33.5955,33.5955,33.3205,33.3593,26544.301588342,0
+SOCL.US,D,20171226,000000,33.4082,33.4082,33.0056,33.1929,28687.83597996,0
+SOCL.US,D,20171227,000000,33.173,33.3105,33.0753,33.163,31447.536156435,0
+SOCL.US,D,20171228,000000,33.2527,33.3424,33.0335,33.0733,38834.500883356,0
+SOCL.US,D,20171229,000000,33.2228,33.2228,32.8342,32.8342,80788.968257134,0
+SOCL.US,D,20180102,000000,33.1232,33.9204,33.1232,33.9204,39029.185186715,0
+SOCL.US,D,20180103,000000,34.0898,34.2989,34.02,34.2293,47931.476192355,0
+SOCL.US,D,20180104,000000,34.3787,34.5181,34.0778,34.2592,35647.298061362,0
+SOCL.US,D,20180105,000000,34.3189,34.6179,34.2791,34.598,67001.506175465,0
+SOCL.US,D,20180108,000000,34.5182,34.7973,34.4485,34.7674,119738.87478423,0
+SOCL.US,D,20180109,000000,35.1261,35.1261,34.4983,34.6179,715573.19579524,0
+SOCL.US,D,20180110,000000,34.3189,34.5481,34.1994,34.3987,63101.798944272,0
+SOCL.US,D,20180111,000000,34.5083,34.5083,34.3787,34.4983,25479.559083891,0
+SOCL.US,D,20180112,000000,34.3987,34.7995,34.3987,34.7773,44223.442682509,0
+SOCL.US,D,20180116,000000,34.9866,35.0514,34.1396,34.2791,58655.169314468,0
+SOCL.US,D,20180117,000000,34.3688,34.8272,34.321,34.7076,35799.834216571,0
+SOCL.US,D,20180118,000000,34.7275,34.8561,34.4887,34.7275,52035.903000276,0
+SOCL.US,D,20180119,000000,34.9069,35.0962,34.8182,34.9268,76899.29629931,0
+SOCL.US,D,20180122,000000,34.9966,35.2257,34.9268,35.2257,37391.428572894,0
+SOCL.US,D,20180123,000000,35.3553,35.6742,35.3553,35.6443,43215.901236262,0
+SOCL.US,D,20180124,000000,35.8037,35.8824,35.1409,35.445,64222.738979589,0
+SOCL.US,D,20180125,000000,35.5347,35.5347,35.1382,35.3653,51178.890654563,0
+SOCL.US,D,20180126,000000,35.6144,36.1226,35.5498,36.0927,40920.834216771,0
+SOCL.US,D,20180129,000000,36.1226,36.1525,35.7738,35.9034,40298.647267893,0
+SOCL.US,D,20180130,000000,35.3852,35.7061,35.1915,35.6144,37839.001765151,0
+SOCL.US,D,20180131,000000,35.9631,36.1424,35.5745,35.7539,84423.744271386,0
+SOCL.US,D,20180201,000000,35.6044,36.3817,35.6044,36.2123,78624.359791441,0
+SOCL.US,D,20180202,000000,35.8436,35.8436,35.1261,35.1959,54871.871254355,0
+SOCL.US,D,20180205,000000,34.6677,35.3204,33.7211,33.8307,134981.45150441,0
+SOCL.US,D,20180206,000000,32.9837,34.3189,32.894,34.3189,78361.435629173,0
+SOCL.US,D,20180207,000000,34.6179,35.3752,34.6012,35.1062,134526.85362079,0
+SOCL.US,D,20180208,000000,36.0229,36.2025,33.9004,33.9004,188185.46032484,0
+SOCL.US,D,20180209,000000,34.2791,34.9737,33.452,34.7175,75910.821872464,0
+SOCL.US,D,20180212,000000,35.2158,35.4051,34.7773,35.2158,104744.16931627,0
+SOCL.US,D,20180213,000000,35.0862,36.013,35.0862,35.8834,101268.95414859,0
+SOCL.US,D,20180214,000000,35.8137,37.149,35.7937,37.0493,131514.26455542,0
+SOCL.US,D,20180215,000000,37.5874,37.8025,36.8699,37.4479,182834.65256448,0
+SOCL.US,D,20180216,000000,37.3483,37.6562,37.2088,37.3184,129578.46032254,0
+SOCL.US,D,20180220,000000,37.1589,37.5974,36.9297,37.2386,100760.16578878,0
+SOCL.US,D,20180221,000000,37.6073,38.0656,37.3483,37.3981,157826.75132894,0
+SOCL.US,D,20180222,000000,37.6372,37.6372,36.7123,36.9297,86660.606705336,0
+SOCL.US,D,20180223,000000,37.2984,37.7269,37.1191,37.717,80931.469138974,0
+SOCL.US,D,20180226,000000,37.8963,37.966,37.4379,37.5276,143144.14286275,0
+SOCL.US,D,20180227,000000,37.5177,37.5177,36.5511,36.5909,122773.54145102,0
+SOCL.US,D,20180228,000000,36.8002,36.9188,36.4016,36.4714,94931.679016066,0
+SOCL.US,D,20180301,000000,36.5511,36.7558,35.734,36.1027,178485.36508636,0
+SOCL.US,D,20180302,000000,35.714,36.7902,35.4958,36.7603,63789.215170048,0
+SOCL.US,D,20180305,000000,36.7304,37.4677,36.509,37.3084,82529.084659319,0
+SOCL.US,D,20180306,000000,37.7967,37.8465,37.1789,37.5476,85505.546740565,0
+SOCL.US,D,20180307,000000,37.4977,38.2351,37.3792,38.2152,103596.13404286,0
+SOCL.US,D,20180308,000000,38.6636,38.6636,37.9073,38.0358,183374.55027174,0
+SOCL.US,D,20180309,000000,38.4743,38.5639,38.1953,38.544,110392.02116835,0
+SOCL.US,D,20180312,000000,38.843,38.843,38.3864,38.5939,105844.03527752,0
+SOCL.US,D,20180313,000000,38.8928,38.8928,37.7019,37.9063,199273.43387024,0
+SOCL.US,D,20180314,000000,38.1156,38.6138,38.0269,38.5042,145426.16402686,0
+SOCL.US,D,20180315,000000,38.7533,38.7533,38.2252,38.5241,82245.086422976,0
+SOCL.US,D,20180316,000000,38.5241,38.5241,38.1684,38.2351,88542.220462024,0
+SOCL.US,D,20180319,000000,38.0558,38.0558,37.1789,37.4678,157335.02293386,0
+SOCL.US,D,20180320,000000,37.4878,37.6371,36.7404,37.139,196026.01940804,0
+SOCL.US,D,20180321,000000,37.129,37.5476,36.9507,37.3682,80883.299826803,0
+SOCL.US,D,20180322,000000,36.3817,36.5102,35.6144,35.6243,361191.56615172,0
+SOCL.US,D,20180323,000000,35.8535,36.1126,35.2457,35.3055,158126.80600267,0
+SOCL.US,D,20180326,000000,35.9333,35.9333,34.9368,35.8735,273064.80600717,0
+SOCL.US,D,20180327,000000,36.0728,36.0728,34.03,34.2293,206069.32099573,0
+SOCL.US,D,20180328,000000,33.9204,34.2293,33.4819,33.8207,149258.63492648,0
+SOCL.US,D,20180329,000000,34.1595,34.7075,33.8406,34.4883,86002.29277233,0
+SOCL.US,D,20180402,000000,34.2592,34.2691,33.1431,33.462,67069.746034375,0
+SOCL.US,D,20180403,000000,33.5716,33.8905,33.0434,33.3225,45773.89241802,0
+SOCL.US,D,20180404,000000,32.3858,33.6722,32.3858,33.6413,73543.500884717,0
+SOCL.US,D,20180405,000000,33.9901,34.2093,33.5815,33.9004,56412.285716497,0
+SOCL.US,D,20180406,000000,33.4919,34.0398,33.1531,33.3125,51705.742506436,0
+SOCL.US,D,20180409,000000,33.3025,33.8506,33.2826,33.3125,41901.280424923,0
+SOCL.US,D,20180410,000000,33.5118,34.2192,33.4919,34.01,37417.520283653,0
+SOCL.US,D,20180411,000000,34.1794,34.2791,33.8406,34.1794,56337.021166229,0
+SOCL.US,D,20180412,000000,34.309,34.309,33.7131,33.7808,58935.153441463,0
+SOCL.US,D,20180413,000000,33.9801,33.9801,33.2178,33.462,46037.820107624,0
+SOCL.US,D,20180416,000000,33.452,33.5706,33.1232,33.4919,64445.522048381,0
+SOCL.US,D,20180417,000000,33.8805,34.6179,33.7331,34.5083,95056.116405842,0
+SOCL.US,D,20180418,000000,34.5681,34.598,34.3588,34.4784,33380.329807305,0
+SOCL.US,D,20180419,000000,34.4286,34.6279,34.2481,34.4883,23248.717813962,0
+SOCL.US,D,20180420,000000,34.5382,34.5581,34.1523,34.2492,20182.941799733,0
+SOCL.US,D,20180423,000000,34.4883,34.4883,33.9901,34.0997,49764.920636871,0
+SOCL.US,D,20180424,000000,34.1894,34.3588,33.1929,33.442,31980.409172329,0
+SOCL.US,D,20180425,000000,33.452,33.4968,32.4655,32.9737,49906.417991374,0
+SOCL.US,D,20180426,000000,33.4919,33.9303,33.4919,33.7509,251088.5608564,0
+SOCL.US,D,20180427,000000,34.0698,34.0698,33.2328,33.452,40096.938273176,0
+SOCL.US,D,20180430,000000,33.3822,33.8033,33.3226,33.7211,22872.395062625,0
+SOCL.US,D,20180501,000000,33.7111,33.8261,33.2647,33.2746,29785.694886529,0
+SOCL.US,D,20180502,000000,33.1431,33.462,33.0335,33.1032,72687.492066341,0
+SOCL.US,D,20180503,000000,33.0136,33.173,32.4954,33.0136,72512.87830972,0
+SOCL.US,D,20180504,000000,32.8441,33.4022,32.7047,33.2527,40796.396826996,0
+SOCL.US,D,20180507,000000,33.2029,33.7605,33.2029,33.6413,124892.99118655,0
+SOCL.US,D,20180508,000000,33.6513,34.0374,33.6513,33.9901,65636.708997281,0
+SOCL.US,D,20180509,000000,34.01,34.1097,33.6812,34.01,227161.45856269,0
+SOCL.US,D,20180510,000000,34.2592,34.7773,34.2592,34.6378,62403.34391779,0
+SOCL.US,D,20180511,000000,34.6677,34.6677,34.22,34.4784,24342.562611183,0
+SOCL.US,D,20180514,000000,34.6578,34.8635,34.5332,34.5382,25202.585538907,0
+SOCL.US,D,20180515,000000,34.309,34.309,33.8018,34.1396,34020.580248247,0
+SOCL.US,D,20180516,000000,34.1396,34.4484,34.1396,34.3389,20926.555556376,0
+SOCL.US,D,20180517,000000,34.1894,34.4136,34.0599,34.1894,33956.354498685,0
+SOCL.US,D,20180518,000000,34.1296,34.269,33.9835,34.1396,30846.423281632,0
+SOCL.US,D,20180521,000000,34.4684,34.4684,34.0609,34.2791,25646.144621816,0
+SOCL.US,D,20180522,000000,34.3787,34.4186,34.0399,34.0698,49963.619049577,0
+SOCL.US,D,20180523,000000,33.8207,34.269,33.7818,34.2592,153887.9065316,0
+SOCL.US,D,20180524,000000,34.2791,34.3688,34.035,34.1695,23246.710759289,0
+SOCL.US,D,20180525,000000,34.1097,34.2512,34.1097,34.1495,13982.146385028,0
+SOCL.US,D,20180529,000000,33.9901,34.3787,33.9271,34.0798,23923.088184359,0
+SOCL.US,D,20180530,000000,34.1196,34.5272,34.1196,34.4684,114901.87302038,0
+SOCL.US,D,20180531,000000,34.578,34.9168,34.578,34.8172,71104.92945605,0
+SOCL.US,D,20180601,000000,35.0364,35.6931,35.0364,35.6343,90968.749562648,0
+SOCL.US,D,20180604,000000,35.6642,36.2322,35.6642,36.1624,51376.585539932,0
+SOCL.US,D,20180605,000000,36.5411,36.7303,36.4615,36.571,58154.409173355,0
+SOCL.US,D,20180606,000000,36.5411,36.6307,36.322,36.4614,55775.045857565,0
+SOCL.US,D,20180607,000000,36.5511,36.5511,35.8735,36.1126,41277.086421371,0
+SOCL.US,D,20180608,000000,35.9333,36.5591,35.7738,36.4614,56209.573194443,0
+SOCL.US,D,20180611,000000,36.571,36.8401,36.571,36.7803,47432.723105915,0
+SOCL.US,D,20180612,000000,36.8699,37.4473,36.8699,37.2187,51512.061730414,0
+SOCL.US,D,20180613,000000,37.3981,37.408,37.129,37.1988,29484.636685459,0
+SOCL.US,D,20180614,000000,37.3283,37.8664,37.3283,37.8664,105558.0299865,0
+SOCL.US,D,20180615,000000,37.7967,37.8065,37.5151,37.6472,40332.767197348,0
+SOCL.US,D,20180618,000000,37.2187,37.5675,37.129,37.5476,24209.093475376,0
+SOCL.US,D,20180619,000000,36.85,36.9512,36.297,36.8301,53541.194005626,0
+SOCL.US,D,20180620,000000,37.0294,37.3682,37.0294,37.1888,21332.98412782,0
+SOCL.US,D,20180621,000000,37.1988,37.1988,36.6707,36.7952,31981.412699666,0
+SOCL.US,D,20180622,000000,36.9895,37.149,36.6726,37.0493,17667.098766124,0
+SOCL.US,D,20180625,000000,36.6408,36.6408,35.6144,35.9333,54428.312171445,0
+SOCL.US,D,20180626,000000,35.9532,36.1389,35.7958,35.9532,14844.176367425,0
+SOCL.US,D,20180627,000000,35.9831,36.0902,35.0374,35.0563,22941.638448871,0
+SOCL.US,D,20180628,000000,34.8969,35.515,34.7783,35.4151,44517.476192221,0
+SOCL.US,D,20180629,000000,35.6841,35.7618,35.445,35.445,71310.652560114,0
+SOCL.US,D,20180702,000000,34.9866,35.6542,34.9866,35.6542,19512.585538684,0
+SOCL.US,D,20180703,000000,35.8934,35.8934,35.2756,35.3354,13402.107584299,0
+SOCL.US,D,20180705,000000,35.6443,35.7439,35.3244,35.7439,30732.021165226,0
+SOCL.US,D,20180706,000000,35.8037,36.5909,35.8037,36.5411,36730.104057877,0
+SOCL.US,D,20180709,000000,36.9397,37.0573,36.322,36.7404,142720.65432658,0
+SOCL.US,D,20180710,000000,36.5411,36.7204,36.1604,36.2023,28150.948854719,0
+SOCL.US,D,20180711,000000,35.5845,36.1623,35.5845,35.9631,25877.95943664,0
+SOCL.US,D,20180712,000000,36.302,36.7902,36.2821,36.7902,30204.165786016,0
+SOCL.US,D,20180713,000000,36.86,36.9895,36.389,36.561,82840.178133758,0
+SOCL.US,D,20180716,000000,36.4714,36.6408,36.3683,36.4315,28646.691359147,0
+SOCL.US,D,20180717,000000,36.013,36.7793,36.013,36.6806,34334.684304697,0
+SOCL.US,D,20180718,000000,36.6109,36.6109,36.282,36.4714,63764.126986626,0
+SOCL.US,D,20180719,000000,36.2621,36.4015,36.0491,36.0628,16606.370371021,0
+SOCL.US,D,20180720,000000,36.0229,36.3916,36.0229,36.2272,15830.643739597,0
+SOCL.US,D,20180723,000000,36.003,36.2621,35.7937,36.2621,97940.253972092,0
+SOCL.US,D,20180724,000000,36.4913,36.7104,35.734,35.8236,20954.654321809,0
+SOCL.US,D,20180725,000000,35.9831,36.9098,35.9831,36.9098,31345.176368071,0
+SOCL.US,D,20180726,000000,35.5347,35.8474,35.3653,35.6243,66966.382718674,0
+SOCL.US,D,20180727,000000,35.1062,35.2108,33.9403,34.1495,80826.0987686,0
+SOCL.US,D,20180730,000000,33.9801,34.1495,32.7246,32.9636,96768.134042593,0
+SOCL.US,D,20180731,000000,33.0534,33.1331,32.4565,32.8541,60336.077603776,0
+SOCL.US,D,20180801,000000,32.8043,33.1231,32.6349,32.7046,97522.786599942,0
+SOCL.US,D,20180802,000000,32.4954,32.9837,32.3858,32.884,52512.578485303,0
+SOCL.US,D,20180803,000000,32.874,32.9934,32.7844,32.9538,40196.287479529,0
+SOCL.US,D,20180806,000000,32.8441,33.2127,32.7445,33.163,39535.966491849,0
+SOCL.US,D,20180807,000000,33.442,33.5711,33.2527,33.2527,47005.220460396,0
+SOCL.US,D,20180808,000000,33.442,33.442,32.9837,32.9837,20975.728395884,0
+SOCL.US,D,20180809,000000,33.1331,33.4819,33.1331,33.1929,19341.985891411,0
+SOCL.US,D,20180810,000000,32.9438,33.3225,32.9393,33.1531,30254.342152861,0
+SOCL.US,D,20180813,000000,33.0733,33.1332,32.8143,32.8143,23142.343916251,0
+SOCL.US,D,20180814,000000,32.7445,32.7445,32.4505,32.5253,37087.359789813,0
+SOCL.US,D,20180815,000000,31.8377,31.8377,31.2996,31.6085,68991.500884538,0
+SOCL.US,D,20180816,000000,31.9672,32.1529,31.7779,31.7779,32296.520283453,0
+SOCL.US,D,20180817,000000,31.7879,32.1465,31.6186,31.9672,42327.779543105,0
+SOCL.US,D,20180820,000000,32.1665,32.2463,32.0113,32.1366,66814.850090802,0
+SOCL.US,D,20180821,000000,32.306,32.5415,32.306,32.4555,9475.3051150098,0
+SOCL.US,D,20180822,000000,32.4954,32.7781,32.4954,32.6847,39520.913581796,0
+SOCL.US,D,20180823,000000,32.6349,33.0684,32.5651,32.6449,50487.460319439,0
+SOCL.US,D,20180824,000000,32.6747,32.9737,32.6747,32.9338,37412.502646969,0
+SOCL.US,D,20180827,000000,33.2128,33.7063,33.2128,33.5716,32757.13933109,0
+SOCL.US,D,20180828,000000,33.7111,33.7172,33.2646,33.5317,19079.061729143,0
+SOCL.US,D,20180829,000000,33.3922,33.5118,33.2229,33.5118,30918.677249889,0
+SOCL.US,D,20180830,000000,33.3424,33.3723,32.894,32.9737,60497.645505016,0
+SOCL.US,D,20180831,000000,32.9737,33.0235,32.8441,32.9538,30198.144621995,0
+SOCL.US,D,20180904,000000,32.7246,32.7844,32.4257,32.7844,22392.708995587,0
+SOCL.US,D,20180905,000000,32.4057,32.4057,31.6085,31.6539,52807.615522352,0
+SOCL.US,D,20180906,000000,31.5985,31.6882,30.9202,31.1701,71587.626105098,0
+SOCL.US,D,20180907,000000,30.8412,31.4381,30.6718,31.2099,38113.968255462,0
+SOCL.US,D,20180910,000000,31.2099,31.2099,30.901,30.9807,60200.601413294,0
+SOCL.US,D,20180911,000000,30.8512,31.3484,30.7017,31.2896,38717.088184939,0
+SOCL.US,D,20180912,000000,30.9907,31.17,30.6021,31.0903,35269.971782687,0
+SOCL.US,D,20180913,000000,31.459,31.8277,31.459,31.6982,46275.65608647,0
+SOCL.US,D,20180914,000000,31.8277,31.9672,31.5856,31.7679,20217.061729187,0
+SOCL.US,D,20180917,000000,31.4192,31.6683,31.19,31.2149,68303.081131425,0
+SOCL.US,D,20180918,000000,31.2697,31.7679,31.2697,31.6583,38503.336862179,0
+SOCL.US,D,20180919,000000,31.6982,31.9373,31.5886,31.8975,41863.14638612,0
+SOCL.US,D,20180920,000000,32.0968,32.316,31.9583,32.316,43318.261024625,0
+SOCL.US,D,20180921,000000,32.3858,32.595,31.9373,31.9373,38186.222223719,0
+SOCL.US,D,20180924,000000,31.6683,31.8443,31.4192,31.7281,48902.890654474,0
+SOCL.US,D,20180925,000000,31.758,32.1366,31.758,32.1366,19298.834215924,0
+SOCL.US,D,20180926,000000,32.0669,32.4423,32.0669,32.1865,21030.922399413,0
+SOCL.US,D,20180927,000000,32.1566,32.3609,32.1085,32.2463,58961.245152223,0
+SOCL.US,D,20180928,000000,32.0769,32.0769,31.7474,31.7879,33192.670195304,0
+SOCL.US,D,20181001,000000,31.9573,32.0822,31.6168,31.6284,47391.578485102,0
+SOCL.US,D,20181002,000000,31.3494,31.3893,31.0604,31.1302,30064.675486187,0
+SOCL.US,D,20181003,000000,31.2398,31.4889,31.2398,31.3693,22677.710759266,0
+SOCL.US,D,20181004,000000,31.1003,31.1003,30.2931,30.5522,86932.562613636,0
+SOCL.US,D,20181005,000000,30.4924,30.7284,29.9743,30.3031,33017.052911347,0
+SOCL.US,D,20181008,000000,29.9942,30.2959,29.7251,30.1536,39068.322752854,0
+SOCL.US,D,20181009,000000,29.7251,30.1437,29.7251,29.8946,70342.248680005,0
+SOCL.US,D,20181010,000000,29.765,30.3927,28.4098,28.4098,92194.056441003,0
+SOCL.US,D,20181011,000000,28.1009,28.7885,28.0411,28.5393,78034.285717344,0
+SOCL.US,D,20181012,000000,29.2269,29.5605,28.9678,29.5358,63738.035275867,0
+SOCL.US,D,20181015,000000,29.2468,29.5956,29.1163,29.3764,18920.504409913,0
+SOCL.US,D,20181016,000000,29.7251,30.2832,29.7052,30.2732,22395.719577597,0
+SOCL.US,D,20181017,000000,30.2732,30.2732,29.6255,29.755,22881.426808657,0
+SOCL.US,D,20181018,000000,29.6355,29.6533,28.8084,28.8781,44404.077603151,0
+SOCL.US,D,20181019,000000,29.187,29.3266,28.3201,28.4895,40714.10758537,0
+SOCL.US,D,20181022,000000,28.918,29.1372,28.61,28.7984,21253.705468205,0
+SOCL.US,D,20181023,000000,28.1806,28.6579,27.9016,28.5094,174428.10406327,0
+SOCL.US,D,20181024,000000,28.3998,28.4895,27.1243,27.1941,53585.349208449,0
+SOCL.US,D,20181025,000000,27.8418,28.4296,27.8418,28.3201,36555.490301256,0
+SOCL.US,D,20181026,000000,27.3037,28.2404,27.1841,27.8418,98473.126987986,0
+SOCL.US,D,20181029,000000,28.1258,28.2504,26.8453,27.2638,38865.6102308,0
+SOCL.US,D,20181030,000000,27.1343,28.061,27.0746,28.061,102118.94180294,0
+SOCL.US,D,20181031,000000,28.5194,29.1629,28.5194,28.9379,97031.058204861,0
+SOCL.US,D,20181101,000000,29.0974,29.8446,28.8981,29.7251,157114.24691974,0
+SOCL.US,D,20181102,000000,30.1337,30.1436,29.1943,29.775,19391.158730919,0
+SOCL.US,D,20181105,000000,29.6454,29.6454,29.2468,29.5657,49882.333335288,0
+SOCL.US,D,20181106,000000,29.5059,30.0141,29.5059,29.8049,14744.827161072,0
+SOCL.US,D,20181107,000000,29.8547,30.0341,29.6788,30.0341,18534.146385206,0
+SOCL.US,D,20181108,000000,29.8348,29.8761,29.2363,29.3564,17620.936508627,0
+SOCL.US,D,20181109,000000,28.6888,28.6888,28.1807,28.5194,37270.001765129,0
+SOCL.US,D,20181112,000000,28.3201,28.3201,27.4831,27.6724,23320.971782219,0
+SOCL.US,D,20181113,000000,27.9215,28.34,27.7806,28.0112,31466.603175836,0
+SOCL.US,D,20181114,000000,28.3301,28.624,28.2945,28.3998,22458.941799822,0
+SOCL.US,D,20181115,000000,28.3002,28.9977,28.3002,28.7486,16493.975309288,0
+SOCL.US,D,20181116,000000,28.5692,28.7562,28.4347,28.6489,19590.860670962,0
+SOCL.US,D,20181119,000000,28.5792,28.5792,27.6425,27.6425,21899.977073169,0
+SOCL.US,D,20181120,000000,26.7855,27.503,26.5763,27.2538,59951.726633743,0
+SOCL.US,D,20181121,000000,27.7421,28.1667,27.6724,27.9614,17220.529101204,0
+SOCL.US,D,20181123,000000,27.9913,28.0974,27.7621,27.7621,12380.516755335,0
+SOCL.US,D,20181126,000000,28.3101,28.7685,28.3101,28.6689,59899.543212224,0
+SOCL.US,D,20181127,000000,28.6191,28.8193,28.4995,28.6788,50713.253970241,0
+SOCL.US,D,20181128,000000,29.0475,29.3535,28.6576,29.3365,26494.125221497,0
+SOCL.US,D,20181129,000000,29.3166,29.3564,28.8682,29.2468,37433.576721044,0
+SOCL.US,D,20181130,000000,29.1073,29.3041,28.9181,29.2269,18536.15343988,0
+SOCL.US,D,20181203,000000,30.0141,30.1295,29.8547,29.9444,21091.134039627,0
+SOCL.US,D,20181204,000000,29.8447,29.9424,28.948,29.0874,28829.333334463,0
+SOCL.US,D,20181206,000000,28.2105,28.918,28.0909,28.8682,60164.474429166,0
+SOCL.US,D,20181207,000000,28.9379,29.2877,28.5594,28.6589,25146.38800804,0
+SOCL.US,D,20181210,000000,28.5194,28.7984,28.2504,28.6589,47242.052911904,0
+SOCL.US,D,20181211,000000,29.1173,29.2149,28.6589,28.918,9643.897707609,0
+SOCL.US,D,20181212,000000,29.2767,29.9118,29.2767,29.6953,24951.703704682,0
+SOCL.US,D,20181213,000000,29.6953,29.6953,29.3574,29.3664,20404.721341188,0
+SOCL.US,D,20181214,000000,28.9579,29.4,28.9379,29.1671,32099.82892542,0
+SOCL.US,D,20181217,000000,29.0575,29.0575,28.0311,28.2504,31641.216932457,0
+SOCL.US,D,20181218,000000,28.34,28.5493,28.2105,28.35,47812.056439264,0
+SOCL.US,D,20181219,000000,28.3899,28.8482,27.7043,27.8119,21134.285715114,0
+SOCL.US,D,20181220,000000,27.8019,27.8119,26.9151,27.2439,35181.66137704,0
+SOCL.US,D,20181221,000000,27.4532,27.4631,26.5265,26.646,62752.571431031,0
+SOCL.US,D,20181224,000000,26.4069,26.9112,26.1876,26.5065,49925.485010775,0
+SOCL.US,D,20181226,000000,26.5364,27.513,26.377,27.4033,50907.9382736,0
+SOCL.US,D,20181227,000000,27.2439,27.6824,26.9021,27.5628,39421.564375443,0
+SOCL.US,D,20181228,000000,27.7122,27.8617,27.3436,27.493,39180.717814587,0
+SOCL.US,D,20181231,000000,27.9115,27.9888,27.4125,27.4532,45819.05114818,0
+SOCL.US,D,20190102,000000,27.0546,27.7161,27.0546,27.5428,25904.0511474,0
+SOCL.US,D,20190103,000000,27.493,27.5726,26.932,26.935,60366.183423883,0
+SOCL.US,D,20190104,000000,27.3834,28.5094,27.3834,28.3899,20135.776014898,0
+SOCL.US,D,20190107,000000,28.5593,28.9579,28.5253,28.9379,47857.215169424,0
+SOCL.US,D,20190108,000000,28.9778,29.1969,28.7087,29.0475,47942.514993061,0
+SOCL.US,D,20190109,000000,29.3365,29.8147,29.3097,29.7052,69127.980602357,0
+SOCL.US,D,20190110,000000,29.5259,29.8148,29.2967,29.755,52084.072312447,0
+SOCL.US,D,20190111,000000,29.5059,29.6155,29.2868,29.3764,18684.675485741,0
+SOCL.US,D,20190114,000000,29.0176,29.197,28.8084,29.1073,18081.555556264,0
+SOCL.US,D,20190115,000000,29.2468,29.6654,29.2468,29.5757,71684.968256778,0
+SOCL.US,D,20190116,000000,29.6853,29.8447,29.6853,29.7849,20184.948854407,0
+SOCL.US,D,20190117,000000,29.8746,30.1437,29.8243,30.0084,45914.386245186,0
+SOCL.US,D,20190118,000000,30.2931,30.8012,30.2931,30.5921,42714.137567812,0
+SOCL.US,D,20190122,000000,29.9643,30.0416,29.4262,29.5757,39220.858908063,0
+SOCL.US,D,20190123,000000,29.9543,29.9543,29.3266,29.4561,16714.751323406,0
+SOCL.US,D,20190124,000000,29.5259,29.8447,29.5259,29.775,18114.671958382,0
+SOCL.US,D,20190125,000000,30.1138,30.5773,30.1138,30.5423,58414.322753612,0
+SOCL.US,D,20190128,000000,30.2832,30.4426,29.9779,30.4127,16456.844797823,0
+SOCL.US,D,20190129,000000,30.4924,30.4924,29.9942,30.0341,23284.844798091,0
+SOCL.US,D,20190130,000000,30.2931,30.7415,30.1835,30.632,23140.336861577,0
+SOCL.US,D,20190131,000000,31.0007,31.4938,31.0007,31.2797,29210.673722485,0
+SOCL.US,D,20190201,000000,31.2797,31.2996,31.1501,31.1601,12824.075838245,0
+SOCL.US,D,20190204,000000,31.19,31.471,31.1736,31.4391,6710.5873018503,0
+SOCL.US,D,20190205,000000,31.509,31.7679,31.509,31.758,25060.084657067,0
+SOCL.US,D,20190206,000000,31.8776,31.8875,31.4291,31.4291,23362.116403032,0
+SOCL.US,D,20190207,000000,30.9409,31.0704,30.4426,30.5323,22524.171076721,0
+SOCL.US,D,20190208,000000,30.2829,30.7514,30.2135,30.622,33095.328043625,0
+SOCL.US,D,20190211,000000,30.8312,30.8412,30.6618,30.738,7060.8183424284,0
+SOCL.US,D,20190212,000000,31.0206,31.0902,30.9708,30.9708,41827.019401992,0
+SOCL.US,D,20190213,000000,31.0405,31.2756,31.0405,31.0574,15046.888889479,0
+SOCL.US,D,20190214,000000,30.8014,31.15,30.8014,31.0305,14003.220459103,0
+SOCL.US,D,20190215,000000,31.0903,31.1145,30.7815,30.8213,42793.416227427,0
+SOCL.US,D,20190219,000000,30.8014,31.1201,30.7615,31.0903,23904.021164958,0
+SOCL.US,D,20190220,000000,31.0604,31.3394,30.8811,31.0405,39798.890654117,0
+SOCL.US,D,20190221,000000,30.8811,30.8811,30.6021,30.6519,47070.449737294,0
+SOCL.US,D,20190222,000000,30.8312,31.2597,30.8312,31.2597,104046.71781713,0
+SOCL.US,D,20190225,000000,31.5188,31.683,31.3195,31.4444,8215.8783072003,0
+SOCL.US,D,20190226,000000,31.3693,31.427,31.2498,31.4092,28543.328043447,0
+SOCL.US,D,20190227,000000,31.1999,31.2099,30.891,31.0405,57257.255734166,0
+SOCL.US,D,20190228,000000,31.1202,31.1967,30.9553,31.0903,10149.675485407,0
+SOCL.US,D,20190301,000000,31.2398,31.2797,30.9708,31.1254,12525.024691849,0
+SOCL.US,D,20190304,000000,31.4491,31.6199,30.9409,31.3295,30897.603175814,0
+SOCL.US,D,20190305,000000,31.459,32.1067,31.459,32.1067,16678.624339278,0
+SOCL.US,D,20190306,000000,32.0968,32.1963,31.8776,31.8776,9179.2645506243,0
+SOCL.US,D,20190307,000000,31.7082,31.7082,31.0306,31.1103,23050.019401256,0
+SOCL.US,D,20190308,000000,30.6519,31.0505,30.5921,30.9608,18562.245150639,0
+SOCL.US,D,20190311,000000,31.19,31.6383,31.19,31.5886,19584.83950694,0
+SOCL.US,D,20190312,000000,31.6484,31.758,31.5598,31.6085,12852.174603678,0
+SOCL.US,D,20190313,000000,31.738,31.8776,31.6583,31.8128,13843.659612535,0
+SOCL.US,D,20190314,000000,31.6982,31.738,31.5389,31.6513,7907.795414772,0
+SOCL.US,D,20190315,000000,31.8178,31.9372,31.7181,31.8327,8376.4426811043,0
+SOCL.US,D,20190318,000000,32.0071,32.0569,31.738,31.8676,17358.012346359,0
+SOCL.US,D,20190319,000000,31.8875,32.2252,31.8079,31.8875,13872.761905306,0
+SOCL.US,D,20190320,000000,31.8377,32.2164,31.748,32.1366,9037.7671961214,0
+SOCL.US,D,20190321,000000,32.037,32.3359,31.9075,32.2662,26558.350971058,0
+SOCL.US,D,20190322,000000,32.2861,32.2861,31.6385,31.738,14454.807760708,0
+SOCL.US,D,20190325,000000,31.5686,31.8276,31.4392,31.6284,9633.86243424,0
+SOCL.US,D,20190326,000000,31.8776,32.0703,31.6484,31.7679,20567.292769765,0
+SOCL.US,D,20190327,000000,31.7679,31.8825,31.2498,31.3793,22094.661376527,0
+SOCL.US,D,20190328,000000,31.2996,31.5187,31.181,31.5089,13687.109347979,0
+SOCL.US,D,20190329,000000,31.7879,31.8376,31.6385,31.7879,10341.349206754,0
+SOCL.US,D,20190401,000000,32.0669,32.3858,32.0171,32.3359,24113.75837837,0
+SOCL.US,D,20190402,000000,32.316,32.5309,32.2572,32.4555,105913.27866376,0
+SOCL.US,D,20190403,000000,32.7345,33.1531,32.7345,32.8342,28495.158731276,0
+SOCL.US,D,20190404,000000,32.894,33.0937,32.7046,32.8242,10690.576719996,0
+SOCL.US,D,20190405,000000,33.0235,33.2127,33.0036,33.1232,17277.730159407,0
+SOCL.US,D,20190408,000000,33.0833,33.2028,32.884,33.1331,8853.1181661318,0
+SOCL.US,D,20190409,000000,33.0335,33.2627,33.0335,33.173,15765.414462699,0
+SOCL.US,D,20190410,000000,33.1531,33.3124,33.0733,33.1331,37376.37566284,0
+SOCL.US,D,20190411,000000,33.1929,33.1929,32.9837,33.0434,8940.4250444421,0
+SOCL.US,D,20190412,000000,33.3324,33.3622,33.183,33.2627,11978.102293238,0
+SOCL.US,D,20190415,000000,33.2926,33.2926,32.9538,33.173,14662.537919446,0
+SOCL.US,D,20190416,000000,33.2826,33.3324,33.0934,33.2627,8493.8553795216,0
+SOCL.US,D,20190417,000000,33.2826,33.3254,33.0833,33.1331,24636.596120895,0
+SOCL.US,D,20190418,000000,33.0534,33.1331,32.9575,33.0833,8614.2786599496,0
+SOCL.US,D,20190422,000000,33.0434,33.1929,32.893,33.1929,16682.638448626,0
+SOCL.US,D,20190423,000000,33.5915,34.2791,33.5915,34.1396,70890.174605953,0
+SOCL.US,D,20190424,000000,34.2093,34.2093,33.7549,33.7709,12733.758377924,0
+SOCL.US,D,20190425,000000,33.9901,34.0684,33.6314,33.7609,19981.232805016,0
+SOCL.US,D,20190426,000000,33.7709,33.8751,33.5815,33.6513,17799.564374595,0
+SOCL.US,D,20190429,000000,33.8406,34.1594,33.8406,34.1396,26345.603175636,0
+SOCL.US,D,20190430,000000,33.8606,34.1296,33.731,34.02,57009.384481952,0
+SOCL.US,D,20190501,000000,34.0698,34.2193,33.8806,33.9502,36219.308643395,0
+SOCL.US,D,20190502,000000,34.0499,34.0997,33.6114,33.8805,13621.880071081,0
+SOCL.US,D,20190503,000000,34.1794,34.5282,34.1794,34.4784,78941.474429902,0
+SOCL.US,D,20190506,000000,33.5218,34.1595,33.2427,34.1097,23423.331570583,0
+SOCL.US,D,20190507,000000,33.8506,33.8506,32.9927,33.1859,34287.518519862,0
+SOCL.US,D,20190508,000000,33.4321,33.6669,33.3304,33.4919,39001.086421282,0
+SOCL.US,D,20190509,000000,32.894,33.1431,32.4854,33.0036,52926.031748106,0
+SOCL.US,D,20190510,000000,33.0036,33.2527,32.5651,33.0833,18449.850088906,0
+SOCL.US,D,20190513,000000,32.2762,32.2762,31.8277,31.9274,70449.626105054,0
+SOCL.US,D,20190514,000000,32.1964,32.3558,31.9423,32.1366,31765.654322233,0
+SOCL.US,D,20190515,000000,31.9872,32.6647,31.9872,32.5552,16542.14462146,0
+SOCL.US,D,20190516,000000,32.6947,33.1131,32.625,32.9637,16861.266314594,0
+SOCL.US,D,20190517,000000,32.4157,32.5593,32.0968,32.0968,11703.135802928,0
+SOCL.US,D,20190520,000000,31.7181,31.7281,31.4391,31.5586,9031.7460321,0
+SOCL.US,D,20190521,000000,31.6384,31.7597,31.6185,31.7281,7101.9629632413,0
+SOCL.US,D,20190522,000000,31.5786,31.8874,31.5388,31.6583,18555.220459281,0
+SOCL.US,D,20190523,000000,31.0305,31.0732,30.7316,30.9309,69154.072313116,0
+SOCL.US,D,20190524,000000,31.0903,31.1601,30.9674,31.1103,9154.1763672018,0
+SOCL.US,D,20190528,000000,31.1003,31.21,30.9218,30.9218,7386.9647269209,0
+SOCL.US,D,20190529,000000,30.6917,30.9439,30.6328,30.7914,15494.462081736,0
+SOCL.US,D,20190530,000000,30.9608,31.0107,30.891,30.9309,21217.578484077,0
+SOCL.US,D,20190531,000000,30.6818,30.7864,30.5842,30.6519,44340.855380926,0
+SOCL.US,D,20190603,000000,30.7117,30.7117,29.8587,30.0042,42090.947091597,0
+SOCL.US,D,20190604,000000,30.1038,30.7715,30.0693,30.7615,7332.7742507283,0
+SOCL.US,D,20190605,000000,30.891,30.891,30.4426,30.6419,32842.439154726,0
+SOCL.US,D,20190606,000000,30.7316,31.0525,30.5821,30.9409,12554.126984619,0
+SOCL.US,D,20190607,000000,31.0903,31.6728,31.0903,31.5686,7521.4373900655,0
+SOCL.US,D,20190610,000000,31.9971,32.0968,31.7978,31.8477,21426.312170152,0
+SOCL.US,D,20190611,000000,32.0868,32.1975,31.8477,32.0071,12284.178130993,0
+SOCL.US,D,20190612,000000,31.748,31.8277,31.6384,31.748,10210.890652957,0
+SOCL.US,D,20190613,000000,31.8377,31.8377,31.6683,31.8178,6287.0987656785,0
+SOCL.US,D,20190614,000000,31.748,31.748,31.4391,31.5188,14977.645503232,0
+SOCL.US,D,20190617,000000,31.5288,31.7181,31.5288,31.6583,12550.112875271,0
+SOCL.US,D,20190618,000000,31.9971,32.3957,31.9971,32.1566,15520.553792495,0
+SOCL.US,D,20190619,000000,32.2164,32.2164,31.8577,32.0569,18518.089947816,0
+SOCL.US,D,20190620,000000,32.615,32.6747,32.2263,32.326,81890.841273051,0
+SOCL.US,D,20190621,000000,32.326,32.326,32.1265,32.2164,6980.5361554764,0
+SOCL.US,D,20190624,000000,32.1964,32.4655,32.1865,32.3957,8300.1746034999,0
+SOCL.US,D,20190625,000000,32.4057,32.4057,31.6384,31.6384,12128.631393773,0
+SOCL.US,D,20190626,000000,31.8277,32.047,31.8277,31.8277,8156.6701943232,0
+SOCL.US,D,20190627,000000,32.0171,32.1546,31.9672,32.0669,4896.2098767351,0
+SOCL.US,D,20190628,000000,32.1765,32.1765,31.9672,32.0569,14602.326279232,0
+SOCL.US,D,20190701,000000,32.5651,32.7744,32.5053,32.6449,31460.582011815,0
+SOCL.US,D,20190702,000000,32.6747,32.6847,32.5452,32.6449,44119.075839472,0
+SOCL.US,D,20190703,000000,32.7345,32.8541,32.6847,32.7147,9220.4091714372,0
+SOCL.US,D,20190705,000000,32.7146,32.884,32.5872,32.8242,12278.156966971,0
+SOCL.US,D,20190708,000000,32.615,32.615,32.4157,32.5153,12869.234568406,0
+SOCL.US,D,20190709,000000,32.2463,32.8491,32.2463,32.8342,14367.500882397,0
+SOCL.US,D,20190710,000000,32.9936,33.2726,32.9936,33.173,20886.4144629,0
+SOCL.US,D,20190711,000000,33.2427,33.275,33.0036,33.0335,8555.0705470725,0
+SOCL.US,D,20190712,000000,33.2029,33.3324,33.1219,33.3324,7767.301587606,0
+SOCL.US,D,20190715,000000,33.4121,33.4819,33.285,33.462,9235.4620814907,0
+SOCL.US,D,20190716,000000,33.462,33.462,33.2275,33.2726,24186.012346627,0
+SOCL.US,D,20190717,000000,33.1929,33.1929,32.8935,32.9438,10472.811287888,0
+SOCL.US,D,20190718,000000,32.7545,32.884,32.6527,32.8043,7944.9259262373,0
+SOCL.US,D,20190719,000000,33.0335,33.0534,32.5452,32.595,10431.666667076,0
+SOCL.US,D,20190722,000000,32.6847,32.7714,32.6548,32.7146,51245.123458798,0
+SOCL.US,D,20190723,000000,32.9438,33.1331,32.8143,33.1232,15572.737214014,0
+SOCL.US,D,20190724,000000,33.3042,33.7609,33.163,33.6812,15755.37918933,0
+SOCL.US,D,20190725,000000,33.8307,33.8805,33.4919,33.6015,12249.054674201,0
+SOCL.US,D,20190726,000000,34.1695,34.5282,34.1695,34.2243,32295.516756116,0
+SOCL.US,D,20190729,000000,34.3389,34.3674,33.8606,34.0499,15847.703704325,0
+SOCL.US,D,20190730,000000,33.8107,33.9901,33.7875,33.8207,11458.275132724,0
+SOCL.US,D,20190731,000000,33.7709,34.0563,33.4719,33.6613,12601.292769453,0
+SOCL.US,D,20190801,000000,33.9004,34.3289,33.2668,33.2926,23165.425045,0
+SOCL.US,D,20190802,000000,33.2527,33.3419,33.0183,33.163,8346.3368609973,0
+SOCL.US,D,20190805,000000,32.3758,32.3758,31.479,31.6982,26753.035274417,0
+SOCL.US,D,20190806,000000,32.1366,32.2662,32.0071,32.037,25350.104057431,0
+SOCL.US,D,20190807,000000,31.9971,32.6762,31.9872,32.5851,29688.35273485,0
+SOCL.US,D,20190808,000000,32.6878,33.1531,32.5851,33.1531,10451.737213813,0
+SOCL.US,D,20190809,000000,32.894,32.894,32.5053,32.7943,7385.961199584,0
+SOCL.US,D,20190812,000000,32.1865,32.4356,32.0153,32.1067,10187.809524209,0
+SOCL.US,D,20190813,000000,31.9773,32.9039,31.9773,32.7744,15773.442681394,0
+SOCL.US,D,20190814,000000,32.1665,32.1665,31.6583,31.7181,21080.095238921,0
+SOCL.US,D,20190815,000000,31.7978,31.9174,31.5979,31.6882,14602.326279232,0
+SOCL.US,D,20190816,000000,31.9672,32.1865,31.9473,32.1865,7246.4708997549,0
+SOCL.US,D,20190819,000000,32.6548,32.7345,32.4854,32.6847,10221.929453663,0
+SOCL.US,D,20190820,000000,32.7345,32.8641,32.6449,32.7246,9279.6172843143,0
+SOCL.US,D,20190821,000000,33.0434,33.2228,32.8641,32.884,27976.335098098,0
+SOCL.US,D,20190822,000000,32.9039,33.0162,32.5452,32.7146,10137.633157364,0
+SOCL.US,D,20190823,000000,32.5053,32.786,31.9772,32.0071,11421.144621259,0
+SOCL.US,D,20190826,000000,32.2762,32.2762,32.1349,32.2463,15037.857143446,0
+SOCL.US,D,20190827,000000,32.5552,32.7351,32.2742,32.3559,8811.9735453189,0
+SOCL.US,D,20190828,000000,32.2463,32.3957,32.1646,32.2861,12284.178130993,0
+SOCL.US,D,20190829,000000,32.5651,32.7918,32.5391,32.7046,11628.874779997,0
+SOCL.US,D,20190830,000000,32.8594,32.9438,32.6035,32.7445,6498.8430337644,0
+SOCL.US,D,20190903,000000,32.7146,32.9836,32.5453,32.595,16833.167549161,0
+SOCL.US,D,20190904,000000,33.0136,33.1363,32.9558,33.1132,18600.379189442,0
+SOCL.US,D,20190905,000000,33.2427,33.3822,33.173,33.3822,12413.633157453,0
+SOCL.US,D,20190906,000000,33.4919,33.6512,33.4093,33.5616,8586.1798945164,0
+SOCL.US,D,20190909,000000,33.6613,33.7709,33.3313,33.3424,6665.4285716898,0
+SOCL.US,D,20190910,000000,33.1531,33.1618,32.8441,33.1431,21008.844798002,0
+SOCL.US,D,20190911,000000,33.3025,33.442,33.2328,33.3424,6063.3121695498,0
+SOCL.US,D,20190912,000000,33.6712,33.6866,33.4919,33.4985,10613.305115054,0
+SOCL.US,D,20190913,000000,33.5118,33.7111,33.4033,33.5716,29203.649031127,0
+SOCL.US,D,20190916,000000,33.3125,33.5018,33.3125,33.462,6179.7213406302,0
+SOCL.US,D,20190917,000000,33.3822,33.6214,33.3822,33.5915,6074.3509702557,0
+SOCL.US,D,20190918,000000,33.6314,33.6463,33.3637,33.5716,5089.8906527568,0
+SOCL.US,D,20190919,000000,33.6015,33.73,33.5018,33.5118,7957.971781617,0
+SOCL.US,D,20190920,000000,33.6513,33.7146,33.2263,33.3723,8766.8148151584,0
+SOCL.US,D,20190923,000000,33.163,33.2725,33.1132,33.1929,18279.250441633,0
+SOCL.US,D,20190924,000000,33.2826,33.2826,32.306,32.3758,20117.712522834,0
+SOCL.US,D,20190925,000000,32.3957,32.7342,32.2502,32.6747,5698.0282189182,0
+SOCL.US,D,20190926,000000,32.6747,32.6747,32.4276,32.6654,2103.3932981424,0
+SOCL.US,D,20190927,000000,32.605,32.615,31.479,31.7579,11567.659612446,0
+SOCL.US,D,20190930,000000,32.0071,32.0071,31.763,31.8178,11175.280423718,0
+SOCL.US,D,20191001,000000,32.0669,32.0726,31.6496,31.6739,5133.0423282435,0
+SOCL.US,D,20191002,000000,31.3594,31.3893,31.1302,31.2398,13251.578483764,0
+SOCL.US,D,20191003,000000,31.3096,31.7779,31.1701,31.7779,6833.0176369521,0
+SOCL.US,D,20191004,000000,31.7779,31.8953,31.6389,31.8875,12821.065256234,0
+SOCL.US,D,20191007,000000,31.9274,31.9866,31.738,31.9672,4923.3051148314,0
+SOCL.US,D,20191008,000000,31.6384,31.6384,31.3893,31.557,5157.1269843291,0
+SOCL.US,D,20191009,000000,31.5288,31.5985,31.459,31.5985,16556.194004176,0
+SOCL.US,D,20191010,000000,31.4989,31.7778,31.4889,31.6804,11357.922399034,0
+SOCL.US,D,20191011,000000,31.8875,32.1126,31.8377,31.8377,3635.7795415887,0
+SOCL.US,D,20191014,000000,31.7679,31.7878,31.6882,31.758,3928.8095239635,0
+SOCL.US,D,20191015,000000,31.7181,32.2363,31.7181,32.2363,20968.703704525,0
+SOCL.US,D,20191016,000000,32.0499,32.1865,32.0499,32.1865,5882.6772489078,0
+SOCL.US,D,20191017,000000,32.2064,32.2064,32.0669,32.0669,6505.8677251227,0
+SOCL.US,D,20191018,000000,32.0569,32.0669,31.5325,31.6582,6909.2857145565,0
+SOCL.US,D,20191021,000000,31.9672,32.3459,31.9672,32.3459,5988.0476192823,0
+SOCL.US,D,20191022,000000,32.306,32.3858,31.7281,31.738,16538.130512112,0
+SOCL.US,D,20191023,000000,31.6982,31.9672,31.5686,31.7978,11039.804233237,0
+SOCL.US,D,20191024,000000,31.1601,31.2198,31.0405,31.18,14000.209877092,0
+SOCL.US,D,20191025,000000,31.0305,31.1899,30.891,31.0604,8730.68783103,0
+SOCL.US,D,20191028,000000,31.459,31.7978,31.3844,31.6284,9109.0176370413,0
+SOCL.US,D,20191029,000000,31.4092,31.5288,31.3096,31.3793,6117.5026457424,0
+SOCL.US,D,20191030,000000,31.3395,31.5039,31.1909,31.4889,7361.8765434984,0
+SOCL.US,D,20191031,000000,31.7978,31.7978,31.5587,31.6683,28781.164022292,0
+SOCL.US,D,20191101,000000,31.8875,32.2164,31.8875,32.2164,68842.978838677,0
+SOCL.US,D,20191104,000000,32.2762,32.5751,32.2762,32.5452,13286.701940556,0
+SOCL.US,D,20191105,000000,32.5153,32.5153,32.2662,32.2762,6871.1516757543,0
+SOCL.US,D,20191106,000000,32.0171,32.1302,31.8776,31.8776,36540.437391203,0
+SOCL.US,D,20191107,000000,32.2861,32.6304,32.2861,32.4655,86696.733689465,0
+SOCL.US,D,20191108,000000,32.4754,32.557,32.3758,32.3758,13661.01763722,0
+SOCL.US,D,20191111,000000,32.2762,32.5053,32.2313,32.5053,20383.647267113,0
+SOCL.US,D,20191112,000000,32.326,32.5053,32.2662,32.331,40888.72134199,0
+SOCL.US,D,20191113,000000,32.1167,32.2861,32.1167,32.2313,5652.8694887577,0
+SOCL.US,D,20191114,000000,32.3758,32.3758,32.1466,32.2704,7586.666666964,0
+SOCL.US,D,20191115,000000,32.2463,32.4446,32.2064,32.2961,27562.881835295,0
+SOCL.US,D,20191118,000000,32.4854,32.7451,32.3874,32.6548,9701.0987658123,0
+SOCL.US,D,20191119,000000,32.6349,32.6349,32.4456,32.5599,6432.610229529,0
+SOCL.US,D,20191120,000000,32.4157,32.5133,32.2058,32.3459,10024.234568294,0
+SOCL.US,D,20191121,000000,32.3758,32.6012,32.3758,32.5352,7517.4232807179,0
+SOCL.US,D,20191122,000000,32.5651,32.7246,32.5134,32.7246,6377.4162259995,0
+SOCL.US,D,20191125,000000,32.8441,33.2128,32.8441,33.183,34893.64903135,0
+SOCL.US,D,20191126,000000,33.163,33.1879,32.9438,33.1365,18402.684304072,0
+SOCL.US,D,20191127,000000,33.0634,33.3025,33.0634,33.2577,16974.664903663,0
+SOCL.US,D,20191129,000000,33.0634,33.1531,33.0207,33.0933,4442.6155204563,0
+SOCL.US,D,20191202,000000,32.9139,32.9139,32.5282,32.6648,9749.2680779835,0
+SOCL.US,D,20191203,000000,32.1267,32.5552,32.077,32.3957,8917.3439156934,0
+SOCL.US,D,20191204,000000,32.7545,32.874,32.605,32.605,10672.513227932,0
+SOCL.US,D,20191205,000000,32.7046,32.7943,32.605,32.6947,13032.80952432,0
+SOCL.US,D,20191206,000000,33.0335,33.0335,32.8849,33.0036,6515.9029984917,0
+SOCL.US,D,20191209,000000,32.7844,33.0036,32.6747,32.6747,7856.6155205901,0
+SOCL.US,D,20191210,000000,32.6747,32.6747,32.4878,32.5918,4522.8977074083,0
+SOCL.US,D,20191211,000000,32.6947,32.9338,32.6648,32.8242,5193.2539684575,0
+SOCL.US,D,20191212,000000,32.8441,33.183,32.8441,33.1331,8635.3527340245,0
+SOCL.US,D,20191213,000000,33.1331,33.2029,32.9866,33.173,7156.1534394339,0
+SOCL.US,D,20191216,000000,33.3025,33.6513,33.3025,33.6313,11888.788360254,0
+SOCL.US,D,20191217,000000,33.6912,33.731,33.6314,33.6812,9427.1358028386,0
+SOCL.US,D,20191218,000000,33.6812,33.8805,33.6812,33.8556,18494.00529173,0
+SOCL.US,D,20191219,000000,33.8705,34.2243,33.8705,34.1595,12650.465608961,0
+SOCL.US,D,20191220,000000,34.309,34.3787,34.1994,34.2691,13794.486773027,0
+SOCL.US,D,20191223,000000,34.3688,34.5144,34.3588,34.4485,10376.472663546,0
+SOCL.US,D,20191224,000000,34.4485,34.4485,34.3076,34.3888,2215.7883598752,0
+SOCL.US,D,20191226,000000,34.4983,34.691,34.4983,34.6247,10312.246913984,0
+SOCL.US,D,20191227,000000,34.7773,34.8448,34.7076,34.7375,9543.544973919,0
+SOCL.US,D,20191230,000000,34.867,34.867,34.4385,34.5581,19204.502646255,0
+SOCL.US,D,20191231,000000,34.309,34.5559,34.309,34.5182,16276.209877181,0
+SOCL.US,D,20200102,000000,34.867,35.5247,34.867,35.4051,33632.215168867,0
+SOCL.US,D,20200103,000000,34.8869,35.3453,34.7574,35.156,31151.49559205,0
+SOCL.US,D,20200106,000000,34.9567,35.3553,34.8995,35.3553,12418.650794138,0
+SOCL.US,D,20200107,000000,35.4749,35.7738,35.4373,35.692,118646.03351435,0
+SOCL.US,D,20200108,000000,35.6144,36.073,35.5446,35.9831,25092.197531848,0
+SOCL.US,D,20200109,000000,36.3219,36.4614,36.2336,36.4514,59839.33157201,0
+SOCL.US,D,20200110,000000,36.7404,36.7404,36.4514,36.5311,35714.534392934,0
+SOCL.US,D,20200113,000000,36.7504,37.1091,36.7321,37.0692,16321.368607342,0
+SOCL.US,D,20200114,000000,37.0692,37.0692,36.8002,36.8899,14471.867725435,0
+SOCL.US,D,20200115,000000,36.9796,37.2545,36.9596,37.0244,11398.06349251,0
+SOCL.US,D,20200116,000000,37.2885,37.3582,37.1789,37.3582,12396.573192726,0
+SOCL.US,D,20200117,000000,37.5775,37.5775,37.2079,37.4678,36859.559084337,0
+SOCL.US,D,20200121,000000,36.9497,36.9497,36.6707,36.7902,26445.955909326,0
+SOCL.US,D,20200122,000000,36.9596,37.0692,36.7404,36.8401,14002.216931766,0
+SOCL.US,D,20200123,000000,36.5511,36.6707,36.3717,36.6707,22859.349207245,0
+SOCL.US,D,20200124,000000,36.6806,36.7965,35.9545,36.0429,25371.178131506,0
+SOCL.US,D,20200127,000000,34.7773,35.4549,34.6777,35.3852,22239.169313041,0
+SOCL.US,D,20200128,000000,35.5347,35.8194,35.3727,35.7937,26430.902999272,0
+SOCL.US,D,20200129,000000,36.0827,36.1126,35.8844,36.0329,16928.502646166,0
+SOCL.US,D,20200130,000000,35.2257,35.5745,35.0763,35.5745,24151.892417172,0
+SOCL.US,D,20200131,000000,35.2556,35.2556,34.598,34.6777,27258.813052215,0
+SOCL.US,D,20200203,000000,35.0264,35.4238,35.0264,35.3752,32902.65079494,0
+SOCL.US,D,20200204,000000,35.9532,36.3915,35.9532,36.3518,20560.268078407,0
+SOCL.US,D,20200205,000000,36.4614,36.4614,35.5347,35.6742,16649.522046508,0
+SOCL.US,D,20200206,000000,35.8635,36.7304,35.8635,36.6707,20961.679013167,0
+SOCL.US,D,20200207,000000,36.5511,36.561,36.3418,36.4016,17084.049383386,0
+SOCL.US,D,20200210,000000,36.3916,36.561,36.3916,36.4714,10770.858906948,0
+SOCL.US,D,20200211,000000,36.7703,36.8624,36.4215,36.4215,13481.386243915,0
+SOCL.US,D,20200212,000000,36.7603,36.9126,36.6258,36.8899,13922.938272151,0
+SOCL.US,D,20200213,000000,36.7005,36.9696,36.6647,36.9696,7345.820106108,0
+SOCL.US,D,20200214,000000,36.9098,37.0294,36.7462,36.7703,16332.407408047,0
+SOCL.US,D,20200218,000000,36.7703,36.7703,36.5112,36.7205,38062.78836128,0
+SOCL.US,D,20200219,000000,36.9497,37.0393,36.8699,36.9397,20708.790124268,0
+SOCL.US,D,20200220,000000,37.0194,37.0194,36.3518,36.6707,26054.580247935,0
+SOCL.US,D,20200221,000000,36.3717,36.5725,36.0528,36.2023,22252.215168421,0
+SOCL.US,D,20200224,000000,34.6677,34.9687,34.3887,34.9567,46150.215169357,0
+SOCL.US,D,20200225,000000,35.3752,35.5048,34.3588,34.4455,28750.054674848,0
+SOCL.US,D,20200226,000000,34.6279,35.1664,34.3688,34.4792,42369.927691255,0
+SOCL.US,D,20200227,000000,33.482,34.015,33.0434,33.1032,32388.844798447,0
+SOCL.US,D,20200228,000000,31.9673,32.9837,31.9573,32.6648,70776.776016883,0
+SOCL.US,D,20200302,000000,33.5317,33.8606,32.9738,33.8606,36347.760142518,0
+SOCL.US,D,20200303,000000,33.9702,34.0073,32.9189,32.9936,29406.361553181,0
+SOCL.US,D,20200304,000000,33.6712,34.1595,33.3673,34.1595,16313.340388646,0
+SOCL.US,D,20200305,000000,33.5417,33.9801,33.4909,33.5616,21191.486773317,0
+SOCL.US,D,20200306,000000,32.6449,33.0136,32.2263,32.894,29528.791888282,0
+SOCL.US,D,20200309,000000,30.7117,31.4391,29.476,30.7017,68181.65432366,0
+SOCL.US,D,20200310,000000,31.9772,32.1366,31.0007,32.1366,66242.839508769,0
+SOCL.US,D,20200311,000000,31.1999,31.408,30.2832,30.5622,33534.873017187,0
+SOCL.US,D,20200312,000000,28.36,28.7067,27.8119,27.8119,60923.141095862,0
+SOCL.US,D,20200313,000000,29.5059,29.5956,28.071,29.5956,28361.689595468,0
+SOCL.US,D,20200316,000000,26.1378,27.254,25.4502,25.7791,36587.603176037,0
+SOCL.US,D,20200317,000000,26.4567,27.2434,25.515,26.6261,35944.342153084,0
+SOCL.US,D,20200318,000000,25.1214,26.1013,24.4836,25.0915,27652.19576828,0
+SOCL.US,D,20200319,000000,25.2509,26.9848,25.2509,26.4367,31473.627867195,0
+SOCL.US,D,20200320,000000,27.493,27.5478,26.3271,26.357,21622.000000847,0
+SOCL.US,D,20200323,000000,26.2574,26.8054,25.9395,26.5264,27885.01411044,0
+SOCL.US,D,20200324,000000,27.9713,28.6071,27.8589,28.5692,22119.74955995,0
+SOCL.US,D,20200325,000000,28.7187,29.5253,28.1308,28.7785,44747.283952371,0
+SOCL.US,D,20200326,000000,28.9678,29.7949,28.928,29.7949,28237.252205692,0
+SOCL.US,D,20200327,000000,28.8981,29.1273,28.5393,28.7386,17463.382716734,0
+SOCL.US,D,20200330,000000,29.1273,29.3863,28.7785,29.2369,20422.784833252,0
+SOCL.US,D,20200331,000000,29.4063,29.9643,29.3066,29.3948,15016.783069372,0
+SOCL.US,D,20200401,000000,28.6489,28.918,28.1607,28.2105,17734.335097697,0
+SOCL.US,D,20200402,000000,28.3899,29.0874,28.35,28.9678,10898.306878734,0
+SOCL.US,D,20200403,000000,28.8582,29.0575,28.1806,28.3998,12138.666667142,0
+SOCL.US,D,20200406,000000,29.486,30.0341,29.2618,29.8049,23005.864198433,0
+SOCL.US,D,20200407,000000,30.5024,30.8811,29.9842,29.9842,10540.047619461,0
+SOCL.US,D,20200408,000000,30.2334,30.7695,30.1686,30.6917,5685.9858908754,0
+SOCL.US,D,20200409,000000,30.8412,31.1456,30.5572,30.7017,18503.037037762,0
+SOCL.US,D,20200413,000000,30.6021,30.891,30.159,30.891,6382.433862684,0
+SOCL.US,D,20200414,000000,31.3395,31.7131,31.2797,31.4889,9459.2486776194,0
+SOCL.US,D,20200415,000000,30.901,31.4541,30.7914,31.2398,6262.010582256,0
+SOCL.US,D,20200416,000000,31.5886,31.8676,31.3494,31.8078,9223.4197534479,0
+SOCL.US,D,20200417,000000,32.2762,32.3725,31.8875,32.0769,11150.192240296,0
+SOCL.US,D,20200420,000000,32.027,32.6158,32.027,32.1067,23110.23104147,0
+SOCL.US,D,20200421,000000,31.5985,31.635,30.901,31.2498,89269.777781276,0
+SOCL.US,D,20200422,000000,32.2762,32.894,32.2762,32.884,63949.779543952,0
+SOCL.US,D,20200423,000000,33.2029,33.2427,32.6947,32.7644,80779.936511102,0
+SOCL.US,D,20200424,000000,32.884,33.2826,32.6897,33.2826,16518.059965374,0
+SOCL.US,D,20200427,000000,33.7609,33.8207,33.5452,33.6613,36832.463846241,0
+SOCL.US,D,20200428,000000,34.2492,34.2492,33.2303,33.3025,11023.747795846,0
+SOCL.US,D,20200429,000000,34.0798,34.8371,34.0798,34.7876,37701.518519996,0
+SOCL.US,D,20200430,000000,34.4983,34.7026,33.8013,34.1272,16230.047619684,0
+SOCL.US,D,20200501,000000,33.2826,33.4819,32.8609,32.9946,11354.911817023,0
+SOCL.US,D,20200504,000000,33.1431,33.5915,32.9239,33.5915,12191.853615998,0
+SOCL.US,D,20200505,000000,33.9801,34.2691,33.8107,33.9204,16486.95061793,0
+SOCL.US,D,20200506,000000,34.1994,34.5308,34.0599,34.2392,13985.156967038,0
+SOCL.US,D,20200507,000000,34.7773,34.9866,34.7773,34.9168,14018.273369156,0
+SOCL.US,D,20200508,000000,35.2357,35.5048,35.0065,35.4749,15308.80952441,0
+SOCL.US,D,20200511,000000,35.425,35.7041,35.3154,35.5222,32332.647267581,0
+SOCL.US,D,20200512,000000,35.6742,35.9233,35.3478,35.3478,17076.02116469,0
+SOCL.US,D,20200513,000000,35.3752,35.7838,34.4097,34.857,57474.017638937,0
+SOCL.US,D,20200514,000000,34.5382,35.0464,34.2293,35.0264,41034.232805841,0
+SOCL.US,D,20200515,000000,34.7474,35.3752,34.7474,35.3503,28922.661376795,0
+SOCL.US,D,20200518,000000,36.2422,36.6806,36.2157,36.6507,26648.668431379,0
+SOCL.US,D,20200519,000000,36.561,37.3021,36.5561,36.958,14556.164021734,0
+SOCL.US,D,20200520,000000,37.717,38.2152,37.6073,37.8614,85080.051149719,0
+SOCL.US,D,20200521,000000,37.9262,38.1254,37.4778,37.8465,21944.132275992,0
+SOCL.US,D,20200522,000000,37.6273,37.6273,37.139,37.5874,48873.788361704,0
+SOCL.US,D,20200526,000000,38.3348,38.6379,38.0807,38.1355,37497.802470605,0
+SOCL.US,D,20200527,000000,38.0059,38.0059,36.9696,37.6173,103372.34744673,0
+SOCL.US,D,20200528,000000,37.408,37.976,37.3383,37.4579,69273.492066207,0
+SOCL.US,D,20200529,000000,37.2785,37.9262,37.1989,37.9262,36388.904763331,0
+SOCL.US,D,20200601,000000,38.1953,38.8629,38.1953,38.8629,25900.037038052,0
+SOCL.US,D,20200602,000000,39.0024,39.1918,38.7035,39.1918,41452.703705328,0
+SOCL.US,D,20200603,000000,39.122,39.5704,39.1166,39.401,27628.111112194,0
+SOCL.US,D,20200604,000000,39.3313,39.5156,38.7384,38.7882,13279.677249198,0
+SOCL.US,D,20200605,000000,39.2416,39.8295,39.2416,39.685,16952.587302252,0
+SOCL.US,D,20200608,000000,39.8594,40.2381,39.7079,40.2381,25498.626103292,0
+SOCL.US,D,20200609,000000,39.9491,40.2779,39.7299,40.1583,88734.897710709,0
+SOCL.US,D,20200610,000000,40.5968,40.6466,40.1583,40.527,69013.57848595,0
+SOCL.US,D,20200611,000000,39.3711,39.7398,38.4942,38.7035,59109.767198084,0
+SOCL.US,D,20200612,000000,39.7,39.7,38.7633,39.411,39600.192241411,0
+SOCL.US,D,20200615,000000,38.5141,39.8893,38.5141,39.8893,44112.051148113,0
+SOCL.US,D,20200616,000000,40.8559,40.8559,39.9889,40.4872,60814.760143477,0
+SOCL.US,D,20200617,000000,40.6267,41.1288,40.6267,41.105,31956.324516244,0
+SOCL.US,D,20200618,000000,41.0851,41.6531,41.0851,41.6531,18837.21164095,0
+SOCL.US,D,20200619,000000,42.0417,42.4702,41.673,41.7977,82747.853618763,0
+SOCL.US,D,20200622,000000,42.2011,42.7989,42.2011,42.7492,51005.280425279,0
+SOCL.US,D,20200623,000000,43.5564,43.8852,43.2627,43.5564,62018.992947757,0
+SOCL.US,D,20200624,000000,43.4069,43.6361,42.2311,42.9186,43745.763670145,0
+SOCL.US,D,20200625,000000,42.8588,43.4368,42.6844,43.4368,25545.791888126,0
+SOCL.US,D,20200626,000000,43.1976,43.1976,42.1164,42.1812,35018.086421125,0
+SOCL.US,D,20200629,000000,41.8723,42.5101,41.3043,42.4702,92145.887128832,0
+SOCL.US,D,20200630,000000,42.4702,42.799,42.3208,42.6994,46953.037038877,0
+SOCL.US,D,20200701,000000,43.0083,43.4667,42.9983,43.4667,62638.169314624,0
+SOCL.US,D,20200702,000000,44.3336,44.3336,43.9849,44.0048,30974.874780755,0
+SOCL.US,D,20200706,000000,44.6924,45.4397,44.6924,45.1009,49793.019402304,0
+SOCL.US,D,20200707,000000,44.8418,45.6888,44.8418,45.2305,35599.128749191,0
+SOCL.US,D,20200708,000000,45.649,46.5857,45.649,46.4761,75773.338627308,0
+SOCL.US,D,20200709,000000,47.1238,47.6717,46.5857,47.2533,46199.388008865,0
+SOCL.US,D,20200710,000000,47.2533,47.3629,46.8348,47.3629,29311.026456175,0
+SOCL.US,D,20200713,000000,47.5323,47.6818,45.6888,45.7985,112401.08289682,0
+SOCL.US,D,20200714,000000,44.6924,45.649,44.3844,45.5493,55503.089949265,0
+SOCL.US,D,20200715,000000,45.8383,46.1733,45.4646,45.938,28768.118166912,0
+SOCL.US,D,20200716,000000,44.5827,45.1208,44.5528,44.9913,48543.627867864,0
+SOCL.US,D,20200717,000000,45.2604,45.37,44.9315,45.1607,23869.901235503,0
+SOCL.US,D,20200720,000000,45.1009,46.3764,45.1009,46.3764,36763.220459995,0
+SOCL.US,D,20200721,000000,46.7252,46.9046,46.1871,46.2568,22866.373898603,0
+SOCL.US,D,20200722,000000,45.9479,46.0775,45.5394,45.8184,22524.171076721,0
+SOCL.US,D,20200723,000000,46.2269,46.3442,45.1109,45.37,74332.27337152,0
+SOCL.US,D,20200724,000000,44.5528,45.081,44.3137,44.9016,25909.068784084,0
+SOCL.US,D,20200727,000000,45.0611,45.4696,44.994,45.4198,22878.416226646,0
+SOCL.US,D,20200728,000000,45.4198,45.7486,45.2803,45.3201,28270.36860781,0
+SOCL.US,D,20200729,000000,45.5892,46.0974,45.4696,45.9778,42142.126985779,0
+SOCL.US,D,20200730,000000,45.3102,45.8184,45.1408,45.6888,14210.950617841,0
+SOCL.US,D,20200731,000000,46.9444,46.9444,46.3565,46.8547,43782.89418161,0
+SOCL.US,D,20200803,000000,47.4327,47.7117,47.3032,47.5523,54679.19400567,0
+SOCL.US,D,20200804,000000,47.4028,47.6818,47.333,47.5124,42806.462082806,0
+SOCL.US,D,20200805,000000,48.0704,48.4035,48.0655,48.1801,31418.433863665,0
+SOCL.US,D,20200806,000000,48.2598,48.6982,48.1203,48.6384,64334.130513985,0
+SOCL.US,D,20200807,000000,47.8114,48.3644,47.4526,47.6818,62047.09171319,0
+SOCL.US,D,20200810,000000,47.9509,48.0171,46.9047,47.4787,42912.835980518,0
+SOCL.US,D,20200811,000000,47.2434,47.632,46.7102,46.775,41400.520283809,0
+SOCL.US,D,20200812,000000,47.2633,47.612,47.2135,47.3231,70517.865963963,0
+SOCL.US,D,20200813,000000,47.4725,47.7035,47.2135,47.4227,26402.804233839,0
+SOCL.US,D,20200814,000000,47.4427,47.4427,47.064,47.1537,22604.453263672,0
+SOCL.US,D,20200817,000000,47.4327,47.7416,47.2533,47.6918,26317.504410202,0
+SOCL.US,D,20200818,000000,47.8412,48.1601,47.7864,47.9907,20590.373898514,0
+SOCL.US,D,20200819,000000,48.1402,48.6783,47.9593,48.0505,49509.021165961,0
+SOCL.US,D,20200820,000000,47.7217,48.3196,47.7217,48.2797,50219.518520487,0
+SOCL.US,D,20200821,000000,48.2,48.5488,48.1701,48.4591,26553.333334374,0
+SOCL.US,D,20200824,000000,49.1267,49.5403,48.773,48.9175,65677.853618094,0
+SOCL.US,D,20200825,000000,49.0071,49.7146,48.7441,49.6549,64867.003529879,0
+SOCL.US,D,20200826,000000,49.904,50.6513,49.904,50.6015,146390.55379762,0
+SOCL.US,D,20200827,000000,50.7609,50.7609,50.0236,50.1631,47583.25220645,0
+SOCL.US,D,20200828,000000,50.452,50.4819,50.1132,50.4819,31167.55202944,0
+SOCL.US,D,20200831,000000,50.4421,50.4421,49.9048,50.1332,102306.60141494,0
+SOCL.US,D,20200901,000000,50.4221,51.0101,50.3225,51.0101,89130.287481447,0
+SOCL.US,D,20200902,000000,51.3489,51.6678,50.6803,51.5631,55060.534393692,0
+SOCL.US,D,20200903,000000,50.8506,50.8506,49.1666,49.7944,73207.319226855,0
+SOCL.US,D,20200904,000000,49.3858,49.5951,47.2533,48.7082,130819.82363828,0
+SOCL.US,D,20200908,000000,46.9843,47.6768,46.6754,46.8448,38962.952382479,0
+SOCL.US,D,20200909,000000,47.8512,48.1402,47.2823,48.0007,38888.691359549,0
+SOCL.US,D,20200910,000000,48.2299,48.4421,47.1337,47.343,41020.183423124,0
+SOCL.US,D,20200911,000000,47.5523,47.8313,46.765,47.343,31586.022928927,0
+SOCL.US,D,20200914,000000,47.7416,48.1203,47.5224,47.7117,16052.423281052,0
+SOCL.US,D,20200915,000000,48.4092,48.6783,48.3295,48.469,15343.932981201,0
+SOCL.US,D,20200916,000000,48.5488,48.6521,48.0405,48.2398,13281.684303871,0
+SOCL.US,D,20200917,000000,47.3829,47.7794,47.2434,47.6519,17472.414462766,0
+SOCL.US,D,20200918,000000,48.0704,48.0704,46.775,47.3928,26892.525574246,0
+SOCL.US,D,20200921,000000,46.4262,46.9942,46.1074,46.9942,32503.246914854,0
+SOCL.US,D,20200922,000000,47.064,48.0704,46.7929,48.0505,78250.044094777,0
+SOCL.US,D,20200923,000000,48.5388,48.7182,47.6619,47.6918,45078.447973548,0
+SOCL.US,D,20200924,000000,47.0142,47.4935,46.7607,47.0939,23762.523810455,0
+SOCL.US,D,20200925,000000,46.9145,47.6106,46.6056,47.5822,15360.992945928,0
+SOCL.US,D,20200928,000000,48.3793,48.3793,47.9026,48.2199,25623.063493068,0
+SOCL.US,D,20200929,000000,48.1502,48.4591,47.9509,48.3993,20765.991182472,0
+SOCL.US,D,20200930,000000,48.4989,49.057,48.4989,48.6285,25271.828925153,0
+SOCL.US,D,20201001,000000,49.1267,49.9197,49.1267,49.7744,17305.82892484,0
+SOCL.US,D,20201002,000000,48.768,49.6549,48.768,48.9872,22755.985891544,0
+SOCL.US,D,20201005,000000,49.316,50.0236,49.316,50.0236,54647.081130889,0
+SOCL.US,D,20201006,000000,50.0136,50.2627,49.2164,49.4854,32691.910054191,0
+SOCL.US,D,20201007,000000,49.8741,49.8741,49.4655,49.6405,18769.975309378,0
+SOCL.US,D,20201008,000000,49.894,50.0335,49.625,49.6847,50070.996474625,0
+SOCL.US,D,20201009,000000,50.0036,50.1824,49.904,50.0236,19556.740741507,0
+SOCL.US,D,20201012,000000,50.4421,50.8107,50.3125,50.5118,23523.684304273,0
+SOCL.US,D,20201013,000000,50.7012,50.7012,50.3833,50.5915,29507.717814208,0
+SOCL.US,D,20201014,000000,50.736,50.7809,50.1332,50.183,28333.590830035,0
+SOCL.US,D,20201015,000000,49.4257,49.9538,49.1666,49.8243,35075.287479329,0
+SOCL.US,D,20201016,000000,50.2428,50.3325,49.8243,49.8342,16660.560847214,0
+SOCL.US,D,20201019,000000,49.904,50.3026,49.4705,49.6349,34545.425045446,0
+SOCL.US,D,20201020,000000,49.8143,50.183,49.7844,49.9438,14625.407407981,0
+SOCL.US,D,20201021,000000,51.6877,52.734,51.5482,52.3852,78120.589068317,0
+SOCL.US,D,20201022,000000,52.455,53.1127,52.1959,53.1127,100052.67901627,0
+SOCL.US,D,20201023,000000,53.1226,54.1091,52.8137,54.0294,88528.171079307,0
+SOCL.US,D,20201026,000000,53.6308,53.9298,52.6144,53.0429,65384.823635719,0
+SOCL.US,D,20201027,000000,53.3418,54.2188,53.312,54.1789,58309.955910574,0
+SOCL.US,D,20201028,000000,53.4515,53.4515,52.739,52.9333,111580.19753524,0
+SOCL.US,D,20201029,000000,54.3882,55.0857,54.2885,54.8166,116398.13227969,0
+SOCL.US,D,20201030,000000,53.4415,53.4415,51.4186,51.9268,128261.83245653,0
+SOCL.US,D,20201102,000000,52.0763,52.4151,51.2044,51.7574,60528.75485246,0
+SOCL.US,D,20201103,000000,51.8073,52.5845,51.6976,52.2955,76657.446211117,0
+SOCL.US,D,20201104,000000,53.581,54.899,53.581,54.7867,94864.442684494,0
+SOCL.US,D,20201105,000000,55.6736,55.8829,55.1954,55.6238,95293.952384687,0
+SOCL.US,D,20201106,000000,55.7733,56.4907,55.3547,56.4509,38171.169313665,0
+SOCL.US,D,20201109,000000,57.0288,57.0288,55.0159,55.0159,145687.08113446,0
+SOCL.US,D,20201110,000000,54.149,54.1789,52.3573,53.0529,149486.43563196,0
+SOCL.US,D,20201111,000000,53.1824,53.7604,53.1824,53.571,108731.18342578,0
+SOCL.US,D,20201112,000000,53.8301,54.446,53.4315,53.5312,53973.71428783,0
+SOCL.US,D,20201113,000000,54.2138,54.4479,53.7155,54.418,45551.109349228,0
+SOCL.US,D,20201116,000000,54.2885,54.6472,53.9857,54.1789,62626.126986581,0
+SOCL.US,D,20201117,000000,53.8999,54.1191,53.6708,53.9098,81774.43210197,0
+SOCL.US,D,20201118,000000,54.1091,54.428,53.8401,53.8401,37755.708996189,0
+SOCL.US,D,20201119,000000,53.8799,54.8764,53.8301,54.6871,42102.989419639,0
+SOCL.US,D,20201120,000000,55.0359,55.6826,54.986,55.3647,44020.730160455,0
+SOCL.US,D,20201123,000000,55.9526,55.9526,55.1355,55.6936,42806.462082806,0
+SOCL.US,D,20201124,000000,56.2217,56.3014,55.7135,56.142,45394.559084671,0
+SOCL.US,D,20201125,000000,55.8928,56.5206,55.6338,56.5206,70127.493829909,0
+SOCL.US,D,20201127,000000,56.9691,57.4175,56.8823,57.2879,44483.356262766,0
+SOCL.US,D,20201130,000000,57.2381,57.2381,56.0029,56.6801,37970.463846285,0
+SOCL.US,D,20201201,000000,57.3278,57.5919,57.0389,57.3079,89161.396828891,0
+SOCL.US,D,20201202,000000,56.9093,58.105,56.4907,57.826,31087.269842488,0
+SOCL.US,D,20201203,000000,58.0253,58.5435,57.9755,58.1648,35883.126985533,0
+SOCL.US,D,20201204,000000,58.4737,58.6829,58.3443,58.5634,25567.869489538,0
+SOCL.US,D,20201207,000000,58.4937,59.2211,58.4937,59.2211,37053.239860359,0
+SOCL.US,D,20201208,000000,59.0118,59.2709,58.5734,59.1812,26860.412699465,0
+SOCL.US,D,20201209,000000,59.3407,59.7193,58.2944,58.6531,79627.887128341,0
+SOCL.US,D,20201210,000000,58.3641,60.2973,58.0453,60.2973,54000.809525926,0
+SOCL.US,D,20201211,000000,59.9984,60.4952,59.829,60.2674,40407.028220278,0
+SOCL.US,D,20201214,000000,60.4966,60.5165,59.54,59.54,43979.585539642,0
+SOCL.US,D,20201215,000000,59.809,60.3571,59.5898,60.3372,35800.837743907,0
+SOCL.US,D,20201216,000000,60.8055,61.2121,60.5564,60.9949,39795.880072106,0
+SOCL.US,D,20201217,000000,61.3038,62.0511,61.3038,61.533,124373.16402604,0
+SOCL.US,D,20201218,000000,61.6027,62.1109,61.6027,62.0212,77206.375664401,0
+SOCL.US,D,20201221,000000,61.2938,61.5878,60.9052,61.3735,53862.322753434,0
+SOCL.US,D,20201222,000000,61.4632,61.7721,60.7109,61.2639,54252.694887488,0
+SOCL.US,D,20201223,000000,61.4732,61.7522,61.1244,61.3137,34465.142858494,0
+SOCL.US,D,20201224,000000,61.244,61.2938,60.4368,60.5365,18329.426808478,0
+SOCL.US,D,20201228,000000,61.0546,61.0546,59.6695,60.1279,46481.379190534,0
+SOCL.US,D,20201229,000000,61.0247,61.513,60.6062,60.945,28693.857143982,0
+SOCL.US,D,20201230,000000,61.6226,62.1508,61.4333,61.8917,34536.393299413,0
+SOCL.US,D,20201231,000000,62.1807,62.1807,61.3835,61.5628,26067.626103314,0
+SOCL.US,D,20210104,000000,62.2604,62.7586,61.2191,61.9315,45514.982365099,0
+SOCL.US,D,20210105,000000,61.9614,62.8682,61.9614,62.7586,69357.788362507,0
+SOCL.US,D,20210106,000000,61.9714,62.9978,61.6525,61.9814,63529.301589791,0
+SOCL.US,D,20210107,000000,62.4597,63.516,62.4597,63.4462,148117.62434443,0
+SOCL.US,D,20210108,000000,64.6918,65.3993,64.0939,65.3704,276219.89595439,0
+SOCL.US,D,20210111,000000,64.3331,64.5061,63.526,63.9843,126790.66138063,0
+SOCL.US,D,20210112,000000,64.1836,64.7616,64.0042,64.6918,40006.620812855,0
+SOCL.US,D,20210113,000000,65.0306,65.4391,64.4028,64.4028,265619.63669471,0
+SOCL.US,D,20210114,000000,65.1502,65.6933,63.9855,63.9943,83202.451502379,0
+SOCL.US,D,20210115,000000,64.0441,64.2165,63.1074,63.506,55331.486774655,0
+SOCL.US,D,20210119,000000,64.6221,64.9609,64.2776,64.7715,60497.645505016,0
+SOCL.US,D,20210120,000000,65.6783,66.5851,65.6684,66.3958,69700.994711726,0
+SOCL.US,D,20210121,000000,66.9339,67.1731,66.5801,66.904,47124.640213487,0
+SOCL.US,D,20210122,000000,66.8641,67.5766,66.8641,67.4321,56375.155205031,0
+SOCL.US,D,20210125,000000,68.7475,69.2159,66.5652,68.03,87098.144624225,0
+SOCL.US,D,20210126,000000,67.9802,68.03,67.4022,67.5318,59549.312171646,0
+SOCL.US,D,20210127,000000,66.4556,66.6952,64.8811,65.1103,56218.604940475,0
+SOCL.US,D,20210128,000000,65.5488,67.3325,65.5488,66.6748,101582.0546777,0
+SOCL.US,D,20210129,000000,66.1367,66.4855,64.5722,65.3395,102041.670198,0
+SOCL.US,D,20210201,000000,66.1267,67.8085,66.1068,67.6514,57497.098767686,0
+SOCL.US,D,20210202,000000,68.3888,69.754,68.3888,69.6643,83645.007057952,0
+SOCL.US,D,20210203,000000,70.023,70.3518,69.4949,69.8536,78894.308645067,0
+SOCL.US,D,20210204,000000,70.5511,70.7503,69.9732,70.4864,89490.553795394,0
+SOCL.US,D,20210205,000000,71.1092,72.2651,70.4565,72.2252,46819.567903069,0
+SOCL.US,D,20210208,000000,72.6737,72.9411,72.246,72.853,88100.668433788,0
+SOCL.US,D,20210209,000000,73.0922,74.0388,73.0922,73.7698,61669.765434516,0
+SOCL.US,D,20210210,000000,75.7329,76.1614,74.1883,75.9621,145979.1075895,0
+SOCL.US,D,20210211,000000,77.1279,77.1279,76.0318,76.6696,88167.90476536,0
+SOCL.US,D,20210212,000000,76.3009,77.3127,76.2211,77.0881,59757.042330384,0
+SOCL.US,D,20210216,000000,78.6974,78.7223,77.2276,77.8853,170414.99824301,0
+SOCL.US,D,20210217,000000,77.1778,77.3869,75.8325,76.7493,103239.88183826,0
+SOCL.US,D,20210218,000000,75.7329,76.1115,74.6367,75.9521,122636.05820586,0
+SOCL.US,D,20210219,000000,76.7692,77.0034,76.0318,76.5599,86306.361555411,0
+SOCL.US,D,20210222,000000,74.9755,75.7827,73.7698,73.8395,69924.781307855,0
+SOCL.US,D,20210223,000000,72.1555,74.7326,69.8048,74.5271,131349.68607217,0
+SOCL.US,D,20210224,000000,73.5207,73.8395,72.5135,73.5406,63473.104058925,0
+SOCL.US,D,20210225,000000,73.6104,74.6964,70.9298,71.3384,60324.035275733,0
+SOCL.US,D,20210226,000000,71.3782,72.1735,69.9632,71.2686,111010.19400788,0
+SOCL.US,D,20210301,000000,72.7434,73.9791,72.1754,73.9492,64774.679014884,0
+SOCL.US,D,20210302,000000,73.8395,74.1584,72.8132,72.9028,43304.211641909,0
+SOCL.US,D,20210303,000000,73.2915,73.4509,70.5511,70.8003,85618.945329634,0
+SOCL.US,D,20210304,000000,69.8835,70.8003,67.3325,68.1396,125506.1463894,0
+SOCL.US,D,20210305,000000,68.7176,68.7176,65.1054,68.4984,92030.481485088,0
+SOCL.US,D,20210308,000000,67.5318,67.7062,64.5722,64.6221,113211.93298504,0
+SOCL.US,D,20210309,000000,66.4357,68.0699,66.0654,67.8008,71852.55732204,0
+SOCL.US,D,20210310,000000,69.0265,69.2159,66.8841,67.1033,109913.33862865,0
+SOCL.US,D,20210311,000000,69.2159,70.4266,69.0863,70.3518,135988.99295066,0
+SOCL.US,D,20210312,000000,68.8671,69.3853,68.04,69.3853,39804.911818138,0
+SOCL.US,D,20210315,000000,69.3753,70.0423,68.9091,69.9632,37909.248678734,0
+SOCL.US,D,20210316,000000,70.5511,71.1191,69.6663,70.2921,46841.645504481,0
+SOCL.US,D,20210317,000000,69.5048,71.159,68.8971,70.7305,26644.654322032,0
+SOCL.US,D,20210318,000000,70.2024,70.3917,68.6578,68.6877,58083.158732435,0
+SOCL.US,D,20210319,000000,68.9069,69.9134,68.5881,69.745,245482.85715248,0
+SOCL.US,D,20210322,000000,69.8337,70.3418,69.166,69.9533,118522.59965191,0
+SOCL.US,D,20210323,000000,69.2756,69.2756,68.2592,68.3589,26560.358025732,0
+SOCL.US,D,20210324,000000,68.3788,68.3788,64.9808,65.1502,280477.86244485,0
+SOCL.US,D,20210325,000000,64.1637,65.0904,63.8249,64.2733,243065.35979789,0
+SOCL.US,D,20210326,000000,64.5025,65.4691,63.3067,65.2698,253698.73545968,0
+SOCL.US,D,20210329,000000,65.0207,65.392,64.1886,64.7715,232096.80600557,0
+SOCL.US,D,20210330,000000,64.5224,65.4093,64.1457,64.7715,119426.77778246,0
+SOCL.US,D,20210331,000000,65.3096,66.8542,65.3096,66.4656,132837.91711279,0
+SOCL.US,D,20210401,000000,67.8108,68.5283,67.8108,68.1695,84964.645505975,0
+SOCL.US,D,20210405,000000,68.598,68.7575,67.9005,68.6778,65681.867727442,0
+SOCL.US,D,20210406,000000,69.1361,70.1728,69.1361,69.744,86580.324518384,0
+SOCL.US,D,20210407,000000,68.5183,69.3554,68.2592,69.0464,59023.46384711,0
+SOCL.US,D,20210408,000000,69.9533,70.4017,69.7639,70.3419,87320.927693017,0
+SOCL.US,D,20210409,000000,70.0529,70.0529,69.5945,69.8735,33969.400354065,0
+SOCL.US,D,20210412,000000,69.7141,69.7938,69.0564,69.4849,41767.811289115,0
+SOCL.US,D,20210413,000000,69.4849,70.2721,69.3811,70.0429,23113.241623481,0
+SOCL.US,D,20210414,000000,70.4116,70.6344,69.3653,69.445,48749.350971928,0
+SOCL.US,D,20210415,000000,69.7639,70.4316,69.7639,70.2323,41165.694886975,0
+SOCL.US,D,20210416,000000,70.4914,70.4914,69.3471,69.4949,39295.119930993,0
+SOCL.US,D,20210419,000000,69.4949,69.552,68.3439,68.8073,32077.751324008,0
+SOCL.US,D,20210420,000000,68.7575,68.7575,67.0634,67.62,32098.825398083,0
+SOCL.US,D,20210421,000000,67.2827,68.03,66.9638,67.9902,27773.622576044,0
+SOCL.US,D,20210422,000000,68.3888,68.9817,67.8108,67.9603,334589.05997784,0
+SOCL.US,D,20210423,000000,69.1062,69.9632,69.0116,69.8735,228953.7583864,0
+SOCL.US,D,20210426,000000,69.7639,70.2323,69.4749,70.2323,32219.248678511,0
+SOCL.US,D,20210427,000000,70.2323,70.8999,70.2323,70.5013,244869.70194963,0
+SOCL.US,D,20210428,000000,70.2024,70.4515,69.7041,70.3319,21639.059965575,0
+SOCL.US,D,20210429,000000,71.2487,71.4779,69.8269,70.7504,34552.449736804,0
+SOCL.US,D,20210430,000000,69.1461,69.6045,68.7774,68.8571,85614.931220287,0
+SOCL.US,D,20210503,000000,69.455,69.455,67.8307,67.8307,49796.029984315,0
+SOCL.US,D,20210504,000000,67.3026,67.4222,65.479,66.4357,54475.47795628,0
+SOCL.US,D,20210505,000000,66.914,66.9837,65.8378,66.047,67663.834217819,0
+SOCL.US,D,20210506,000000,66.047,66.047,65.0107,65.6584,68282.00705735,0
+SOCL.US,D,20210507,000000,66.1467,66.9439,65.8677,66.1865,51281.250442927,0
+SOCL.US,D,20210510,000000,65.4591,65.4591,63.6355,63.7651,40193.276897519,0
+SOCL.US,D,20210511,000000,62.2803,64.2334,61.802,64.1138,44065.888890616,0
+SOCL.US,D,20210512,000000,63.3764,63.5985,62.1906,62.2704,28534.296297415,0
+SOCL.US,D,20210513,000000,62.3999,62.6711,60.5614,61.1941,44353.901236306,0
+SOCL.US,D,20210514,000000,61.792,63.2778,61.792,63.2469,19255.682540437,0
+SOCL.US,D,20210517,000000,63.0775,63.4263,62.5294,63.3366,17508.541446894,0
+SOCL.US,D,20210518,000000,63.6854,64.5822,63.6854,63.7053,15450.306878912,0
+SOCL.US,D,20210519,000000,62.3999,64.0441,62.3999,63.9046,22101.686067886,0
+SOCL.US,D,20210520,000000,64.2235,65.3096,64.2235,65.3096,17942.065256435,0
+SOCL.US,D,20210521,000000,65.489,65.5687,64.9609,64.9609,24150.888889835,0
+SOCL.US,D,20210524,000000,65.0605,66.2563,65.0605,65.9673,62507.710760827,0
+SOCL.US,D,20210525,000000,66.6947,66.6947,65.7979,65.9374,32614.63844925,0
+SOCL.US,D,20210526,000000,66.4556,66.7944,66.2265,66.7346,17550.689595044,0
+SOCL.US,D,20210527,000000,66.8641,67.0665,66.1965,66.9339,18979.71252279,0
+SOCL.US,D,20210528,000000,66.9339,67.3724,66.9339,67.0734,12589.25044141,0
+SOCL.US,D,20210601,000000,67.9702,68.3389,67.482,68.1197,39301.141095015,0
+SOCL.US,D,20210602,000000,68.0001,68.4685,67.3026,67.5119,23859.865962134,0
+SOCL.US,D,20210603,000000,66.7446,66.7446,65.9075,65.9773,15888.848325138,0
+SOCL.US,D,20210604,000000,66.5253,66.8542,66.326,66.8343,11551.603175056,0
+SOCL.US,D,20210607,000000,66.5652,67.2106,66.2862,67.1332,9842.5961203152,0
+SOCL.US,D,20210608,000000,67.2627,67.6115,66.8038,67.0734,13302.758377946,0
+SOCL.US,D,20210609,000000,67.3325,67.6813,66.9738,66.9738,9436.1675488707,0
+SOCL.US,D,20210610,000000,67.1332,68.1694,67.1133,68.1098,29942.245151085,0
+SOCL.US,D,20210611,000000,67.9105,68.2792,67.7759,68.0998,18146.784833163,0
+SOCL.US,D,20210614,000000,68.5183,69.1136,68.3788,68.9269,29415.393299213,0
+SOCL.US,D,20210615,000000,68.9368,68.9368,68.0609,68.0749,19876.865961978,0
+SOCL.US,D,20210616,000000,68.2094,68.2194,66.7844,67.4521,16180.874780176,0
+SOCL.US,D,20210617,000000,67.472,69.0166,67.472,68.8671,50315.857144829,0
+SOCL.US,D,20210618,000000,68.6678,69.0564,68.4635,68.7874,17017.81657915,0
+SOCL.US,D,20210621,000000,68.7973,68.9867,67.8571,68.6678,22042.477955009,0
+SOCL.US,D,20210622,000000,68.4187,69.0863,68.3091,68.9617,10113.548501278,0
+SOCL.US,D,20210623,000000,69.6643,70.7399,69.6643,70.601,31558.927690831,0
+SOCL.US,D,20210624,000000,70.5611,71.408,70.2721,71.1191,367935.26985569,0
+SOCL.US,D,20210625,000000,71.2985,71.737,71.0195,71.4579,19509.574956673,0
+SOCL.US,D,20210628,000000,71.6074,72.1455,71.3982,72.1455,17543.664903686,0
+SOCL.US,D,20210629,000000,72.1654,72.3847,71.5875,72.3847,20418.770723904,0
+SOCL.US,D,20210630,000000,72.1455,72.2451,71.8964,72.1356,38198.264551762,0
+SOCL.US,D,20210701,000000,71.9064,72.2252,71.0693,71.8266,30324.589066444,0
+SOCL.US,D,20210702,000000,71.6373,71.9562,71.4979,71.7469,20941.608466429,0
+SOCL.US,D,20210706,000000,70.8601,71.5476,70.3518,70.7205,20609.440917915,0
+SOCL.US,D,20210707,000000,71.3483,71.3483,69.5048,69.5746,124085.15168035,0
+SOCL.US,D,20210708,000000,68.3987,68.6193,67.5218,68.0699,33792.779542771,0
+SOCL.US,D,20210709,000000,68.7276,69.6244,68.4486,69.5945,19099.132275881,0
+SOCL.US,D,20210712,000000,69.5447,69.7041,69.0763,69.3853,14142.710758932,0
+SOCL.US,D,20210713,000000,69.7241,70.5079,69.7041,69.8137,40652.892417819,0
+SOCL.US,D,20210714,000000,70.4216,70.4216,69.3255,69.3653,15107.100529693,0
+SOCL.US,D,20210715,000000,69.2657,69.5347,68.5034,68.877,16243.093475063,0
+SOCL.US,D,20210716,000000,69.0564,69.0564,67.7709,67.8507,16661.564374551,0
+SOCL.US,D,20210719,000000,66.8641,67.1531,66.4258,66.9937,19093.111111859,0
+SOCL.US,D,20210720,000000,67.0825,68.2991,66.6848,67.9802,21681.208113725,0
+SOCL.US,D,20210721,000000,67.8208,68.4884,67.472,68.4884,36193.216932635,0
+SOCL.US,D,20210722,000000,68.7475,68.7475,68.05,68.4984,35801.841271244,0
+SOCL.US,D,20210723,000000,69.5646,70.0529,68.9269,69.8536,65445.035275934,0
+SOCL.US,D,20210726,000000,68.7973,68.7973,67.7709,67.8507,48694.156968399,0
+SOCL.US,D,20210727,000000,66.914,67.2627,65.4392,66.4257,42900.793652475,0
+SOCL.US,D,20210728,000000,66.9538,68.5979,66.914,68.329,85602.888892244,0
+SOCL.US,D,20210729,000000,68.4386,68.4386,67.6514,67.6514,37565.038802178,0
+SOCL.US,D,20210730,000000,66.2364,66.8741,65.9275,66.2264,51608.400354756,0
+SOCL.US,D,20210802,000000,66.625,66.8741,66.0969,66.2862,26377.716050417,0
+SOCL.US,D,20210803,000000,65.5289,65.5289,64.4028,64.8512,40945.922400194,0
+SOCL.US,D,20210804,000000,65.1502,65.6185,64.9011,65.5986,20573.313933787,0
+SOCL.US,D,20210805,000000,65.21,65.5588,64.7442,65.3794,34707.996474023,0
+SOCL.US,D,20210806,000000,65.1103,65.3893,64.2633,64.2733,25167.462082115,0
+SOCL.US,D,20210809,000000,64.7018,65.3408,64.5224,65.0904,21903.991182516,0
+SOCL.US,D,20210810,000000,65.2698,65.4691,64.2833,64.363,43290.162259192,0
+SOCL.US,D,20210811,000000,64.6719,64.6719,63.8847,64.3729,11197.35802513,0
+SOCL.US,D,20210812,000000,64.1138,64.2235,63.7053,64.2135,28718.945327404,0
+SOCL.US,D,20210813,000000,63.9444,63.9444,63.2967,63.3864,45598.275134062,0
+SOCL.US,D,20210816,000000,62.6889,62.7586,61.6376,62.2704,116521.56614213,0
+SOCL.US,D,20210817,000000,61.1443,61.4383,60.5863,60.9351,47979.645504526,0
+SOCL.US,D,20210818,000000,61.1344,61.792,61.0646,61.2041,44545.574957654,0
+SOCL.US,D,20210819,000000,60.0582,60.7258,59.8589,60.1578,31813.823634404,0
+SOCL.US,D,20210820,000000,60.1578,61.1832,60.1578,61.1244,40790.375662974,0
+SOCL.US,D,20210823,000000,61.8319,62.938,61.8319,62.7736,43567.135804177,0
+SOCL.US,D,20210824,000000,63.6953,64.4925,63.6953,64.4128,31444.525574425,0
+SOCL.US,D,20210825,000000,63.775,64.353,63.775,64.2633,47671.562612098,0
+SOCL.US,D,20210826,000000,64.1138,64.1637,63.326,63.5259,24943.675485986,0
+SOCL.US,D,20210827,000000,63.5857,64.1621,63.5857,64.074,9716.1516758658,0
+SOCL.US,D,20210830,000000,63.8747,64.7117,63.4462,64.5523,35021.097003136,0
+SOCL.US,D,20210831,000000,65.0804,65.9872,65.0804,65.8378,100370.79718206,0
+SOCL.US,D,20210901,000000,65.8677,67.1918,65.8677,66.5253,23602.962963888,0
+SOCL.US,D,20210902,000000,66.6947,67.0634,66.4257,66.5154,27272.862434931,0
+SOCL.US,D,20210903,000000,66.3161,66.8841,66.2164,66.8044,47087.509702022,0
+SOCL.US,D,20210907,000000,67.9105,67.9909,67.5218,67.8307,33245.85714416,0
+SOCL.US,D,20210908,000000,67.0037,67.7809,65.6684,65.768,23335.021164936,0
+SOCL.US,D,20210909,000000,64.4462,65.4491,64.4327,65.1701,17286.761905439,0
+SOCL.US,D,20210910,000000,65.3993,65.8677,65.1901,65.2598,27106.276897006,0
+SOCL.US,D,20210913,000000,65.1502,65.1502,63.8002,64.3729,26622.57672062,0
+SOCL.US,D,20210914,000000,64.2135,64.2519,63.605,63.6455,15187.382716645,0
+SOCL.US,D,20210915,000000,63.3764,63.8249,62.8882,63.7252,29004.950618421,0
+SOCL.US,D,20210916,000000,63.3565,63.476,62.8882,63.4263,15721.259259875,0
+SOCL.US,D,20210917,000000,63.4861,63.4861,62.8981,63.2369,10001.153439545,0
+SOCL.US,D,20210920,000000,61.792,61.9415,60.5764,61.2041,16370.54144685,0
+SOCL.US,D,20210921,000000,61.6725,62.1308,61.3903,61.9415,8580.158730495,0
+SOCL.US,D,20210922,000000,61.8917,62.7287,61.5529,62.659,22512.128748678,0
+SOCL.US,D,20210923,000000,62.6988,63.1154,62.6557,63.0277,16114.64197594,0
+SOCL.US,D,20210924,000000,62.5793,63.4985,62.3102,63.3964,20386.657849123,0
+SOCL.US,D,20210927,000000,63.2768,63.506,62.6689,63.3067,22037.460318324,0
+SOCL.US,D,20210928,000000,62.3899,62.3899,61.0556,61.0646,13915.913580792,0
+SOCL.US,D,20210929,000000,61.4034,61.4732,59.9087,59.9087,17312.853616199,0
+SOCL.US,D,20210930,000000,60.3372,61.1194,60.3272,60.7258,22257.232805105,0
+SOCL.US,D,20211001,000000,60.9052,61.1913,60.4386,61.1144,26633.615521326,0
+SOCL.US,D,20211004,000000,60.5963,60.5963,58.5335,58.8524,39539.980601197,0
+SOCL.US,D,20211005,000000,59.2311,60.098,59.0118,59.7791,53967.693123808,0
+SOCL.US,D,20211006,000000,58.9022,60.2176,58.9022,60.1478,28011.45855489,0
+SOCL.US,D,20211007,000000,61.5529,62.7586,61.5529,62.4198,23366.13051238,0
+SOCL.US,D,20211008,000000,62.4497,62.659,62.1021,62.2106,23185.495591738,0
+SOCL.US,D,20211011,000000,62.3899,62.4796,61.533,61.533,9306.7125224106,0
+SOCL.US,D,20211012,000000,61.2739,61.5828,60.9251,61.1643,13326.843034032,0
+SOCL.US,D,20211013,000000,61.7821,62.2903,61.7821,62.2405,20681.694886172,0
+SOCL.US,D,20211014,000000,62.9679,63.0725,62.5892,62.8782,19364.063492822,0
+SOCL.US,D,20211015,000000,63.1473,63.2768,62.8515,62.9878,18740.873016608,0
+SOCL.US,D,20211018,000000,63.0675,63.7302,63.0675,63.7302,25200.578484233,0
+SOCL.US,D,20211019,000000,64.3829,65.3296,64.3829,65.2299,21868.867725725,0
+SOCL.US,D,20211020,000000,65.6285,65.8178,65.1901,65.4192,29849.92063609,0
+SOCL.US,D,20211021,000000,65.1602,65.9275,65.0625,65.6484,15785.485009437,0
+SOCL.US,D,20211022,000000,63.8847,64.1338,62.6291,62.8483,72379.409173912,0
+SOCL.US,D,20211025,000000,62.38,62.6689,61.7621,62.5294,72744.693124544,0
+SOCL.US,D,20211026,000000,62.8184,62.8184,61.4233,61.4931,26382.733687101,0
+SOCL.US,D,20211027,000000,61.4732,61.792,60.965,61.0845,26020.46031848,0
+SOCL.US,D,20211028,000000,60.9351,61.7821,60.9351,61.6725,14511.005291574,0
+SOCL.US,D,20211029,000000,61.0945,61.2539,60.6361,60.9052,24755.012346649,0
+SOCL.US,D,20211101,000000,60.8952,62.1906,60.8952,62.1707,40051.779543016,0
+SOCL.US,D,20211102,000000,61.7024,61.7024,60.7857,60.9849,21672.176367692,0
+SOCL.US,D,20211103,000000,60.7956,61.6625,60.5963,61.6127,81049.885364728,0
+SOCL.US,D,20211104,000000,61.7123,61.8477,60.9849,61.0546,36756.195768636,0
+SOCL.US,D,20211105,000000,61.513,61.6326,60.9251,61.0746,28445.985891767,0
+SOCL.US,D,20211108,000000,61.5828,61.7721,61.2938,61.6226,27312.00000107,0
+SOCL.US,D,20211109,000000,61.7223,61.792,61.1443,61.4134,27778.640212729,0
+SOCL.US,D,20211110,000000,61.3735,61.9315,60.6162,60.8323,24905.541447184,0
+SOCL.US,D,20211111,000000,61.5728,61.9673,61.4831,61.4831,11380.000000446,0
+SOCL.US,D,20211112,000000,61.7322,62.36,61.7322,62.1707,12560.14814864,0
+SOCL.US,D,20211115,000000,62.5693,63.217,62.37,62.4497,30765.137567343,0
+SOCL.US,D,20211116,000000,62.8184,62.8682,62.2594,62.6391,23389.211641128,0
+SOCL.US,D,20211117,000000,62.4398,62.4398,61.513,61.7615,20181.938272396,0
+SOCL.US,D,20211118,000000,61.1045,61.1045,60.098,60.2076,65564.455029025,0
+SOCL.US,D,20211119,000000,60.4169,60.7468,59.6721,59.8489,114342.90829372,0
+SOCL.US,D,20211122,000000,59.9386,60.0283,58.0453,58.6282,26164.968254994,0
+SOCL.US,D,20211123,000000,58.4737,58.7229,57.557,58.1798,29292.962964111,0
+SOCL.US,D,20211124,000000,57.7862,58.4438,57.2931,58.3342,36757.199295973,0
+SOCL.US,D,20211126,000000,57.3178,57.557,56.7996,57.4374,15239.566138163,0
+SOCL.US,D,20211129,000000,57.7463,57.7463,56.7897,56.8694,24517.176367804,0
+SOCL.US,D,20211130,000000,56.5605,57.1637,55.5042,56.0324,42467.269842934,0
+SOCL.US,D,20211201,000000,56.7698,57.2464,54.9063,54.9063,33851.987655648,0
+SOCL.US,D,20211202,000000,54.9462,55.554,54.5675,54.9562,38551.50617435,0
+SOCL.US,D,20211203,000000,54.7867,54.7867,52.7041,53.5212,26164.968254994,0
+SOCL.US,D,20211206,000000,53.1127,54.707,53.1127,54.707,44877.742506168,0
+SOCL.US,D,20211207,000000,55.6537,56.5101,55.6537,56.0172,16437.777778422,0
+SOCL.US,D,20211208,000000,55.8231,57.4075,55.6836,56.7996,39402.497356042,0
+SOCL.US,D,20211209,000000,56.6801,57.1895,55.9227,56.0822,20067.536155989,0
+SOCL.US,D,20211210,000000,56.1121,56.6231,55.1853,55.554,26934.673722396,0
+SOCL.US,D,20211213,000000,55.1953,55.3049,53.9995,54.4878,27180.537919936,0
+SOCL.US,D,20211214,000000,53.4814,54.2287,53.4814,53.8202,27885.01411044,0
+SOCL.US,D,20211215,000000,53.7404,54.0095,52.4002,53.8301,31935.250442169,0
+SOCL.US,D,20211216,000000,54.2188,54.6273,53.0877,53.2821,41809.959437265,0
+SOCL.US,D,20211217,000000,52.6543,53.6009,52.0863,53.302,101829.92592992,0
+SOCL.US,D,20211220,000000,52.2557,52.3952,51.6746,51.9567,34938.80776151,0
+SOCL.US,D,20211221,000000,52.4849,53.9597,52.4849,53.86,15967.123457416,0
+SOCL.US,D,20211222,000000,53.3418,53.8799,53.3418,53.6408,29220.708995854,0
+SOCL.US,D,20211223,000000,53.6209,54.428,53.3143,54.3483,27310.996473733,0
+SOCL.US,D,20211227,000000,54.0992,54.5411,54.0294,54.1988,27787.671958761,0
+SOCL.US,D,20211228,000000,53.9597,54.2188,53.5112,53.5212,15950.063492689,0
+SOCL.US,D,20211229,000000,53.3717,53.3717,52.6722,52.8336,14121.636684857,0
+SOCL.US,D,20211230,000000,52.8237,55.2152,52.8237,54.6971,31630.178131751,0
+SOCL.US,D,20211231,000000,54.2287,54.7768,53.6607,53.6607,33639.239860225,0
+SOCL.US,D,20220103,000000,53.6408,54.2586,53.312,53.86,96382.779545224,0
+SOCL.US,D,20220104,000000,53.591,53.591,51.8372,52.5447,39205.805998009,0
+SOCL.US,D,20220105,000000,51.588,52.2557,50.3225,50.3225,82464.858909758,0
+SOCL.US,D,20220106,000000,50.0534,51.2442,49.5751,50.5617,52213.527338907,0
+SOCL.US,D,20220107,000000,50.8905,51.6478,50.462,50.6713,13280.680776535,0
+SOCL.US,D,20220110,000000,50.7709,51.445,49.884,51.2991,48220.492065382,0
+SOCL.US,D,20220111,000000,51.3688,52.8735,51.3489,52.6842,56478.518520732,0
+SOCL.US,D,20220112,000000,53.4814,53.8899,52.8536,53.2721,62115.331572099,0
+SOCL.US,D,20220113,000000,52.8137,52.8619,51.1296,51.1296,48561.691359928,0
+SOCL.US,D,20220114,000000,50.7809,51.4839,50.6696,51.2791,21911.015873875,0
+SOCL.US,D,20220118,000000,49.9339,50.4001,49.4854,49.5552,26878.47619153,0
+SOCL.US,D,20220119,000000,50.2228,50.5218,49.6349,49.8342,60540.797180503,0
+SOCL.US,D,20220120,000000,51.0699,51.8312,50.2876,50.4022,27608.040565456,0
+SOCL.US,D,20220121,000000,49.9937,50.2378,48.3793,48.3893,46536.573194064,0
+SOCL.US,D,20220124,000000,47.0341,48.0306,45.5015,47.9309,45970.583776052,0
+SOCL.US,D,20220125,000000,47.2434,47.9907,46.8349,47.2434,25533.749560084,0
+SOCL.US,D,20220126,000000,47.9907,48.4192,46.217,46.3941,24352.597884552,0
+SOCL.US,D,20220127,000000,46.5359,47.0341,45.6589,45.6888,15106.097002356,0
+SOCL.US,D,20220128,000000,46.0974,46.6355,45.1608,46.4561,86847.26279,0
+SOCL.US,D,20220131,000000,47.3231,49.6449,47.3231,49.6449,26709.88359893,0
+SOCL.US,D,20220201,000000,49.7744,50.0534,49.1267,50.0236,21625.010582858,0
+SOCL.US,D,20220202,000000,50.8407,50.8407,49.2824,49.615,18176.89065327,0
+SOCL.US,D,20220203,000000,46.6156,46.9444,45.8685,45.8981,81450.292772152,0
+SOCL.US,D,20220204,000000,47.0441,48.5166,46.5737,48.1302,51051.442682777,0
+SOCL.US,D,20220207,000000,47.8711,48.0804,47.2434,47.2733,14982.663139917,0
+SOCL.US,D,20220208,000000,46.7053,47.7316,46.5259,47.5622,15744.340388624,0
+SOCL.US,D,20220209,000000,48.4491,49.2961,48.2747,49.2662,20684.705468183,0
+SOCL.US,D,20220210,000000,48.1003,49.4579,48.1003,48.4092,43597.241624284,0
+SOCL.US,D,20220211,000000,48.5587,48.7779,47.0042,47.2135,50705.225751546,0
+SOCL.US,D,20220214,000000,46.9344,47.4925,46.6355,46.9245,88709.809527286,0
+SOCL.US,D,20220215,000000,47.8313,48.5624,47.8313,48.479,19302.848325271,0
+SOCL.US,D,20220216,000000,47.7715,48.2685,47.6818,48.0904,21158.3703712,0
+SOCL.US,D,20220217,000000,47.5921,48.0804,46.8647,46.9344,9291.6596123571,0
+SOCL.US,D,20220218,000000,46.506,46.6496,45.5659,45.5892,24399.763669387,0
+SOCL.US,D,20220222,000000,44.6724,45.2404,44.0446,44.1244,38134.0388022,0
+SOCL.US,D,20220223,000000,44.5329,44.6525,43.3471,43.3969,40734.178132108,0
+SOCL.US,D,20220224,000000,40.8858,43.8055,40.8858,43.8055,65957.837745089,0
+SOCL.US,D,20220225,000000,44.3735,44.782,43.8354,44.782,30070.696650208,0
+SOCL.US,D,20220228,000000,43.8354,44.7621,43.8354,44.3436,85202.481484821,0
+SOCL.US,D,20220301,000000,44.4731,44.8219,43.6976,43.8055,52019.846562885,0
+SOCL.US,D,20220302,000000,43.7258,43.8453,42.6392,43.1578,239896.22046796,0
+SOCL.US,D,20220303,000000,43.3571,43.5663,41.6438,41.7727,180588.7583845,0
+SOCL.US,D,20220304,000000,41.3143,41.6929,40.268,40.2779,18907.458554533,0
+SOCL.US,D,20220307,000000,40.0388,40.5569,38.8629,39.1718,43796.943564327,0
+SOCL.US,D,20220308,000000,38.5739,39.8096,38.1654,38.9028,66861.012348299,0
+SOCL.US,D,20220309,000000,40.0786,40.9574,39.9242,40.826,32738.072311689,0
+SOCL.US,D,20220310,000000,40.0188,40.0188,39.1768,39.5106,23407.275133192,0
+SOCL.US,D,20220311,000000,39.7,39.7,37.5974,37.6771,55463.952383126,0
+SOCL.US,D,20220314,000000,36.9198,37.3283,35.9201,36.0827,34472.167549852,0
+SOCL.US,D,20220315,000000,35.9133,36.9845,35.7738,36.7205,19866.830688609,0
+SOCL.US,D,20220316,000000,39.4907,41.9122,39.3416,41.9122,45815.037038833,0
+SOCL.US,D,20220317,000000,40.9057,41.5335,40.547,41.4139,19604.910053678,0
+SOCL.US,D,20220318,000000,41.4139,43.4168,41.4139,43.1777,21845.786596976,0
+SOCL.US,D,20220321,000000,42.3008,42.3008,41.2445,41.7826,31314.067020628,0
+SOCL.US,D,20220322,000000,42.6197,43.7856,42.53,43.3969,17903.931217633,0
+SOCL.US,D,20220323,000000,42.7193,43.9151,42.4702,43.0282,36672.902999674,0
+SOCL.US,D,20220324,000000,42.7193,42.8987,41.9122,42.8987,37827.962964445,0
+SOCL.US,D,20220325,000000,42.4004,42.5607,41.7727,42.3108,19046.948854362,0
+SOCL.US,D,20220328,000000,42.6595,43.0581,42.0915,42.9286,10373.462081535,0
+SOCL.US,D,20220329,000000,43.5564,44.4034,43.5564,43.9649,28147.938272708,0
+SOCL.US,D,20220330,000000,43.6759,44.0297,43.088,43.1976,19613.94179971,0
+SOCL.US,D,20220331,000000,43.1578,43.1578,42.1214,42.1812,55618.495593009,0
+SOCL.US,D,20220401,000000,43.1378,43.7162,42.8987,43.078,28977.855380324,0
+SOCL.US,D,20220404,000000,44.2041,45.4379,44.2041,45.4198,27333.074075145,0
+SOCL.US,D,20220405,000000,45.3999,45.3999,44.0945,44.1841,17125.194004198,0
+SOCL.US,D,20220406,000000,43.5464,43.5464,42.6994,43.088,21576.841270687,0
+SOCL.US,D,20220407,000000,42.7193,43.0382,41.6232,42.1214,11377.992945772,0
+SOCL.US,D,20220408,000000,41.8623,42.1513,41.5635,41.6132,15160.287478548,0
+SOCL.US,D,20220411,000000,41.8324,41.8324,41.0353,41.0353,51740.865963227,0
+SOCL.US,D,20220412,000000,41.663,41.663,40.3078,40.4573,18823.162258233,0
+SOCL.US,D,20220413,000000,40.6765,41.4837,40.6765,41.4737,8395.5097005054,0
+SOCL.US,D,20220414,000000,41.5136,41.5136,40.3487,40.3487,4875.1358026602,0
+SOCL.US,D,20220418,000000,40.0786,40.1683,39.478,40.0188,27983.359789456,0
+SOCL.US,D,20220419,000000,39.7199,40.6865,39.5904,40.4673,15135.199295126,0
+SOCL.US,D,20220420,000000,40.3776,40.3776,38.7533,38.8928,31413.416226981,0
+SOCL.US,D,20220421,000000,38.8928,39.1469,37.2088,37.3582,13492.42504462,0
+SOCL.US,D,20220422,000000,37.5874,38.06,36.9029,36.9696,17309.843034188,0
+SOCL.US,D,20220425,000000,36.3418,37.707,36.3418,37.5874,52218.544975591,0
+SOCL.US,D,20220426,000000,37.3682,37.3682,36.3817,36.5012,29553.880071705,0
+SOCL.US,D,20220427,000000,36.4116,37.0521,35.998,36.0628,37306.128749257,0
+SOCL.US,D,20220428,000000,37.0294,37.7668,36.4714,37.5874,47453.79717999,0
+SOCL.US,D,20220429,000000,38.5042,39.1718,37.8465,37.9262,29175.550265694,0
+SOCL.US,D,20220502,000000,37.717,38.7533,37.717,38.6537,12481.873016362,0
+SOCL.US,D,20220503,000000,39.1021,39.1021,38.5931,38.7334,13709.186949391,0
+SOCL.US,D,20220504,000000,38.2551,39.7797,37.7032,39.7398,23783.59788453,0
+SOCL.US,D,20220505,000000,38.9526,38.9526,37.3841,37.7269,14881.30687889,0
+SOCL.US,D,20220506,000000,36.6299,37.2586,36.3318,36.6208,21249.691358858,0
+SOCL.US,D,20220509,000000,35.8735,36.0432,34.7375,34.9268,22811.179895074,0
+SOCL.US,D,20220510,000000,35.8037,35.8037,34.578,35.2357,21793.603175457,0
+SOCL.US,D,20220511,000000,35.3254,35.9465,34.3688,34.5182,14413.663139895,0
+SOCL.US,D,20220512,000000,34.0698,35.237,33.7928,34.8471,27287.915344985,0
+SOCL.US,D,20220513,000000,35.3653,36.4531,35.3653,36.302,12911.382716555,0
+SOCL.US,D,20220516,000000,35.8834,36.1824,35.5745,35.6542,52395.165786886,0
+SOCL.US,D,20220517,000000,36.7105,36.9098,36.0927,36.6607,15480.412699019,0
+SOCL.US,D,20220518,000000,35.9731,36.3318,35.1959,35.3055,17748.384480413,0
+SOCL.US,D,20220519,000000,35.2158,36.302,35.2158,35.9034,53608.430337198,0
+SOCL.US,D,20220520,000000,36.7404,36.7404,35.4669,36.1425,18444.832452222,0
+SOCL.US,D,20220523,000000,36.3119,36.3119,35.4778,36.0229,12224.970018116,0
+SOCL.US,D,20220524,000000,34.0399,34.0399,32.8541,33.0933,83254.634923898,0
+SOCL.US,D,20220525,000000,33.2128,34.1246,33.2128,33.9901,47062.421518599,0
+SOCL.US,D,20220526,000000,34.2891,35.5566,34.2891,35.4649,37906.238096724,0
+SOCL.US,D,20220527,000000,35.5745,36.1325,35.4649,36.0927,38151.098766927,0
+SOCL.US,D,20220531,000000,36.8102,36.86,36.1923,36.2721,32511.275133549,0
+SOCL.US,D,20220601,000000,36.6009,36.9198,35.8148,35.9333,15717.245150528,0
+SOCL.US,D,20220602,000000,36.5909,37.3682,36.5577,37.3532,10512.952381364,0
+SOCL.US,D,20220603,000000,36.8799,37.0443,36.302,36.4614,7552.5467375094,0
+SOCL.US,D,20220606,000000,37.1191,37.3383,36.5212,36.86,32892.615521571,0
+SOCL.US,D,20220607,000000,36.3717,37.2088,36.3717,37.1789,8610.264550602,0
+SOCL.US,D,20220608,000000,37.4678,37.9661,37.4678,37.8266,13644.961199829,0
+SOCL.US,D,20220609,000000,37.2386,37.4322,36.3269,36.3418,10921.388007483,0
+SOCL.US,D,20220610,000000,36.1126,36.2291,35.3752,35.3852,13297.740741262,0
+SOCL.US,D,20220613,000000,34.1296,34.3787,33.2048,33.2627,22799.137567031,0
+SOCL.US,D,20220614,000000,33.7509,34.1196,33.5119,33.7709,23604.970018562,0
+SOCL.US,D,20220615,000000,34.0997,34.8969,33.7908,34.6079,29002.943563747,0
+SOCL.US,D,20220616,000000,33.2826,33.2826,32.6349,32.8242,23825.74603268,0
+SOCL.US,D,20220617,000000,33.2826,33.4719,32.7844,33.0136,6075.3544975926,0
+SOCL.US,D,20220621,000000,33.5915,34.1239,33.4919,33.5616,13071.947090459,0
+SOCL.US,D,20220622,000000,32.8143,33.7111,32.8143,33.2527,18255.165785548,0
+SOCL.US,D,20220623,000000,33.442,33.9502,33.3534,33.9502,84003.266317225,0
+SOCL.US,D,20220624,000000,34.6279,35.5247,34.6279,35.445,21166.398589895,0
+SOCL.US,D,20220627,000000,35.6941,35.6941,34.9766,35.1161,11365.950617729,0
+SOCL.US,D,20220628,000000,35.146,35.151,34.02,34.02,18625.467372864,0
+SOCL.US,D,20220629,000000,34.14,34.16,33.63,33.97,26796,0
+SOCL.US,D,20220630,000000,33.41,33.55,32.74,33.15,10521,0
+SOCL.US,D,20220701,000000,33,33.44,32.785,33.44,7573,0
+SOCL.US,D,20220705,000000,32.94,34.31,32.66,34.25,10817,0
+SOCL.US,D,20220706,000000,34.22,34.22,33.79,34.1,6003,0
+SOCL.US,D,20220707,000000,34.17,34.94,34.17,34.86,11909,0
+SOCL.US,D,20220708,000000,34.41,34.96,34.16,34.51,11735,0
+SOCL.US,D,20220711,000000,33.56,33.56,32.65,32.655,13114,0
+SOCL.US,D,20220712,000000,32.56,32.84,32.42,32.605,16910,0
+SOCL.US,D,20220713,000000,32.09,32.9454,32.09,32.68,9909,0
+SOCL.US,D,20220714,000000,32.21,32.25,31.65,31.82,32064,0
+SOCL.US,D,20220715,000000,32.11,32.42,31.76,32.4,11104,0
+SOCL.US,D,20220718,000000,33.11,33.53,32.84,32.84,11921,0
+SOCL.US,D,20220719,000000,33.37,33.868,33.32,33.8424,6467,0
+SOCL.US,D,20220720,000000,34.03,34.568,34.03,34.52,29625,0
+SOCL.US,D,20220721,000000,34.65,35.11,34.63,35.11,16066,0
+SOCL.US,D,20220722,000000,33.9,34.12,33.1,33.2,33761,0
+SOCL.US,D,20220725,000000,33.19,33.27,32.97,33.1,10030,0
+SOCL.US,D,20220726,000000,32.9,32.9,32.04,32.11,30832,0
+SOCL.US,D,20220727,000000,32.78,33.49,32.6244,33.4,21014,0
+SOCL.US,D,20220728,000000,33.05,33.3361,32.5999,33.23,9274,0
+SOCL.US,D,20220729,000000,32.8,33.1181,32.49,33.11,67820,0
+SOCL.US,D,20220801,000000,32.62,32.96,32.4199,32.79,14262,0
+SOCL.US,D,20220802,000000,32.7,33.5,32.7,33.24,30064,0
+SOCL.US,D,20220803,000000,33.13,33.79,33,33.74,26112,0
+SOCL.US,D,20220804,000000,33.97,34.33,33.86,34.16,20974,0
+SOCL.US,D,20220805,000000,33.5,34.13,33.5,33.95,17523,0
+SOCL.US,D,20220808,000000,33.97,34.52,33.94,33.97,18523,0
+SOCL.US,D,20220809,000000,33.8,33.8,33.4501,33.53,6900,0
+SOCL.US,D,20220810,000000,34.13,34.27,33.91,34.16,20216,0
+SOCL.US,D,20220811,000000,34.65,35.29,34.26,34.4,22099,0
+SOCL.US,D,20220812,000000,34.35,34.7195,34.3386,34.68,8489,0
+SOCL.US,D,20220815,000000,34.48,34.86,34.48,34.8,31273,0
+SOCL.US,D,20220816,000000,34.55,34.7793,34.28,34.63,33912,0
+SOCL.US,D,20220817,000000,34.11,34.17,33.71,33.88,35476,0
+SOCL.US,D,20220818,000000,33.535,33.7764,33.34,33.62,10375,0
+SOCL.US,D,20220819,000000,33.21,33.21,32.64,32.74,45199,0
+SOCL.US,D,20220822,000000,32.37,32.5,32.1,32.15,11240,0
+SOCL.US,D,20220823,000000,32.15,32.47,31.8806,31.96,192055,0
+SOCL.US,D,20220824,000000,31.69,32.6,31.57,32.34,162700,0
+SOCL.US,D,20220825,000000,32.88,33.76,32.88,33.76,171542,0
+SOCL.US,D,20220826,000000,33.98,33.98,32.55,32.62,18614,0
+SOCL.US,D,20220829,000000,32.34,32.83,32.17,32.26,315870,0
+SOCL.US,D,20220830,000000,32.43,32.47,31.41,31.62,11873,0
+SOCL.US,D,20220831,000000,32.67,32.89,32.25,32.27,145172,0
+SOCL.US,D,20220901,000000,32.07,32.325,31.595,32.11,17337,0
+SOCL.US,D,20220902,000000,32.04,32.33,31.62,31.68,4288,0
+SOCL.US,D,20220906,000000,31.51,31.51,30.92,31.03,14223,0
+SOCL.US,D,20220907,000000,31.03,31.864,31.03,31.85,6250,0
+SOCL.US,D,20220908,000000,31.15,31.73,31.15,31.69,15514,0
+SOCL.US,D,20220909,000000,32.09,32.68,32.09,32.6,13187,0
+SOCL.US,D,20220912,000000,32.67,32.91,32.67,32.8,20758,0
+SOCL.US,D,20220913,000000,31.65,31.74,31.1628,31.22,13935,0
+SOCL.US,D,20220914,000000,31.24,31.24,30.762,31.09,12338,0
+SOCL.US,D,20220915,000000,30.78,31.37,30.78,30.95,63003,0
+SOCL.US,D,20220916,000000,30.37,30.44,30.07,30.16,13655,0
+SOCL.US,D,20220919,000000,29.89,30.3402,29.89,30.3,7670,0
+SOCL.US,D,20220920,000000,30.0207,30.16,29.88,29.94,15139,0
+SOCL.US,D,20220921,000000,29.78,29.9,29.11,29.11,5947,0
+SOCL.US,D,20220922,000000,28.99,29.1,28.6742,28.74,8427,0
+SOCL.US,D,20220923,000000,28.31,28.32,27.9339,28.21,14460,0
+SOCL.US,D,20220926,000000,28.24,28.45,28.0501,28.17,8861,0
+SOCL.US,D,20220927,000000,28.36,28.4162,27.8,28.02,5586,0
+SOCL.US,D,20220928,000000,27.9,28.78,27.9,28.72,25164,0
+SOCL.US,D,20220929,000000,27.75,28.0099,27.59,27.8,59040,0
+SOCL.US,D,20220930,000000,27.66,28.21,27.66,27.74,161128,0
+SOCL.US,D,20221003,000000,27.92,28.2194,27.8,28.135,31275,0
+SOCL.US,D,20221004,000000,28.49,29.62,28.49,29.53,71950,0
+SOCL.US,D,20221005,000000,29.02,29.3501,28.7,29.23,23220,0
+SOCL.US,D,20221006,000000,29.28,29.6,29.17,29.27,15000,0
+SOCL.US,D,20221007,000000,28.63,28.63,28.1,28.18,11480,0
+SOCL.US,D,20221010,000000,28.12,28.12,27.592,27.76,11885,0
+SOCL.US,D,20221011,000000,27.5,27.5329,26.89,26.96,14185,0
+SOCL.US,D,20221012,000000,27.03,27.03,26.74,26.84,15616,0
+SOCL.US,D,20221013,000000,25.87,26.8229,25.78,26.75,18430,0
+SOCL.US,D,20221014,000000,27.04,27.04,26.13,26.17,10119,0
+SOCL.US,D,20221017,000000,26.69,27.21,26.69,27.09,13822,0
+SOCL.US,D,20221018,000000,27.75,27.8,27.16,27.34,24331,0
+SOCL.US,D,20221019,000000,26.97,27.0586,26.57,26.65,8867,0
+SOCL.US,D,20221020,000000,26.57,27.18,26.38,26.45,10251,0
+SOCL.US,D,20221021,000000,25.55,25.9099,25.23,25.85,15241,0
+SOCL.US,D,20221024,000000,24.96,25.2884,24.4,25.22,162864,0
+SOCL.US,D,20221025,000000,25.5,26.18,25.5,26.06,118679,0
+SOCL.US,D,20221026,000000,25.59,26.16,25.59,25.7757,19060,0
+SOCL.US,D,20221027,000000,24.92,25.18,24.72,24.77,25359,0
+SOCL.US,D,20221028,000000,24.75,25.03,24.57,24.99,25700,0
+SOCL.US,D,20221031,000000,24.97,25.12,24.82,24.86,15677,0
+SOCL.US,D,20221101,000000,25.8,25.81,25.43,25.43,13037,0
+SOCL.US,D,20221102,000000,25.7,25.73,24.75,24.79,16427,0
+SOCL.US,D,20221103,000000,24.41,24.81,24.32,24.38,16214,0
+SOCL.US,D,20221104,000000,25.53,25.53,24.8683,25.3,13048,0
+SOCL.US,D,20221107,000000,25.7,25.83,25.4635,25.79,35581,0
+SOCL.US,D,20221108,000000,25.99,26.2483,25.59,26.11,9883,0
+SOCL.US,D,20221109,000000,25.71,25.71,25.1778,25.23,23551,0
+SOCL.US,D,20221110,000000,26.49,27.3,26.34,27.23,39291,0
+SOCL.US,D,20221111,000000,28.01,29.12,28.01,28.95,23220,0
+SOCL.US,D,20221114,000000,28.66,28.95,28.585,28.67,31051,0
+SOCL.US,D,20221115,000000,30.15,30.6193,30.126,30.41,11639,0
+SOCL.US,D,20221116,000000,30.28,30.28,29.675,29.675,30313,0
+SOCL.US,D,20221117,000000,29.14,29.8017,29.14,29.69,9915,0
+SOCL.US,D,20221118,000000,29.3364,29.3364,28.77,29.04,30020,0
+SOCL.US,D,20221121,000000,28.44,28.64,28.1575,28.28,12385,0
+SOCL.US,D,20221122,000000,28.06,28.3376,27.7776,28.32,8624,0
+SOCL.US,D,20221123,000000,28.51,28.97,28.51,28.97,20622,0
+SOCL.US,D,20221125,000000,28.52,28.69,28.495,28.495,2148,0
+SOCL.US,D,20221128,000000,28.22,28.72,28.22,28.25,6832,0
+SOCL.US,D,20221129,000000,28.83,29.158,28.75,28.83,11656,0
+SOCL.US,D,20221130,000000,29.2,30.56,29.2,30.5,25482,0
+SOCL.US,D,20221201,000000,30.6,30.735,30.51,30.65,8379,0
+SOCL.US,D,20221202,000000,30.15,31.3,30.1,31.12,155039,0
+SOCL.US,D,20221205,000000,31.49,31.61,30.64,30.7,33218,0
+SOCL.US,D,20221206,000000,30.69,30.716,30.03,30.07,34139,0
+SOCL.US,D,20221207,000000,29.81,30.17,29.59,29.92,64498,0
+SOCL.US,D,20221208,000000,30.68,30.98,30.61,30.98,19935,0
+SOCL.US,D,20221209,000000,31.29,31.51,31.17,31.19,162066,0
+SOCL.US,D,20221212,000000,31.09,31.1274,30.67,31.12,93896,0
+SOCL.US,D,20221213,000000,32.3,32.62,31.53,31.96,25546,0
+SOCL.US,D,20221214,000000,31.84,32.258,31.7387,31.9155,23550,0
+SOCL.US,D,20221215,000000,31.34,31.34,30.16,30.34,40012,0
+SOCL.US,D,20221216,000000,30.78,30.78,30.3039,30.465,20923,0
+SOCL.US,D,20221219,000000,30.83,30.83,29.99,30.19,38512,0
+SOCL.US,D,20221220,000000,29.63,30.0657,29.401,29.91,54180,0
+SOCL.US,D,20221221,000000,30.13,30.72,29.88,30.59,15532,0
+SOCL.US,D,20221222,000000,30.63,30.63,30.02,30.55,11690,0
+SOCL.US,D,20221223,000000,30.35,30.35,30.14,30.21,49000,0
+SOCL.US,D,20221227,000000,30.47,30.97,30.47,30.85,209205,0
+SOCL.US,D,20221228,000000,30.59,30.62,30.0276,30.03,20642,0
+SOCL.US,D,20221229,000000,30.62,31.3399,30.62,31.28,101635,0
+SOCL.US,D,20221230,000000,30.68,31.09,30.41,31,27658,0
+SOCL.US,D,20230103,000000,31.74,32,31.54,31.81,85342,0
+SOCL.US,D,20230104,000000,32.58,33.24,32.46,33.11,65931,0
+SOCL.US,D,20230105,000000,32.55,33.145,32.53,32.96,16046,0
+SOCL.US,D,20230106,000000,32.89,33.45,32.6071,33.43,14824,0
+SOCL.US,D,20230109,000000,33.76,34.12,33.62,33.62,16675,0
+SOCL.US,D,20230110,000000,33.6,34.5,33.595,34.41,146437,0
+SOCL.US,D,20230111,000000,34.44,34.89,34.44,34.89,11215,0
+SOCL.US,D,20230112,000000,34.76,34.76,34,34.575,14992,0
+SOCL.US,D,20230113,000000,34.5901,35.1,34.5901,35.1,20130,0
+SOCL.US,D,20230117,000000,34.74,34.74,34.2601,34.71,29539,0
+SOCL.US,D,20230118,000000,34.87,35.24,34.2677,34.37,17068,0
+SOCL.US,D,20230119,000000,34.13,34.89,34.13,34.69,16475,0
+SOCL.US,D,20230120,000000,34.78,35.65,34.78,35.53,81725,0
+SOCL.US,D,20230123,000000,35.83,36.259,35.65,36.185,65947,0
+SOCL.US,D,20230124,000000,36.0599,36.208,35.93,35.98,19057,0
+SOCL.US,D,20230125,000000,35.74,35.98,35.28,35.9,22480,0
+SOCL.US,D,20230126,000000,36.66,36.92,36.3498,36.9,28200,0
+SOCL.US,D,20230127,000000,37,37.63,36.8141,37.48,55349,0
+SOCL.US,D,20230130,000000,36.45,36.6,36.1,36.24,25545,0
+SOCL.US,D,20230131,000000,36.24,36.6,36.06,36.57,25218,0
+SOCL.US,D,20230201,000000,36.41,37.66,36.41,37.37,59276,0
+SOCL.US,D,20230202,000000,38.34,39.17,38.34,38.91,165361,0
+SOCL.US,D,20230203,000000,38.32,38.86,37.81,37.87,75294,0
+SOCL.US,D,20230206,000000,37.38,37.6768,37.11,37.44,30334,0
+SOCL.US,D,20230207,000000,37.81,38.49,37.7,38.49,25187,0
+SOCL.US,D,20230208,000000,38.35,38.35,37.35,37.46,22972,0
+SOCL.US,D,20230209,000000,38.21,38.28,37.11,37.2532,26070,0
+SOCL.US,D,20230210,000000,36.62,36.89,36.18,36.3577,23313,0
+SOCL.US,D,20230213,000000,36.7,36.9399,36.5401,36.81,31690,0
+SOCL.US,D,20230214,000000,36.24,36.8661,36.118,36.6944,15028,0
+SOCL.US,D,20230215,000000,36.09,36.72,36.09,36.69,23778,0
+SOCL.US,D,20230216,000000,36.15,36.85,36.15,36.4097,56581,0
+SOCL.US,D,20230217,000000,35.79,35.8,35.18,35.505,42751,0
+SOCL.US,D,20230221,000000,35.03,35.0742,34.63,34.73,30199,0
+SOCL.US,D,20230222,000000,34.78,35.17,34.58,34.75,10537,0
+SOCL.US,D,20230223,000000,35.15,35.15,34.35,34.76,13564,0
+SOCL.US,D,20230224,000000,33.93,33.93,33.435,33.64,145686,0
+SOCL.US,D,20230227,000000,34.04,34.31,33.98,34.09,11152,0
+SOCL.US,D,20230228,000000,34.07,34.295,33.97,34.14,28167,0
+SOCL.US,D,20230301,000000,34.89,34.96,34.5332,34.615,19550,0
+SOCL.US,D,20230302,000000,34.35,35.11,34.26,35.11,20645,0
+SOCL.US,D,20230303,000000,35.21,36.02,35.17,35.92,19536,0
+SOCL.US,D,20230306,000000,36.07,36.41,35.79,35.92,26005,0
+SOCL.US,D,20230307,000000,35.47,35.57,34.9118,35,14543,0
+SOCL.US,D,20230308,000000,34.54,34.82,34.49,34.67,11442,0
+SOCL.US,D,20230309,000000,34.33,34.5393,33.43,33.46,26719,0
+SOCL.US,D,20230310,000000,33.45,33.716,33.01,33.32,27902,0
+SOCL.US,D,20230313,000000,33.24,34.03,33.1154,33.68,25267,0
+SOCL.US,D,20230314,000000,34.0519,34.42,34.05,34.4,8866,0
+SOCL.US,D,20230315,000000,33.41,33.93,33.235,33.93,19432,0
+SOCL.US,D,20230316,000000,33.85,35.07,33.85,35.07,7868,0
+SOCL.US,D,20230317,000000,35.14,35.14,34.6,34.79,8597,0
+SOCL.US,D,20230320,000000,34.92,35.3332,34.7416,35.09,12359,0
+SOCL.US,D,20230321,000000,35.19,35.76,35.17,35.76,23117,0
+SOCL.US,D,20230322,000000,35.69,36.3952,35.44,35.61,15062,0
+SOCL.US,D,20230323,000000,36.74,37.27,36.315,36.7,119920,0
+SOCL.US,D,20230324,000000,36.6,36.765,36.3955,36.68,5156,0
+SOCL.US,D,20230327,000000,36.51,36.53,36.2,36.43,6351,0
+SOCL.US,D,20230328,000000,36.35,36.53,36.3059,36.47,8218,0
+SOCL.US,D,20230329,000000,36.49,36.66,36.4,36.65,5456,0
+SOCL.US,D,20230330,000000,36.57,37.11,36.57,36.9,9463,0
+SOCL.US,D,20230331,000000,36.85,37.02,36.8101,37,5761,0
+SOCL.US,D,20230403,000000,36.49,36.94,36.49,36.875,8879,0
+SOCL.US,D,20230404,000000,36.73,36.78,36.5499,36.78,10077,0
+SOCL.US,D,20230405,000000,36.38,36.38,35.8019,36.03,8549,0
+SOCL.US,D,20230406,000000,35.61,36.3,35.61,36.3,5450,0
+SOCL.US,D,20230410,000000,36.3,36.3,35.5282,35.71,11772,0
+SOCL.US,D,20230411,000000,35.79,35.93,35.73,35.795,8677,0
+SOCL.US,D,20230412,000000,35.62,35.62,35.01,35.08,7061,0
+SOCL.US,D,20230413,000000,35.39,36.09,35.39,35.92,7959,0
+SOCL.US,D,20230414,000000,35.69,36.16,35.53,35.7,4127,0
+SOCL.US,D,20230417,000000,35.74,36.12,35.74,36.01,7048,0
+SOCL.US,D,20230418,000000,36.18,36.18,35.83,35.87,3152,0
+SOCL.US,D,20230419,000000,35,35.54,35,35.44,12852,0
+SOCL.US,D,20230420,000000,35.3,35.3,34.8,34.8876,14898,0
+SOCL.US,D,20230421,000000,34.49,34.7055,34.4701,34.62,4022,0
+SOCL.US,D,20230424,000000,34.43,34.64,34.275,34.33,6608,0
+SOCL.US,D,20230425,000000,34.04,34.1525,33.53,33.64,9793,0
+SOCL.US,D,20230426,000000,34.27,34.27,33.77,33.92,5378,0
+SOCL.US,D,20230427,000000,34.94,35.11,34.5776,35.11,3416,0
+SOCL.US,D,20230428,000000,34.51,34.76,34.34,34.76,19990,0
+SOCL.US,D,20230501,000000,34.68,34.8272,34.57,34.72,18037,0
+SOCL.US,D,20230502,000000,34.325,34.325,33.85,33.89,5407,0
+SOCL.US,D,20230503,000000,34.0068,34.0469,33.72,33.82,2560,0
+SOCL.US,D,20230504,000000,33.83,34.13,33.7701,33.88,5825,0
+SOCL.US,D,20230505,000000,33.97,34.39,33.97,34.28,4211,0
+SOCL.US,D,20230508,000000,34.32,34.6499,34.26,34.5,5563,0
+SOCL.US,D,20230509,000000,34.02,34.2,34,34.17,7332,0
+SOCL.US,D,20230510,000000,34.25,34.47,34.1901,34.46,8164,0
+SOCL.US,D,20230511,000000,34.38,34.81,34.31,34.66,298116,0
+SOCL.US,D,20230512,000000,34.67,34.67,34.04,34.23,5151,0
+SOCL.US,D,20230515,000000,34.69,35.45,34.69,35.33,4561,0
+SOCL.US,D,20230516,000000,34.81,35.16,34.81,35.095,4176,0
+SOCL.US,D,20230517,000000,35.07,35.64,35.07,35.625,3313,0
+SOCL.US,D,20230518,000000,35.32,35.5397,35.14,35.49,34900,0
+SOCL.US,D,20230519,000000,35.54,35.54,35.322,35.455,5575,0
+SOCL.US,D,20230522,000000,35.86,36.3699,35.86,36.07,10905,0
+SOCL.US,D,20230523,000000,35.73,36.1,35.55,35.6175,37508,0
+SOCL.US,D,20230524,000000,35.27,35.35,35.151,35.27,5837,0
+SOCL.US,D,20230525,000000,35.47,35.47,35.06,35.095,103346,0
+SOCL.US,D,20230526,000000,35.15,35.8799,35.15,35.77,9901,0
+SOCL.US,D,20230530,000000,35.71,35.86,34.95,35.21,35288,0
+SOCL.US,D,20230531,000000,34.84,35.01,34.45,35.01,107738,0
+SOCL.US,D,20230601,000000,35.16,36.145,35.01,36.1,160205,0
+SOCL.US,D,20230602,000000,36.37,36.79,36.37,36.61,16026,0
+SOCL.US,D,20230605,000000,36.4,36.73,36.3,36.54,6495,0
+SOCL.US,D,20230606,000000,36.39,37.38,36.39,37.18,16972,0
+SOCL.US,D,20230607,000000,37.06,37.29,36.48,36.54,14609,0
+SOCL.US,D,20230608,000000,36.36,36.5599,36.3132,36.45,7406,0
+SOCL.US,D,20230609,000000,36.56,37.0161,36.56,36.7,4886,0
+SOCL.US,D,20230612,000000,36.785,37.13,36.785,37.13,11797,0
+SOCL.US,D,20230613,000000,37.56,37.7,37.384,37.62,14527,0
+SOCL.US,D,20230614,000000,37.5,38.02,37.5,38.02,7367,0
+SOCL.US,D,20230615,000000,37.91,38.4739,37.91,38.4001,4056,0
+SOCL.US,D,20230616,000000,38.74,38.74,37.97,38.26,11172,0
+SOCL.US,D,20230620,000000,37.49,37.79,37.1938,37.33,44820,0
+SOCL.US,D,20230621,000000,37.15,37.15,36.6,36.81,5896,0
+SOCL.US,D,20230622,000000,36.52,37.02,36.51,37.02,8609,0
+SOCL.US,D,20230623,000000,36.5,36.72,36.32,36.71,7000,0
+SOCL.US,D,20230626,000000,36.91,36.91,36.32,36.32,11745,0
+SOCL.US,D,20230627,000000,36.76,37.3,36.76,37.23,7127,0
+SOCL.US,D,20230628,000000,36.9,37.14,36.9,37.14,11462,0
+SOCL.US,D,20230629,000000,36.48,36.59,36.45,36.55,9780,0
+SOCL.US,D,20230630,000000,36.7,36.88,36.59,36.59,3479,0
+SOCL.US,D,20230703,000000,37.15,37.29,37.08,37.14,3913,0
+SOCL.US,D,20230705,000000,36.85,37.0883,36.85,37.0075,22236,0
+SOCL.US,D,20230706,000000,36.73,36.79,36.43,36.6,8654,0
+SOCL.US,D,20230707,000000,36.8,37.15,36.8,36.91,4514,0
+SOCL.US,D,20230710,000000,36.81,37.23,36.81,37.21,28529,0
+SOCL.US,D,20230711,000000,37.26,38,37.26,37.88,13862,0
+SOCL.US,D,20230712,000000,38.82,39.3,38.82,39.28,14296,0
+SOCL.US,D,20230713,000000,39.72,40.24,39.72,40.21,11716,0
+SOCL.US,D,20230714,000000,39.95,40.01,39.64,39.66,12019,0
+SOCL.US,D,20230717,000000,39.6,40.19,39.6,40.02,9073,0
+SOCL.US,D,20230718,000000,39.8,39.8,39.4714,39.69,18555,0
+SOCL.US,D,20230719,000000,39.73,39.87,39.45,39.45,7535,0
+SOCL.US,D,20230720,000000,39.13,39.27,38.5542,38.58,20385,0
+SOCL.US,D,20230721,000000,38.86,38.87,38.21,38.35,5817,0
+SOCL.US,D,20230724,000000,38.26,38.725,38.03,38.53,14939,0
+SOCL.US,D,20230725,000000,38.78,38.78,38.19,38.19,3889,0
+SOCL.US,D,20230726,000000,37.77,38.46,37.77,38.43,11774,0
+SOCL.US,D,20230727,000000,39.35,39.35,38.3062,38.42,5775,0
+SOCL.US,D,20230728,000000,39.24,40,39.1992,40,7671,0
+SOCL.US,D,20230731,000000,40.18,40.77,40.18,40.73,21793,0
+SOCL.US,D,20230801,000000,40.27,40.43,40.19,40.3,11832,0
+SOCL.US,D,20230802,000000,39.74,39.74,38.94,39.04,9502,0
+SOCL.US,D,20230803,000000,39.49,39.565,39.339,39.44,5757,0
+SOCL.US,D,20230804,000000,39.51,39.51,38.8,38.81,20209,0
+SOCL.US,D,20230807,000000,39.16,39.16,38.97,39.11,6621,0
+SOCL.US,D,20230808,000000,38.22,38.39,38.0685,38.39,4659,0
+SOCL.US,D,20230809,000000,38.5458,38.5458,38.04,38.23,6280,0
+SOCL.US,D,20230810,000000,38.57,39.105,38.24,38.42,13345,0
+SOCL.US,D,20230811,000000,37.53,37.65,37.4,37.49,6798,0
+SOCL.US,D,20230814,000000,37.23,37.76,37.23,37.64,4768,0
+SOCL.US,D,20230815,000000,37.54,37.55,37.0606,37.22,6856,0
+SOCL.US,D,20230816,000000,36.68,36.77,36.5724,36.59,7158,0
+SOCL.US,D,20230817,000000,36.9,37.14,36.59,36.6,20956,0
+SOCL.US,D,20230818,000000,35.94,36.14,35.751,36.08,7014,0
+SOCL.US,D,20230821,000000,36.01,36.56,36.01,36.56,11254,0
+SOCL.US,D,20230822,000000,36.68,36.76,36.47,36.56,6381,0
+SOCL.US,D,20230823,000000,36.48,37.12,36.48,37.06,4199,0
+SOCL.US,D,20230824,000000,37.44,37.81,36.9705,37.07,5154,0
+SOCL.US,D,20230825,000000,36.72,36.72,35.96,36.56,14058,0
+SOCL.US,D,20230828,000000,36.95,37.37,36.95,37.37,4048,0
+SOCL.US,D,20230829,000000,37.49,38.21,37.49,38.17,7390,0
+SOCL.US,D,20230830,000000,37.69,38.045,37.6137,38.01,5997,0
+SOCL.US,D,20230831,000000,37.84,38.17,37.84,37.96,127556,0
+SOCL.US,D,20230901,000000,38.47,38.71,38.34,38.51,3435,0
+SOCL.US,D,20230905,000000,38.03,38.39,38.03,38.21,3493,0
+SOCL.US,D,20230906,000000,38.2,38.22,37.8,37.85,3453,0
+SOCL.US,D,20230907,000000,37.29,37.54,37.24,37.46,7085,0
+SOCL.US,D,20230908,000000,37.5624,37.5624,37.1501,37.25,4074,0
+SOCL.US,D,20230911,000000,37.41,37.7185,37.41,37.6,3442,0
+SOCL.US,D,20230912,000000,37.6124,37.6124,37.4801,37.54,2491,0
+SOCL.US,D,20230913,000000,37.2515,37.4099,37.16,37.24,4031,0
+SOCL.US,D,20230914,000000,37.6,37.8299,37.59,37.66,2322,0
+SOCL.US,D,20230915,000000,37.49,37.51,37.29,37.325,9561,0
+SOCL.US,D,20230918,000000,37.0404,37.1799,37.0201,37.11,2155,0
+SOCL.US,D,20230919,000000,36.75,37.1,36.6465,37.09,3132,0
+SOCL.US,D,20230920,000000,36.91,37.17,36.52,36.52,4298,0
+SOCL.US,D,20230921,000000,35.63,35.74,35.53,35.54,7812,0
+SOCL.US,D,20230922,000000,36.34,36.65,36.2,36.2,5633,0
+SOCL.US,D,20230925,000000,35.7804,36.0327,35.7804,36,2176,0
+SOCL.US,D,20230926,000000,35.43,35.63,35.39,35.39,8187,0
+SOCL.US,D,20230927,000000,35.7134,35.7134,35.1888,35.51,153773,0
+SOCL.US,D,20230928,000000,35.33,35.85,35.33,35.73,154645,0
+SOCL.US,D,20230929,000000,36.24,36.46,35.85,35.85,1936,0
+SOCL.US,D,20231002,000000,35.72,35.86,35.6501,35.86,111043,0
+SOCL.US,D,20231003,000000,35.35,35.49,35.24,35.49,22687,0
+SOCL.US,D,20231004,000000,35.12,35.52,35.095,35.48,8870,0
+SOCL.US,D,20231005,000000,35.1,35.5,35.03,35.5,3061,0
+SOCL.US,D,20231006,000000,35.27,36.235,35.27,36.19,6119,0
+SOCL.US,D,20231009,000000,35.91,36.36,35.875,36.36,3681,0
+SOCL.US,D,20231010,000000,36.43,37,36.43,36.84,2267,0
+SOCL.US,D,20231011,000000,37.15,37.3,36.98,37.16,3473,0
+SOCL.US,D,20231012,000000,37.15,37.15,36.44,36.44,6902,0
+SOCL.US,D,20231013,000000,35.96,35.96,35.6124,35.72,3654,0
+SOCL.US,D,20231016,000000,35.72,36.44,35.72,36.36,4255,0
+SOCL.US,D,20231017,000000,35.8,36.14,35.699,36.1,3220,0
+SOCL.US,D,20231018,000000,35.48,35.518,34.9406,35.01,2757,0
+SOCL.US,D,20231019,000000,35.04,35.35,34.65,34.71,4305,0
+SOCL.US,D,20231020,000000,34.38,34.46,34.1812,34.205,2618,0
+SOCL.US,D,20231023,000000,34.04,34.7669,33.838,34.53,10808,0
+SOCL.US,D,20231024,000000,34.79,35.76,34.79,35.57,12106,0
+SOCL.US,D,20231025,000000,34.85,34.85,33.971,33.98,31088,0
+SOCL.US,D,20231026,000000,33.78,33.86,33.23,33.61,7491,0
+SOCL.US,D,20231027,000000,33.95,33.95,33.55,33.61,2999,0
+SOCL.US,D,20231030,000000,34.09,34.35,34.0775,34.21,13601,0
+SOCL.US,D,20231031,000000,34.59,34.7999,34.3504,34.69,17596,0
+SOCL.US,D,20231101,000000,34.35,34.8194,34.24,34.68,12751,0
+SOCL.US,D,20231102,000000,34.99,35.46,34.99,35.36,7077,0
+SOCL.US,D,20231103,000000,36.26,36.8,36.26,36.73,6654,0
+SOCL.US,D,20231106,000000,37.12,37.12,36.6416,36.79,7469,0
+SOCL.US,D,20231107,000000,36.77,37.215,36.77,37.17,20466,0
+SOCL.US,D,20231108,000000,36.88,37.01,36.88,37,1559,0
+SOCL.US,D,20231109,000000,37.11,37.355,36.6703,36.81,6617,0
+SOCL.US,D,20231110,000000,36.5,36.9,36.17,36.9,8004,0
+SOCL.US,D,20231113,000000,36.94,37.33,36.87,37.07,4973,0
+SOCL.US,D,20231114,000000,37.88,38.4199,37.88,38.19,56776,0
+SOCL.US,D,20231115,000000,38.59,39.04,38.42,38.69,11872,0
+SOCL.US,D,20231116,000000,38.25,38.31,38.075,38.25,4086,0
+SOCL.US,D,20231117,000000,38.32,38.47,38.14,38.46,2019,0
+SOCL.US,D,20231120,000000,39.23,39.38,39.1313,39.17,6746,0
+SOCL.US,D,20231121,000000,39.0036,39.0036,38.61,38.66,2998,0
+SOCL.US,D,20231122,000000,39.16,39.28,38.82,39.25,3876,0
+SOCL.US,D,20231124,000000,39,39.12,39,39.06,1087,0
+SOCL.US,D,20231127,000000,38.95,39.22,38.92,39.14,5680,0
+SOCL.US,D,20231128,000000,38.94,39.15,38.82,39.04,6892,0
+SOCL.US,D,20231129,000000,39.16,39.2715,38.88,38.88,6177,0
+SOCL.US,D,20231130,000000,39.09,39.2895,38.9397,39.205,23897,0
+SOCL.US,D,20231201,000000,38.76,39.33,38.64,39.22,4938,0
+SOCL.US,D,20231204,000000,38.79,38.9305,38.6913,38.81,7048,0
+SOCL.US,D,20231205,000000,38.51,38.82,38.51,38.82,2733,0
+SOCL.US,D,20231206,000000,39.11,39.255,38.69,38.69,2932,0
+SOCL.US,D,20231207,000000,38.8082,39.0481,38.8082,38.99,4709,0
+SOCL.US,D,20231208,000000,38.85,39.35,38.85,39.15,16175,0
+SOCL.US,D,20231211,000000,39.28,39.48,39.16,39.48,4731,0
+SOCL.US,D,20231212,000000,39.23,39.57,39.16,39.57,4348,0
+SOCL.US,D,20231213,000000,39.49,40.0599,39.29,40,15765,0
+SOCL.US,D,20231214,000000,40.4,40.64,40.4,40.52,5985,0
+SOCL.US,D,20231215,000000,40.59,40.67,40.21,40.34,5893,0
+SOCL.US,D,20231218,000000,40.34,40.5,40.2905,40.3,6135,0
+SOCL.US,D,20231219,000000,40.45,41.07,40.45,40.87,11890,0
+SOCL.US,D,20231220,000000,40.47,40.815,40.02,40.02,19183,0
+SOCL.US,D,20231221,000000,40.58,40.969,40.58,40.9,8145,0
+SOCL.US,D,20231222,000000,39.55,39.7,39.362,39.6,6979,0
+SOCL.US,D,20231226,000000,39.71,39.95,39.65,39.88,10134,0
+SOCL.US,D,20231227,000000,39.81,39.95,39.69,39.87,4626,0
+SOCL.US,D,20231228,000000,40.1,40.47,40.1,40.315,6061,0
+SOCL.US,D,20231229,000000,40.17,40.4506,40.17,40.37,10772,0
+SOCL.US,D,20240102,000000,39.86,39.86,39.34,39.6,32060,0
+SOCL.US,D,20240103,000000,39.21,39.72,39.21,39.53,7155,0
+SOCL.US,D,20240104,000000,39.6,39.8499,39.58,39.78,9319,0
+SOCL.US,D,20240105,000000,39.59,39.8189,39.46,39.46,5577,0
+SOCL.US,D,20240108,000000,39.59,40.38,39.59,40.38,4072,0
+SOCL.US,D,20240109,000000,40.19,40.35,40.01,40.01,11667,0
+SOCL.US,D,20240110,000000,40.23,40.6199,40.23,40.53,5918,0
+SOCL.US,D,20240111,000000,40.64,40.66,40.05,40.56,50990,0
+SOCL.US,D,20240112,000000,40.61,40.74,40.19,40.19,52492,0
+SOCL.US,D,20240116,000000,39.5,39.5,39.06,39.07,11372,0
+SOCL.US,D,20240117,000000,38.11,38.28,37.82,38.23,66408,0
+SOCL.US,D,20240118,000000,38.3903,38.79,38.3903,38.735,7058,0
+SOCL.US,D,20240119,000000,38.418,38.9,38.418,38.83,5896,0
+SOCL.US,D,20240122,000000,38.32,38.9088,38.32,38.53,16505,0
+SOCL.US,D,20240123,000000,39.05,39.58,39.05,39.4,84586,0
+SOCL.US,D,20240124,000000,40.05,40.19,39.83,39.88,11967,0
+SOCL.US,D,20240125,000000,39.86,39.9,39.66,39.78,16122,0
+SOCL.US,D,20240126,000000,39.73,40.0404,39.68,39.79,6806,0
+SOCL.US,D,20240129,000000,39.64,39.98,39.45,39.91,20598,0
+SOCL.US,D,20240130,000000,39.5,39.5827,39.3026,39.32,4200,0
+SOCL.US,D,20240131,000000,38.47,38.9745,38.25,38.45,7948,0
+SOCL.US,D,20240201,000000,38.86,38.9801,38.6901,38.86,4840,0
+SOCL.US,D,20240202,000000,39.98,40.84,39.98,40.84,21006,0
+SOCL.US,D,20240205,000000,40.57,40.57,40.1501,40.38,5127,0
+SOCL.US,D,20240206,000000,41.18,41.5036,41.04,41.47,11981,0
+SOCL.US,D,20240207,000000,40.39,40.4762,40.1301,40.3,7000,0
+SOCL.US,D,20240208,000000,40.07,40.2303,39.22,39.92,12578,0
+SOCL.US,D,20240209,000000,39.7,39.8,39.3717,39.7,9596,0
+SOCL.US,D,20240212,000000,39.82,40.7685,39.82,40.19,13342,0
+SOCL.US,D,20240213,000000,39.02,39.5,38.76,38.97,41384,0
+SOCL.US,D,20240214,000000,39.4,39.97,39.38,39.85,8946,0
+SOCL.US,D,20240215,000000,39.85,40.62,39.85,40.62,6705,0
+SOCL.US,D,20240216,000000,40.0901,40.3,40,40,6229,0
+SOCL.US,D,20240220,000000,39.55,39.6029,39.34,39.52,7841,0
+SOCL.US,D,20240221,000000,39.59,39.67,39.47,39.64,2327,0
+SOCL.US,D,20240222,000000,40.17,40.3,39.91,40.2,5950,0
+SOCL.US,D,20240223,000000,40.2,40.23,39.91,40.13,12073,0
+SOCL.US,D,20240226,000000,40,40.1041,39.81,39.84,3369,0
+SOCL.US,D,20240227,000000,39.9501,40.3159,39.9501,40.18,5464,0
+SOCL.US,D,20240228,000000,39.95,39.95,39.46,39.49,13115,0
+SOCL.US,D,20240229,000000,39.57,39.76,39.3562,39.46,3750,0
+SOCL.US,D,20240301,000000,39.75,40.16,39.75,40.12,6172,0
+SOCL.US,D,20240304,000000,40.12,40.12,39.5,39.58,9198,0
+SOCL.US,D,20240305,000000,39.44,39.44,38.7,38.84,6116,0
+SOCL.US,D,20240306,000000,39.64,39.7432,38.93,39.17,74207,0
+SOCL.US,D,20240307,000000,39.33,39.93,39.33,39.93,7114,0
+SOCL.US,D,20240308,000000,39.97,40.38,39.75,39.75,4197,0
+SOCL.US,D,20240311,000000,39.96,40.14,39.86,39.95,8568,0
+SOCL.US,D,20240312,000000,40.16,40.72,40.16,40.57,6963,0
+SOCL.US,D,20240313,000000,40.29,40.82,40.29,40.64,7508,0
+SOCL.US,D,20240314,000000,40.38,40.47,39.85,39.87,3638,0
+SOCL.US,D,20240315,000000,39.64,39.735,39.5,39.58,6856,0
+SOCL.US,D,20240318,000000,40.08,40.13,39.84,40.12,10182,0
+SOCL.US,D,20240319,000000,39.5,40.01,39.31,39.84,14811,0
+SOCL.US,D,20240320,000000,39.98,40.8,39.95,40.8,13762,0
+SOCL.US,D,20240321,000000,40.8,40.8,40.31,40.31,5917,0
+SOCL.US,D,20240322,000000,40.325,40.325,40.19,40.29,3792,0
+SOCL.US,D,20240325,000000,40.0118,40.2397,40.01,40.14,4383,0
+SOCL.US,D,20240326,000000,40.29,40.85,40.26,40.26,6370,0
+SOCL.US,D,20240327,000000,40.44,40.44,40.13,40.35,1946,0
+SOCL.US,D,20240328,000000,40.36,40.485,40.28,40.28,2962,0
+SOCL.US,D,20240401,000000,40.58,40.825,40.37,40.64,9640,0
+SOCL.US,D,20240402,000000,39.99,40.25,39.9418,40.25,2966,0
+SOCL.US,D,20240403,000000,40.5,40.7399,40.5,40.72,2954,0
+SOCL.US,D,20240404,000000,40.85,41.06,40.17,40.17,8618,0
+SOCL.US,D,20240405,000000,40.24,40.6899,40.24,40.63,7227,0
+SOCL.US,D,20240408,000000,40.44,40.6,40.34,40.34,6021,0
+SOCL.US,D,20240409,000000,40.48,40.67,40.11,40.63,4778,0
+SOCL.US,D,20240410,000000,40.01,40.48,39.71,39.85,5557,0
+SOCL.US,D,20240411,000000,40.15,40.28,39.81,40.2,5319,0
+SOCL.US,D,20240412,000000,39.62,39.62,39.03,39.12,3689,0
+SOCL.US,D,20240415,000000,39.35,39.35,38.23,38.38,166530,0
+SOCL.US,D,20240416,000000,38.24,38.37,38.08,38.36,5594,0
+SOCL.US,D,20240417,000000,38.37,38.46,38.07,38.16,10304,0
+SOCL.US,D,20240418,000000,38.42,39.175,38.16,38.95,73814,0
+SOCL.US,D,20240419,000000,38.62,38.79,38.27,38.27,5900,0
+SOCL.US,D,20240422,000000,38.82,39.14,38.6698,38.9,7498,0
+SOCL.US,D,20240423,000000,39.49,40,39.49,39.96,15102,0
+SOCL.US,D,20240424,000000,40.29,40.3,39.72,40.13,39405,0
+SOCL.US,D,20240425,000000,38.67,39.83,38.58,39.65,13324,0
+SOCL.US,D,20240426,000000,41.01,41.2493,40.71,41.15,8731,0
+SOCL.US,D,20240429,000000,41.45,41.45,40.62,41.14,14971,0
+SOCL.US,D,20240430,000000,41.18,41.27,40.365,40.47,8755,0
+SOCL.US,D,20240501,000000,41.45,42.26,41.45,41.57,7789,0
+SOCL.US,D,20240502,000000,42.62,43.3695,42.51,43.22,73642,0
+SOCL.US,D,20240503,000000,43.81,43.85,43.36,43.6,3734,0
+SOCL.US,D,20240506,000000,43.86,44.33,43.7,44.33,65232,0
+SOCL.US,D,20240507,000000,43.72,43.95,43.56,43.69,7022,0
+SOCL.US,D,20240508,000000,42.98,43.509,42.45,43.3,7790,0
+SOCL.US,D,20240509,000000,43.3,43.8,43.1363,43.69,4255,0
+SOCL.US,D,20240510,000000,43.58,43.58,43.12,43.15,1346,0
+SOCL.US,D,20240513,000000,43.5,44.09,43.5,43.97,41660,0
+SOCL.US,D,20240514,000000,43.85,44.36,43.85,44.16,5037,0
+SOCL.US,D,20240515,000000,44.21,44.7,44.21,44.56,2083,0
+SOCL.US,D,20240516,000000,44.925,44.925,44.85,44.92,1695,0
+SOCL.US,D,20240517,000000,44.79,44.975,44.79,44.8,2600,0
+SOCL.US,D,20240520,000000,44.9,44.91,44.5,44.68,13852,0
+SOCL.US,D,20240521,000000,43.89,43.9961,43.6,43.61,8192,0
+SOCL.US,D,20240522,000000,43.73,43.73,43.44,43.56,1884,0
+SOCL.US,D,20240523,000000,43.62,43.93,42.65,42.65,6261,0
+SOCL.US,D,20240524,000000,42.55,42.8738,42.05,42.74,88246,0
+SOCL.US,D,20240528,000000,42.66,43.3999,42.56,42.75,3935,0
+SOCL.US,D,20240529,000000,42.02,42.46,42.02,42.46,3032,0
+SOCL.US,D,20240530,000000,42.29,42.475,42.15,42.32,3495,0
+SOCL.US,D,20240531,000000,42.03,42.03,41.4901,41.94,4770,0
+SOCL.US,D,20240603,000000,42.32,42.5,42.07,42.28,4974,0
+SOCL.US,D,20240604,000000,42.55,42.86,42.2919,42.64,32100,0
+SOCL.US,D,20240605,000000,42.71,43.38,42.71,43.38,37549,0
+SOCL.US,D,20240606,000000,42.98,43.34,42.98,43.34,3974,0
+SOCL.US,D,20240607,000000,42.72,42.8456,42.5,42.58,3927,0
+SOCL.US,D,20240610,000000,42.51,42.69,42.41,42.69,3619,0
+SOCL.US,D,20240611,000000,42.33,42.69,42.2501,42.69,6297,0
+SOCL.US,D,20240612,000000,43,43.14,42.68,42.68,11942,0
+SOCL.US,D,20240613,000000,42.75,43.1617,42.55,42.75,4448,0
+SOCL.US,D,20240614,000000,42.14,42.69,42.14,42.48,7207,0
+SOCL.US,D,20240617,000000,42.36,42.82,42.22,42.68,106563,0
+SOCL.US,D,20240618,000000,42.26,42.685,42.26,42.62,29362,0
+SOCL.US,D,20240620,000000,41.47,42.43,41.47,42.35,70037,0
+SOCL.US,D,20240621,000000,42.18,42.37,42.09,42.37,10516,0
+SOCL.US,D,20240624,000000,42.27,42.7,42.21,42.25,4533,0
+SOCL.US,D,20240625,000000,42.15,42.69,42.15,42.57,4944,0
+SOCL.US,D,20240626,000000,42.73,42.9,42.29,42.9,3484,0
+SOCL.US,D,20240627,000000,42.55,42.8194,42.34,42.35,7440,0
+SOCL.US,D,20240628,000000,42.4504,42.4504,42.23,42.23,2378,0
+SOCL.US,D,20240701,000000,41.98,41.98,41.88,41.88,1381,0
+SOCL.US,D,20240702,000000,41.72,42.15,41.63,42.15,5359,0
+SOCL.US,D,20240703,000000,42.34,42.68,42.34,42.49,4498,0
+SOCL.US,D,20240705,000000,42.41,42.69,42.32,42.66,9517,0
+SOCL.US,D,20240708,000000,42.9,42.96,42.671,42.93,15055,0
+SOCL.US,D,20240709,000000,43.15,43.649,43.08,43.62,4692,0
+SOCL.US,D,20240710,000000,43.64,43.68,43.37,43.37,4500,0
+SOCL.US,D,20240711,000000,43.8,43.8,43.21,43.29,3707,0
+SOCL.US,D,20240712,000000,43.605,43.73,43.331,43.405,3063,0
+SOCL.US,D,20240715,000000,43.19,43.53,42.9901,43.01,5186,0
+SOCL.US,D,20240716,000000,42.88,43.01,42.71,42.83,5877,0
+SOCL.US,D,20240717,000000,42.47,42.68,42.031,42.1,4572,0
+SOCL.US,D,20240718,000000,42.33,42.46,41.815,42,6518,0
+SOCL.US,D,20240719,000000,41.74,42.0405,41.61,41.61,2434,0
+SOCL.US,D,20240722,000000,42.34,42.5199,42.15,42.48,7988,0
+SOCL.US,D,20240723,000000,42.21,42.3398,41.97,41.97,3677,0
+SOCL.US,D,20240724,000000,41.69,41.69,40.92,40.92,10879,0
+SOCL.US,D,20240725,000000,41.12,41.38,40.7,40.7,4792,0
+SOCL.US,D,20240726,000000,41.04,41.04,40.7,40.79,14580,0
+SOCL.US,D,20240729,000000,40.79,41.06,40.6,41.06,9007,0
+SOCL.US,D,20240730,000000,40.79,40.79,40.48,40.5,3204,0
+SOCL.US,D,20240731,000000,41.27,41.27,40.8618,40.9,5217,0
+SOCL.US,D,20240801,000000,41.51,41.51,40.13,40.4,11648,0
+SOCL.US,D,20240802,000000,39.34,39.34,38.64,38.94,9395,0
+SOCL.US,D,20240805,000000,36.71,38.09,36.71,37.85,71435,0
+SOCL.US,D,20240806,000000,37.97,38.49,37.69,38.33,57617,0
+SOCL.US,D,20240807,000000,38.92,39.03,38,38,8864,0
+SOCL.US,D,20240808,000000,38.55,39.29,38.41,38.92,31951,0
+SOCL.US,D,20240809,000000,38.8,38.98,38.6646,38.85,6652,0
+SOCL.US,D,20240812,000000,38.8,38.875,38.69,38.73,6629,0
+SOCL.US,D,20240813,000000,38.71,39,38.71,38.95,4592,0
+SOCL.US,D,20240814,000000,38.97,38.97,38.2901,38.55,5279,0
+SOCL.US,D,20240815,000000,38.8,39.26,38.8,39.15,10013,0
+SOCL.US,D,20240816,000000,39.02,39.2099,39,39.03,14982,0
+SOCL.US,D,20240819,000000,39.85,39.99,39.49,39.99,7997,0
+SOCL.US,D,20240820,000000,39.75,39.75,39.36,39.37,3181,0
+SOCL.US,D,20240821,000000,39.36,39.72,39.36,39.55,8518,0
+SOCL.US,D,20240822,000000,39.6185,39.6185,39.09,39.26,3672,0
+SOCL.US,D,20240823,000000,39.45,39.8,39.45,39.59,2851,0
+SOCL.US,D,20240826,000000,39.77,39.91,39.56,39.68,4757,0
+SOCL.US,D,20240827,000000,39.53,39.635,39.42,39.51,8107,0
+SOCL.US,D,20240828,000000,39.23,39.23,38.6,38.63,6276,0
+SOCL.US,D,20240829,000000,39.14,39.3451,38.97,39.17,12216,0
+SOCL.US,D,20240830,000000,39.51,39.51,38.99,39.31,5917,0
+SOCL.US,D,20240903,000000,39.03,39.03,38.25,38.52,6618,0
+SOCL.US,D,20240904,000000,38.29,38.46,38.22,38.22,1064,0
+SOCL.US,D,20240905,000000,38.33,38.51,38.29,38.51,32001,0
+SOCL.US,D,20240906,000000,38.25,38.39,37.14,37.14,18905,0
+SOCL.US,D,20240909,000000,37.63,37.73,37.495,37.66,6445,0
+SOCL.US,D,20240910,000000,37.63,37.72,37.24,37.28,15430,0
+SOCL.US,D,20240911,000000,37.46,37.92,37.17,37.92,16852,0
+SOCL.US,D,20240912,000000,37.89,38.15,37.79,37.93,4735,0
+SOCL.US,D,20240913,000000,37.75,38.225,37.75,38.19,7035,0
+SOCL.US,D,20240916,000000,38.19,38.3,38.09,38.3,2207,0
+SOCL.US,D,20240917,000000,38.62,38.63,38.565,38.62,2479,0
+SOCL.US,D,20240918,000000,38.72,38.99,38.41,38.41,3828,0
+SOCL.US,D,20240919,000000,39.5,39.87,39.06,39.79,6745,0
+SOCL.US,D,20240920,000000,39.66,39.91,39.35,39.35,48182,0
+SOCL.US,D,20240923,000000,39.99,40.26,39.75,40.2,9014,0
+SOCL.US,D,20240924,000000,41.1,41.78,41.071,41.77,7846,0
+SOCL.US,D,20240925,000000,41.32,41.5999,41.32,41.34,2688,0
+SOCL.US,D,20240926,000000,43.29,43.29,42.76,43.12,10287,0
+SOCL.US,D,20240927,000000,43.2,43.645,43.2,43.35,4912,0
+SOCL.US,D,20240930,000000,43.55,44,43.18,43.3,40561,0
+SOCL.US,D,20241001,000000,43.64,44,43.2899,44,2075,0
+SOCL.US,D,20241002,000000,44.88,45.37,44.6853,45.37,18584,0
+SOCL.US,D,20241003,000000,44.64,44.7,44.1554,44.29,5011,0
+SOCL.US,D,20241004,000000,45.02,45.1,44.621551,45.02,2445,0
+SOCL.US,D,20241007,000000,45.22,45.22,44.695,45.03,2405,0
+SOCL.US,D,20241008,000000,43.3596,43.653,43.265,43.49,4615,0
+SOCL.US,D,20241009,000000,42.98,43.49,42.98,43.49,2440,0
+SOCL.US,D,20241010,000000,43.1,43.18,42.99,42.99,4248,0
+SOCL.US,D,20241011,000000,42.83,43.64,42.429,43.64,3006,0
+SOCL.US,D,20241014,000000,43.29,43.4699,42.84,43.12,5228,0
+SOCL.US,D,20241015,000000,42.6,42.6,42.19,42.26,40466,0
+SOCL.US,D,20241016,000000,42.46,42.46,42.14,42.14,3527,0
+SOCL.US,D,20241017,000000,41.93,41.93,41.47,41.53,6680,0
+SOCL.US,D,20241018,000000,42.55,42.55,42.32,42.32,13840,0
+SOCL.US,D,20241021,000000,42.03,42.03,41.6834,41.97,102887,0
+SOCL.US,D,20241022,000000,41.53,41.83,41.51,41.65,5943,0
+SOCL.US,D,20241023,000000,41.78,41.92,41.2,41.205,4547,0
+SOCL.US,D,20241024,000000,41.22,41.24,40.99,41.24,3990,0
+SOCL.US,D,20241025,000000,41.3,41.665,41.2501,41.27,3084,0
+SOCL.US,D,20241028,000000,41.88,42.26,41.88,42.23,3326,0
+SOCL.US,D,20241029,000000,42.3,42.45,42.125,42.4,5138,0
+SOCL.US,D,20241030,000000,42.53,43.05,42.53,42.85,4761,0
+SOCL.US,D,20241031,000000,42.47,42.4729,41.68,41.68,3711,0
+SOCL.US,D,20241101,000000,41.96,42.18,41.8514,41.9,6963,0
+SOCL.US,D,20241104,000000,41.98,42.25,41.84,41.89,50027,0
+SOCL.US,D,20241105,000000,42.37,43.26,42.37,43.09,8350,0
+SOCL.US,D,20241106,000000,42.81,43.09,42.69,43.09,3658,0
+SOCL.US,D,20241107,000000,43.55,44.14,43.042,43.91,5853,0
+SOCL.US,D,20241108,000000,42.6,42.72,42.0143,42.17,8188,0
+SOCL.US,D,20241111,000000,42.53,42.69,42.44,42.6,5303,0
+SOCL.US,D,20241112,000000,42.1,42.15,41.51,41.75,7933,0
+SOCL.US,D,20241113,000000,41.81,41.81,41.45,41.45,5111,0
+SOCL.US,D,20241114,000000,41.58,41.76,41.42,41.45,3441,0
+SOCL.US,D,20241115,000000,41.45,41.45,41.07,41.24,2251,0
+SOCL.US,D,20241118,000000,41.3,41.69,41.2403,41.56,2924,0
+SOCL.US,D,20241119,000000,41.44,42,41.43,42,2390,0
+SOCL.US,D,20241120,000000,42.07,42.12,41.8,42.12,9563,0
+SOCL.US,D,20241121,000000,41.74,41.9,41.24,41.67,3449,0
+SOCL.US,D,20241122,000000,41.35,41.73,41.35,41.67,4996,0
+SOCL.US,D,20241125,000000,42.08,42.41,41.87,42.1,9266,0
+SOCL.US,D,20241126,000000,42.28,42.3399,42.1101,42.29,2622,0
+SOCL.US,D,20241127,000000,42.39,42.75,42.39,42.6844,7127,0
+SOCL.US,D,20241129,000000,42.89,43.32,42.89,43.32,5490,0
+SOCL.US,D,20241202,000000,42.84,43.7,42.84,43.59,7567,0
+SOCL.US,D,20241203,000000,43.55,44.33,43.55,44.33,8772,0
+SOCL.US,D,20241204,000000,44.37,44.6289,44.37,44.5,6460,0
+SOCL.US,D,20241205,000000,44.61,44.61,44.08,44.3,4417,0
+SOCL.US,D,20241206,000000,44.53,44.85,44.3585,44.73,6827,0
+SOCL.US,D,20241209,000000,45.63,46.2,45.63,45.92,15937,0
+SOCL.US,D,20241210,000000,45.36,45.36,44.63,44.94,5481,0
+SOCL.US,D,20241211,000000,45.07,45.2678,45.07,45.18,2667,0
+SOCL.US,D,20241212,000000,44.88,45.0679,44.69,44.81,3891,0
+SOCL.US,D,20241213,000000,44.5898,44.8,44.4,44.66,4093,0
+SOCL.US,D,20241216,000000,44.41,44.74,44.17,44.65,4134,0
+SOCL.US,D,20241217,000000,44.3288,44.659,44.3,44.55,2246,0
+SOCL.US,D,20241218,000000,44.54,44.555,43.13,43.37,5614,0
+SOCL.US,D,20241219,000000,43.37,43.79,43.35,43.35,1772,0
+SOCL.US,D,20241220,000000,43.05,43.99,43.05,43.72,9731,0
+SOCL.US,D,20241223,000000,43.2699,43.545,43.11,43.41,3406,0
+SOCL.US,D,20241224,000000,43.7382,43.95,43.7382,43.95,2522,0
+SOCL.US,D,20241226,000000,43.56,43.8377,43.56,43.73,1929,0
+SOCL.US,D,20241227,000000,43.44,43.44,43.02,43.26,8605,0
+SOCL.US,D,20241230,000000,42.48,42.86,42.37,42.58,10020,0
+SOCL.US,D,20241231,000000,42.71,42.71,42.32,42.32,4866,0
+SOCL.US,D,20250102,000000,42.44,42.64,42.32,42.64,3274,0
+SOCL.US,D,20250103,000000,42.94,43.35,42.94,43.27,2846,0
+SOCL.US,D,20250106,000000,43.85,44.0738,43.5963,43.88,3834,0
+SOCL.US,D,20250107,000000,43.73,43.73,43.04,43.04,2147,0
+SOCL.US,D,20250108,000000,42.67,42.72,42.52,42.56,5520,0
+SOCL.US,D,20250110,000000,42.11,42.32,41.9,42.08,4445,0
+SOCL.US,D,20250113,000000,41.69,42.1,41.55,42.1,4779,0
+SOCL.US,D,20250114,000000,42.3,42.39,41.9,41.91,4201,0
+SOCL.US,D,20250115,000000,42.9,43.4402,42.9,43.33,6349,0
+SOCL.US,D,20250116,000000,43.19,43.235,42.98,43,4667,0
+SOCL.US,D,20250117,000000,43.39,43.5,43.24,43.38,7065,0
+SOCL.US,D,20250121,000000,43.69,43.8381,43.41,43.62,4630,0
+SOCL.US,D,20250122,000000,43.74,43.775,43.4,43.53,9142,0
+SOCL.US,D,20250123,000000,43.25,43.65,43.18,43.6,5352,0
+SOCL.US,D,20250124,000000,43.89,44.4708,43.89,44.4,4808,0
+SOCL.US,D,20250127,000000,44.0945,44.85,44.0945,44.71,3515,0
+SOCL.US,D,20250128,000000,44.8,45.4,44.8,45.4,3293,0
+SOCL.US,D,20250129,000000,45.61,45.7,45.4001,45.45,5043,0
+SOCL.US,D,20250130,000000,45.87,46.38,45.87,46.3,3950,0
+SOCL.US,D,20250131,000000,46.52,46.73,46.14,46.14,4310,0
+SOCL.US,D,20250203,000000,45.22,46.26,45.02,45.98,5624,0
+SOCL.US,D,20250204,000000,46.98,47.61,46.96,47.57,10443,0
+SOCL.US,D,20250205,000000,47.49,47.49,47.15,47.37,9447,0
+SOCL.US,D,20250206,000000,47.42,47.74,47.42,47.74,5590,0
+SOCL.US,D,20250207,000000,48.7,48.7085,48.205,48.48,12260,0
+SOCL.US,D,20250210,000000,49.12,49.19,48.7905,49.03,11337,0
+SOCL.US,D,20250211,000000,48.39,48.539,48.18,48.31,9616,0
+SOCL.US,D,20250212,000000,48.29,49.17,48.29,48.97,16023,0
+SOCL.US,D,20250213,000000,48.66,49.3,48.3001,49.3,12492,0
+SOCL.US,D,20250214,000000,49.92,49.92,49.47,49.755,3115,0
+SOCL.US,D,20250218,000000,50.23,50.23,49.59,49.8034,7846,0
+SOCL.US,D,20250219,000000,49.18,49.46,49.0601,49.3,6138,0
+SOCL.US,D,20250220,000000,49.26,49.38,48.71,48.91,8453,0
+SOCL.US,D,20250221,000000,49.81,49.83,48.8616,49.04,2923,0
+SOCL.US,D,20250224,000000,47.76,47.8586,47.23,47.58,15896,0
+SOCL.US,D,20250225,000000,47.31,47.565,47,47.33,5863,0
+SOCL.US,D,20250226,000000,48.24,48.29,47.8299,47.99,4452,0
+SOCL.US,D,20250227,000000,47.205,47.471,46.85,46.85,3507,0
+SOCL.US,D,20250228,000000,45.92,46.56,45.7,46.56,5928,0
+SOCL.US,D,20250303,000000,46.72,46.74,45.51,45.62,2728,0
+SOCL.US,D,20250304,000000,45.53,46.36,44.93,45.73,10699,0
+SOCL.US,D,20250305,000000,46.57,47.44,46.57,47.44,3830,0
+SOCL.US,D,20250306,000000,47.89,48.2781,47.0109,47.25,6218,0
+SOCL.US,D,20250307,000000,47.08,47.39,46.16,47.05,10144,0
+SOCL.US,D,20250310,000000,46.28,46.28,44.92,45.03,6067,0
+SOCL.US,D,20250311,000000,45.56,46.02,45.211,45.92,8373,0
+SOCL.US,D,20250312,000000,46.3326,46.59,45.9379,46.285,7320,0
+SOCL.US,D,20250313,000000,45.9,45.9,45.171,45.42,6560,0
+SOCL.US,D,20250314,000000,46,46.39,46,46.39,13653,0
+SOCL.US,D,20250317,000000,46.04,47.26,46.04,47.14,11366,0
+SOCL.US,D,20250318,000000,46.97,47.17,46.2,46.41,49345,0
+SOCL.US,D,20250319,000000,46.6087,46.7599,46.5328,46.54,4919,0
+SOCL.US,D,20250320,000000,45.52,46.27,45.52,45.72,6468,0
+SOCL.US,D,20250321,000000,45.13,45.81,45.0555,45.81,3874,0
+SOCL.US,D,20250324,000000,46.24,46.4299,46.08,46.2,3688,0
+SOCL.US,D,20250325,000000,46.47,46.666,46.28,46.54,5139,0
+SOCL.US,D,20250326,000000,46.3,46.3,45.5322,45.57,4348,0
+SOCL.US,D,20250327,000000,45.54,46.04,45.4999,45.71,6180,0
+SOCL.US,D,20250328,000000,45.11,45.11,44.12,44.12,10800,0
+SOCL.US,D,20250331,000000,43.45,43.84,43.1501,43.84,5568,0
+SOCL.US,D,20250401,000000,44.06,44.58,43.77,44.58,1577,0
+SOCL.US,D,20250402,000000,44.58,45.0459,44.52,44.57,6064,0
+SOCL.US,D,20250403,000000,43.05,43.52,42.97,43.16,8203,0
+SOCL.US,D,20250404,000000,40.0859,40.8,40.0859,40.24,6368,0
+SOCL.US,D,20250407,000000,38,39.9322,38,38.99,13401,0
+SOCL.US,D,20250408,000000,40.0044,40.0424,37.5,38.16,5251,0
+SOCL.US,D,20250409,000000,38.42,41.7566,37.97,41.71,8460,0
+SOCL.US,D,20250410,000000,40.02,40.68,39.76,40.17,7786,0
+SOCL.US,D,20250411,000000,40.07,40.955,40.051,40.78,6570,0
+SOCL.US,D,20250414,000000,41.78,41.78,41.05,41.35,12995,0
+SOCL.US,D,20250415,000000,41.4,41.4,40.86,41.37,3946,0
+SOCL.US,D,20250416,000000,40.76,40.89,39.8201,40.295,6317,0
+SOCL.US,D,20250417,000000,40.88,40.91,40.45,40.6,6362,0
+SOCL.US,D,20250421,000000,40.29,41.01,39.76,39.76,6074,0
+SOCL.US,D,20250422,000000,40.63,41.68,40.63,41.24,6309,0
+SOCL.US,D,20250423,000000,42.735,43.11,42.32,42.6,22763,0
+SOCL.US,D,20250424,000000,42.565,43.37,42.565,43.37,4309,0
+SOCL.US,D,20250425,000000,42.81,43.52,42.81,43.52,5079,0
+SOCL.US,D,20250428,000000,42.27,43.58,42.27,43.58,7589,0
+SOCL.US,D,20250429,000000,43.7,43.7,43.19,43.61,5229,0
+SOCL.US,D,20250430,000000,42.43,43.39,42.43,43.39,4944,0
+SOCL.US,D,20250501,000000,43.94,43.94,43.42,43.58,12964,0
+SOCL.US,D,20250502,000000,44.74,45.26,44.28,45.05,6006,0
+SOCL.US,D,20250505,000000,44.74,45.155,44.7,45.07,4278,0
+SOCL.US,D,20250506,000000,45.01,45.01,44.7224,44.87,8365,0
+SOCL.US,D,20250507,000000,44.94,44.94,43.83,43.92,6382,0
+SOCL.US,D,20250508,000000,44.3884,44.49,44.335,44.335,2468,0
+SOCL.US,D,20250509,000000,44.55,45.1477,43.96,43.96,4815,0
+SOCL.US,D,20250512,000000,45.78,46.7282,45.53,46.07,8284,0
+SOCL.US,D,20250513,000000,45.7914,46.282,45.7914,46.16,3993,0
+SOCL.US,D,20250514,000000,47.08,47.555,47.06,47.2,5089,0
+SOCL.US,D,20250515,000000,47.33,47.33,46.54,46.8,10761,0
+SOCL.US,D,20250516,000000,46.931,46.931,46.581,46.74,2440,0
+SOCL.US,D,20250519,000000,45.92,46.72,45.92,46.72,6252,0
+SOCL.US,D,20250520,000000,46.52,46.77,46.4423,46.59,2161,0
+SOCL.US,D,20250521,000000,46.8,46.8,46.16,46.29,1715,0
+SOCL.US,D,20250522,000000,46.0185,46.14,45.8727,45.99,2642,0
+SOCL.US,D,20250523,000000,45.69,46.1713,45.69,46.04,7729,0
+SOCL.US,D,20250527,000000,46.58,46.95,46.3975,46.89,9883,0
+SOCL.US,D,20250528,000000,47.07,47.09,46.3,46.3,2802,0
+SOCL.US,D,20250529,000000,47.38,47.38,46.86,46.86,2993,0
+SOCL.US,D,20250530,000000,46.59,46.59,46.08,46.57,2280,0
+SOCL.US,D,20250602,000000,46.6,47.35,46.6,47.35,2534,0
+SOCL.US,D,20250603,000000,47.18,47.45,47.18,47.39,4799,0
+SOCL.US,D,20250604,000000,47.8794,48.2799,47.8794,48.26,3140,0
+SOCL.US,D,20250605,000000,48.5525,48.72,48.51,48.58,2566,0
+SOCL.US,D,20250606,000000,48.98,49.32,48.775,49.32,5637,0
+SOCL.US,D,20250609,000000,50,50.36,50,50.32,7409,0
+SOCL.US,D,20250610,000000,50.13,50.13,49.88,49.98,2595,0
+SOCL.US,D,20250611,000000,50.44,50.65,49.99,50.17,3748,0
+SOCL.US,D,20250612,000000,50.071,50.15,49.86,50.15,42070,0
+SOCL.US,D,20250613,000000,49.09,49.685,49.09,49.52,2814,0
+SOCL.US,D,20250616,000000,50.4,50.8997,50.4,50.82,18845,0
+SOCL.US,D,20250617,000000,50.88,51.08,50.05,50.32,11233,0
+SOCL.US,D,20250618,000000,50.46,51.5399,50.46,51.23,11208,0
+SOCL.US,D,20250620,000000,52.23,52.3074,51.5052,51.6,14280,0
+SOCL.US,D,20250623,000000,51.765,52.29,51.765,52.29,15941,0
+SOCL.US,D,20250624,000000,52.97,53.85,52.97,53.85,10437,0
+SOCL.US,D,20250625,000000,53.62,53.6867,53.25,53.36,7781,0
+SOCL.US,D,20250626,000000,52.82,53.03,52.4631,52.9,3390,0
+SOCL.US,D,20250627,000000,52.93,53.06,52.42,52.84,17283,0
+SOCL.US,D,20250630,000000,53.54,53.82,53.43,53.43,9476,0
+SOCL.US,D,20250701,000000,53.46,54.29,52.94,53.53,97057,0
+SOCL.US,D,20250702,000000,52.8,53.29,52.04,52.97,17097,0
+SOCL.US,D,20250703,000000,53.01,53.28,52.58,53.22,3156,0
+SOCL.US,D,20250707,000000,53.16,53.68,53.16,53.5,5225,0
+SOCL.US,D,20250708,000000,53.85,53.85,53.52,53.6,2861,0
+SOCL.US,D,20250709,000000,53.53,54.11,53.21,53.47,5706,0
+SOCL.US,D,20250710,000000,53.23,53.479,53.19,53.19,6216,0
+SOCL.US,D,20250711,000000,52.97,52.97,52.69,52.7,5344,0
+SOCL.US,D,20250714,000000,53.0871,53.42,53.0791,53.42,4748,0
+SOCL.US,D,20250715,000000,53.96,53.96,53.67,53.81,3170,0
+SOCL.US,D,20250716,000000,53.36,53.7097,53.2026,53.7097,3801,0
+SOCL.US,D,20250717,000000,53.73,54,53.73,53.9929,1471,0
+SOCL.US,D,20250718,000000,54.3599,54.3599,53.94,54.1069,3313,0
+SOCL.US,D,20250721,000000,54.5198,54.8999,54.5198,54.605,7273,0
+SOCL.US,D,20250722,000000,54.6,54.84,53.97,54.735,4984,0
+SOCL.US,D,20250723,000000,55.18,55.32,55.01,55.29,6043,0
+SOCL.US,D,20250724,000000,54.82,54.835,54.755,54.82,2477,0
+SOCL.US,D,20250725,000000,54.445,54.52,54.3324,54.4943,2934,0
+SOCL.US,D,20250728,000000,54.59,54.78,54.2,54.31,15351,0
+SOCL.US,D,20250729,000000,54.4,54.4,53.73,53.73,5236,0
+SOCL.US,D,20250730,000000,53.85,53.9389,53.4219,53.59,11187,0
+SOCL.US,D,20250731,000000,55.1,55.5815,54.66,55.06,5980,0
+SOCL.US,D,20250801,000000,54.01,54.6374,53.915,54.2015,67989,0
+SOCL.US,D,20250804,000000,55.51,56.19,55.02,56.08,11176,0
+SOCL.US,D,20250805,000000,56.3,56.3,55.32,56.19,48902,0
+SOCL.US,D,20250806,000000,55.545,56.97,55.545,56.92,5091,0
+SOCL.US,D,20250807,000000,58,58.03,56.55,57.0248,40491,0
+SOCL.US,D,20250808,000000,56.59,56.805,56.34,56.625,7675,0
+SOCL.US,D,20250811,000000,56.66,56.79,56.2924,56.315,23040,0
+SOCL.US,D,20250812,000000,56.753,56.965,56.753,56.93,4038,0
+SOCL.US,D,20250813,000000,56.63,58.48,56.63,58.48,33431,0
+SOCL.US,D,20250814,000000,57.45,58.37,57.45,58.174,14537,0
+SOCL.US,D,20250815,000000,58.67,58.85,56.17,58.85,9603,0
+SOCL.US,D,20250818,000000,59.99,59.99,58.4,58.5177,22307,0
+SOCL.US,D,20250819,000000,58.135,58.135,57.25,57.4572,8126,0
+SOCL.US,D,20250820,000000,57.07,57.07,56.2201,56.96,6458,0
+SOCL.US,D,20250821,000000,56.62,56.95,56.5865,56.78,17545,0
+SOCL.US,D,20250822,000000,57.34,58.2244,56.9327,58.045,12876,0
+SOCL.US,D,20250825,000000,58.24,58.5582,57.505,58.1497,6849,0
+SOCL.US,D,20250826,000000,58.83,58.83,57.36,58.2097,4412,0
+SOCL.US,D,20250827,000000,57.53,57.6,57.2,57.26,6080,0
+SOCL.US,D,20250828,000000,57.54,58.0617,57.54,57.98,6225,0
+SOCL.US,D,20250829,000000,57.64,57.83,57.135,57.49,18991,0
+SOCL.US,D,20250902,000000,56.31,56.91,56.2,56.91,30323,0
+SOCL.US,D,20250903,000000,57.52,57.52,57.2017,57.3009,3221,0
+SOCL.US,D,20250904,000000,57.52,57.52,56.9022,57.38,2611,0
+SOCL.US,D,20250905,000000,57.25,58.68,57.25,58.68,65134,0
+SOCL.US,D,20250908,000000,59,59,58.6,58.7,50024,0
+SOCL.US,D,20250909,000000,58.26,59.485,58.26,59.48,28413,0
+SOCL.US,D,20250910,000000,59.76,59.76,59.375,59.485,7358,0
+SOCL.US,D,20250911,000000,59.79,60.1919,59.61,60.1,6205,0
+SOCL.US,D,20250912,000000,60.64,60.64,60.149,60.4509,4539,0
+SOCL.US,D,20250915,000000,61.065,61.47,60.954,61.44,22874,0
+SOCL.US,D,20250916,000000,61.28,61.86,61.05,61.86,7551,0
+SOCL.US,D,20250917,000000,62.31,62.81,61.935,62.6253,6731,0
+SOCL.US,D,20250918,000000,63.93,63.93,62.5598,62.5598,7550,0
+SOCL.US,D,20250919,000000,62.215,62.215,61.91,61.97,17009,0
+SOCL.US,D,20250922,000000,62.517,62.5825,61.66,61.66,6869,0
+SOCL.US,D,20250923,000000,61.3,61.3,60.01,60.21,9001,0
+SOCL.US,D,20250924,000000,60.34,60.34,59.77,59.77,3161,0
+SOCL.US,D,20250925,000000,59.97,60.6199,58.93,60.4828,7226,0
+SOCL.US,D,20250926,000000,60.2,60.24,59.767,60.24,8320,0
+SOCL.US,D,20250929,000000,61.44,61.8812,61.2125,61.33,12341,0
+SOCL.US,D,20250930,000000,61.55,61.55,60.3379,60.7523,6275,0
+SOCL.US,D,20251001,000000,60.28,60.36,59.86,59.93,14229,0
+SOCL.US,D,20251002,000000,60.94,60.94,60.27,60.59,6641,0
+SOCL.US,D,20251003,000000,60.63,60.8999,60.4194,60.5596,4923,0
+SOCL.US,D,20251006,000000,60.56,60.8686,60.15,60.77,5786,0
+SOCL.US,D,20251007,000000,60.7,60.7,59.7409,59.77,13341,0
+SOCL.US,D,20251008,000000,59.83,60.2516,59.6225,59.97,9348,0
+SOCL.US,D,20251009,000000,60.17,60.39,59.59,59.92,14009,0
+SOCL.US,D,20251010,000000,59.36,59.955,57.22,57.4,24637,0
+SOCL.US,D,20251013,000000,57.87,58.6359,57.87,58.575,19054,0
+SOCL.US,D,20251014,000000,57.42,58.17,57.42,57.5585,3891,0
+SOCL.US,D,20251015,000000,58.205,58.36,57.7501,57.9657,2739,0
+SOCL.US,D,20251016,000000,58.15,58.26,57.34,57.685,18147,0
+SOCL.US,D,20251017,000000,56.575,57.374,56.57,57.3206,19407,0
+SOCL.US,D,20251020,000000,57.98,58.39,57.89,58.3102,5979,0
+SOCL.US,D,20251021,000000,58.13,58.4355,58.13,58.2705,20719,0
+SOCL.US,D,20251022,000000,58.095,58.115,57.0491,57.5231,6318,0
+SOCL.US,D,20251023,000000,57.95,57.95,57.6456,57.78,2914,0
+SOCL.US,D,20251024,000000,58.41,58.61,58.41,58.49,4637,0
+SOCL.US,D,20251027,000000,59.56,59.7325,59.56,59.685,3171,0
+SOCL.US,D,20251028,000000,59.6,59.71,59.265,59.3856,3873,0
+SOCL.US,D,20251029,000000,59.55,60.05,59.4,59.77,10358,0
+SOCL.US,D,20251030,000000,58.23,58.23,57.5156,57.5156,5413,0
+SOCL.US,D,20251031,000000,57.975,58.46,57.94,57.9926,2489,0
+SOCL.US,D,20251103,000000,58.36,58.36,57.9987,58.0673,3324,0
+SOCL.US,D,20251104,000000,57.62,57.62,56.69,56.7343,15699,0
+SOCL.US,D,20251105,000000,56.61,57.14,56.61,56.8192,3224,0
+SOCL.US,D,20251106,000000,56.22,56.61,56.02,56.03,35222,0
+SOCL.US,D,20251107,000000,55.12,55.83,54.71,55.68,9787,0
+SOCL.US,D,20251110,000000,56.5526,57.135,56.5526,57.0475,2357,0
+SOCL.US,D,20251111,000000,57.05,57.18,56.98,57.115,5031,0
+SOCL.US,D,20251112,000000,56.85,56.85,56.35,56.665,5575,0
+SOCL.US,D,20251113,000000,56.02,56.18,55.1318,55.2771,2992,0
+SOCL.US,D,20251114,000000,54.69,55.39,54.57,54.795,10835,0
+SOCL.US,D,20251117,000000,54.6182,54.83,53.73,53.9065,37329,0
+SOCL.US,D,20251118,000000,53.14,53.8814,52.6,53.6676,13232,0
+SOCL.US,D,20251119,000000,53.52,53.74,53.2,53.305,4142,0
+SOCL.US,D,20251120,000000,54.25,54.25,52.2485,52.3182,3918,0
+SOCL.US,D,20251121,000000,52.97,53.61,52.441,53.269,4141,0
+SOCL.US,D,20251124,000000,54.25,54.895,54.25,54.895,3541,0
+SOCL.US,D,20251125,000000,55.25,55.69,55.25,55.69,3956,0
+SOCL.US,D,20251126,000000,55.6328,55.702,55.2901,55.3998,4327,0
+SOCL.US,D,20251128,000000,55.06,55.57,55,55.4365,7061,0
+SOCL.US,D,20251201,000000,55.41,55.69,55.25,55.6129,2303,0
+SOCL.US,D,20251202,000000,55.51,55.51,55.11,55.4916,4870,0
+SOCL.US,D,20251203,000000,55.41,55.41,55.12,55.24,17815,0
+SOCL.US,D,20251204,000000,55.57,55.57,55.17,55.3446,5102,0
+SOCL.US,D,20251205,000000,56.3,56.355,56.05,56.2331,4322,0
+SOCL.US,D,20251208,000000,55.96,55.975,55.7689,55.9457,5648,0
+SOCL.US,D,20251209,000000,55.5576,55.765,55.5576,55.765,1631,0
+SOCL.US,D,20251210,000000,55.7897,56.12,55.55,56.0063,2467,0
+SOCL.US,D,20251211,000000,55.53,55.665,55.41,55.4204,2726,0
+SOCL.US,D,20251212,000000,54.87,55.2,54.64,54.73,4727,0
+SOCL.US,D,20251215,000000,54.81,54.81,54.1368,54.1368,2632,0
+SOCL.US,D,20251216,000000,53.775,54.09,53.68,54.035,52652,0
+SOCL.US,D,20251217,000000,54.58,54.58,53.6,53.6575,3979,0
+SOCL.US,D,20251218,000000,54.57,55.025,54.4655,54.4921,4130,0
+SOCL.US,D,20251219,000000,55.064,55.34,54.99,55.1341,3238,0
+SOCL.US,D,20251222,000000,55.25,55.56,55.1029,55.28,11164,0
+SOCL.US,D,20251223,000000,54.76,54.89,54.76,54.89,1181,0
+SOCL.US,D,20251224,000000,54.89,55.26,54.88,55.1616,2307,0
+SOCL.US,D,20251226,000000,55.11,55.11,54.81,55.03,16995,0
+SOCL.US,D,20251229,000000,54.69,55.44,54.69,55.335,7028,0
+SOCL.US,D,20251230,000000,55.64,55.64,55.3801,55.54,61746,0
+SOCL.US,D,20251231,000000,55.14,55.415,54.87,55.2128,62707,0
+SOCL.US,D,20260102,000000,56.35,56.86,56.21,56.7575,17184,0
+SOCL.US,D,20260105,000000,57.34,57.9399,57.34,57.7765,7410,0
+SOCL.US,D,20260106,000000,58.08,58.41,58.08,58.41,12805,0
+SOCL.US,D,20260107,000000,57.67,57.769,57.368,57.56,102102,0
+SOCL.US,D,20260108,000000,57.1573,57.3,57.1036,57.2991,4358,0
+SOCL.US,D,20260109,000000,57.55,57.595,57.3315,57.4356,4013,0
+SOCL.US,D,20260112,000000,57.87,58.79,57.87,58.525,4584,0
+SOCL.US,D,20260113,000000,58.25,58.41,57.9324,58.291,7254,0
+SOCL.US,D,20260114,000000,59.06,59.06,58.02,58.2433,4036,0
+SOCL.US,D,20260115,000000,57.35,57.35,56.8501,56.8907,10224,0
+SOCL.US,D,20260116,000000,56.76,56.76,56.3085,56.3784,8618,0
+SOCL.US,D,20260120,000000,56.1,56.1,55.03,55.2,6212,0
+SOCL.US,D,20260121,000000,55.83,55.92,55.18,55.6691,9210,0
+SOCL.US,D,20260122,000000,56.5,56.6456,56.31,56.4,9964,0
+SOCL.US,D,20260123,000000,57.03,57.87,57.03,57.78,8632,0
+SOCL.US,D,20260126,000000,57.665,57.9299,57.662,57.662,3817,0
+SOCL.US,D,20260127,000000,57.71,57.71,57.3193,57.515,1905,0
+SOCL.US,D,20260128,000000,57.78,57.78,57.345,57.51,7766,0
+SOCL.US,D,20260129,000000,58.48,58.48,57.335,57.8256,3556,0
+SOCL.US,D,20260130,000000,56.4,56.4,55.86,55.9,2543,0
+SOCL.US,D,20260202,000000,55.34,55.93,55.34,55.3852,18128,0
+SOCL.US,D,20260203,000000,54.89,54.89,53.121,53.602,47231,0
+SOCL.US,D,20260204,000000,53.05,53.19,51.13,51.585,54919,0
+SOCL.US,D,20260205,000000,51.2199,51.74,50.98,51.1577,12998,0
+SOCL.US,D,20260206,000000,51.49,51.6,51.11,51.5219,4101,0
+SOCL.US,D,20260209,000000,51.22,51.75,51.22,51.635,7643,0
+SOCL.US,D,20260210,000000,51.98,52.44,51.18,52.2205,8654,0
+SOCL.US,D,20260211,000000,52.539,52.539,51.42,51.6224,3632,0
+SOCL.US,D,20260212,000000,50.62,50.759,49.76,49.81,10235,0
+SOCL.US,D,20260213,000000,49.135,49.645,49.076435,49.495,10282,0
+SOCL.US,D,20260217,000000,49.37,49.73,48.79,49.3645,58629,0
+SOCL.US,D,20260218,000000,49.66,50.13,49.66,49.8301,5722,0
diff --git a/daily/us/nasdaq etfs/spcy.us.txt b/daily/us/nasdaq etfs/spcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f36730558a9438ce915ec4f5df699488c1e7fb46
--- /dev/null
+++ b/daily/us/nasdaq etfs/spcy.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCY.US,D,20250306,000000,18.18,18.94,17.9059,17.9059,482,0
+SPCY.US,D,20250307,000000,17.6247,18.8331,17.6247,18.8331,1096,0
+SPCY.US,D,20250310,000000,18.62,18.62,16.66,17.1514,738,0
+SPCY.US,D,20250311,000000,17.15,19.59,17.15,19.3975,1994,0
+SPCY.US,D,20250312,000000,21.68,22.16,21.105,21.2884,4401,0
+SPCY.US,D,20250313,000000,21.52,21.52,19.5599,19.5599,5045,0
+SPCY.US,D,20250314,000000,21,22.1233,21,22.1233,3664,0
+SPCY.US,D,20250317,000000,22.69,22.69,21.315,21.6553,6738,0
+SPCY.US,D,20250318,000000,19.87,20.56,18.8058,18.8058,2001,0
+SPCY.US,D,20250319,000000,19.61,20.89,19.61,20.1638,2641,0
+SPCY.US,D,20250320,000000,20.41,20.5199,19.675,19.8169,2382,0
+SPCY.US,D,20250321,000000,19.52,21.26,19.52,21.1971,3734,0
+SPCY.US,D,20250324,000000,20.98,21.93,20.94,21.6837,3202,0
+SPCY.US,D,20250325,000000,21.26,21.27,20.914,20.92,867,0
+SPCY.US,D,20250326,000000,18.691,18.7299,17.845,17.9459,7038,0
+SPCY.US,D,20250327,000000,17.27,17.27,16.4238,16.4238,2800,0
+SPCY.US,D,20250328,000000,16.4799,16.4799,15.77,15.9094,13050,0
+SPCY.US,D,20250331,000000,15.03,15.7617,15,15.7617,4819,0
+SPCY.US,D,20250401,000000,16.07,16.33,16.07,16.2928,289,0
+SPCY.US,D,20250402,000000,16.78,16.78,16.255,16.3634,9763,0
+SPCY.US,D,20250403,000000,13.97,15.5489,13.66,13.7809,6097,0
+SPCY.US,D,20250404,000000,12.62,12.62,11.01,11.7104,2981,0
+SPCY.US,D,20250407,000000,10.53,13.67,10.52,13.3226,3802,0
+SPCY.US,D,20250408,000000,14.8106,15.16,12.38,12.6048,5957,0
+SPCY.US,D,20250409,000000,13.5863,16.97,13.55,16.9045,19390,0
+SPCY.US,D,20250410,000000,15.6101,15.6101,13.83,14.95,6053,0
+SPCY.US,D,20250411,000000,14.75,14.75,14.2,14.6851,3326,0
+SPCY.US,D,20250414,000000,15.58,15.58,14.6479,14.6479,3664,0
+SPCY.US,D,20250415,000000,14.9289,15.27,14.871,15.0275,2307,0
+SPCY.US,D,20250416,000000,13.96,13.96,12.75,13.2457,1430,0
+SPCY.US,D,20250417,000000,12.885,12.885,12.7,12.7005,677,0
+SPCY.US,D,20250421,000000,11.521,11.521,11.08,11.3424,2611,0
+SPCY.US,D,20250422,000000,11.835,12.175,11.7681,11.9538,2596,0
+SPCY.US,D,20250423,000000,13.95,14.209,13.3319,13.3319,7933,0
+SPCY.US,D,20250424,000000,14.08,15.16,14.08,14.9591,5690,0
+SPCY.US,D,20250425,000000,15.05,15.9201,15.04,15.8223,7130,0
+SPCY.US,D,20250428,000000,15.85,15.91,15.55,15.8927,5914,0
+SPCY.US,D,20250429,000000,15.451,15.5,15.31,15.359,6205,0
+SPCY.US,D,20250430,000000,11.96,13.5238,11.96,13.5238,5518,0
+SPCY.US,D,20250501,000000,13.89,14.92,13.89,14.2525,2922,0
+SPCY.US,D,20250502,000000,14.57,15.05,14.57,15.0027,3960,0
+SPCY.US,D,20250505,000000,14.58,14.58,14.2582,14.2582,504,0
+SPCY.US,D,20250507,000000,13.6596,14.88,13.57,14.88,2544,0
+SPCY.US,D,20250508,000000,14.6,15.265,14.53,14.6744,5636,0
+SPCY.US,D,20250509,000000,15.02,15.02,14.34,14.5225,1593,0
+SPCY.US,D,20250512,000000,15.99,16.23,15.49,15.965,1727,0
+SPCY.US,D,20250513,000000,17.44,19.4314,17.4,19.4314,3365,0
+SPCY.US,D,20250514,000000,23.5499,23.66,22.279,23.2707,11174,0
+SPCY.US,D,20250515,000000,22.46,23.3444,21.1501,22.5884,5269,0
+SPCY.US,D,20250516,000000,23.56,24.63,23.04,23.8104,8800,0
+SPCY.US,D,20250519,000000,22.66,23.73,22.66,23.1361,4695,0
+SPCY.US,D,20250520,000000,22.39,22.39,21.9052,21.9052,964,0
+SPCY.US,D,20250521,000000,22.66,22.66,20.9157,20.9157,3517,0
+SPCY.US,D,20250522,000000,20.85,21.3508,20.85,20.892,2796,0
+SPCY.US,D,20250523,000000,19.535,20.169,19.535,20.0121,4016,0
+SPCY.US,D,20250527,000000,20.56,22,20.56,21.2883,4270,0
+SPCY.US,D,20250528,000000,21,22.13,21,21.5213,3877,0
+SPCY.US,D,20250529,000000,22.95,22.96,21.66,21.6913,4362,0
+SPCY.US,D,20250530,000000,20.4,20.4792,20.15,20.4792,1652,0
+SPCY.US,D,20250602,000000,21.04,21.368,20.8801,21.368,1763,0
+SPCY.US,D,20250603,000000,22.4099,23.34,22.4099,23.0164,5383,0
+SPCY.US,D,20250604,000000,22.746,23.5839,22.746,23.5839,1614,0
+SPCY.US,D,20250605,000000,22.6716,22.99,21.4882,21.4882,1328,0
+SPCY.US,D,20250606,000000,22.2909,22.6202,22.1143,22.1143,1512,0
+SPCY.US,D,20250609,000000,22.791,23.0958,22.791,23.0958,1582,0
+SPCY.US,D,20250610,000000,22.78,23.1617,22.75,23.1617,2682,0
+SPCY.US,D,20250611,000000,23.751,23.8049,23.1,23.1383,896,0
+SPCY.US,D,20250612,000000,23.55,23.7001,23.5,23.544,830,0
+SPCY.US,D,20250613,000000,21.8586,22.0445,21.8586,22.0445,577,0
+SPCY.US,D,20250616,000000,23.99,23.99,23.5294,23.5294,671,0
+SPCY.US,D,20250617,000000,23.44,23.44,23.2207,23.2207,811,0
+SPCY.US,D,20250618,000000,24.6,24.6,24.1006,24.1006,388,0
+SPCY.US,D,20250620,000000,24.59,24.59,23.75,24.2784,1434,0
+SPCY.US,D,20250623,000000,23.0592,23.0592,21.9428,21.9428,587,0
+SPCY.US,D,20250624,000000,23.12,23.53,23.12,23.4628,678,0
+SPCY.US,D,20250625,000000,26.24,26.56,25.26,26.5503,3280,0
+SPCY.US,D,20250626,000000,27.14,28.22,26.4019,28.2167,7369,0
+SPCY.US,D,20250627,000000,28.55,28.71,27.6917,27.6917,5472,0
+SPCY.US,D,20250630,000000,28.22,28.97,28.22,28.6572,1465,0
+SPCY.US,D,20250701,000000,27.7901,27.7901,26.6875,26.6875,3619,0
+SPCY.US,D,20250702,000000,27.25,28.1731,27.25,28.1731,4346,0
+SPCY.US,D,20250703,000000,28.93,29.19,28.3826,28.3826,1898,0
+SPCY.US,D,20250707,000000,26.91,27.3442,26.82,27.3442,1287,0
+SPCY.US,D,20250708,000000,27.99,28.7831,27.99,28.7831,2187,0
+SPCY.US,D,20250709,000000,29.4085,29.861,28.97,29.86,7259,0
+SPCY.US,D,20250710,000000,29.95,30.27,29.8248,30.2498,3920,0
+SPCY.US,D,20250711,000000,30.17,30.42,29.6903,29.6903,3531,0
+SPCY.US,D,20250714,000000,30.16,30.4949,29.37,29.8084,7535,0
+SPCY.US,D,20250715,000000,32,33.6,32,33.0646,8262,0
+SPCY.US,D,20250716,000000,33.1,33.2048,32.491,33.1882,5928,0
+SPCY.US,D,20250717,000000,33.45,34,33.241,33.241,2161,0
+SPCY.US,D,20250718,000000,32.93,32.93,32.3025,32.4224,2790,0
+SPCY.US,D,20250721,000000,32.729,33.75,32.0352,32.0352,3266,0
+SPCY.US,D,20250722,000000,32.08,32.08,29.8,30.2799,7889,0
+SPCY.US,D,20250723,000000,31.7204,31.96,31.529,31.886,1340,0
+SPCY.US,D,20250724,000000,32.26,33.4,32.26,33.0325,2096,0
+SPCY.US,D,20250725,000000,32.63,34.152,32.63,34.152,1650,0
+SPCY.US,D,20250728,000000,35.2,38.31,35.2,38.2247,21823,0
+SPCY.US,D,20250729,000000,38.6,39.089,37.0232,37.0232,20333,0
+SPCY.US,D,20250730,000000,39.34,39.94,38.9025,39.1835,10471,0
+SPCY.US,D,20250731,000000,41,41,37.49,37.737,19674,0
+SPCY.US,D,20250801,000000,35.97,36.23,34.47,35.3725,19367,0
+SPCY.US,D,20250804,000000,37.01,38.08,36.9413,37.5799,4667,0
+SPCY.US,D,20250805,000000,37.75,38.035,36.281,36.5483,7681,0
+SPCY.US,D,20250806,000000,30.54,30.54,28.46,30.0819,15501,0
+SPCY.US,D,20250807,000000,30.74,31.76,30.051,30.1337,7101,0
+SPCY.US,D,20250808,000000,30.5311,30.5311,29.195,29.195,4562,0
+SPCY.US,D,20250811,000000,28.98,30.2379,28.98,29.3684,3423,0
+SPCY.US,D,20250812,000000,29.3424,30.469,29.3424,30.3971,4055,0
+SPCY.US,D,20250813,000000,29.97,30.15,29.4901,29.8935,3238,0
+SPCY.US,D,20250814,000000,29.0312,29.6033,29.0312,29.6033,1757,0
+SPCY.US,D,20250815,000000,28.985,29.2279,28.27,29.2279,1979,0
+SPCY.US,D,20250818,000000,29.6104,29.87,29.6104,29.7866,1369,0
+SPCY.US,D,20250819,000000,29.0082,29.0082,27.012,27.012,2545,0
+SPCY.US,D,20250820,000000,25.375,26.5617,25.13,26.5617,4361,0
+SPCY.US,D,20250821,000000,26.82,26.82,26.22,26.2487,2411,0
+SPCY.US,D,20250822,000000,27.2352,27.6931,27.2352,27.6931,878,0
+SPCY.US,D,20250825,000000,27.4553,28.835,27.4553,28.1097,1909,0
+SPCY.US,D,20250826,000000,28.135,28.73,28.135,28.568,3994,0
+SPCY.US,D,20250827,000000,28.07,29.04,28.07,28.8054,2426,0
+SPCY.US,D,20250828,000000,28.9,28.9,27.91,28.0734,5414,0
+SPCY.US,D,20250829,000000,25.97,25.97,25.4992,25.4992,4840,0
+SPCY.US,D,20250902,000000,24.5019,24.5355,23.624,24.5355,1757,0
+SPCY.US,D,20250903,000000,24.05,24.2428,24.0476,24.0476,1114,0
+SPCY.US,D,20250904,000000,24.21,24.5617,24.1092,24.5617,2568,0
+SPCY.US,D,20250905,000000,23.401,23.6344,23.4,23.6344,2192,0
+SPCY.US,D,20250908,000000,24.29,24.29,23.6373,23.6373,1291,0
+SPCY.US,D,20250909,000000,23.64,25.7154,23.64,25.7154,2553,0
+SPCY.US,D,20250910,000000,27.9903,28.06,26.9,27.2595,2315,0
+SPCY.US,D,20250911,000000,27.12,27.57,27.12,27.2683,2132,0
+SPCY.US,D,20250912,000000,28.0066,28.37,27.88,27.9835,1713,0
+SPCY.US,D,20250915,000000,27.24,28.172,27.24,28.172,626,0
+SPCY.US,D,20250916,000000,27.4702,27.55,27.4354,27.4354,818,0
+SPCY.US,D,20250917,000000,26.73,26.73,26.3811,26.6516,1746,0
+SPCY.US,D,20250918,000000,27.48,28.3349,27.48,28.2155,1838,0
+SPCY.US,D,20250919,000000,28.2856,28.46,28.1967,28.1967,581,0
+SPCY.US,D,20250922,000000,28.24,29.895,28.24,29.895,1025,0
+SPCY.US,D,20250923,000000,29.88,29.88,28.47,29.1319,2490,0
+SPCY.US,D,20250924,000000,29.15,29.171,28.4197,28.4197,913,0
+SPCY.US,D,20250925,000000,28.81,28.9344,28.44,28.503,681,0
+SPCY.US,D,20251001,000000,30.69,33.9246,30.69,33.9246,8730,0
+SPCY.US,D,20251002,000000,34.21,34.3901,33.8,34.2166,1312,0
+SPCY.US,D,20251003,000000,34.8462,34.8462,33,33.5976,4219,0
+SPCY.US,D,20251006,000000,34.89,35.4,34.89,34.9296,2118,0
+SPCY.US,D,20251007,000000,34.4699,35.091,34.4699,35.0711,1439,0
+SPCY.US,D,20251008,000000,38.05,38.1408,38.05,38.1408,535,0
+SPCY.US,D,20251009,000000,39.02,39.02,38.3704,38.3704,1114,0
+SPCY.US,D,20251010,000000,36.03,37.75,33.0878,33.0878,2181,0
+SPCY.US,D,20251013,000000,35.391,35.8,35.1616,35.1616,1306,0
+SPCY.US,D,20251014,000000,34.12,34.65,32.5563,32.5563,3660,0
+SPCY.US,D,20251015,000000,33.77,34.09,32.6746,32.9861,2239,0
+SPCY.US,D,20251016,000000,33.96,33.969,33.2714,33.2714,2796,0
+SPCY.US,D,20251017,000000,32.67,32.94,32.5252,32.5252,1237,0
+SPCY.US,D,20251020,000000,35.0528,35.0528,34.1671,34.1671,2098,0
+SPCY.US,D,20251021,000000,33.481,33.8197,33.481,33.8197,3862,0
+SPCY.US,D,20251022,000000,33.3366,33.3366,31.439,32.0831,1984,0
+SPCY.US,D,20251023,000000,30.031,30.36,29.6601,29.6601,3415,0
+SPCY.US,D,20251024,000000,30.5601,30.901,30.5229,30.5229,972,0
+SPCY.US,D,20251027,000000,31.96,33.4022,31.96,33.4022,2235,0
+SPCY.US,D,20251028,000000,34.2,35.5405,34.2,35.5405,1236,0
+SPCY.US,D,20251029,000000,38.25,38.25,36.66,36.8023,13306,0
+SPCY.US,D,20251030,000000,35.4577,35.71,34.4525,34.4525,854,0
+SPCY.US,D,20251031,000000,35.73,35.73,34.931,35.4976,851,0
+SPCY.US,D,20251103,000000,36.14,36.908,35.3297,35.3297,1676,0
+SPCY.US,D,20251104,000000,32.501,32.905,31.709,31.709,3958,0
+SPCY.US,D,20251105,000000,29.77,29.77,27.4452,27.4452,2434,0
+SPCY.US,D,20251106,000000,27.585,27.711,25.27,25.2863,2038,0
+SPCY.US,D,20251107,000000,23.8596,24.8507,22.77,24.8507,4384,0
+SPCY.US,D,20251110,000000,26.09,26.73,26.09,26.5887,2105,0
+SPCY.US,D,20251111,000000,25.041,25.1884,24.8101,24.8101,847,0
+SPCY.US,D,20251112,000000,25.319,25.319,24,24.2988,1691,0
+SPCY.US,D,20251113,000000,21.75,22.13,21.47,21.6409,6316,0
+SPCY.US,D,20251114,000000,21.22,23.38,21.22,22.7859,3688,0
+SPCY.US,D,20251117,000000,22,22.2399,20.5,20.9035,865,0
+SPCY.US,D,20251118,000000,20.64,21.27,20,20.8928,2142,0
+SPCY.US,D,20251119,000000,20.3005,20.7368,20.25,20.7368,1647,0
+SPCY.US,D,20251120,000000,21.35,21.35,18.6452,18.7414,6050,0
+SPCY.US,D,20251121,000000,18.83,19.132,18,18.8462,1866,0
+SPCY.US,D,20251124,000000,18.87,20.03,18.7509,19.9465,6555,0
+SPCY.US,D,20251125,000000,17.7257,18.9315,17.7257,18.9315,6656,0
+SPCY.US,D,20251126,000000,19.62,19.63,19.21,19.4069,1356,0
+SPCY.US,D,20251128,000000,19.53,19.53,19.23,19.4875,1473,0
+SPCY.US,D,20251201,000000,20.58,20.58,18.52,19.6062,2258,0
+SPCY.US,D,20251202,000000,19.7686,19.79,19.5152,19.5152,2950,0
+SPCY.US,D,20251204,000000,20.31,20.4572,20.31,20.4572,463,0
+SPCY.US,D,20251205,000000,20.411,20.6275,20.41,20.6275,434,0
+SPCY.US,D,20251209,000000,20.86,21.0688,20.86,21.0688,262,0
+SPCY.US,D,20251210,000000,20.86,20.8646,20.485,20.8646,650,0
+SPCY.US,D,20251211,000000,19.381,20.0143,19.381,20.0143,642,0
+SPCY.US,D,20251212,000000,20.01,20.01,18.3425,18.3425,2628,0
+SPCY.US,D,20251215,000000,18.72,18.72,17.9391,17.9391,594,0
+SPCY.US,D,20251217,000000,17.69,17.69,16.5183,16.5183,2021,0
+SPCY.US,D,20251218,000000,16.89,17.0501,16.5387,16.5387,6037,0
+SPCY.US,D,20251219,000000,17.5,18.1351,17.5,18.1351,1003,0
+SPCY.US,D,20251222,000000,18.361,18.41,18.361,18.3664,538,0
diff --git a/daily/us/nasdaq etfs/spxd.us.txt b/daily/us/nasdaq etfs/spxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5171d818b32d8b3d80b33f684116600e1358abd
--- /dev/null
+++ b/daily/us/nasdaq etfs/spxd.us.txt	
@@ -0,0 +1,104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXD.US,D,20250728,000000,24.9,24.9,24.8377,24.8377,731,0
+SPXD.US,D,20250729,000000,24.8,24.8151,24.8,24.8151,1057,0
+SPXD.US,D,20250730,000000,24.82,24.82,24.6994,24.6994,687,0
+SPXD.US,D,20250731,000000,24.66,24.66,24.4581,24.4581,1261,0
+SPXD.US,D,20250805,000000,24.58,24.58,24.4199,24.4948,5374,0
+SPXD.US,D,20250806,000000,24.5,24.51,24.485,24.485,253,0
+SPXD.US,D,20250807,000000,24.449,24.5028,24.4292,24.5028,1811,0
+SPXD.US,D,20250808,000000,24.63,24.63,24.5881,24.5881,115,0
+SPXD.US,D,20250811,000000,24.63,24.63,24.5043,24.5043,735,0
+SPXD.US,D,20250812,000000,24.65,24.8206,24.65,24.8206,11292,0
+SPXD.US,D,20250813,000000,24.97,25.075,24.97,25.075,437,0
+SPXD.US,D,20250814,000000,24.94,24.9701,24.94,24.9701,1075,0
+SPXD.US,D,20250815,000000,24.9768,24.9768,24.9363,24.9363,5161,0
+SPXD.US,D,20250818,000000,24.9637,24.9637,24.9362,24.9362,437,0
+SPXD.US,D,20250819,000000,25.09,25.09,25.0107,25.0107,111,0
+SPXD.US,D,20250820,000000,25.01,25.02,25.01,25.0186,1133,0
+SPXD.US,D,20250821,000000,24.9703,24.9703,24.9287,24.9287,609,0
+SPXD.US,D,20250822,000000,25.31,25.35,25.3,25.3062,1094,0
+SPXD.US,D,20250825,000000,25.299,25.299,25.1448,25.1448,587,0
+SPXD.US,D,20250828,000000,25.39,25.39,25.22,25.3468,39128,0
+SPXD.US,D,20250829,000000,25.13,25.2234,25.13,25.2234,6291,0
+SPXD.US,D,20250903,000000,24.96,25.0351,24.96,25.0351,2085,0
+SPXD.US,D,20250904,000000,25.15,25.245,25.15,25.245,268,0
+SPXD.US,D,20250905,000000,25.34,25.34,25.1727,25.235,1258,0
+SPXD.US,D,20250908,000000,25.17,25.1834,25.11,25.1834,2109,0
+SPXD.US,D,20250909,000000,25.16,25.2,25.11,25.19,7826,0
+SPXD.US,D,20250910,000000,25.19,25.19,25.12,25.16,6622,0
+SPXD.US,D,20250911,000000,25.36,25.495,25.34,25.495,4138,0
+SPXD.US,D,20250915,000000,25.43,25.43,25.33,25.33,141,0
+SPXD.US,D,20250918,000000,25.48,25.505,25.48,25.505,152,0
+SPXD.US,D,20250922,000000,25.35,25.4427,25.33,25.4427,208,0
+SPXD.US,D,20251001,000000,25.55,25.635,25.54,25.635,2432,0
+SPXD.US,D,20251007,000000,25.5539,25.5922,25.5539,25.5922,200,0
+SPXD.US,D,20251009,000000,25.61,25.61,25.445,25.445,229,0
+SPXD.US,D,20251010,000000,25.28,25.28,24.9305,24.9305,3933,0
+SPXD.US,D,20251013,000000,25.17,25.17,25.1608,25.1608,369,0
+SPXD.US,D,20251015,000000,25.54,25.54,25.3273,25.4619,2084,0
+SPXD.US,D,20251016,000000,25.41,25.41,25.19,25.2334,475,0
+SPXD.US,D,20251017,000000,25.389,25.389,25.385,25.385,205,0
+SPXD.US,D,20251020,000000,25.6199,25.62,25.5894,25.5894,787,0
+SPXD.US,D,20251022,000000,25.59,25.59,25.5723,25.5723,6476,0
+SPXD.US,D,20251024,000000,25.78,25.81,25.7511,25.7511,1658,0
+SPXD.US,D,20251027,000000,25.85,25.8867,25.85,25.8867,219,0
+SPXD.US,D,20251029,000000,25.65,25.66,25.52,25.52,390,0
+SPXD.US,D,20251030,000000,25.52,25.52,25.375,25.375,187,0
+SPXD.US,D,20251031,000000,25.4,25.44,25.4,25.4153,232,0
+SPXD.US,D,20251103,000000,25.47,25.47,25.2713,25.2713,291,0
+SPXD.US,D,20251104,000000,25.19,25.19,25.1545,25.1545,1629,0
+SPXD.US,D,20251105,000000,25.2095,25.34,25.2095,25.34,381,0
+SPXD.US,D,20251106,000000,25.22,25.22,25.1817,25.1817,123,0
+SPXD.US,D,20251107,000000,25.36,25.4,25.35,25.3807,3675,0
+SPXD.US,D,20251111,000000,25.53,25.617,25.5299,25.617,1707,0
+SPXD.US,D,20251112,000000,25.7517,25.7517,25.7165,25.72,1875,0
+SPXD.US,D,20251113,000000,25.67,25.67,25.45,25.45,1838,0
+SPXD.US,D,20251114,000000,25.39,25.39,25.33,25.38,537,0
+SPXD.US,D,20251118,000000,25.08,25.1232,25.08,25.1232,2059,0
+SPXD.US,D,20251119,000000,24.95,24.9731,24.95,24.9731,2203,0
+SPXD.US,D,20251120,000000,25.2589,25.26,24.7594,24.7594,2234,0
+SPXD.US,D,20251121,000000,24.95,25.26,24.95,25.19,12293,0
+SPXD.US,D,20251124,000000,25.255,25.33,25.22,25.3139,5618,0
+SPXD.US,D,20251125,000000,25.45,25.6351,25.45,25.6351,421,0
+SPXD.US,D,20251126,000000,25.7,25.9,25.7,25.8722,1840,0
+SPXD.US,D,20251201,000000,25.9195,25.93,25.795,25.795,560,0
+SPXD.US,D,20251202,000000,25.73,25.7781,25.72,25.7781,723,0
+SPXD.US,D,20251203,000000,25.938,25.945,25.938,25.945,142,0
+SPXD.US,D,20251208,000000,25.88,25.88,25.785,25.785,228,0
+SPXD.US,D,20251211,000000,26.28,26.3,26.2749,26.29,1978,0
+SPXD.US,D,20251212,000000,26.37,26.37,26.17,26.17,2362,0
+SPXD.US,D,20251215,000000,26.2,26.2602,26.2,26.2602,118,0
+SPXD.US,D,20251216,000000,25.995,26.0487,25.995,26.0487,1610,0
+SPXD.US,D,20251217,000000,26.11,26.11,25.935,25.935,783,0
+SPXD.US,D,20251219,000000,25.9621,25.98,25.9072,25.9072,2108,0
+SPXD.US,D,20251223,000000,26,26.025,26,26.025,121,0
+SPXD.US,D,20251226,000000,26.06,26.15,26.058,26.15,986,0
+SPXD.US,D,20251229,000000,26.0585,26.1,26.03,26.085,9255,0
+SPXD.US,D,20251230,000000,26.13,26.13,26.07,26.095,1298,0
+SPXD.US,D,20251231,000000,26.06,26.06,25.905,25.905,3497,0
+SPXD.US,D,20260102,000000,25.91,26.12,25.91,26.0371,1268,0
+SPXD.US,D,20260105,000000,26.2975,26.2975,26.265,26.265,223,0
+SPXD.US,D,20260108,000000,26.49,26.56,26.485,26.485,2167,0
+SPXD.US,D,20260109,000000,26.66,26.67,26.655,26.655,1364,0
+SPXD.US,D,20260112,000000,26.64,26.665,26.64,26.665,770,0
+SPXD.US,D,20260113,000000,26.6,26.665,26.595,26.665,5496,0
+SPXD.US,D,20260114,000000,26.725,26.7925,26.725,26.7925,931,0
+SPXD.US,D,20260115,000000,26.96,26.96,26.9267,26.9267,257,0
+SPXD.US,D,20260116,000000,26.885,26.89,26.86,26.86,719,0
+SPXD.US,D,20260120,000000,26.5,26.5,26.4795,26.4795,268,0
+SPXD.US,D,20260121,000000,26.715,26.865,26.715,26.865,309,0
+SPXD.US,D,20260122,000000,26.95,26.95,26.9213,26.9213,10006,0
+SPXD.US,D,20260123,000000,26.9,26.9,26.79,26.79,6799,0
+SPXD.US,D,20260126,000000,26.92,26.92,26.81,26.845,4584,0
+SPXD.US,D,20260127,000000,26.85,26.85,26.76,26.795,587,0
+SPXD.US,D,20260128,000000,26.79,26.79,26.7099,26.7099,136,0
+SPXD.US,D,20260130,000000,26.61,26.74,26.61,26.74,3840,0
+SPXD.US,D,20260203,000000,26.74,26.9999,26.74,26.927,1735,0
+SPXD.US,D,20260204,000000,27.12,27.164,27.075,27.105,2873,0
+SPXD.US,D,20260205,000000,27.01,27.05,26.9639,26.9639,336,0
+SPXD.US,D,20260206,000000,27.26,27.455,27.2567,27.455,7188,0
+SPXD.US,D,20260209,000000,27.35,27.45,27.35,27.45,2620,0
+SPXD.US,D,20260210,000000,27.55,27.58,27.495,27.495,1640,0
+SPXD.US,D,20260211,000000,27.62,27.63,27.58,27.62,3394,0
+SPXD.US,D,20260212,000000,27.47,27.47,27.3088,27.3088,713,0
+SPXD.US,D,20260217,000000,27.42,27.515,27.42,27.515,1618,0
diff --git a/daily/us/nasdaq etfs/sqlv.us.txt b/daily/us/nasdaq etfs/sqlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a49ab19078a1e2aa2101478cbe15a06489c8d899
--- /dev/null
+++ b/daily/us/nasdaq etfs/sqlv.us.txt	
@@ -0,0 +1,1755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQLV.US,D,20170714,000000,23.7901,23.9062,23.7901,23.8695,7291.6542433605,0
+SQLV.US,D,20170717,000000,23.9815,23.9815,23.9547,23.9646,1378.0853519527,0
+SQLV.US,D,20170718,000000,23.8396,23.8396,23.7673,23.7841,5465.9683820684,0
+SQLV.US,D,20170719,000000,24.0014,24.0014,23.9984,23.9984,529.25735901621,0
+SQLV.US,D,20170720,000000,24.0857,24.0857,24.0757,24.0757,2163.4024618072,0
+SQLV.US,D,20170721,000000,24.0957,24.0957,23.7881,23.8009,7367.2624375056,0
+SQLV.US,D,20170724,000000,23.7961,23.7971,23.7841,23.7841,1587.7720770487,0
+SQLV.US,D,20170725,000000,24.0887,24.0957,24.056,24.056,2680.5625097602,0
+SQLV.US,D,20170726,000000,23.9914,23.9914,23.8873,23.8873,4237.0831998955,0
+SQLV.US,D,20170727,000000,23.6888,23.6888,23.6601,23.6601,4978.0435025181,0
+SQLV.US,D,20170728,000000,23.68,23.68,23.5342,23.5758,16525.935021624,0
+SQLV.US,D,20170731,000000,23.5659,23.6135,23.5183,23.6135,3196.7144484579,0
+SQLV.US,D,20170801,000000,23.5659,23.68,23.5083,23.6601,8077.9794624702,0
+SQLV.US,D,20170802,000000,23.5103,23.5103,23.3218,23.3218,4303.6184107433,0
+SQLV.US,D,20170803,000000,23.2812,23.2812,23.2693,23.2693,633.09261230891,0
+SQLV.US,D,20170804,000000,23.188,23.2256,23.1583,23.2256,3282.4037351558,0
+SQLV.US,D,20170807,000000,23.2167,23.2623,23.2038,23.2623,2118.0375453201,0
+SQLV.US,D,20170808,000000,23.2256,23.5013,23.2138,23.2455,6671.66705137,0
+SQLV.US,D,20170809,000000,22.9162,22.933,22.7723,22.8397,5157.486949956,0
+SQLV.US,D,20170810,000000,22.6096,22.6096,22.4678,22.4678,3360.0281478115,0
+SQLV.US,D,20170811,000000,22.1107,22.5382,22.1107,22.4619,6883.3699949765,0
+SQLV.US,D,20170814,000000,22.6225,22.7455,22.6225,22.7455,3496.1228972728,0
+SQLV.US,D,20170815,000000,22.5572,22.5659,22.4906,22.5194,3071.7089008046,0
+SQLV.US,D,20170816,000000,22.5849,22.5849,22.5472,22.5472,2118.0375453201,0
+SQLV.US,D,20170817,000000,22.2734,22.2734,22.2356,22.2356,5105.065268682,0
+SQLV.US,D,20170818,000000,22.0383,22.0383,22.0244,22.0244,2118.0375453201,0
+SQLV.US,D,20170821,000000,22.0631,22.0631,22.0631,22.0631,529.25735901621,0
+SQLV.US,D,20170823,000000,22.1573,22.1573,22.1464,22.1464,1800.4831299103,0
+SQLV.US,D,20170825,000000,22.2912,22.2912,22.2744,22.2744,633.09261230891,0
+SQLV.US,D,20170829,000000,22.5749,22.5749,22.5629,22.5629,1058.5147180324,0
+SQLV.US,D,20170831,000000,23.1583,23.1583,23.1583,23.1583,1712.777624702,0
+SQLV.US,D,20170901,000000,22.8577,22.8577,22.8388,22.8388,2118.0375453201,0
+SQLV.US,D,20170905,000000,22.8477,22.8477,22.6136,22.6136,2649.3111228468,0
+SQLV.US,D,20170906,000000,22.8577,22.8577,22.7367,22.7367,2482.9730957275,0
+SQLV.US,D,20170907,000000,22.697,22.7357,22.697,22.7069,4834.8919882699,0
+SQLV.US,D,20170908,000000,22.6414,22.6771,22.6275,22.6771,1162.3499713251,0
+SQLV.US,D,20170911,000000,22.9429,22.9429,22.9429,22.9429,424.41399646823,0
+SQLV.US,D,20170912,000000,23.1583,23.1583,23.1583,23.1583,529.25735901621,0
+SQLV.US,D,20170914,000000,23.1969,23.1969,23.178,23.178,310.49765062285,0
+SQLV.US,D,20170918,000000,23.4528,23.4528,23.4528,23.4528,424.41399646823,0
+SQLV.US,D,20170919,000000,23.3963,23.3963,23.3963,23.3963,218.75970839337,0
+SQLV.US,D,20170920,000000,23.5013,23.5013,23.5013,23.5013,113.9163458454,0
+SQLV.US,D,20170925,000000,23.7464,23.7464,23.7295,23.7375,1162.3499713251,0
+SQLV.US,D,20170926,000000,23.8496,23.8496,23.8268,23.8268,2201.7106135074,0
+SQLV.US,D,20170928,000000,24.5182,24.5182,24.5182,24.5182,102.82714403744,0
+SQLV.US,D,20170929,000000,24.5003,24.5003,24.4339,24.4427,3380.1903329168,0
+SQLV.US,D,20171002,000000,24.6452,24.6452,24.6452,24.6452,193.55697701164,0
+SQLV.US,D,20171003,000000,24.6998,24.7086,24.6998,24.7086,12657.819809157,0
+SQLV.US,D,20171005,000000,24.916,24.916,24.916,24.916,211.70294360648,0
+SQLV.US,D,20171006,000000,24.8506,24.8506,24.8506,24.8506,1484.9449330112,0
+SQLV.US,D,20171009,000000,24.7185,24.7185,24.7185,24.7185,1432.5232517372,0
+SQLV.US,D,20171010,000000,24.7365,24.7365,24.7365,24.7365,846.81177442593,0
+SQLV.US,D,20171011,000000,24.8783,24.8783,24.793,24.793,1148.2364417513,0
+SQLV.US,D,20171012,000000,24.8217,24.8217,24.8217,24.8217,186.50021222476,0
+SQLV.US,D,20171018,000000,24.9536,24.9536,24.9438,24.9438,1058.5147180324,0
+SQLV.US,D,20171023,000000,25.0012,25.0012,24.9824,24.9824,722.81433602785,0
+SQLV.US,D,20171024,000000,24.8406,24.8406,24.8118,24.8118,376.02475221533,0
+SQLV.US,D,20171031,000000,24.6878,24.6878,24.6798,24.6798,2860.0059571981,0
+SQLV.US,D,20171101,000000,24.3773,24.4348,24.2929,24.2929,13383.658472951,0
+SQLV.US,D,20171102,000000,24.6155,24.6155,24.6155,24.6155,424.41399646823,0
+SQLV.US,D,20171103,000000,24.4814,24.4814,24.4814,24.4814,102.82714403744,0
+SQLV.US,D,20171106,000000,24.4726,24.547,24.4427,24.538,2963.8412104907,0
+SQLV.US,D,20171110,000000,24.2542,24.2542,24.2542,24.2542,102.82714403744,0
+SQLV.US,D,20171122,000000,25.0866,25.0866,25.0866,25.0866,211.70294360648,0
+SQLV.US,D,20171130,000000,25.7581,25.7581,25.6342,25.6342,1022.2227848427,0
+SQLV.US,D,20171201,000000,25.5389,25.5389,25.0688,25.3961,7750.3439545078,0
+SQLV.US,D,20171204,000000,25.764,25.9278,25.6579,25.6639,1957.7481737323,0
+SQLV.US,D,20171205,000000,25.5389,25.5389,25.5389,25.5389,259.08407860413,0
+SQLV.US,D,20171207,000000,25.3981,25.3981,25.3791,25.3791,507.07895540029,0
+SQLV.US,D,20171218,000000,25.8514,25.8514,25.8494,25.8494,791.36576538614,0
+SQLV.US,D,20171219,000000,25.7174,25.7274,25.7174,25.7274,387.11395402329,0
+SQLV.US,D,20171226,000000,25.89,25.89,25.89,25.89,103.8352532927,0
+SQLV.US,D,20171229,000000,25.8227,25.8227,25.8227,25.8227,780.27656357818,0
+SQLV.US,D,20180102,000000,25.6887,25.9645,25.6887,25.8712,3177.5603726078,0
+SQLV.US,D,20180103,000000,25.9645,25.9645,25.9645,25.9645,527.24114050567,0
+SQLV.US,D,20180104,000000,25.9188,25.9188,25.9188,25.9188,270.17328041208,0
+SQLV.US,D,20180105,000000,25.9188,25.9188,25.9188,25.9188,153.23260680088,0
+SQLV.US,D,20180110,000000,25.7363,25.7363,25.7363,25.7363,249.00298605143,0
+SQLV.US,D,20180112,000000,26.7798,26.7798,26.7571,26.7571,316.54630615446,0
+SQLV.US,D,20180116,000000,26.8562,26.8562,26.7601,26.7601,889.15236314722,0
+SQLV.US,D,20180118,000000,26.4495,26.4495,26.4495,26.4495,102.82714403744,0
+SQLV.US,D,20180119,000000,26.4873,26.7898,26.4653,26.7898,1447.6448905662,0
+SQLV.US,D,20180122,000000,26.6945,26.6945,26.6668,26.6668,897.21723718938,0
+SQLV.US,D,20180125,000000,26.5437,26.5626,26.5437,26.5626,2448.6973810483,0
+SQLV.US,D,20180130,000000,26.3355,26.3355,26.3355,26.3355,169.36235488519,0
+SQLV.US,D,20180131,000000,26.3652,26.3652,26.154,26.154,755.07383219645,0
+SQLV.US,D,20180205,000000,25.3881,25.406,25.3078,25.3078,3676.5744539659,0
+SQLV.US,D,20180206,000000,24.7602,24.7602,24.7602,24.7602,316.54630615446,0
+SQLV.US,D,20180208,000000,24.6501,24.6501,24.6501,24.6501,1054.4822810113,0
+SQLV.US,D,20180213,000000,24.8366,24.8366,24.8366,24.8366,384.08962625748,0
+SQLV.US,D,20180216,000000,25.774,25.774,25.774,25.774,254.04353232778,0
+SQLV.US,D,20180221,000000,25.8712,25.8712,25.7631,25.7631,422.3977779577,0
+SQLV.US,D,20180226,000000,25.895,25.895,25.895,25.895,337.71660051511,0
+SQLV.US,D,20180313,000000,26.5339,26.5339,26.5339,26.5339,189.52453999056,0
+SQLV.US,D,20180315,000000,26.1847,26.1847,26.1817,26.1817,615.95475496933,0
+SQLV.US,D,20180321,000000,26.3741,26.3741,26.3741,26.3741,319.57063392026,0
+SQLV.US,D,20180328,000000,25.4922,25.4922,25.4922,25.4922,134.07853095077,0
+SQLV.US,D,20180404,000000,25.644,25.644,25.644,25.644,102.82714403744,0
+SQLV.US,D,20180413,000000,26.4168,26.4168,26.4168,26.4168,207.67050658541,0
+SQLV.US,D,20180417,000000,26.8463,26.8463,26.8463,26.8463,210.69483435121,0
+SQLV.US,D,20180419,000000,26.7937,26.7937,26.7937,26.7937,631.07639379837,0
+SQLV.US,D,20180424,000000,26.6201,26.6201,26.6073,26.6073,527.24114050567,0
+SQLV.US,D,20180427,000000,26.4316,26.4316,26.3652,26.3652,376.02475221533,0
+SQLV.US,D,20180507,000000,26.5726,26.6578,26.5726,26.6578,592.76824209815,0
+SQLV.US,D,20180509,000000,26.8264,26.8264,26.7947,26.7947,527.24114050567,0
+SQLV.US,D,20180510,000000,26.8662,26.9564,26.8463,26.9564,2213.8079245706,0
+SQLV.US,D,20180511,000000,27.0347,27.0347,27.0209,27.0209,1054.4822810113,0
+SQLV.US,D,20180514,000000,27.0547,27.0547,26.9782,27.0159,3144.2927671839,0
+SQLV.US,D,20180515,000000,26.9099,27.0249,26.9099,27.0249,1158.317534304,0
+SQLV.US,D,20180516,000000,27.37,27.4723,27.37,27.4723,675.43320103021,0
+SQLV.US,D,20180517,000000,27.5962,27.5962,27.5188,27.5188,3253.1685667529,0
+SQLV.US,D,20180518,000000,27.5962,27.5962,27.5773,27.5863,1541.3990513063,0
+SQLV.US,D,20180521,000000,27.6815,27.6915,27.6498,27.6915,2363.0080943505,0
+SQLV.US,D,20180522,000000,27.7014,27.7014,27.5863,27.5863,1360.9474946131,0
+SQLV.US,D,20180523,000000,27.49,27.491,27.49,27.491,1121.0174918591,0
+SQLV.US,D,20180524,000000,27.3968,27.5486,27.3968,27.5486,1161.3418620698,0
+SQLV.US,D,20180525,000000,27.5387,27.5387,27.5238,27.5238,2109.972671278,0
+SQLV.US,D,20180529,000000,27.5287,27.5287,27.5287,27.5287,527.24114050567,0
+SQLV.US,D,20180530,000000,27.7748,28.0019,27.7748,28.0019,2531.3623399804,0
+SQLV.US,D,20180531,000000,27.8313,27.854,27.6815,27.6815,1214.7716525991,0
+SQLV.US,D,20180601,000000,27.9751,27.9751,27.9751,27.9751,316.54630615446,0
+SQLV.US,D,20180604,000000,28.0605,28.0605,28.0465,28.0465,527.24114050567,0
+SQLV.US,D,20180606,000000,28.2766,28.5326,28.2766,28.5326,1235.9419469598,0
+SQLV.US,D,20180607,000000,28.4731,28.4731,28.4731,28.4731,253.03542307251,0
+SQLV.US,D,20180608,000000,28.4394,28.5157,28.4394,28.5157,1267.1933338731,0
+SQLV.US,D,20180611,000000,28.6397,28.6397,28.6209,28.6209,210.69483435121,0
+SQLV.US,D,20180612,000000,28.733,28.733,28.6021,28.6021,5472.0170375999,0
+SQLV.US,D,20180613,000000,28.5822,28.5822,28.5416,28.5416,843.78744666013,0
+SQLV.US,D,20180614,000000,28.5326,28.5326,28.4959,28.4959,1366.9961501447,0
+SQLV.US,D,20180615,000000,28.488,28.488,28.488,28.488,210.69483435121,0
+SQLV.US,D,20180618,000000,28.6496,28.6496,28.6496,28.6496,102.82714403744,0
+SQLV.US,D,20180619,000000,28.6397,28.7886,28.6397,28.7886,596.80067911922,0
+SQLV.US,D,20180622,000000,28.7974,28.7974,28.6309,28.6309,4231.0345443638,0
+SQLV.US,D,20180625,000000,28.4127,28.4137,28.4107,28.4137,2936.6222605985,0
+SQLV.US,D,20180626,000000,28.6209,28.6457,28.6209,28.6209,3164.4549522893,0
+SQLV.US,D,20180627,000000,28.3431,28.3431,28.3431,28.3431,264.12462488047,0
+SQLV.US,D,20180628,000000,28.0208,28.0208,28.0208,28.0208,266.140843391,0
+SQLV.US,D,20180702,000000,28.0019,28.0019,28.0019,28.0019,422.3977779577,0
+SQLV.US,D,20180706,000000,28.8759,28.8759,28.8669,28.8669,1813.5885502288,0
+SQLV.US,D,20180709,000000,29.0663,29.0663,29.0663,29.0663,256.05975083832,0
+SQLV.US,D,20180710,000000,29.226,29.226,29.0048,29.0365,3371.1173496194,0
+SQLV.US,D,20180712,000000,28.6496,28.6695,28.6397,28.6397,1289.371737489,0
+SQLV.US,D,20180716,000000,28.742,28.742,28.4394,28.4394,524.21681273986,0
+SQLV.US,D,20180718,000000,28.6695,28.6695,28.6695,28.6695,316.54630615446,0
+SQLV.US,D,20180719,000000,28.6021,28.6021,28.6002,28.6002,697.61160464612,0
+SQLV.US,D,20180720,000000,28.7797,28.7886,28.7597,28.7597,543.37088858997,0
+SQLV.US,D,20180725,000000,28.5147,28.5772,28.4394,28.4394,1038.352532927,0
+SQLV.US,D,20180727,000000,28.9046,28.9046,28.9046,28.9046,534.29790529256,0
+SQLV.US,D,20180730,000000,28.2579,28.2579,28.24,28.24,664.34399922225,0
+SQLV.US,D,20180731,000000,28.4681,28.4681,28.4681,28.4681,1675.477582257,0
+SQLV.US,D,20180802,000000,28.4681,28.5624,28.4681,28.5465,1731.9317005521,0
+SQLV.US,D,20180803,000000,28.5326,28.5326,28.4582,28.4731,1202.6743415359,0
+SQLV.US,D,20180806,000000,28.6397,28.6397,28.6339,28.6339,1371.0285871658,0
+SQLV.US,D,20180807,000000,28.7597,28.7597,28.74,28.74,2109.972671278,0
+SQLV.US,D,20180808,000000,28.6962,28.733,28.6962,28.7151,2437.6081792403,0
+SQLV.US,D,20180809,000000,28.8074,28.8074,28.8074,28.8074,1054.4822810113,0
+SQLV.US,D,20180810,000000,28.733,28.733,28.6884,28.6884,3329.7848701534,0
+SQLV.US,D,20180813,000000,28.6209,28.6209,28.6119,28.6119,2109.972671278,0
+SQLV.US,D,20180814,000000,28.7886,28.7974,28.6804,28.7429,3047.5142786781,0
+SQLV.US,D,20180815,000000,28.6021,28.6021,28.2579,28.3621,5485.1224579185,0
+SQLV.US,D,20180816,000000,28.6021,28.6021,28.6021,28.6021,1059.5228272877,0
+SQLV.US,D,20180817,000000,28.5922,28.5922,28.5922,28.5922,630.06828454311,0
+SQLV.US,D,20180820,000000,28.7886,28.853,28.7886,28.853,1882.1399795871,0
+SQLV.US,D,20180821,000000,29.0583,29.235,29.0583,29.235,1158.317534304,0
+SQLV.US,D,20180822,000000,29.1993,29.2438,29.1993,29.235,2431.5595237088,0
+SQLV.US,D,20180824,000000,29.2915,29.2915,29.1586,29.1586,1197.6337952595,0
+SQLV.US,D,20180827,000000,29.235,29.235,29.235,29.235,1703.7046414045,0
+SQLV.US,D,20180828,000000,29.3868,29.3868,29.1774,29.1973,52907.589935026,0
+SQLV.US,D,20180830,000000,29.226,29.226,29.226,29.226,1054.4822810113,0
+SQLV.US,D,20180831,000000,29.1218,29.226,29.1218,29.226,9728.2543133455,0
+SQLV.US,D,20180906,000000,29.1218,29.1218,29.113,29.113,2115.0132175543,0
+SQLV.US,D,20180907,000000,28.9334,28.9334,28.7697,28.7697,19284.121944041,0
+SQLV.US,D,20180911,000000,28.6596,28.6596,28.6596,28.6596,790.35765613087,0
+SQLV.US,D,20180912,000000,28.6119,28.7697,28.6119,28.7697,1273.2419894047,0
+SQLV.US,D,20180913,000000,28.6884,28.7151,28.6695,28.7151,12827.182164042,0
+SQLV.US,D,20180918,000000,28.5822,28.5822,28.5822,28.5822,652.24668815902,0
+SQLV.US,D,20180919,000000,28.4781,28.4781,28.4781,28.4781,567.56551071643,0
+SQLV.US,D,20180920,000000,28.6884,28.7787,28.6884,28.7787,12967.309350525,0
+SQLV.US,D,20180921,000000,28.7974,28.8173,28.7974,28.8173,1218.8040896202,0
+SQLV.US,D,20180924,000000,28.7697,28.7697,28.7697,28.7697,969.80110356875,0
+SQLV.US,D,20180925,000000,28.5723,28.5723,28.5723,28.5723,449.61672784996,0
+SQLV.US,D,20180926,000000,28.5525,28.5525,28.5525,28.5525,138.11096797185,0
+SQLV.US,D,20180927,000000,28.4007,28.4007,28.4007,28.4007,422.3977779577,0
+SQLV.US,D,20180928,000000,28.4404,28.4781,28.4404,28.4781,1160.3337528145,0
+SQLV.US,D,20181001,000000,28.3818,28.3818,28.3818,28.3818,170.37046414045,0
+SQLV.US,D,20181004,000000,27.8948,27.8948,27.8948,27.8948,1075.652575372,0
+SQLV.US,D,20181005,000000,28.1933,28.1933,27.5188,27.626,2016.218510538,0
+SQLV.US,D,20181008,000000,27.5685,27.5863,27.4335,27.4723,527.24114050567,0
+SQLV.US,D,20181009,000000,27.6062,27.6448,27.509,27.5387,1158.317534304,0
+SQLV.US,D,20181010,000000,27.3016,27.3402,27.3016,27.3402,247.99487679617,0
+SQLV.US,D,20181011,000000,26.7321,26.7321,26.5249,26.6102,1283.3230819574,0
+SQLV.US,D,20181012,000000,26.6856,26.6856,26.4971,26.4971,508.08706465556,0
+SQLV.US,D,20181015,000000,26.4495,26.6003,26.3552,26.6003,1639.1856490673,0
+SQLV.US,D,20181016,000000,26.6102,27.1508,26.5824,27.1508,1477.8881682243,0
+SQLV.US,D,20181017,000000,27.0347,27.0734,26.9246,27.0635,562.52496444008,0
+SQLV.US,D,20181018,000000,26.9416,26.9416,26.8562,26.8562,384.08962625748,0
+SQLV.US,D,20181022,000000,26.3058,26.3454,26.2858,26.2858,739.95219336742,0
+SQLV.US,D,20181023,000000,26.2203,26.2203,26.2203,26.2203,102.82714403744,0
+SQLV.US,D,20181024,000000,25.7928,25.7928,25.4258,25.4258,4115.1019800079,0
+SQLV.US,D,20181026,000000,25.4288,25.4347,25.4288,25.4347,1982.9509051141,0
+SQLV.US,D,20181029,000000,25.9545,26.0418,25.8127,25.8802,1742.0127931048,0
+SQLV.US,D,20181030,000000,25.8524,25.9545,25.7928,25.899,739.95219336742,0
+SQLV.US,D,20181031,000000,26.2105,26.2105,26.2006,26.2006,2115.0132175543,0
+SQLV.US,D,20181101,000000,26.4028,26.4316,26.393,26.398,1605.9180436434,0
+SQLV.US,D,20181102,000000,26.8264,26.8264,26.6201,26.7898,2956.7844457039,0
+SQLV.US,D,20181105,000000,26.6568,26.7798,26.6568,26.7471,1545.4314883273,0
+SQLV.US,D,20181107,000000,26.9147,27.1895,26.8562,27.1429,755.07383219645,0
+SQLV.US,D,20181108,000000,27.2262,27.2342,27.0547,27.1022,6853.1267173184,0
+SQLV.US,D,20181109,000000,26.8761,26.8761,26.6668,26.6668,2905.3708736851,0
+SQLV.US,D,20181112,000000,26.3741,26.4673,26.2571,26.267,11130.534287424,0
+SQLV.US,D,20181113,000000,26.4118,26.4118,26.136,26.136,2063.5996455356,0
+SQLV.US,D,20181114,000000,26.1936,26.1936,26.1222,26.1222,2152.3132599992,0
+SQLV.US,D,20181115,000000,25.9188,26.2858,25.9188,26.1787,7069.8702072012,0
+SQLV.US,D,20181116,000000,26.2213,26.3552,26.0885,26.3454,9993.3870474812,0
+SQLV.US,D,20181119,000000,26.0617,26.0696,26.0418,26.0418,631.07639379837,0
+SQLV.US,D,20181120,000000,25.7274,25.7274,25.5379,25.5379,3360.0281478115,0
+SQLV.US,D,20181121,000000,25.6729,25.8524,25.5766,25.8524,3074.7332285704,0
+SQLV.US,D,20181123,000000,25.7353,25.783,25.7353,25.783,311.50575987811,0
+SQLV.US,D,20181126,000000,25.7551,26.0418,25.7551,25.8325,3662.4609243922,0
+SQLV.US,D,20181128,000000,26.0131,26.0131,25.5965,25.783,1801.4912391656,0
+SQLV.US,D,20181129,000000,26.2402,26.3155,26.1648,26.3155,1517.2044291798,0
+SQLV.US,D,20181130,000000,26.2402,26.2769,26.0983,26.0983,6132.3285998011,0
+SQLV.US,D,20181203,000000,26.4218,26.4218,26.2858,26.2858,422.3977779577,0
+SQLV.US,D,20181204,000000,26.2402,26.2402,25.4724,25.5479,914.35509452896,0
+SQLV.US,D,20181206,000000,25.0558,25.0558,24.8554,24.8554,811.52795049152,0
+SQLV.US,D,20181207,000000,25.2443,25.2443,25.0757,25.0757,527.24114050567,0
+SQLV.US,D,20181210,000000,24.6005,24.6005,24.2772,24.6005,2192.63763021,0
+SQLV.US,D,20181211,000000,24.7989,24.7989,24.543,24.543,631.07639379837,0
+SQLV.US,D,20181212,000000,24.7602,24.8177,24.7602,24.7691,4048.5667691602,0
+SQLV.US,D,20181213,000000,24.5519,24.5519,24.5519,24.5519,102.82714403744,0
+SQLV.US,D,20181214,000000,24.3545,24.3545,23.9756,23.9756,784.30900059926,0
+SQLV.US,D,20181217,000000,23.7484,24.0034,23.7484,23.8029,843.78744666013,0
+SQLV.US,D,20181218,000000,23.6711,23.7048,23.6711,23.7048,520.18437571878,0
+SQLV.US,D,20181219,000000,23.7385,23.7673,23.311,23.311,1054.4822810113,0
+SQLV.US,D,20181220,000000,23.1205,23.167,22.6562,22.9042,1636.1613213016,0
+SQLV.US,D,20181221,000000,22.7524,22.7524,22.6742,22.6742,316.54630615446,0
+SQLV.US,D,20181224,000000,22.2496,22.4201,22.2496,22.3716,631.07639379837,0
+SQLV.US,D,20181226,000000,22.0671,22.0671,22.0671,22.0671,101.81903478216,0
+SQLV.US,D,20181227,000000,22.6781,22.8328,22.4986,22.8328,1043.3930792034,0
+SQLV.US,D,20181228,000000,23.0818,23.427,23.0055,23.2921,2097.8753602148,0
+SQLV.US,D,20181231,000000,23.1661,23.1661,23.0907,23.0997,3881.2206327855,0
+SQLV.US,D,20190102,000000,23.1373,23.1463,23.1245,23.1463,608.89799018246,0
+SQLV.US,D,20190103,000000,23.186,23.4459,23.1196,23.2157,1574.6666567301,0
+SQLV.US,D,20190104,000000,23.9547,23.9547,23.9547,23.9547,101.81903478216,0
+SQLV.US,D,20190107,000000,24.4417,24.4417,24.3426,24.3455,2539.4272140225,0
+SQLV.US,D,20190108,000000,24.538,24.538,24.3942,24.413,520.18437571878,0
+SQLV.US,D,20190109,000000,24.7671,24.9308,24.7671,24.9308,624.01962901149,0
+SQLV.US,D,20190110,000000,24.7969,24.9408,24.7671,24.7671,705.67647868827,0
+SQLV.US,D,20190111,000000,24.777,24.9894,24.7671,24.9606,1384.1340074843,0
+SQLV.US,D,20190116,000000,25.276,25.276,25.2006,25.2006,1219.8121988755,0
+SQLV.US,D,20190117,000000,25.3534,25.3534,25.3534,25.3534,102.82714403744,0
+SQLV.US,D,20190118,000000,25.7631,25.783,25.7343,25.7343,460.70592965792,0
+SQLV.US,D,20190122,000000,25.5449,25.5449,25.5151,25.5151,208.67861584067,0
+SQLV.US,D,20190123,000000,25.4596,25.4596,25.1511,25.1511,520.18437571878,0
+SQLV.US,D,20190124,000000,25.2196,25.2284,25.1818,25.1818,520.18437571878,0
+SQLV.US,D,20190125,000000,25.6352,25.6352,25.6232,25.6232,1793.4263651235,0
+SQLV.US,D,20190128,000000,25.5349,25.5349,25.5349,25.5349,101.81903478216,0
+SQLV.US,D,20190129,000000,25.4972,25.5151,25.4972,25.5151,208.67861584067,0
+SQLV.US,D,20190130,000000,25.4884,25.4884,25.4884,25.4884,101.81903478216,0
+SQLV.US,D,20190131,000000,25.6877,25.6976,25.6619,25.6976,2024.2833845801,0
+SQLV.US,D,20190201,000000,25.7065,25.8424,25.7065,25.8424,572.60605699278,0
+SQLV.US,D,20190204,000000,25.8524,25.8524,25.8524,25.8524,102.82714403744,0
+SQLV.US,D,20190205,000000,26.13,26.13,26.13,26.13,101.81903478216,0
+SQLV.US,D,20190206,000000,26.0815,26.0815,26.0448,26.0448,1164.3661898356,0
+SQLV.US,D,20190207,000000,25.9198,25.9198,25.7164,25.7294,1760.1587596996,0
+SQLV.US,D,20190208,000000,25.5379,25.6033,25.5379,25.6033,1205.6986693017,0
+SQLV.US,D,20190211,000000,25.9099,25.9099,25.9099,25.9099,161.29748084303,0
+SQLV.US,D,20190212,000000,26.2015,26.2918,26.2015,26.2918,1025.2471126086,0
+SQLV.US,D,20190213,000000,26.4466,26.4466,26.3711,26.3711,2350.9107832872,0
+SQLV.US,D,20190214,000000,26.5993,26.6191,26.5943,26.6191,1387.1583352501,0
+SQLV.US,D,20190215,000000,26.9921,26.9921,26.9921,26.9921,101.81903478216,0
+SQLV.US,D,20190219,000000,27.1231,27.1567,27.1231,27.1567,434.49508902092,0
+SQLV.US,D,20190220,000000,27.1667,27.1757,27.1667,27.1757,897.21723718938,0
+SQLV.US,D,20190221,000000,27.3284,27.3284,27.2322,27.2322,12822.141617766,0
+SQLV.US,D,20190222,000000,27.4237,27.4237,27.3849,27.3849,1234.9338377045,0
+SQLV.US,D,20190225,000000,27.4801,27.4801,27.4801,27.4801,101.81903478216,0
+SQLV.US,D,20190227,000000,27.1071,27.1071,27.1071,27.1071,108.87579956905,0
+SQLV.US,D,20190304,000000,26.9445,26.9921,26.9445,26.9921,1800.4831299103,0
+SQLV.US,D,20190306,000000,26.3652,26.3652,26.3652,26.3652,510.1032831661,0
+SQLV.US,D,20190307,000000,26.1867,26.1956,26.0448,26.0448,3105.9846154837,0
+SQLV.US,D,20190308,000000,26.0249,26.0249,26.0249,26.0249,423.40588721297,0
+SQLV.US,D,20190313,000000,26.4951,26.4951,26.4555,26.4555,439.53563529727,0
+SQLV.US,D,20190314,000000,26.2511,26.2511,26.2511,26.2511,212.71105286175,0
+SQLV.US,D,20190315,000000,26.272,26.3215,26.272,26.2778,9539.7378826103,0
+SQLV.US,D,20190319,000000,26.3414,26.3414,26.3414,26.3414,363.9274411521,0
+SQLV.US,D,20190320,000000,25.9655,26.2055,25.9655,26.2055,388.12206327855,0
+SQLV.US,D,20190321,000000,26.15,26.15,26.15,26.15,152.22449754562,0
+SQLV.US,D,20190401,000000,25.7154,25.7154,25.7154,25.7154,346.78958381253,0
+SQLV.US,D,20190402,000000,25.9655,25.9655,25.9455,25.9455,453.64916487103,0
+SQLV.US,D,20190403,000000,26.1956,26.2006,26.0914,26.0914,384.08962625748,0
+SQLV.US,D,20190405,000000,26.5824,26.5824,26.5824,26.5824,1742.0127931048,0
+SQLV.US,D,20190408,000000,26.507,26.507,26.507,26.507,2067.6320825567,0
+SQLV.US,D,20190409,000000,26.3612,26.3612,26.2988,26.2988,1455.7097646084,0
+SQLV.US,D,20190410,000000,26.272,26.272,26.272,26.272,208.67861584067,0
+SQLV.US,D,20190416,000000,26.5824,26.5824,26.5824,26.5824,1051.4579532455,0
+SQLV.US,D,20190423,000000,26.3018,26.639,26.3018,26.639,2539.4272140225,0
+SQLV.US,D,20190424,000000,26.6301,26.6301,26.6301,26.6301,208.67861584067,0
+SQLV.US,D,20190429,000000,26.6578,26.7531,26.6578,26.7531,1159.3256435593,0
+SQLV.US,D,20190502,000000,26.276,26.276,26.2531,26.2531,623.01151975622,0
+SQLV.US,D,20190503,000000,26.5726,26.8393,26.5726,26.8393,335.70038200457,0
+SQLV.US,D,20190508,000000,26.3612,26.3612,26.2313,26.2313,620.99530124568,0
+SQLV.US,D,20190509,000000,25.9089,25.9465,25.9089,25.9465,971.81732207929,0
+SQLV.US,D,20190510,000000,25.8077,25.8077,25.8077,25.8077,504.05462763448,0
+SQLV.US,D,20190514,000000,25.2453,25.4001,25.2453,25.3712,5598.0306945086,0
+SQLV.US,D,20190515,000000,25.1609,25.3881,25.1609,25.3881,1515.1882106692,0
+SQLV.US,D,20190516,000000,25.6014,25.6609,25.6014,25.6312,8156.6119843812,0
+SQLV.US,D,20190517,000000,25.2939,25.2939,25.2939,25.2939,356.87067636522,0
+SQLV.US,D,20190520,000000,24.91,25.0418,24.91,25.0062,4115.1019800079,0
+SQLV.US,D,20190521,000000,25.2453,25.2453,25.1124,25.2076,519.17626646352,0
+SQLV.US,D,20190522,000000,24.9765,24.9765,24.9378,24.9378,529.25735901621,0
+SQLV.US,D,20190523,000000,24.4874,24.4874,24.2265,24.2265,12917.911997017,0
+SQLV.US,D,20190524,000000,24.534,24.534,24.3714,24.4646,1194.6094674937,0
+SQLV.US,D,20190528,000000,24.3625,24.414,24.3138,24.3138,5064.7408984713,0
+SQLV.US,D,20190529,000000,24.0737,24.0737,24.0737,24.0737,477.84378699749,0
+SQLV.US,D,20190530,000000,24.0064,24.1432,23.7761,23.8724,4399.3887899938,0
+SQLV.US,D,20190531,000000,23.4886,23.4886,23.4886,23.4886,417.35723168135,0
+SQLV.US,D,20190603,000000,23.5838,23.6888,23.5838,23.6888,418.36534093662,0
+SQLV.US,D,20190604,000000,23.9696,24.044,23.9696,24.044,607.88988092718,0
+SQLV.US,D,20190605,000000,24.2206,24.2206,24.1134,24.1779,3725.9718074741,0
+SQLV.US,D,20190606,000000,24.2176,24.2176,23.8625,23.8625,9041.7319105074,0
+SQLV.US,D,20190607,000000,24.0837,24.0837,24.0837,24.0837,101.81903478216,0
+SQLV.US,D,20190610,000000,24.4567,24.4567,24.4567,24.4567,229.84891020132,0
+SQLV.US,D,20190611,000000,24.534,24.534,24.3039,24.3039,2563.621836149,0
+SQLV.US,D,20190613,000000,24.419,24.5529,24.419,24.5529,21237.837680751,0
+SQLV.US,D,20190614,000000,24.429,24.429,24.3674,24.3674,3121.1062543128,0
+SQLV.US,D,20190618,000000,24.6998,24.6998,24.6135,24.6233,4120.1425262843,0
+SQLV.US,D,20190619,000000,24.6521,24.6521,24.6521,24.6521,595.79256986396,0
+SQLV.US,D,20190621,000000,24.6035,24.7185,24.6035,24.6699,1811.5723317184,0
+SQLV.US,D,20190625,000000,24.3435,24.3714,24.3435,24.3485,2334.7810352029,0
+SQLV.US,D,20190626,000000,24.3714,24.4378,24.3714,24.4378,415.34101317081,0
+SQLV.US,D,20190627,000000,24.6233,24.6233,24.6233,24.6233,142.14340499292,0
+SQLV.US,D,20190628,000000,25.0955,25.3226,25.0955,25.3226,2798.5112926267,0
+SQLV.US,D,20190701,000000,25.5479,25.5479,25.3058,25.3058,1349.8582928051,0
+SQLV.US,D,20190702,000000,25.0091,25.0151,24.9864,25.0151,2282.3593539289,0
+SQLV.US,D,20190703,000000,25.1916,25.1916,25.1916,25.1916,111.90012733486,0
+SQLV.US,D,20190708,000000,25.0181,25.0181,25.0181,25.0181,4023.3640377784,0
+SQLV.US,D,20190716,000000,25.1441,25.1441,25.0826,25.0826,32402.647682855,0
+SQLV.US,D,20190717,000000,24.8247,24.8247,24.8059,24.8059,34066.027954049,0
+SQLV.US,D,20190718,000000,24.7473,24.7473,24.7473,24.7473,102.82714403744,0
+SQLV.US,D,20190719,000000,24.8921,24.8921,24.8921,24.8921,137.10285871658,0
+SQLV.US,D,20190722,000000,24.7573,24.7573,24.6998,24.6998,447.60050933942,0
+SQLV.US,D,20190723,000000,24.7285,24.7761,24.7235,24.7761,945.60648144229,0
+SQLV.US,D,20190724,000000,25.0478,25.0478,25.0478,25.0478,137.10285871658,0
+SQLV.US,D,20190725,000000,25.2483,25.2483,25.2205,25.2205,365.94365966264,0
+SQLV.US,D,20190726,000000,25.0856,25.0856,25.0856,25.0856,104.84336254797,0
+SQLV.US,D,20190729,000000,25.0568,25.0568,25.0568,25.0568,222.79214541445,0
+SQLV.US,D,20190730,000000,25.0399,25.2106,25.0399,25.2106,383.08151700221,0
+SQLV.US,D,20190731,000000,25.5279,25.5279,25.5279,25.5279,236.90567498821,0
+SQLV.US,D,20190801,000000,25.1243,25.1243,24.9496,24.9586,436.51130753147,0
+SQLV.US,D,20190802,000000,24.6035,24.6272,24.5935,24.6272,984.92274239778,0
+SQLV.US,D,20190805,000000,23.9964,23.9964,23.9964,23.9964,101.81903478216,0
+SQLV.US,D,20190807,000000,23.7732,23.7732,23.7732,23.7732,391.14639104436,0
+SQLV.US,D,20190809,000000,24.4814,24.4973,24.2067,24.2067,4430.6401769071,0
+SQLV.US,D,20190812,000000,23.8902,23.8992,23.8902,23.8992,536.31412380309,0
+SQLV.US,D,20190814,000000,23.5322,23.5322,23.3408,23.3408,1296.4285022759,0
+SQLV.US,D,20190815,000000,23.2227,23.2227,23.1176,23.1176,1063.5552643087,0
+SQLV.US,D,20190816,000000,23.4161,23.6761,23.4161,23.6761,3594.9176042891,0
+SQLV.US,D,20190819,000000,23.9865,24.0242,23.9776,24.0064,8414.68795373,0
+SQLV.US,D,20190820,000000,23.8902,23.8902,23.8119,23.8119,517.16004795298,0
+SQLV.US,D,20190821,000000,23.8992,23.8992,23.8605,23.8605,256.05975083832,0
+SQLV.US,D,20190822,000000,23.8605,24.0242,23.8209,23.8209,4971.9948469866,0
+SQLV.US,D,20190823,000000,23.2425,23.7653,23.0213,23.0213,926.45240559218,0
+SQLV.US,D,20190826,000000,23.2038,23.2038,23.2038,23.2038,886.12803538142,0
+SQLV.US,D,20190828,000000,23.3408,23.3408,23.3408,23.3408,314.53008764392,0
+SQLV.US,D,20190903,000000,23.4151,23.4151,23.4003,23.4003,591.76013284289,0
+SQLV.US,D,20190905,000000,24.0927,24.2642,24.0927,24.2166,5272.4114050567,0
+SQLV.US,D,20190909,000000,24.3714,24.7185,24.3714,24.7185,11994.48391919,0
+SQLV.US,D,20190910,000000,25.2493,25.3157,25.2493,25.3157,3332.8091979192,0
+SQLV.US,D,20190912,000000,25.8067,25.886,25.8017,25.886,1917.4238035216,0
+SQLV.US,D,20190917,000000,25.896,25.896,25.896,25.896,113.9163458454,0
+SQLV.US,D,20190918,000000,25.5637,25.6152,25.5369,25.6152,1365.9880408894,0
+SQLV.US,D,20190923,000000,25.3088,25.3246,25.3088,25.3246,260.09218785939,0
+SQLV.US,D,20190924,000000,25.1501,25.1501,25.1501,25.1501,421.38966870243,0
+SQLV.US,D,20190925,000000,25.0747,25.3346,25.0747,25.3346,683.49807507236,0
+SQLV.US,D,20190926,000000,25.1619,25.1619,25.152,25.152,423.40588721297,0
+SQLV.US,D,20191001,000000,24.5847,24.5847,24.5847,24.5847,3458.8228548278,0
+SQLV.US,D,20191002,000000,24.3386,24.3386,24.2802,24.2999,539.33845156889,0
+SQLV.US,D,20191003,000000,24.1521,24.29,24.1521,24.29,548.41143486632,0
+SQLV.US,D,20191004,000000,24.4746,24.4746,24.4646,24.4646,414.33290391555,0
+SQLV.US,D,20191007,000000,24.6302,24.6302,24.6302,24.6302,432.47887051038,0
+SQLV.US,D,20191008,000000,24.2702,24.3585,24.2702,24.3585,414.33290391555,0
+SQLV.US,D,20191009,000000,24.2999,24.3475,24.2999,24.3475,1030.2876588849,0
+SQLV.US,D,20191010,000000,24.4547,24.4547,24.4547,24.4547,211.70294360648,0
+SQLV.US,D,20191011,000000,24.9278,24.9428,24.915,24.915,453.64916487103,0
+SQLV.US,D,20191016,000000,25.0361,25.0361,24.9278,24.9655,757.09005070699,0
+SQLV.US,D,20191017,000000,25.2284,25.2284,25.1799,25.1799,837.73879112852,0
+SQLV.US,D,20191022,000000,25.647,25.647,25.647,25.647,496.9978628476,0
+SQLV.US,D,20191023,000000,25.5289,25.5289,25.5289,25.5289,381.06529849166,0
+SQLV.US,D,20191024,000000,25.5092,25.5269,25.5092,25.5269,1167.3905176015,0
+SQLV.US,D,20191025,000000,25.7581,25.8623,25.7581,25.8623,222.79214541445,0
+SQLV.US,D,20191028,000000,26.0339,26.0885,26.0339,26.0885,411.30857614974,0
+SQLV.US,D,20191029,000000,26.0111,26.0111,26.0111,26.0111,220.77592690391,0
+SQLV.US,D,20191030,000000,25.8474,25.895,25.8474,25.895,533.28979603728,0
+SQLV.US,D,20191105,000000,26.5536,26.5546,26.4753,26.4753,1328.6879984445,0
+SQLV.US,D,20191108,000000,26.4218,26.4218,26.4218,26.4218,191.5407585011,0
+SQLV.US,D,20191111,000000,26.3008,26.3008,26.3008,26.3008,161.29748084303,0
+SQLV.US,D,20191112,000000,26.4466,26.4466,26.4466,26.4466,161.29748084303,0
+SQLV.US,D,20191113,000000,26.0408,26.0408,26.0408,26.0408,101.81903478216,0
+SQLV.US,D,20191115,000000,26.148,26.148,26.138,26.138,1662.3721619385,0
+SQLV.US,D,20191118,000000,26.0309,26.0309,26.0259,26.0259,414.33290391555,0
+SQLV.US,D,20191122,000000,25.8077,25.8077,25.8077,25.8077,160.28937158777,0
+SQLV.US,D,20191126,000000,26.5199,26.5199,26.2998,26.2998,827.65769857582,0
+SQLV.US,D,20191129,000000,26.4545,26.4545,26.3315,26.3315,1010.1254737795,0
+SQLV.US,D,20191204,000000,26.1906,26.1906,26.13,26.13,233.8813472224,0
+SQLV.US,D,20191210,000000,26.5626,26.5626,26.4446,26.4446,627.04395677729,0
+SQLV.US,D,20191211,000000,26.505,26.5199,26.4951,26.5199,324.61118019661,0
+SQLV.US,D,20191212,000000,26.7838,26.878,26.7838,26.878,345.78147455726,0
+SQLV.US,D,20191216,000000,26.8691,26.8691,26.8691,26.8691,509.09517391083,0
+SQLV.US,D,20191219,000000,27.1221,27.1221,27.1161,27.1161,215.73538062756,0
+SQLV.US,D,20191220,000000,27.1717,27.1717,27.1022,27.137,13513.704566881,0
+SQLV.US,D,20191223,000000,27.0834,27.1974,27.0814,27.1757,608.89799018246,0
+SQLV.US,D,20191224,000000,27.2182,27.2749,27.2182,27.2749,101.81903478216,0
+SQLV.US,D,20191226,000000,27.2004,27.2422,27.2004,27.2422,105.85147180324,0
+SQLV.US,D,20191227,000000,27.1518,27.1816,27.128,27.128,2094.8510324489,0
+SQLV.US,D,20191230,000000,27.3255,27.3255,26.9961,27.0864,24574.679315691,0
+SQLV.US,D,20191231,000000,27.1617,27.2382,27.1121,27.1121,1979.9265773482,0
+SQLV.US,D,20200102,000000,27.1022,27.1469,27.0239,27.1469,1015.1660200558,0
+SQLV.US,D,20200103,000000,26.9386,27.1915,26.9386,27.1627,8211.0498841657,0
+SQLV.US,D,20200106,000000,26.9386,27.1419,26.9386,27.0884,4385.27526042,0
+SQLV.US,D,20200107,000000,27.0149,27.0149,27.0149,27.0149,130.0460939297,0
+SQLV.US,D,20200108,000000,27.0734,27.0734,26.9614,26.9614,7797.7250895055,0
+SQLV.US,D,20200109,000000,26.9862,27.006,26.8899,26.8899,4124.1749633054,0
+SQLV.US,D,20200110,000000,27.006,27.006,26.7461,26.7461,506.07084614502,0
+SQLV.US,D,20200113,000000,26.6945,26.9019,26.6945,26.9019,101.81903478216,0
+SQLV.US,D,20200114,000000,26.9089,27.1617,26.9089,27.0229,5476.049474621,0
+SQLV.US,D,20200115,000000,27.0635,27.132,27.0635,27.0654,309.48954136757,0
+SQLV.US,D,20200116,000000,27.4713,27.4713,27.4713,27.4713,101.81903478216,0
+SQLV.US,D,20200117,000000,27.4137,27.4424,27.367,27.367,1322.6393429129,0
+SQLV.US,D,20200121,000000,27.0924,27.1071,27.0249,27.0249,328.64361721768,0
+SQLV.US,D,20200122,000000,27.0149,27.0149,26.9574,26.9574,447.60050933942,0
+SQLV.US,D,20200123,000000,26.6558,26.9186,26.6439,26.9186,653.25479741429,0
+SQLV.US,D,20200127,000000,26.2958,26.3365,26.2193,26.2193,1512.1638829034,0
+SQLV.US,D,20200128,000000,26.2888,26.3989,26.2888,26.3989,824.63337081002,0
+SQLV.US,D,20200129,000000,26.3165,26.3365,26.3165,26.3365,415.34101317081,0
+SQLV.US,D,20200130,000000,26.2293,26.2293,25.9862,26.1886,1048.4336254797,0
+SQLV.US,D,20200131,000000,25.648,25.648,25.5826,25.5826,222.79214541445,0
+SQLV.US,D,20200203,000000,25.8017,25.8802,25.8017,25.8802,2363.0080943505,0
+SQLV.US,D,20200205,000000,26.6181,26.6698,26.6181,26.6698,11461.194123154,0
+SQLV.US,D,20200206,000000,26.5706,26.5706,26.5706,26.5706,1338.7690909972,0
+SQLV.US,D,20200207,000000,26.144,26.144,26.0329,26.0329,963.75244803714,0
+SQLV.US,D,20200213,000000,26.3265,26.398,26.3265,26.398,6916.6376004004,0
+SQLV.US,D,20200214,000000,26.3067,26.3067,26.2055,26.2055,102.82714403744,0
+SQLV.US,D,20200219,000000,26.3305,26.3305,26.3185,26.3185,279.2462637095,0
+SQLV.US,D,20200220,000000,26.4138,26.4188,26.3881,26.4188,393.1626095549,0
+SQLV.US,D,20200221,000000,26.0557,26.2025,26.0557,26.2025,1315.582578126,0
+SQLV.US,D,20200224,000000,25.2979,25.3841,25.2889,25.3841,1249.0473672783,0
+SQLV.US,D,20200225,000000,25.3762,25.3762,24.4973,24.4973,629.06017528783,0
+SQLV.US,D,20200226,000000,24.4765,24.4894,24.0261,24.0261,2484.989314238,0
+SQLV.US,D,20200227,000000,23.3765,23.9299,23.3765,23.5123,19069.394672668,0
+SQLV.US,D,20200228,000000,22.7743,22.8864,22.7743,22.8864,3573.7473099285,0
+SQLV.US,D,20200302,000000,22.6672,23.3883,22.6672,23.3883,203.63806956434,0
+SQLV.US,D,20200303,000000,23.5123,23.5123,22.8785,22.8785,3685.6474372633,0
+SQLV.US,D,20200304,000000,22.9787,23.4439,22.9688,23.434,6569.8480165879,0
+SQLV.US,D,20200306,000000,21.8518,21.8518,21.8518,21.8518,5062.7246799607,0
+SQLV.US,D,20200309,000000,20.8529,20.8529,19.9492,19.9731,1407.3205203555,0
+SQLV.US,D,20200310,000000,20.0088,20.3956,19.6933,20.3956,776.2441265571,0
+SQLV.US,D,20200311,000000,19.3164,19.6298,19.3164,19.3164,113.9163458454,0
+SQLV.US,D,20200312,000000,17.7769,17.7769,17.3107,17.3107,2080.7375028752,0
+SQLV.US,D,20200313,000000,17.8712,17.8712,17.8712,17.8712,102.82714403744,0
+SQLV.US,D,20200316,000000,17.2421,17.2421,16.2006,16.2006,1653.2991786412,0
+SQLV.US,D,20200318,000000,16.2383,16.2383,15.0976,15.0976,3586.8527302469,0
+SQLV.US,D,20200319,000000,14.6898,16.3047,14.6898,16.3047,465.74647593426,0
+SQLV.US,D,20200320,000000,15.7423,15.781,15.7413,15.7413,784.30900059926,0
+SQLV.US,D,20200323,000000,15.8296,15.8296,15.3108,15.413,1169.406736112,0
+SQLV.US,D,20200324,000000,16.5706,16.773,16.402,16.773,723.82244528312,0
+SQLV.US,D,20200325,000000,16.9992,17.5456,16.9992,17.5456,942.58215367648,0
+SQLV.US,D,20200326,000000,17.761,17.9842,17.7371,17.7699,7826.9602579083,0
+SQLV.US,D,20200327,000000,17.1777,17.4693,17.0973,17.0973,9531.673008568,0
+SQLV.US,D,20200330,000000,17.3018,17.3018,17.3018,17.3018,231.86512871186,0
+SQLV.US,D,20200331,000000,17.6131,17.6131,17.2848,17.3651,1145.2121139855,0
+SQLV.US,D,20200401,000000,16.8533,16.8533,16.3434,16.3434,1685.5586748097,0
+SQLV.US,D,20200402,000000,16.4942,16.8345,16.4942,16.5766,4636.294464982,0
+SQLV.US,D,20200403,000000,16.5508,16.5508,15.8117,16.0251,790.35765613087,0
+SQLV.US,D,20200407,000000,17.5933,17.9455,17.3801,17.3801,22634.0689993,0
+SQLV.US,D,20200408,000000,17.6827,17.6827,17.6827,17.6827,417.35723168135,0
+SQLV.US,D,20200409,000000,19.0644,19.1706,18.8918,19.1706,3345.9146182377,0
+SQLV.US,D,20200413,000000,18.5863,18.7728,18.5505,18.7143,1490.9935885428,0
+SQLV.US,D,20200414,000000,19.2419,19.2906,18.7153,18.7757,5154.4626221902,0
+SQLV.US,D,20200415,000000,17.9256,18.0199,17.8314,17.8314,1494.0179163086,0
+SQLV.US,D,20200416,000000,17.6558,17.6558,17.3018,17.3018,689.54673060397,0
+SQLV.US,D,20200417,000000,18.2947,18.2947,18.2947,18.2947,272.18949892262,0
+SQLV.US,D,20200421,000000,17.8096,17.8096,17.6827,17.7234,5388.3439694127,0
+SQLV.US,D,20200422,000000,18.2292,18.2292,17.9356,17.9356,1084.7255586694,0
+SQLV.US,D,20200423,000000,18.1597,18.1597,18.1597,18.1597,115.93256435593,0
+SQLV.US,D,20200427,000000,19.0475,19.3778,19.0475,19.3778,1157.3094250488,0
+SQLV.US,D,20200428,000000,19.7974,19.8014,19.7974,19.8014,342.75714679144,0
+SQLV.US,D,20200430,000000,20.8995,20.8995,20.8995,20.8995,278.23815445424,0
+SQLV.US,D,20200501,000000,19.9353,19.9353,19.9353,19.9353,395.17882806544,0
+SQLV.US,D,20200504,000000,19.3877,19.3877,19.3877,19.3877,285.29491924111,0
+SQLV.US,D,20200505,000000,19.9641,19.9641,19.4622,19.4622,424.41399646823,0
+SQLV.US,D,20200506,000000,19.2806,19.3084,19.1259,19.1259,7629.3708438755,0
+SQLV.US,D,20200507,000000,19.5157,19.5157,19.4264,19.4264,411.30857614974,0
+SQLV.US,D,20200508,000000,20.1189,20.4016,20.1189,20.4016,1043.3930792034,0
+SQLV.US,D,20200512,000000,20.0217,20.1586,19.2757,19.2757,3189.657683671,0
+SQLV.US,D,20200513,000000,18.374,18.4246,18.374,18.4246,1877.0994333108,0
+SQLV.US,D,20200514,000000,18.0615,18.2758,18.0615,18.2758,415.34101317081,0
+SQLV.US,D,20200518,000000,19.368,20.1297,19.368,20.1297,1268.2014431284,0
+SQLV.US,D,20200519,000000,19.8262,20.0038,19.6695,19.6695,4899.4109806071,0
+SQLV.US,D,20200521,000000,20.3818,20.3818,20.3024,20.3024,184.48399371423,0
+SQLV.US,D,20200526,000000,20.9869,21.1812,20.9869,21.1227,541.35467007943,0
+SQLV.US,D,20200527,000000,21.583,22.0224,21.4253,22.0224,909.31454825261,0
+SQLV.US,D,20200528,000000,21.9718,21.9808,21.4213,21.4213,1348.8501835499,0
+SQLV.US,D,20200601,000000,21.2408,21.4947,21.2408,21.4947,332.67605423876,0
+SQLV.US,D,20200602,000000,21.6018,21.7218,21.6018,21.6118,519.17626646352,0
+SQLV.US,D,20200603,000000,21.9718,22.4976,21.9718,22.3904,1897.2616184162,0
+SQLV.US,D,20200604,000000,22.2446,22.682,22.1068,22.4976,1291.3879559995,0
+SQLV.US,D,20200605,000000,23.6096,24.2315,23.6096,23.9756,1173.4391731331,0
+SQLV.US,D,20200608,000000,24.4963,24.7096,24.4963,24.7008,1837.7831723553,0
+SQLV.US,D,20200609,000000,24.3208,24.3208,24.0381,24.0807,25889.253784563,0
+SQLV.US,D,20200610,000000,23.3368,23.4528,23.18,23.18,10450.060540118,0
+SQLV.US,D,20200611,000000,22.0501,22.0501,21.1307,21.1307,8575.9854345731,0
+SQLV.US,D,20200612,000000,21.9421,22.0304,21.9421,22.0304,732.89542858054,0
+SQLV.US,D,20200616,000000,22.6126,22.6245,22.6126,22.6245,453.64916487103,0
+SQLV.US,D,20200617,000000,21.9867,22.1424,21.9867,22.1038,1617.0072454514,0
+SQLV.US,D,20200619,000000,21.9183,21.9281,21.702,21.702,1980.9346866035,0
+SQLV.US,D,20200622,000000,21.5671,21.8003,21.5671,21.7953,356.87067636522,0
+SQLV.US,D,20200623,000000,21.9678,21.9678,21.8846,21.8846,239.93000275402,0
+SQLV.US,D,20200624,000000,21.3797,21.3797,21.1257,21.1257,254.04353232778,0
+SQLV.US,D,20200625,000000,21.1257,21.3459,21.1257,21.3459,322.59496168607,0
+SQLV.US,D,20200626,000000,20.8519,20.8519,20.6872,20.7756,955.68757399498,0
+SQLV.US,D,20200629,000000,21.3797,21.6355,21.3797,21.5314,1427.4827054609,0
+SQLV.US,D,20200630,000000,21.4293,21.8766,21.4293,21.8766,148.19206052454,0
+SQLV.US,D,20200701,000000,21.7903,21.7903,21.7903,21.7903,353.8463485994,0
+SQLV.US,D,20200702,000000,21.6355,21.6355,21.4313,21.4313,529.25735901621,0
+SQLV.US,D,20200707,000000,21.3995,21.459,21.1942,21.1942,531.27357752674,0
+SQLV.US,D,20200708,000000,21.1942,21.3132,21.1644,21.3132,361.91122264155,0
+SQLV.US,D,20200709,000000,20.8023,20.8023,20.7766,20.7766,232.87323796713,0
+SQLV.US,D,20200713,000000,21.5086,21.5086,21.1584,21.1584,210.69483435121,0
+SQLV.US,D,20200716,000000,22.1822,22.3141,22.1732,22.3141,416.34912242608,0
+SQLV.US,D,20200717,000000,22.3687,22.4797,22.3289,22.3289,5078.854428045,0
+SQLV.US,D,20200720,000000,22.1038,22.1038,21.9867,21.9867,190.53264924584,0
+SQLV.US,D,20200721,000000,22.5045,22.5045,22.4668,22.4668,245.97865828563,0
+SQLV.US,D,20200722,000000,22.32,22.4757,22.32,22.3844,493.9735350818,0
+SQLV.US,D,20200723,000000,22.6146,22.6265,22.5015,22.5015,224.80836392498,0
+SQLV.US,D,20200724,000000,22.4261,22.4261,22.1633,22.1633,2640.2381395495,0
+SQLV.US,D,20200730,000000,22.4271,22.5849,22.4271,22.5739,963.75244803714,0
+SQLV.US,D,20200731,000000,22.1326,22.3884,22.1326,22.2803,419.37345019189,0
+SQLV.US,D,20200804,000000,22.7347,22.7843,22.7347,22.7843,1292.3960652548,0
+SQLV.US,D,20200805,000000,23.053,23.063,23.053,23.063,427.43832423404,0
+SQLV.US,D,20200806,000000,23.053,23.053,22.9955,22.9955,2732.9841910342,0
+SQLV.US,D,20200811,000000,24.1769,24.1779,23.8278,23.8278,1456.7178738637,0
+SQLV.US,D,20200814,000000,23.6888,23.7305,23.68,23.7305,1050.4498439902,0
+SQLV.US,D,20200818,000000,23.3963,23.3963,23.3497,23.3497,211.70294360648,0
+SQLV.US,D,20200819,000000,23.3565,23.3565,23.3565,23.3565,235.89756573293,0
+SQLV.US,D,20200820,000000,23.1403,23.185,23.1403,23.1413,6280.5206603257,0
+SQLV.US,D,20200821,000000,22.8973,22.9172,22.8973,22.9172,1481.9206052454,0
+SQLV.US,D,20200824,000000,23.2187,23.3278,23.2187,23.3278,487.92487955018,0
+SQLV.US,D,20200825,000000,23.3378,23.3467,23.3378,23.3467,117.94878286647,0
+SQLV.US,D,20200826,000000,23.2385,23.2385,23.1017,23.1017,207.67050658541,0
+SQLV.US,D,20200827,000000,23.1999,23.2048,23.18,23.2048,416.34912242608,0
+SQLV.US,D,20200828,000000,23.19,23.3943,23.19,23.3943,290.33546551746,0
+SQLV.US,D,20200901,000000,23.18,23.18,23.18,23.18,233.8813472224,0
+SQLV.US,D,20200902,000000,23.3665,23.5966,23.3665,23.5966,167.34613637465,0
+SQLV.US,D,20200903,000000,23.3278,23.3278,23.3278,23.3278,151.21638829034,0
+SQLV.US,D,20200904,000000,22.9548,22.9548,22.8577,22.9548,137.10285871658,0
+SQLV.US,D,20200908,000000,22.5948,22.5948,22.5948,22.5948,125.00554765335,0
+SQLV.US,D,20200909,000000,22.5749,22.5749,22.5749,22.5749,363.9274411521,0
+SQLV.US,D,20200910,000000,22.6811,22.6811,22.6811,22.6811,142.14340499292,0
+SQLV.US,D,20200911,000000,22.4569,22.4569,22.3716,22.3716,105.85147180324,0
+SQLV.US,D,20200914,000000,22.6384,22.806,22.6384,22.806,102.82714403744,0
+SQLV.US,D,20200915,000000,22.824,22.8557,22.7109,22.7109,233.8813472224,0
+SQLV.US,D,20200922,000000,22.0779,22.2386,22.0779,22.2386,523.20870348459,0
+SQLV.US,D,20201001,000000,22.4311,22.4589,22.4311,22.4589,4580.8484559422,0
+SQLV.US,D,20201005,000000,23.3238,23.4211,23.3238,23.4211,10483.328145543,0
+SQLV.US,D,20201006,000000,23.9517,23.9517,23.4052,23.4052,247.99487679617,0
+SQLV.US,D,20201008,000000,23.9806,24.3039,23.9716,24.3039,1445.6286720557,0
+SQLV.US,D,20201009,000000,24.4706,24.4706,24.1948,24.2939,2436.600069985,0
+SQLV.US,D,20201012,000000,24.2939,24.4646,24.2939,24.4646,116.9406736112,0
+SQLV.US,D,20201013,000000,24.1084,24.174,24.1084,24.174,70387.196312134,0
+SQLV.US,D,20201014,000000,24.2047,24.2047,24.0589,24.0589,231.86512871186,0
+SQLV.US,D,20201015,000000,23.5749,23.7454,23.5749,23.7454,517.16004795298,0
+SQLV.US,D,20201016,000000,24.2841,24.2841,24.2841,24.2841,201.6218510538,0
+SQLV.US,D,20201020,000000,24.0787,24.0787,24.0787,24.0787,220.77592690391,0
+SQLV.US,D,20201021,000000,24.0401,24.0401,23.8416,23.8416,646.1980326274,0
+SQLV.US,D,20201022,000000,24.0104,24.1314,24.0104,24.1314,427.43832423404,0
+SQLV.US,D,20201028,000000,22.7941,22.7941,22.695,22.695,385.09773551275,0
+SQLV.US,D,20201105,000000,24.1383,24.1383,24.1284,24.1284,641.15748635107,0
+SQLV.US,D,20201111,000000,25.5489,25.5489,25.4011,25.4854,2395.2675905191,0
+SQLV.US,D,20201112,000000,25.1669,25.1669,24.9904,24.9904,151.21638829034,0
+SQLV.US,D,20201113,000000,25.3831,25.5925,25.3831,25.5925,555.4681996532,0
+SQLV.US,D,20201118,000000,26.51,26.51,26.4118,26.4118,288.31924700693,0
+SQLV.US,D,20201120,000000,26.2263,26.2938,26.2065,26.2938,2229.9376726549,0
+SQLV.US,D,20201123,000000,26.7541,26.9366,26.7541,26.9366,847.8198836812,0
+SQLV.US,D,20201201,000000,26.9604,27.0387,26.9604,27.0387,257.06786009359,0
+SQLV.US,D,20201203,000000,27.6081,27.6151,27.501,27.501,3194.6982299474,0
+SQLV.US,D,20201209,000000,28.3621,28.4117,28.3621,28.4117,1080.6931216483,0
+SQLV.US,D,20201211,000000,28.4314,28.4314,28.4314,28.4314,49.39735350818,0
+SQLV.US,D,20201214,000000,28.3719,28.3719,28.3719,28.3719,36.291933189683,0
+SQLV.US,D,20201215,000000,29.0187,29.0772,29.0187,29.0772,153.23260680088,0
+SQLV.US,D,20201216,000000,29.2895,29.2895,29.0722,29.0722,528.24924976094,0
+SQLV.US,D,20201217,000000,28.9442,29.1803,28.9442,29.1803,4354.0238735066,0
+SQLV.US,D,20201218,000000,29.3966,29.4264,29.2052,29.2052,491.95731657126,0
+SQLV.US,D,20201221,000000,28.9245,28.9245,28.9245,28.9245,71.575757124097,0
+SQLV.US,D,20201222,000000,29.0623,29.0623,28.9741,28.9741,167.34613637465,0
+SQLV.US,D,20201223,000000,29.3481,29.3481,29.3481,29.3481,241.94622126456,0
+SQLV.US,D,20201224,000000,29.2985,29.2985,29.2985,29.2985,77.62441265571,0
+SQLV.US,D,20201228,000000,29.7318,29.7318,29.5246,29.5246,1647.2505231095,0
+SQLV.US,D,20201229,000000,29.2985,29.2985,28.9046,29.0475,919.39564080529,0
+SQLV.US,D,20201230,000000,29.239,29.239,29.239,29.239,20.16218510538,0
+SQLV.US,D,20210104,000000,29.2587,29.2587,29.2587,29.2587,162.3055900983,0
+SQLV.US,D,20210105,000000,29.6714,29.8886,29.6714,29.8886,218.75970839337,0
+SQLV.US,D,20210106,000000,30.8062,31.3984,30.8062,31.2596,1579.7072030065,0
+SQLV.US,D,20210107,000000,31.5551,31.6116,31.4946,31.6116,2045.4536789407,0
+SQLV.US,D,20210108,000000,31.2694,31.2943,30.9738,31.2119,1649.2667416201,0
+SQLV.US,D,20210111,000000,31.0829,31.2297,31.0829,31.2297,542.3627793347,0
+SQLV.US,D,20210112,000000,31.7327,31.8795,31.7327,31.8795,298.40033955961,0
+SQLV.US,D,20210115,000000,31.6434,31.939,31.6434,31.7981,5203.8599756984,0
+SQLV.US,D,20210119,000000,32.0184,32.1473,32.0184,32.1473,989.96328867412,0
+SQLV.US,D,20210120,000000,32.3438,32.3438,32.2792,32.2792,284.28680998585,0
+SQLV.US,D,20210121,000000,31.8894,31.9718,31.8894,31.9718,277.23004519896,0
+SQLV.US,D,20210122,000000,31.811,32.2723,31.8011,32.2723,2413.4135571139,0
+SQLV.US,D,20210125,000000,32.3438,32.3438,32.3438,32.3438,135.08664020604,0
+SQLV.US,D,20210126,000000,32.1275,32.195,32.0878,32.195,639.14126784053,0
+SQLV.US,D,20210129,000000,30.8716,30.8716,30.8419,30.8587,666.36021773279,0
+SQLV.US,D,20210201,000000,31.1434,31.6811,31.1434,31.6811,117.94878286647,0
+SQLV.US,D,20210202,000000,31.821,31.9489,31.821,31.9162,1513.1719921587,0
+SQLV.US,D,20210203,000000,32.058,32.1067,32.058,32.1067,4265.310259043,0
+SQLV.US,D,20210208,000000,33.6342,33.914,33.6342,33.914,349.81391157833,0
+SQLV.US,D,20210209,000000,34.1669,34.1669,34.0092,34.0092,351.83013008887,0
+SQLV.US,D,20210211,000000,33.9388,33.9586,33.9388,33.9586,167.34613637465,0
+SQLV.US,D,20210212,000000,33.7235,33.7235,33.7235,33.7235,632.08450305364,0
+SQLV.US,D,20210216,000000,34.5419,34.5419,34.0678,34.0678,669.38454549859,0
+SQLV.US,D,20210218,000000,33.2891,33.2891,33.2592,33.2792,803.46307644937,0
+SQLV.US,D,20210222,000000,34.2453,34.2453,34.1491,34.1491,1149.2445510066,0
+SQLV.US,D,20210302,000000,34.5617,34.5617,34.2553,34.2553,353.8463485994,0
+SQLV.US,D,20210303,000000,34.6192,34.6392,34.5002,34.5002,5519.3981725975,0
+SQLV.US,D,20210305,000000,33.6739,34.7174,33.6739,34.7174,118.95689212174,0
+SQLV.US,D,20210308,000000,35.0538,35.6935,34.9267,35.515,4828.8433327384,0
+SQLV.US,D,20210309,000000,35.7134,35.9019,35.7104,35.7104,1528.2936309877,0
+SQLV.US,D,20210311,000000,36.6379,36.7391,36.6379,36.7391,1289.371737489,0
+SQLV.US,D,20210312,000000,36.9463,37.1726,36.9463,37.1726,1439.5800165241,0
+SQLV.US,D,20210315,000000,37.2023,37.2023,36.991,37.0445,310.49765062285,0
+SQLV.US,D,20210316,000000,36.6309,36.6309,36.5714,36.5714,1035.3282051612,0
+SQLV.US,D,20210317,000000,36.4723,36.7569,36.4723,36.7569,926.45240559218,0
+SQLV.US,D,20210318,000000,36.7579,36.7579,36.1677,36.1677,357.87878562048,0
+SQLV.US,D,20210319,000000,36.1866,36.3115,36.1866,36.3115,905.28211123153,0
+SQLV.US,D,20210323,000000,35.258,35.258,34.6837,34.6837,131.05420318497,0
+SQLV.US,D,20210324,000000,34.3624,34.3624,34.1739,34.1739,721.80622677258,0
+SQLV.US,D,20210325,000000,34.647,34.8682,34.647,34.8682,510.1032831661,0
+SQLV.US,D,20210331,000000,35.2502,35.5289,35.2502,35.4376,1337.7609817419,0
+SQLV.US,D,20210401,000000,35.5953,35.7968,35.4664,35.7968,7559.811305262,0
+SQLV.US,D,20210405,000000,36.2759,36.2759,35.9792,36.0784,3276.3550796242,0
+SQLV.US,D,20210406,000000,36.0378,36.0974,35.9446,35.9446,42037.147835461,0
+SQLV.US,D,20210407,000000,35.7421,35.7421,35.4971,35.4971,617.97097347988,0
+SQLV.US,D,20210408,000000,35.505,35.8116,35.505,35.6876,912.33887601842,0
+SQLV.US,D,20210409,000000,35.7322,35.8612,35.7224,35.7651,5408.506154518,0
+SQLV.US,D,20210412,000000,35.7322,35.7918,35.6876,35.6876,1419.4178314187,0
+SQLV.US,D,20210413,000000,35.4068,35.4664,35.4068,35.4664,399.21126508651,0
+SQLV.US,D,20210414,000000,35.9525,36.1171,35.8453,35.8453,1498.0503533297,0
+SQLV.US,D,20210415,000000,35.7818,35.9842,35.7818,35.9842,337.71660051511,0
+SQLV.US,D,20210419,000000,35.9792,35.9792,35.6925,35.8116,4393.3401344622,0
+SQLV.US,D,20210420,000000,35.633,35.6728,35.1232,35.1232,1005.0849275032,0
+SQLV.US,D,20210421,000000,34.9625,34.9625,34.9625,34.9625,378.04097072586,0
+SQLV.US,D,20210422,000000,35.9693,35.9693,35.6171,35.6171,2187.5970839337,0
+SQLV.US,D,20210423,000000,36.2461,36.2461,36.1558,36.1558,233.8813472224,0
+SQLV.US,D,20210428,000000,36.3632,36.4524,36.3632,36.4028,420.38155944716,0
+SQLV.US,D,20210430,000000,36.0874,36.0874,35.9683,35.9683,392.15450029963,0
+SQLV.US,D,20210504,000000,36.4028,36.6002,36.4028,36.6002,378.04097072586,0
+SQLV.US,D,20210505,000000,36.8174,36.8174,36.6508,36.6508,276.2219359437,0
+SQLV.US,D,20210510,000000,37.6269,37.6566,37.0635,37.0635,1706.7289691703,0
+SQLV.US,D,20210512,000000,36.7053,36.7053,35.9386,35.9386,435.50319827619,0
+SQLV.US,D,20210513,000000,35.9009,36.6538,35.9009,36.6538,1383.125898229,0
+SQLV.US,D,20210514,000000,37.0734,37.4175,37.0435,37.4175,5926.6743117263,0
+SQLV.US,D,20210517,000000,37.6566,37.6983,37.6566,37.6983,2876.1357052824,0
+SQLV.US,D,20210518,000000,37.6755,37.6755,37.3263,37.3263,876.04694282874,0
+SQLV.US,D,20210519,000000,36.5417,37.1428,36.5417,37.1021,3228.9739446265,0
+SQLV.US,D,20210520,000000,37.2619,37.2619,37.2173,37.2173,186.50021222476,0
+SQLV.US,D,20210521,000000,37.5178,37.5178,37.3898,37.3898,1214.7716525991,0
+SQLV.US,D,20210524,000000,37.5376,37.5773,37.4354,37.4354,2874.1194867718,0
+SQLV.US,D,20210525,000000,37.4285,37.4285,36.8165,36.8165,349.81391157833,0
+SQLV.US,D,20210526,000000,37.0049,37.3988,36.995,37.3699,799.4306394283,0
+SQLV.US,D,20210527,000000,37.7637,37.7934,37.7637,37.7934,3603.9905875865,0
+SQLV.US,D,20210528,000000,37.6466,37.7439,37.6466,37.7052,628.05206603257,0
+SQLV.US,D,20210601,000000,38.0792,38.1893,38.0792,38.1893,1785.3614910813,0
+SQLV.US,D,20210602,000000,37.9721,37.9721,37.9672,37.9672,1400.2637555686,0
+SQLV.US,D,20210603,000000,37.8233,38.0505,37.8233,37.9721,26103.981055934,0
+SQLV.US,D,20210604,000000,38.0058,38.0594,37.8828,38.0594,347.79769306779,0
+SQLV.US,D,20210607,000000,38.218,38.228,38.218,38.228,711.72513421989,0
+SQLV.US,D,20210608,000000,38.4898,38.601,38.4898,38.601,140.12718648238,0
+SQLV.US,D,20210610,000000,38.3173,38.3173,38.1625,38.1625,715.75757124097,0
+SQLV.US,D,20210611,000000,38.238,38.24,38.238,38.24,691.56294911451,0
+SQLV.US,D,20210614,000000,38.0196,38.0206,37.9225,37.9225,960.72812027133,0
+SQLV.US,D,20210615,000000,37.7924,38.0246,37.7924,38.0246,658.29534369064,0
+SQLV.US,D,20210616,000000,37.7132,37.978,37.7132,37.978,1978.918468093,0
+SQLV.US,D,20210621,000000,36.6548,36.6548,36.6349,36.6349,1081.7012309036,0
+SQLV.US,D,20210622,000000,36.883,37.2192,36.883,37.2192,1647.2505231095,0
+SQLV.US,D,20210625,000000,38.11,38.11,38.11,38.11,189.52453999056,0
+SQLV.US,D,20210629,000000,37.605,37.605,37.4621,37.4621,1357.9231668473,0
+SQLV.US,D,20210701,000000,37.9314,37.9512,37.9017,37.9512,3238.0469279239,0
+SQLV.US,D,20210702,000000,37.6546,37.6546,37.6129,37.6129,605.87366241665,0
+SQLV.US,D,20210707,000000,36.7738,36.8194,36.7738,36.8194,276.2219359437,0
+SQLV.US,D,20210708,000000,36.5565,36.5565,36.3195,36.3195,1158.317534304,0
+SQLV.US,D,20210713,000000,37.2192,37.2192,37.0991,37.0991,673.41698251967,0
+SQLV.US,D,20210715,000000,36.509,36.7718,36.509,36.7718,523.20870348459,0
+SQLV.US,D,20210719,000000,35.6261,35.7541,35.5676,35.7541,1375.0610241869,0
+SQLV.US,D,20210721,000000,37.1051,37.1051,37.0942,37.0942,185.49210296949,0
+SQLV.US,D,20210722,000000,36.6745,36.6945,36.6598,36.6598,4055.623533947,0
+SQLV.US,D,20210726,000000,37.0406,37.1161,37.0406,37.1161,1674.4694730017,0
+SQLV.US,D,20210728,000000,37.2291,37.4464,37.2291,37.2786,3524.3499564203,0
+SQLV.US,D,20210729,000000,37.6546,37.6933,37.6546,37.6785,937.54160740014,0
+SQLV.US,D,20210803,000000,37.3868,37.6149,37.3868,37.6149,571.5979477375,0
+SQLV.US,D,20210805,000000,37.2589,37.5306,37.2589,37.5306,1618.0153547067,0
+SQLV.US,D,20210809,000000,37.6249,37.7747,37.6249,37.6676,503.04651837921,0
+SQLV.US,D,20210810,000000,37.9414,37.9462,37.9414,37.9462,176.41911967207,0
+SQLV.US,D,20210811,000000,37.8521,38.2835,37.8521,38.2835,530.26546827148,0
+SQLV.US,D,20210812,000000,38.1467,38.2786,38.1467,38.2786,3317.6875590901,0
+SQLV.US,D,20210813,000000,38.1189,38.1189,38.0206,38.0206,543.37088858997,0
+SQLV.US,D,20210817,000000,37.3471,37.4156,37.3471,37.4156,121.98121988755,0
+SQLV.US,D,20210818,000000,37.0108,37.4661,37.0108,37.0535,731.88731932527,0
+SQLV.US,D,20210819,000000,36.6945,36.7539,36.6588,36.6588,547.40332561105,0
+SQLV.US,D,20210826,000000,37.8917,37.8917,37.61,37.61,317.55441540972,0
+SQLV.US,D,20210827,000000,38.3361,38.477,38.3192,38.477,5844.0093527942,0
+SQLV.US,D,20210830,000000,38.3858,38.3858,38.2627,38.2627,519.17626646352,0
+SQLV.US,D,20210831,000000,38.3262,38.3262,38.2707,38.2707,2058.5590992592,0
+SQLV.US,D,20210903,000000,38.3629,38.3629,38.3559,38.3559,1003.0687089926,0
+SQLV.US,D,20210910,000000,37.7231,37.7231,37.49,37.49,257.06786009359,0
+SQLV.US,D,20210913,000000,37.3273,37.5654,37.3273,37.5654,2041.4212419196,0
+SQLV.US,D,20210915,000000,37.3868,37.4861,37.3868,37.4861,1678.5019100228,0
+SQLV.US,D,20210922,000000,36.9206,37.1785,36.9206,37.099,488.93298880545,0
+SQLV.US,D,20210927,000000,38.7705,38.7705,38.7257,38.7257,127.02176616388,0
+SQLV.US,D,20210928,000000,38.726,38.726,38.0792,38.0792,1540.390942051,0
+SQLV.US,D,20210929,000000,38.0515,38.1307,38.0515,38.1216,2067.6320825567,0
+SQLV.US,D,20210930,000000,38.1903,38.2003,37.5959,37.5959,2154.3294785098,0
+SQLV.US,D,20211001,000000,38.3093,38.3093,38.2884,38.2884,1021.2146755875,0
+SQLV.US,D,20211004,000000,38.0316,38.123,38.0211,38.123,2086.7861584067,0
+SQLV.US,D,20211005,000000,38.4972,38.4972,38.3128,38.3128,1146.2202232408,0
+SQLV.US,D,20211006,000000,37.8827,37.973,37.8827,37.973,1057.5066087772,0
+SQLV.US,D,20211007,000000,38.7855,38.7855,38.6417,38.6417,1105.8958530301,0
+SQLV.US,D,20211008,000000,38.6169,38.6169,38.5171,38.5171,1601.8856066224,0
+SQLV.US,D,20211011,000000,38.8048,38.8048,38.3581,38.3581,2257.1566225472,0
+SQLV.US,D,20211012,000000,38.3788,38.3985,38.3728,38.3985,2675.5219634839,0
+SQLV.US,D,20211013,000000,38.3191,38.4116,38.2697,38.4116,1535.3503957746,0
+SQLV.US,D,20211014,000000,38.6863,38.8251,38.6863,38.7871,1827.7020798027,0
+SQLV.US,D,20211015,000000,39.1524,39.1524,38.9467,38.9467,2682.5787282707,0
+SQLV.US,D,20211018,000000,38.7558,38.7558,38.6962,38.6962,3271.3145333478,0
+SQLV.US,D,20211019,000000,38.6686,38.6686,38.4878,38.6125,5610.1280055718,0
+SQLV.US,D,20211020,000000,38.7458,39.0731,38.7458,38.9301,1457.725983119,0
+SQLV.US,D,20211021,000000,39.1327,39.1327,38.8351,38.9829,2353.9351110531,0
+SQLV.US,D,20211025,000000,38.8846,39.2219,38.8846,39.2219,2535.3947770014,0
+SQLV.US,D,20211026,000000,38.9243,38.9243,38.8119,38.8119,1199.6500137701,0
+SQLV.US,D,20211027,000000,38.1908,38.2367,38.0909,38.0909,1481.9206052454,0
+SQLV.US,D,20211028,000000,38.0316,38.5926,38.0316,38.5926,224.80836392498,0
+SQLV.US,D,20211029,000000,38.4878,38.7005,38.4878,38.7005,1724.8749357652,0
+SQLV.US,D,20211101,000000,39.1227,39.6627,39.1227,39.6627,530.26546827148,0
+SQLV.US,D,20211102,000000,39.5195,39.6584,39.5195,39.6433,7034.5863832669,0
+SQLV.US,D,20211103,000000,40.1544,40.6603,40.1544,40.6525,1955.7319552218,0
+SQLV.US,D,20211104,000000,40.6702,40.6703,40.4718,40.4718,1796.4506928893,0
+SQLV.US,D,20211105,000000,40.9876,41.0631,40.9876,41.0631,111.90012733486,0
+SQLV.US,D,20211108,000000,41.315,41.315,41.2107,41.2107,180.45155669314,0
+SQLV.US,D,20211109,000000,41.1165,41.1172,41.1165,41.1172,170.37046414045,0
+SQLV.US,D,20211111,000000,41.2157,41.2612,41.2157,41.2612,672.4088732644,0
+SQLV.US,D,20211112,000000,41.4241,41.4241,41.1618,41.1618,241.94622126456,0
+SQLV.US,D,20211116,000000,41.1464,41.178,41.1464,41.1665,457.68160189211,0
+SQLV.US,D,20211117,000000,41.1464,41.1464,40.6802,40.7437,730.87921007,0
+SQLV.US,D,20211118,000000,40.5413,40.6155,40.5413,40.6155,213.71916211702,0
+SQLV.US,D,20211119,000000,40.4024,40.4221,40.1544,40.2642,665.35210847751,0
+SQLV.US,D,20211122,000000,40.6206,40.938,40.6206,40.6256,1257.1122413204,0
+SQLV.US,D,20211123,000000,40.5115,40.8091,40.5115,40.8082,363.9274411521,0
+SQLV.US,D,20211124,000000,40.6503,40.6503,40.5982,40.5982,1525.269303222,0
+SQLV.US,D,20211126,000000,39.6782,39.6782,38.8748,39.2496,5008.2867801762,0
+SQLV.US,D,20211129,000000,39.1029,39.1029,38.9095,38.9259,573.61416624804,0
+SQLV.US,D,20211130,000000,38.23,38.23,37.9819,38.0874,523.20870348459,0
+SQLV.US,D,20211201,000000,38.9739,38.9829,37.6552,37.6552,1514.180101414,0
+SQLV.US,D,20211202,000000,38.3093,38.3093,38.3093,38.3093,129.03798467443,0
+SQLV.US,D,20211206,000000,38.9343,38.9343,38.7817,38.7817,390.13828178909,0
+SQLV.US,D,20211207,000000,39.46,39.46,39.2121,39.2121,426.43021497877,0
+SQLV.US,D,20211208,000000,39.3512,39.406,39.2815,39.406,4713.9188776377,0
+SQLV.US,D,20211209,000000,39.0533,39.093,38.8533,38.8533,311.50575987811,0
+SQLV.US,D,20211210,000000,38.8152,38.8607,38.8053,38.8607,299.40844881489,0
+SQLV.US,D,20211213,000000,38.6466,38.6466,38.3582,38.3582,963.75244803714,0
+SQLV.US,D,20211214,000000,38.24,38.24,38.1531,38.1531,504.05462763448,0
+SQLV.US,D,20211215,000000,37.8134,38.7558,37.8134,38.6869,214.72727137229,0
+SQLV.US,D,20211216,000000,38.1407,38.1903,38.1407,38.1903,354.85445785468,0
+SQLV.US,D,20211217,000000,38.0216,38.4383,38.0216,38.3378,465.74647593426,0
+SQLV.US,D,20211220,000000,37.7637,37.7637,37,37.6053,1673.4613637465,0
+SQLV.US,D,20211221,000000,38.4085,38.5295,38.4085,38.5295,237.91378424348,0
+SQLV.US,D,20211222,000000,38.9442,38.9442,38.8053,38.9346,678.45752879601,0
+SQLV.US,D,20211227,000000,39.6584,39.8077,39.6515,39.8077,336.70849125983,0
+SQLV.US,D,20211228,000000,40.0353,40.0353,39.6537,39.6537,6702.9184382833,0
+SQLV.US,D,20211229,000000,39.7685,39.7685,39.762,39.762,295.37601179381,0
+SQLV.US,D,20211230,000000,39.9263,39.9263,39.6729,39.6729,177.42722892734,0
+SQLV.US,D,20211231,000000,39.5496,39.7066,39.5496,39.6334,839.75500963905,0
+SQLV.US,D,20220103,000000,40.442,40.4421,39.9362,40.0016,2817.6653684768,0
+SQLV.US,D,20220104,000000,40.204,40.2933,40.204,40.2853,582.68714954546,0
+SQLV.US,D,20220105,000000,40.4024,40.4818,39.5044,39.5044,1337.7609817419,0
+SQLV.US,D,20220106,000000,39.5097,39.8564,39.5097,39.749,664.34399922225,0
+SQLV.US,D,20220107,000000,39.6782,39.6817,39.4944,39.4944,510.1032831661,0
+SQLV.US,D,20220110,000000,39.1921,39.4507,39.0821,39.4507,548.41143486632,0
+SQLV.US,D,20220112,000000,39.6782,39.6782,39.5159,39.5159,389.13017253382,0
+SQLV.US,D,20220113,000000,39.8767,39.8767,39.5548,39.5548,2008.1536364958,0
+SQLV.US,D,20220114,000000,39.2319,39.2319,39.2319,39.2319,147.18395126927,0
+SQLV.US,D,20220119,000000,38.4788,38.4788,38.4482,38.4482,269.16517115682,0
+SQLV.US,D,20220120,000000,38.349,38.5362,37.4658,37.4658,261.10029711467,0
+SQLV.US,D,20220121,000000,37.3571,37.3719,37.1268,37.1268,1037.3444236718,0
+SQLV.US,D,20220126,000000,37.7635,37.7635,36.9336,36.9336,183.47588445895,0
+SQLV.US,D,20220201,000000,37.963,37.963,37.9628,37.9628,1210.739215578,0
+SQLV.US,D,20220202,000000,37.6943,37.6943,37.6747,37.6747,4377.2103863779,0
+SQLV.US,D,20220204,000000,37.1288,37.4364,37.1288,37.409,1278.2825356811,0
+SQLV.US,D,20220207,000000,37.5852,37.5852,37.5763,37.5763,1209.7311063227,0
+SQLV.US,D,20220208,000000,38.1704,38.391,38.1704,38.391,1371.0285871658,0
+SQLV.US,D,20220210,000000,38.5474,38.8331,38.1692,38.1692,2239.0106559524,0
+SQLV.US,D,20220211,000000,37.9919,38.0603,37.9919,38.0603,242.95433051982,0
+SQLV.US,D,20220216,000000,38.7061,38.8896,38.7061,38.8896,1135.1310214329,0
+SQLV.US,D,20220217,000000,38.3589,38.3589,38.1653,38.1653,1235.9419469598,0
+SQLV.US,D,20220218,000000,37.9126,38.2498,37.8828,37.8828,1049.441734735,0
+SQLV.US,D,20220222,000000,37.5753,37.5753,37.5753,37.5753,156.25693456669,0
+SQLV.US,D,20220223,000000,37.3166,37.3471,36.9285,36.9285,1211.7473248333,0
+SQLV.US,D,20220224,000000,36.4841,36.4841,36.4841,36.4841,160.28937158777,0
+SQLV.US,D,20220302,000000,38.478,38.5077,38.478,38.5077,353.8463485994,0
+SQLV.US,D,20220303,000000,38.1605,38.3985,38.1605,38.3985,2180.5403191467,0
+SQLV.US,D,20220304,000000,37.6646,37.6646,37.6646,37.6646,114.92445510066,0
+SQLV.US,D,20220307,000000,37.4562,37.4562,37.4562,37.4562,106.85958105851,0
+SQLV.US,D,20220308,000000,37.5456,37.5456,37.5456,37.5456,152.22449754562,0
+SQLV.US,D,20220309,000000,37.7042,37.7439,37.7042,37.7439,1175.4553916436,0
+SQLV.US,D,20220310,000000,37.3467,37.7956,37.3467,37.7956,1532.3260680088,0
+SQLV.US,D,20220311,000000,37.7934,37.7934,37.4797,37.4797,578.65471252439,0
+SQLV.US,D,20220314,000000,37.5258,37.5258,37.3354,37.3354,328.95374803529,0
+SQLV.US,D,20220315,000000,37.4661,37.6704,37.4661,37.6704,112.669173639,0
+SQLV.US,D,20220316,000000,38.321,38.7789,38.3111,38.7789,306.82230321334,0
+SQLV.US,D,20220317,000000,38.828,39.0467,38.828,39.0467,707.20025953763,0
+SQLV.US,D,20220318,000000,39.2753,39.2753,39.2753,39.2753,225.33834727799,0
+SQLV.US,D,20220321,000000,39.3151,39.3151,39.0622,39.0622,341.02544521089,0
+SQLV.US,D,20220322,000000,39.6034,39.6034,39.3747,39.3747,305.81632844871,0
+SQLV.US,D,20220323,000000,39.0467,39.0467,38.6013,38.6013,1744.3602418752,0
+SQLV.US,D,20220324,000000,38.7783,38.8691,38.7783,38.8691,269.60123692189,0
+SQLV.US,D,20220325,000000,38.9374,38.9581,38.9175,38.9581,782.64836688518,0
+SQLV.US,D,20220328,000000,38.5724,38.7696,38.5724,38.7696,108.64527458046,0
+SQLV.US,D,20220329,000000,39.3151,39.6431,39.2753,39.5394,3147.6950385395,0
+SQLV.US,D,20220330,000000,39.3151,39.3151,38.8352,38.8352,2228.2341036641,0
+SQLV.US,D,20220331,000000,38.8383,38.8678,38.4038,38.4038,1109.5901653912,0
+SQLV.US,D,20220401,000000,38.7683,38.7683,38.3509,38.3608,3268.4120102955,0
+SQLV.US,D,20220404,000000,38.4801,38.5794,38.4801,38.5145,657.90749607057,0
+SQLV.US,D,20220405,000000,38.0328,38.0328,37.86,37.86,365.16883956211,0
+SQLV.US,D,20220406,000000,37.317,37.317,37.28,37.28,264.57136309872,0
+SQLV.US,D,20220411,000000,37.2077,37.2077,36.9647,36.9647,479.84996273037,0
+SQLV.US,D,20220412,000000,37.1779,37.2077,37.1779,37.205,3711.0409067345,0
+SQLV.US,D,20220413,000000,37.5853,37.774,37.5853,37.774,777.61849306201,0
+SQLV.US,D,20220414,000000,37.6368,37.6576,37.5455,37.5455,540.20844860841,0
+SQLV.US,D,20220418,000000,37.4661,37.4661,37.4661,37.4661,1201.1338689729,0
+SQLV.US,D,20220419,000000,38.2911,38.4602,38.2911,38.391,2099.469333791,0
+SQLV.US,D,20220420,000000,38.7385,38.8876,38.659,38.7883,34962.652944851,0
+SQLV.US,D,20220421,000000,38.9473,38.9473,37.9628,37.9628,1757.4379138154,0
+SQLV.US,D,20220422,000000,37.1481,37.1481,36.979,36.979,1386.2332256655,0
+SQLV.US,D,20220425,000000,36.7306,37.0748,36.7306,37.0748,1434.5200143679,0
+SQLV.US,D,20220426,000000,36.661,36.661,36.0741,36.0741,2435.4649051787,0
+SQLV.US,D,20220427,000000,35.8537,35.8537,35.8537,35.8537,34.203141997553,0
+SQLV.US,D,20220428,000000,36.5718,36.5718,36.5718,36.5718,21.125470057312,0
+SQLV.US,D,20220429,000000,35.826,35.826,35.6344,35.6344,2088.40361138,0
+SQLV.US,D,20220502,000000,35.5873,36.0147,35.3786,36.0147,1687.0196802911,0
+SQLV.US,D,20220503,000000,36.154,36.4323,35.9751,36.3762,4115.4427621173,0
+SQLV.US,D,20220504,000000,36.313,37.189,36.1739,37.189,853.06660040955,0
+SQLV.US,D,20220505,000000,36.2831,36.2832,35.9949,36.0082,2118.582854319,0
+SQLV.US,D,20220506,000000,35.6371,35.7862,35.3687,35.5636,1653.8225130581,0
+SQLV.US,D,20220509,000000,34.6827,35.1553,34.5436,34.5883,6431.1966703045,0
+SQLV.US,D,20220510,000000,34.5038,34.5039,34.2956,34.2956,509.02323090475,0
+SQLV.US,D,20220511,000000,34.6331,34.6629,33.7381,33.7381,530.14870096207,0
+SQLV.US,D,20220512,000000,33.9309,34.0963,33.649,34.0486,659.91944559984,0
+SQLV.US,D,20220513,000000,34.9512,35.0307,34.9512,34.9862,3133.6113918346,0
+SQLV.US,D,20220516,000000,35.1003,35.1003,34.9649,34.9649,827.9172312937,0
+SQLV.US,D,20220517,000000,36.0852,36.0852,36.0852,36.0852,38.227041056088,0
+SQLV.US,D,20220518,000000,35.5574,35.5574,34.9737,34.9737,705.18831000837,0
+SQLV.US,D,20220519,000000,34.9762,34.9762,34.9762,34.9762,24.143394351214,0
+SQLV.US,D,20220520,000000,34.5336,34.8581,34.2554,34.8581,1005.9747646339,0
+SQLV.US,D,20220523,000000,34.981,35.3189,34.981,35.3189,110.65722410973,0
+SQLV.US,D,20220524,000000,34.1995,34.708,34.1995,34.708,1593.4640271801,0
+SQLV.US,D,20220525,000000,35.4757,35.4757,35.4757,35.4757,116.69307269753,0
+SQLV.US,D,20220526,000000,36.3826,36.3826,36.3826,36.3826,46.274839173159,0
+SQLV.US,D,20220527,000000,36.8499,36.9881,36.8499,36.9881,163.97388663533,0
+SQLV.US,D,20220531,000000,36.6574,36.6574,36.6574,36.6574,91.543703581685,0
+SQLV.US,D,20220601,000000,36.3428,36.6212,36.3428,36.6212,153.91413898899,0
+SQLV.US,D,20220602,000000,37.1878,37.1878,37.1878,37.1878,181.0754576341,0
+SQLV.US,D,20220603,000000,36.7008,36.8756,36.7008,36.8756,477.8380132011,0
+SQLV.US,D,20220606,000000,37.0785,37.1431,37.0785,37.1431,207.23080151458,0
+SQLV.US,D,20220607,000000,37.2274,37.4463,37.2274,37.4463,293.7446312731,0
+SQLV.US,D,20220608,000000,37.1431,37.1431,36.7504,36.8241,360.13896573894,0
+SQLV.US,D,20220609,000000,36.5218,36.5219,36.1896,36.1896,1040.1779066315,0
+SQLV.US,D,20220610,000000,35.0804,35.0804,35.0804,35.0804,67.400309230471,0
+SQLV.US,D,20220613,000000,33.7483,33.7483,33.5732,33.5732,751.46314918152,0
+SQLV.US,D,20220614,000000,33.7156,33.7156,33.7156,33.7156,57.340561584132,0
+SQLV.US,D,20220615,000000,34.0167,34.2098,34.0167,34.2098,142.84841657801,0
+SQLV.US,D,20220616,000000,32.5455,32.5455,32.5455,32.5455,132.78866893168,0
+SQLV.US,D,20220617,000000,32.9416,32.9416,32.9416,32.9416,146.87231563655,0
+SQLV.US,D,20220621,000000,33.6995,33.6995,33.3715,33.4109,1559.145438424,0
+SQLV.US,D,20220622,000000,33.1815,33.277,33.0718,33.1805,1930.13181284,0
+SQLV.US,D,20220623,000000,33.371,33.4515,33.371,33.4515,189.5038507152,0
+SQLV.US,D,20220624,000000,34.3285,34.3286,34.3126,34.3126,1419.7748815488,0
+SQLV.US,D,20220627,000000,34.6654,34.6654,34.5098,34.5098,510.3569312912,0
+SQLV.US,D,20220628,000000,34.0193,34.0193,34.0193,34.0193,67.1786137456,0
+SQLV.US,D,20220629,000000,33.4708,33.4708,33.4708,33.4708,142.3785545056,0
+SQLV.US,D,20220630,000000,33.3454,33.3454,33.3454,33.3454,116.3092417088,0
+SQLV.US,D,20220701,000000,33.3212,33.7447,33.3212,33.7447,1548.1161137792,0
+SQLV.US,D,20220705,000000,34.0533,34.0533,34.0533,34.0533,12.0319905216,0
+SQLV.US,D,20220706,000000,33.7002,33.7037,33.6285,33.6285,361.9623815248,0
+SQLV.US,D,20220707,000000,34.336,34.336,34.336,34.336,92.2452606656,0
+SQLV.US,D,20220708,000000,34.2942,34.2942,34.2942,34.2942,31.0826421808,0
+SQLV.US,D,20220711,000000,33.7865,33.7865,33.7865,33.7865,29.0773104272,0
+SQLV.US,D,20220712,000000,34.1889,34.1889,33.8615,33.8615,736.959419448,0
+SQLV.US,D,20220713,000000,33.8681,33.8845,33.8597,33.8845,862.292654048,0
+SQLV.US,D,20220714,000000,33.5334,33.5334,33.5334,33.5334,31.0826421808,0
+SQLV.US,D,20220715,000000,33.9741,34.314,33.9741,34.314,621.652843616,0
+SQLV.US,D,20220718,000000,34.2739,34.2739,34.2739,34.2739,16.0426540288,0
+SQLV.US,D,20220719,000000,35.3258,35.5303,35.3255,35.5303,200.53317536,0
+SQLV.US,D,20220720,000000,35.9043,36.0426,35.9043,36.0426,102.2719194336,0
+SQLV.US,D,20220721,000000,36.1445,36.1445,36.1445,36.1445,135.359893368,0
+SQLV.US,D,20220722,000000,36.1237,36.1237,35.5153,35.7064,792.106042672,0
+SQLV.US,D,20220725,000000,35.8192,35.8753,35.7746,35.8753,2051.4543839328,0
+SQLV.US,D,20220726,000000,35.7198,35.7198,35.6846,35.6846,513.3649289216,0
+SQLV.US,D,20220727,000000,36.0539,36.6176,36.0439,36.6176,819.1780213456,0
+SQLV.US,D,20220728,000000,36.7819,36.9853,36.7819,36.9853,3177.4481635792,0
+SQLV.US,D,20220729,000000,37.0313,37.3196,37.0313,37.3196,4899.0254740448,0
+SQLV.US,D,20220801,000000,37.3205,37.3205,37.2706,37.2706,708.8847748976,0
+SQLV.US,D,20220802,000000,37.2507,37.3105,37.0968,37.0968,1351.5936019264,0
+SQLV.US,D,20220803,000000,37.4999,37.6363,37.4999,37.6363,2042.4303910416,0
+SQLV.US,D,20220804,000000,37.3405,37.3803,37.331,37.331,780.0740521504,0
+SQLV.US,D,20220805,000000,37.2507,37.3553,37.2507,37.3553,715.9034360352,0
+SQLV.US,D,20220808,000000,37.7544,37.9189,37.678,37.678,790.1007109184,0
+SQLV.US,D,20220809,000000,36.8917,36.8917,36.8808,36.8808,401.06635072,0
+SQLV.US,D,20220810,000000,37.6796,37.8491,37.6795,37.8466,2569.8326422384,0
+SQLV.US,D,20220811,000000,38.0073,38.0073,38.0073,38.0073,477.2689573568,0
+SQLV.US,D,20220812,000000,38.5871,38.6626,38.4874,38.6626,553.4715639936,0
+SQLV.US,D,20220815,000000,38.5871,38.7096,38.5871,38.7096,543.4449052256,0
+SQLV.US,D,20220816,000000,38.8486,38.8486,38.8486,38.8486,16.0426540288,0
+SQLV.US,D,20220817,000000,38.5273,38.6967,37.9743,38.3478,80962.26155397,0
+SQLV.US,D,20220818,000000,38.2181,38.5871,38.1084,38.3478,26868.43750061,0
+SQLV.US,D,20220819,000000,38.1982,38.5173,37.8203,37.9389,7591.1833532528,0
+SQLV.US,D,20220822,000000,37.5,37.5,36.9814,37.0213,8122.5962679568,0
+SQLV.US,D,20220823,000000,36.9814,37.3205,36.9814,36.9914,1629.3320498,0
+SQLV.US,D,20220824,000000,37.0512,37.23,37.0014,37.0014,19805.65906443,0
+SQLV.US,D,20220825,000000,37.5,37.7194,37.2503,37.6496,6425.0829385344,0
+SQLV.US,D,20220826,000000,37.869,38.3079,36.5575,36.6423,82410.111080069,0
+SQLV.US,D,20220829,000000,36.2932,36.378,36.0593,36.1436,17099.463862947,0
+SQLV.US,D,20220830,000000,36.3132,36.3132,35.578,35.6647,19801.648400923,0
+SQLV.US,D,20220831,000000,35.8145,35.8145,35.3458,35.3524,20369.157287192,0
+SQLV.US,D,20220901,000000,35.0865,35.0865,34.6177,34.94,44396.03969295,0
+SQLV.US,D,20220902,000000,35.1962,35.3657,34.508,34.6077,4542.076421904,0
+SQLV.US,D,20220906,000000,34.5579,34.5579,33.9694,33.9694,32274.811908315,0
+SQLV.US,D,20220907,000000,33.9295,34.6783,33.9196,34.5878,6949.4771921008,0
+SQLV.US,D,20220908,000000,34.119,34.7089,34.119,34.7089,3737.9383887104,0
+SQLV.US,D,20220909,000000,35.1164,35.5153,35.0964,35.5153,8266.980154216,0
+SQLV.US,D,20220912,000000,35.7148,35.9143,35.7048,35.9143,9349.85930116,0
+SQLV.US,D,20220913,000000,35.0466,35.1372,34.2587,34.2587,1920.105154072,0
+SQLV.US,D,20220914,000000,34.1508,34.3784,34.1508,34.3085,5464.52902856,0
+SQLV.US,D,20220915,000000,34.3584,34.5379,34.1869,34.3085,4171.090047488,0
+SQLV.US,D,20220916,000000,33.7799,33.7984,33.4708,33.76,7376.6128556176,0
+SQLV.US,D,20220919,000000,33.45,33.8542,33.45,33.8,2892,0
+SQLV.US,D,20220920,000000,33.5,33.59,33.33,33.44,4664,0
+SQLV.US,D,20220921,000000,33.62,33.84,33.04,33.04,4558,0
+SQLV.US,D,20220922,000000,32.74,32.74,32.4,32.55,2845,0
+SQLV.US,D,20220923,000000,31.7919,31.88,31.4506,31.72,8695,0
+SQLV.US,D,20220926,000000,31.55,32.24,31.27,31.27,1710,0
+SQLV.US,D,20220927,000000,31.77,32,31.3201,31.5287,4710,0
+SQLV.US,D,20220928,000000,32,32.62,31.9999,32.33,3581,0
+SQLV.US,D,20220929,000000,31.4401,31.8322,31.44,31.8322,6428,0
+SQLV.US,D,20220930,000000,32.03,32.03,31.56,31.74,4645,0
+SQLV.US,D,20221003,000000,31.89,32.59,31.73,32.28,7118,0
+SQLV.US,D,20221004,000000,32.82,33.54,32.82,33.54,4867,0
+SQLV.US,D,20221005,000000,33.05,33.33,33.05,33.26,763,0
+SQLV.US,D,20221006,000000,33.5,33.5,33.2359,33.2359,1043,0
+SQLV.US,D,20221007,000000,32.43,32.43,32.28,32.28,343,0
+SQLV.US,D,20221010,000000,32.3541,32.445,32.2091,32.3566,2185,0
+SQLV.US,D,20221011,000000,32.28,32.72,32.11,32.3192,1786,0
+SQLV.US,D,20221012,000000,32.32,32.34,32.2816,32.2816,1988,0
+SQLV.US,D,20221013,000000,31.5,33.139,31.5,33.01,5946,0
+SQLV.US,D,20221014,000000,32.47,32.5,32.4401,32.5,10330,0
+SQLV.US,D,20221017,000000,33.2308,33.27,33.07,33.27,1139,0
+SQLV.US,D,20221018,000000,33.6301,33.71,33.5599,33.71,2245,0
+SQLV.US,D,20221019,000000,33.41,33.41,33,33,635,0
+SQLV.US,D,20221020,000000,32.6414,33.25,32.53,32.618,2801,0
+SQLV.US,D,20221021,000000,32.98,33.48,32.98,33.48,921,0
+SQLV.US,D,20221024,000000,33.62,33.76,33.6001,33.76,670,0
+SQLV.US,D,20221025,000000,34.07,34.53,34.07,34.53,574,0
+SQLV.US,D,20221026,000000,34.6201,35.18,34.6201,34.77,7513,0
+SQLV.US,D,20221027,000000,35.0999,35.1,34.55,34.55,28277,0
+SQLV.US,D,20221028,000000,35.4249,35.4249,35.4249,35.4249,71,0
+SQLV.US,D,20221031,000000,35.56,35.56,35.44,35.5055,830,0
+SQLV.US,D,20221101,000000,35.475,35.52,35.475,35.49,489,0
+SQLV.US,D,20221102,000000,35.2,35.2,34.4797,34.4797,1366,0
+SQLV.US,D,20221103,000000,34.02,34.1473,34.0136,34.0136,1191,0
+SQLV.US,D,20221104,000000,34.53,34.85,34.31,34.85,2531,0
+SQLV.US,D,20221107,000000,34.85,35.25,34.85,35.25,1193,0
+SQLV.US,D,20221108,000000,35.42,35.42,35.19,35.19,406,0
+SQLV.US,D,20221109,000000,34.7,34.79,34.1931,34.1931,1753,0
+SQLV.US,D,20221110,000000,35.6176,36.3497,35.6176,36.3497,1496,0
+SQLV.US,D,20221111,000000,36.8,36.8,36.7561,36.7561,509,0
+SQLV.US,D,20221114,000000,36.73,36.7567,36.3972,36.3972,6684,0
+SQLV.US,D,20221115,000000,36.9201,37.295,36.8744,36.8744,721,0
+SQLV.US,D,20221116,000000,36.37,36.37,36.2235,36.2235,210,0
+SQLV.US,D,20221117,000000,35.75,36.28,35.75,36.1374,6953,0
+SQLV.US,D,20221118,000000,36.34,36.34,36.24,36.2947,779,0
+SQLV.US,D,20221121,000000,36.15,36.16,36.05,36.0884,4172,0
+SQLV.US,D,20221122,000000,36.22,36.52,36.209,36.52,498,0
+SQLV.US,D,20221123,000000,36.4659,36.6,36.4659,36.5345,944,0
+SQLV.US,D,20221125,000000,36.563,36.563,36.563,36.563,96,0
+SQLV.US,D,20221128,000000,35.8937,35.8937,35.8937,35.8937,409,0
+SQLV.US,D,20221129,000000,36.09,36.0901,36.0158,36.0158,1164,0
+SQLV.US,D,20221130,000000,35.9,36.8383,35.62,36.8383,928,0
+SQLV.US,D,20221201,000000,36.95,37.04,36.94,36.9414,2680,0
+SQLV.US,D,20221202,000000,36.19,37.0614,36.19,37.0614,31514,0
+SQLV.US,D,20221205,000000,36.97,36.97,36.1,36.29,1353,0
+SQLV.US,D,20221206,000000,35.87,35.905,35.865,35.905,958,0
+SQLV.US,D,20221207,000000,35.92,35.92,35.75,35.7617,47581,0
+SQLV.US,D,20221208,000000,35.54,36.17,35.54,35.9379,20587,0
+SQLV.US,D,20221209,000000,35.89,35.9034,35.41,35.41,7385,0
+SQLV.US,D,20221212,000000,35.8299,35.8299,35.67,35.71,3027,0
+SQLV.US,D,20221213,000000,36.83,36.83,36.05,36.09,10116,0
+SQLV.US,D,20221214,000000,36.1513,36.1513,35.5799,35.7,8887,0
+SQLV.US,D,20221215,000000,35.41,35.41,34.769,34.7714,5695,0
+SQLV.US,D,20221216,000000,34.3801,34.5325,34.38,34.5325,1278,0
+SQLV.US,D,20221219,000000,34.28,34.28,33.86,33.86,437,0
+SQLV.US,D,20221220,000000,34.1899,34.1899,34.0001,34.07,2514,0
+SQLV.US,D,20221221,000000,34.18,34.77,34.18,34.54,7521,0
+SQLV.US,D,20221222,000000,34.31,34.31,34.31,34.31,575,0
+SQLV.US,D,20221223,000000,34.0581,34.39,34.0581,34.39,846,0
+SQLV.US,D,20221227,000000,34.39,34.39,34.252,34.252,1315,0
+SQLV.US,D,20221228,000000,34.22,34.22,33.69,33.79,4933,0
+SQLV.US,D,20221229,000000,34.33,34.58,34.33,34.39,819,0
+SQLV.US,D,20221230,000000,34.373,34.3908,34.22,34.3908,9331,0
+SQLV.US,D,20230103,000000,34.5952,34.5952,34.2701,34.4905,781,0
+SQLV.US,D,20230104,000000,34.96,34.96,34.86,34.86,311,0
+SQLV.US,D,20230105,000000,34.7166,34.7166,34.7166,34.7166,156,0
+SQLV.US,D,20230106,000000,35.33,35.492,35.33,35.492,1749,0
+SQLV.US,D,20230109,000000,35.81,35.81,35.465,35.465,746,0
+SQLV.US,D,20230110,000000,35.6057,35.945,35.6057,35.945,933,0
+SQLV.US,D,20230111,000000,36.175,36.2799,36.15,36.275,863,0
+SQLV.US,D,20230112,000000,36.37,36.7501,36.36,36.715,2744,0
+SQLV.US,D,20230113,000000,36.84,36.9523,36.84,36.935,1724,0
+SQLV.US,D,20230117,000000,36.78,36.84,36.7401,36.815,1572,0
+SQLV.US,D,20230118,000000,37.1,37.1,36.37,36.4072,5724,0
+SQLV.US,D,20230119,000000,35.945,36.2917,35.935,36.2413,11930,0
+SQLV.US,D,20230120,000000,36.45,37,36.45,37,540,0
+SQLV.US,D,20230123,000000,37.08,37.44,37,37.44,3570,0
+SQLV.US,D,20230124,000000,37.31,37.41,37.2596,37.2596,761,0
+SQLV.US,D,20230125,000000,37.065,37.54,37.065,37.54,2092,0
+SQLV.US,D,20230126,000000,37.35,37.5356,37.35,37.5356,607,0
+SQLV.US,D,20230127,000000,37.62,37.725,37.62,37.6909,2219,0
+SQLV.US,D,20230130,000000,37.29,37.61,37.17,37.17,599,0
+SQLV.US,D,20230131,000000,37.57,38.34,37.5699,38.34,4704,0
+SQLV.US,D,20230201,000000,38.15,38.9,38.14,38.9,3746,0
+SQLV.US,D,20230202,000000,39.05,39.58,38.97,39.52,7955,0
+SQLV.US,D,20230203,000000,39.6799,39.75,39.45,39.45,5415,0
+SQLV.US,D,20230206,000000,39.45,39.45,38.76,38.8426,1495,0
+SQLV.US,D,20230207,000000,39,39.04,38.5499,39.04,1811,0
+SQLV.US,D,20230208,000000,38.85,38.85,38.5816,38.5816,666,0
+SQLV.US,D,20230209,000000,38.21,38.21,38.21,38.21,201,0
+SQLV.US,D,20230210,000000,38.14,38.29,38.1187,38.29,536,0
+SQLV.US,D,20230213,000000,38.13,38.79,38.13,38.58,1369,0
+SQLV.US,D,20230214,000000,38.6,38.7319,38.47,38.7319,856,0
+SQLV.US,D,20230215,000000,39.09,39.1469,39.09,39.1469,4218,0
+SQLV.US,D,20230216,000000,38.82,38.8357,38.82,38.8357,216,0
+SQLV.US,D,20230217,000000,38.7001,38.98,38.7001,38.9394,3770,0
+SQLV.US,D,20230221,000000,38.44,38.44,37.65,37.65,7607,0
+SQLV.US,D,20230222,000000,37.99,37.99,37.7751,37.8362,6553,0
+SQLV.US,D,20230223,000000,38.06,38.13,37.68,38.0816,6898,0
+SQLV.US,D,20230224,000000,37.5799,37.6825,37.51,37.6825,11227,0
+SQLV.US,D,20230227,000000,37.79,38.005,37.79,37.8003,1828,0
+SQLV.US,D,20230228,000000,38.05,38.11,37.9218,37.9218,3328,0
+SQLV.US,D,20230301,000000,37.94,38.02,37.76,37.8751,8848,0
+SQLV.US,D,20230302,000000,37.89,38.08,37.75,37.9511,3308,0
+SQLV.US,D,20230303,000000,38.13,38.38,38.13,38.3394,2884,0
+SQLV.US,D,20230306,000000,38.29,38.29,37.4899,37.58,1606,0
+SQLV.US,D,20230307,000000,37.3219,37.3219,37.1,37.11,1289,0
+SQLV.US,D,20230308,000000,37.14,37.2686,36.99,37.2686,6279,0
+SQLV.US,D,20230309,000000,36.7,36.7,36.29,36.29,734,0
+SQLV.US,D,20230310,000000,35.82,35.82,35.21,35.325,1457,0
+SQLV.US,D,20230313,000000,34.58,34.58,34.3,34.3,769,0
+SQLV.US,D,20230314,000000,35.405,35.405,34.85,34.88,1201,0
+SQLV.US,D,20230315,000000,34,34.2659,33.9399,34.2659,517,0
+SQLV.US,D,20230316,000000,34.8483,34.8483,34.8483,34.8483,215,0
+SQLV.US,D,20230317,000000,33.8633,33.8633,33.8633,33.8633,34,0
+SQLV.US,D,20230320,000000,34.35,34.3501,34.14,34.1719,5271,0
+SQLV.US,D,20230321,000000,34.88,35,34.75,35,2043,0
+SQLV.US,D,20230322,000000,34.93,35.7,34.17,34.183,134180,0
+SQLV.US,D,20230323,000000,34.115,34.115,33.9451,33.9451,567,0
+SQLV.US,D,20230324,000000,33.5899,34.19,33.5899,34.1394,2483,0
+SQLV.US,D,20230327,000000,34.73,34.77,34.6259,34.6259,4821,0
+SQLV.US,D,20230328,000000,34.6501,34.6501,34.5433,34.5433,481,0
+SQLV.US,D,20230329,000000,34.81,34.855,34.71,34.855,8731,0
+SQLV.US,D,20230330,000000,35.03,35.0301,34.7989,34.86,1887,0
+SQLV.US,D,20230331,000000,34.97,35.38,34.97,35.38,1733,0
+SQLV.US,D,20230403,000000,35.48,35.57,35.23,35.57,3647,0
+SQLV.US,D,20230404,000000,34.79,34.82,34.77,34.7905,8827,0
+SQLV.US,D,20230405,000000,34.471,34.471,34.311,34.46,2184,0
+SQLV.US,D,20230406,000000,34.53,34.53,34.4,34.4,445,0
+SQLV.US,D,20230410,000000,34.28,34.93,34.28,34.84,1377,0
+SQLV.US,D,20230411,000000,35.44,35.46,35.3067,35.3067,1024,0
+SQLV.US,D,20230412,000000,35.69,35.69,35,35,1314,0
+SQLV.US,D,20230413,000000,35.5134,35.5134,35.5134,35.5134,140,0
+SQLV.US,D,20230414,000000,35.64,35.64,35.2,35.2841,489,0
+SQLV.US,D,20230417,000000,35.3484,35.475,35.33,35.475,885,0
+SQLV.US,D,20230418,000000,35.64,35.65,35.33,35.33,428,0
+SQLV.US,D,20230419,000000,35.2844,35.5209,35.2844,35.4497,778,0
+SQLV.US,D,20230420,000000,35.32,35.3937,35.32,35.3937,1059,0
+SQLV.US,D,20230421,000000,35.1959,35.29,35.1959,35.29,215,0
+SQLV.US,D,20230424,000000,35.2,35.2,35.155,35.155,1924,0
+SQLV.US,D,20230425,000000,34.6476,34.6476,34.285,34.285,526,0
+SQLV.US,D,20230426,000000,34.14,34.14,33.8651,33.8651,427,0
+SQLV.US,D,20230427,000000,34.12,34.287,34.1,34.2548,20405,0
+SQLV.US,D,20230428,000000,34.5,34.6601,34.5,34.6478,5941,0
+SQLV.US,D,20230501,000000,34.7696,34.8699,34.61,34.85,12135,0
+SQLV.US,D,20230502,000000,34.52,34.52,33.7087,33.98,3389,0
+SQLV.US,D,20230503,000000,34.05,34.43,33.85,33.85,14528,0
+SQLV.US,D,20230504,000000,33.15,33.15,33.07,33.11,2332,0
+SQLV.US,D,20230505,000000,34.015,34.07,34.01,34.07,4148,0
+SQLV.US,D,20230508,000000,34.03,34.03,33.94,33.99,2466,0
+SQLV.US,D,20230509,000000,33.9005,33.9005,33.75,33.75,6003,0
+SQLV.US,D,20230510,000000,33.91,33.91,33.91,33.91,395,0
+SQLV.US,D,20230511,000000,33.73,33.8225,33.73,33.8225,192,0
+SQLV.US,D,20230512,000000,33.64,33.7756,33.64,33.7756,346,0
+SQLV.US,D,20230515,000000,33.93,34.225,33.93,34.1,4448,0
+SQLV.US,D,20230516,000000,33.9199,33.9695,33.825,33.825,2272,0
+SQLV.US,D,20230517,000000,33.9397,34.57,33.9397,34.5623,809,0
+SQLV.US,D,20230518,000000,34.84,34.945,34.62,34.945,3079,0
+SQLV.US,D,20230519,000000,34.986,34.986,34.7,34.7627,955,0
+SQLV.US,D,20230522,000000,35.0141,35.0141,35.006,35.006,413,0
+SQLV.US,D,20230523,000000,35.02,35.02,34.9648,34.9648,295,0
+SQLV.US,D,20230524,000000,34.55,34.5501,34.44,34.44,1237,0
+SQLV.US,D,20230525,000000,34.53,34.53,34.35,34.35,367,0
+SQLV.US,D,20230526,000000,34.92,34.9201,34.78,34.83,2474,0
+SQLV.US,D,20230530,000000,34.685,34.685,34.51,34.55,14860,0
+SQLV.US,D,20230531,000000,34.38,34.38,34,34.08,7299,0
+SQLV.US,D,20230601,000000,34.08,34.53,34.08,34.53,1254,0
+SQLV.US,D,20230602,000000,34.97,35.71,34.97,35.71,5215,0
+SQLV.US,D,20230605,000000,35.46,35.46,35.05,35.05,1631,0
+SQLV.US,D,20230606,000000,36.0543,36.1826,36.0543,36.1826,615,0
+SQLV.US,D,20230607,000000,36.66,37.14,36.66,37.11,4507,0
+SQLV.US,D,20230608,000000,37.12,37.12,36.8,36.96,6115,0
+SQLV.US,D,20230609,000000,36.755,36.7561,36.51,36.63,3766,0
+SQLV.US,D,20230612,000000,36.6553,36.6553,36.6553,36.6553,73,0
+SQLV.US,D,20230613,000000,37.1,37.1,36.9525,36.9525,577,0
+SQLV.US,D,20230614,000000,37.11,37.11,36.5,36.5,658,0
+SQLV.US,D,20230615,000000,36.4699,36.81,36.4699,36.7716,12616,0
+SQLV.US,D,20230616,000000,36.49,36.49,36.4,36.4,1143,0
+SQLV.US,D,20230620,000000,36.3601,36.3751,36.3438,36.3438,1776,0
+SQLV.US,D,20230621,000000,36.06,36.5,36.06,36.09,3408,0
+SQLV.US,D,20230622,000000,36.1,36.1,35.88,35.88,580,0
+SQLV.US,D,20230623,000000,35.64,35.8841,35.46,35.46,992,0
+SQLV.US,D,20230626,000000,35.84,35.84,35.53,35.63,1049,0
+SQLV.US,D,20230627,000000,35.61,36.0998,35.6099,36.015,1138,0
+SQLV.US,D,20230628,000000,35.94,36.1633,35.94,36.1308,2065,0
+SQLV.US,D,20230629,000000,36.15,36.7324,36.15,36.7324,3062,0
+SQLV.US,D,20230630,000000,36.99,36.99,36.64,36.64,4780,0
+SQLV.US,D,20230703,000000,36.95,36.9633,36.95,36.9633,410,0
+SQLV.US,D,20230705,000000,36.6,36.6,36.5082,36.5082,581,0
+SQLV.US,D,20230706,000000,35.9299,35.9835,35.9299,35.9835,522,0
+SQLV.US,D,20230707,000000,36.2799,36.5597,36.2799,36.3439,6758,0
+SQLV.US,D,20230710,000000,36.7,36.7201,36.6999,36.7081,1051,0
+SQLV.US,D,20230711,000000,36.96,37.0738,36.855,37.0738,1807,0
+SQLV.US,D,20230712,000000,37.5327,37.5327,37.4481,37.4481,283,0
+SQLV.US,D,20230713,000000,37.6974,37.6974,37.6974,37.6974,46,0
+SQLV.US,D,20230714,000000,37.1101,37.3966,37.11,37.3966,458,0
+SQLV.US,D,20230717,000000,37.41,37.8801,37.4,37.7545,720,0
+SQLV.US,D,20230718,000000,38,38.3397,38,38.2603,1789,0
+SQLV.US,D,20230719,000000,38.39,38.45,38.34,38.4438,2223,0
+SQLV.US,D,20230720,000000,38.0098,38.0922,38.0098,38.0922,394,0
+SQLV.US,D,20230721,000000,38.0601,38.07,37.9513,37.9513,769,0
+SQLV.US,D,20230724,000000,38.23,38.3129,38.23,38.3129,251,0
+SQLV.US,D,20230725,000000,38.38,38.5375,38.3209,38.3209,2916,0
+SQLV.US,D,20230726,000000,38.68,38.68,38.5794,38.5794,331,0
+SQLV.US,D,20230727,000000,38.25,38.2693,38.2463,38.2693,370,0
+SQLV.US,D,20230728,000000,38.6956,38.6956,38.69,38.69,500,0
+SQLV.US,D,20230731,000000,38.86,38.955,38.8599,38.95,1443,0
+SQLV.US,D,20230801,000000,38.8101,39,38.81,39,760,0
+SQLV.US,D,20230802,000000,38.61,38.66,38.57,38.6035,36561,0
+SQLV.US,D,20230803,000000,38.37,38.71,38.37,38.6243,1689,0
+SQLV.US,D,20230804,000000,38.8749,38.8749,38.4898,38.4898,1117,0
+SQLV.US,D,20230807,000000,38.63,38.7053,38.62,38.7053,999,0
+SQLV.US,D,20230808,000000,38.17,38.5152,38.17,38.5037,2912,0
+SQLV.US,D,20230809,000000,38.24,38.2955,38.24,38.2955,1600,0
+SQLV.US,D,20230810,000000,38,38.0751,38,38.0751,1020,0
+SQLV.US,D,20230811,000000,37.86,38.2199,37.86,38.08,1849,0
+SQLV.US,D,20230814,000000,38,38.01,37.84,37.92,1372,0
+SQLV.US,D,20230815,000000,37.74,37.74,37.6652,37.6652,579,0
+SQLV.US,D,20230816,000000,37.3973,37.3973,37.2533,37.2533,723,0
+SQLV.US,D,20230817,000000,37.04,37.04,37.0153,37.0153,1311,0
+SQLV.US,D,20230818,000000,37.11,37.2,37.01,37.02,1235,0
+SQLV.US,D,20230821,000000,37.07,37.0701,37.0073,37.0073,428,0
+SQLV.US,D,20230822,000000,36.89,36.8921,36.8651,36.8651,426,0
+SQLV.US,D,20230823,000000,36.95,37.0692,36.95,37.0692,412,0
+SQLV.US,D,20230824,000000,36.86,36.86,36.66,36.66,2451,0
+SQLV.US,D,20230825,000000,36.84,36.84,36.68,36.7,1856,0
+SQLV.US,D,20230828,000000,37.12,37.12,37.03,37.0507,1150,0
+SQLV.US,D,20230829,000000,37.4934,37.4934,37.4541,37.4541,365,0
+SQLV.US,D,20230830,000000,37.6403,37.65,37.585,37.585,1009,0
+SQLV.US,D,20230831,000000,37.4403,37.5,37.4403,37.4827,1985,0
+SQLV.US,D,20230901,000000,37.9,37.9191,37.885,37.9191,551,0
+SQLV.US,D,20230905,000000,37.72,37.72,36.9441,36.9441,22517,0
+SQLV.US,D,20230906,000000,37.3299,37.3299,36.63,36.7875,2539,0
+SQLV.US,D,20230907,000000,36.51,36.51,36.355,36.355,3328,0
+SQLV.US,D,20230908,000000,36.36,36.36,36.2183,36.2183,369,0
+SQLV.US,D,20230911,000000,36.4339,36.4339,36.32,36.3217,710,0
+SQLV.US,D,20230912,000000,36.31,36.31,36.26,36.2663,1185,0
+SQLV.US,D,20230913,000000,36.17,36.225,36.02,36.0551,9687,0
+SQLV.US,D,20230914,000000,36.81,36.81,36.62,36.7104,1199,0
+SQLV.US,D,20230915,000000,36.4,36.4,36.3024,36.3024,215,0
+SQLV.US,D,20230918,000000,36.17,36.17,35.94,35.94,545,0
+SQLV.US,D,20230919,000000,36.18,36.18,35.94,36.004,2208,0
+SQLV.US,D,20230920,000000,36.24,36.24,35.7674,35.7674,866,0
+SQLV.US,D,20230921,000000,35.66,35.66,35.5829,35.5829,3404,0
+SQLV.US,D,20230922,000000,35.759,35.759,35.4968,35.4968,3834,0
+SQLV.US,D,20230925,000000,35.71,35.76,35.7075,35.7075,620,0
+SQLV.US,D,20230926,000000,35.402,35.4103,35.3437,35.3437,758,0
+SQLV.US,D,20230927,000000,35.7,35.76,35.6726,35.6726,976,0
+SQLV.US,D,20230928,000000,36.2458,36.26,36.12,36.12,879,0
+SQLV.US,D,20230929,000000,36.17,36.1701,35.9836,35.9836,1291,0
+SQLV.US,D,20231002,000000,35.9102,35.9102,35.51,35.5952,3122,0
+SQLV.US,D,20231003,000000,35.52,35.52,35.0892,35.0892,11585,0
+SQLV.US,D,20231004,000000,35.11,35.1767,34.88,35.1767,2225,0
+SQLV.US,D,20231005,000000,35.13,35.2,35.13,35.1855,630,0
+SQLV.US,D,20231006,000000,35.3797,35.3797,35.24,35.3134,329,0
+SQLV.US,D,20231009,000000,35.17,35.5929,35.17,35.5929,26843,0
+SQLV.US,D,20231010,000000,36.03,36.03,35.905,35.905,921,0
+SQLV.US,D,20231011,000000,36.04,36.04,35.8702,35.8702,301,0
+SQLV.US,D,20231012,000000,35.44,35.44,35.13,35.2286,941,0
+SQLV.US,D,20231013,000000,35.32,35.32,34.7349,34.7349,2340,0
+SQLV.US,D,20231016,000000,35.09,35.39,35.09,35.3353,1008,0
+SQLV.US,D,20231017,000000,35.72,35.92,35.72,35.7942,21431,0
+SQLV.US,D,20231018,000000,35.26,35.2673,35.14,35.14,385,0
+SQLV.US,D,20231019,000000,34.89,35.05,34.5989,34.5989,706,0
+SQLV.US,D,20231020,000000,34.3219,34.33,34.1825,34.1825,843,0
+SQLV.US,D,20231023,000000,33.89,34.27,33.72,33.72,11528,0
+SQLV.US,D,20231024,000000,34.1769,34.1769,33.95,34.0172,4846,0
+SQLV.US,D,20231025,000000,33.78,33.78,33.57,33.6333,874,0
+SQLV.US,D,20231026,000000,33.81,33.88,33.696,33.7669,772,0
+SQLV.US,D,20231027,000000,33.7,33.7201,33.45,33.536,11610,0
+SQLV.US,D,20231030,000000,33.83,33.97,33.83,33.8882,1153,0
+SQLV.US,D,20231031,000000,33.95,34.16,33.95,34.079,8478,0
+SQLV.US,D,20231101,000000,34.05,34.26,33.92,34.22,2297,0
+SQLV.US,D,20231102,000000,34.42,35.05,34.42,34.9728,5225,0
+SQLV.US,D,20231103,000000,35.76,36.06,35.67,35.8366,10771,0
+SQLV.US,D,20231106,000000,35.71,35.71,35.4,35.5006,2516,0
+SQLV.US,D,20231107,000000,35.28,35.2801,35.2608,35.2608,401,0
+SQLV.US,D,20231108,000000,34.9665,34.9665,34.9665,34.9665,165,0
+SQLV.US,D,20231109,000000,35.1,35.1,34.7093,34.7093,813,0
+SQLV.US,D,20231110,000000,35.06,35.09,34.6899,35.016,9804,0
+SQLV.US,D,20231113,000000,35.0742,35.0742,35.0742,35.0742,117,0
+SQLV.US,D,20231114,000000,36.7,36.7744,36.7,36.7744,857,0
+SQLV.US,D,20231115,000000,36.85,37.28,36.85,36.8746,6854,0
+SQLV.US,D,20231116,000000,36.85,36.85,36.23,36.335,5590,0
+SQLV.US,D,20231117,000000,36.7281,36.9,36.7281,36.8427,1231,0
+SQLV.US,D,20231120,000000,36.77,36.96,36.7699,36.93,1565,0
+SQLV.US,D,20231121,000000,36.67,36.67,36.6176,36.6176,1619,0
+SQLV.US,D,20231122,000000,36.76,36.7975,36.76,36.7975,249,0
+SQLV.US,D,20231124,000000,37.11,37.11,37.11,37.11,72,0
+SQLV.US,D,20231127,000000,36.93,37.08,36.88,36.98,7834,0
+SQLV.US,D,20231128,000000,36.7,36.7,36.6245,36.6245,656,0
+SQLV.US,D,20231129,000000,37,37,36.7773,36.7773,5964,0
+SQLV.US,D,20231130,000000,36.85,36.9201,36.76,36.76,2118,0
+SQLV.US,D,20231201,000000,37.19,37.99,37.19,37.92,9469,0
+SQLV.US,D,20231204,000000,38.39,38.39,38.39,38.39,312,0
+SQLV.US,D,20231205,000000,37.87,37.88,37.83,37.86,795,0
+SQLV.US,D,20231206,000000,38.01,38.35,37.7302,37.7302,20428,0
+SQLV.US,D,20231207,000000,38.0704,38.1367,38.0704,38.1367,492,0
+SQLV.US,D,20231208,000000,38.4,38.4093,38.35,38.4093,1685,0
+SQLV.US,D,20231211,000000,38.56,38.65,38.5599,38.65,1100,0
+SQLV.US,D,20231212,000000,38.42,38.56,38.42,38.55,858,0
+SQLV.US,D,20231213,000000,38.34,39.531,38.1,39.531,7531,0
+SQLV.US,D,20231214,000000,40,40.52,40,40.27,9104,0
+SQLV.US,D,20231215,000000,40.59,40.59,40.03,40.2226,2046,0
+SQLV.US,D,20231218,000000,40.27,40.27,40.1347,40.1347,1372,0
+SQLV.US,D,20231219,000000,40.8075,41.013,40.8075,41.013,1239,0
+SQLV.US,D,20231220,000000,41,41.55,40.4495,40.4495,2971,0
+SQLV.US,D,20231221,000000,40.8823,41.0756,40.8823,41.0756,3179,0
+SQLV.US,D,20231222,000000,41.48,41.48,41.3481,41.3481,873,0
+SQLV.US,D,20231226,000000,41.49,41.87,41.4899,41.8186,2299,0
+SQLV.US,D,20231227,000000,41.82,41.9499,41.7994,41.7994,4754,0
+SQLV.US,D,20231228,000000,41.79,41.79,41.63,41.6888,2558,0
+SQLV.US,D,20231229,000000,41.6478,41.6478,41.1784,41.1784,1722,0
+SQLV.US,D,20240102,000000,41.13,41.32,40.9248,41.0306,2050,0
+SQLV.US,D,20240103,000000,40.75,40.75,40.11,40.22,1679,0
+SQLV.US,D,20240104,000000,40.13,40.24,40.1,40.1185,6927,0
+SQLV.US,D,20240105,000000,40.3344,40.35,39.85,39.9,3818,0
+SQLV.US,D,20240108,000000,39.96,40.3572,39.92,40.3572,27853,0
+SQLV.US,D,20240109,000000,39.82,39.88,39.8,39.8266,3367,0
+SQLV.US,D,20240110,000000,39.86,40,39.56,40,2248,0
+SQLV.US,D,20240111,000000,39.32,39.7072,39.28,39.7072,18933,0
+SQLV.US,D,20240112,000000,39.5806,39.5859,39.5806,39.5859,252,0
+SQLV.US,D,20240116,000000,39.19,39.19,39.11,39.1377,1739,0
+SQLV.US,D,20240117,000000,38.99,39.0221,38.81,39.0221,4583,0
+SQLV.US,D,20240118,000000,39.13,39.52,39.13,39.52,8716,0
+SQLV.US,D,20240119,000000,39.33,39.7138,39.24,39.7138,2741,0
+SQLV.US,D,20240122,000000,40.35,40.5596,40.28,40.5596,4636,0
+SQLV.US,D,20240123,000000,40.8,40.8,40.3549,40.3549,637,0
+SQLV.US,D,20240124,000000,40.3017,40.37,40.02,40.02,3375,0
+SQLV.US,D,20240125,000000,40.34,40.61,40.3,40.3986,1147,0
+SQLV.US,D,20240126,000000,40.67,40.67,40.31,40.4828,1550,0
+SQLV.US,D,20240129,000000,40.16,40.8666,40.16,40.8666,1101,0
+SQLV.US,D,20240130,000000,40.77,40.98,40.725,40.98,1597,0
+SQLV.US,D,20240131,000000,40.42,40.42,40.0172,40.0172,2376,0
+SQLV.US,D,20240201,000000,40.23,40.3439,40.08,40.3439,12447,0
+SQLV.US,D,20240202,000000,40.1193,40.1193,40.1193,40.1193,215,0
+SQLV.US,D,20240205,000000,39.7003,39.7003,39.5644,39.5644,286,0
+SQLV.US,D,20240206,000000,39.81,39.88,39.71,39.71,14663,0
+SQLV.US,D,20240207,000000,39.86,39.86,39.4899,39.6227,4615,0
+SQLV.US,D,20240208,000000,39.84,40.1252,39.8257,40.1252,2812,0
+SQLV.US,D,20240209,000000,40.19,40.5342,40.18,40.5342,1994,0
+SQLV.US,D,20240212,000000,40.54,41.2993,40.54,41.28,1232,0
+SQLV.US,D,20240213,000000,40.16,40.24,39.43,39.6445,3483,0
+SQLV.US,D,20240214,000000,40.11,40.4348,40.11,40.4348,585,0
+SQLV.US,D,20240215,000000,40.82,41.355,40.8199,41.355,2275,0
+SQLV.US,D,20240216,000000,41.16,41.18,40.8086,40.8086,4325,0
+SQLV.US,D,20240220,000000,40.39,40.39,40.19,40.19,4443,0
+SQLV.US,D,20240221,000000,40.05,40.13,39.84,39.97,9986,0
+SQLV.US,D,20240222,000000,40.08,40.13,39.83,39.96,3050,0
+SQLV.US,D,20240223,000000,40.22,40.565,40.2,40.38,1299,0
+SQLV.US,D,20240226,000000,40.49,40.75,40.4899,40.59,3984,0
+SQLV.US,D,20240227,000000,40.95,41.03,40.9453,41.0162,643,0
+SQLV.US,D,20240228,000000,40.68,40.82,40.5483,40.5483,9028,0
+SQLV.US,D,20240229,000000,40.82,40.8852,40.75,40.8852,1221,0
+SQLV.US,D,20240301,000000,40.54,40.9626,40.54,40.9626,626,0
+SQLV.US,D,20240304,000000,41.34,41.34,40.7821,40.7821,980,0
+SQLV.US,D,20240305,000000,40.49,40.5129,40.49,40.5129,447,0
+SQLV.US,D,20240306,000000,40.74,40.74,40.6006,40.6006,681,0
+SQLV.US,D,20240307,000000,41.01,41.0505,40.9561,40.9561,8563,0
+SQLV.US,D,20240308,000000,41.47,41.47,40.88,40.9302,13748,0
+SQLV.US,D,20240311,000000,40.77,40.8054,40.74,40.8054,1556,0
+SQLV.US,D,20240312,000000,40.78,40.78,40.54,40.6543,7910,0
+SQLV.US,D,20240313,000000,40.701,40.8901,40.701,40.7564,741,0
+SQLV.US,D,20240314,000000,40.23,40.2301,40.02,40.046,21576,0
+SQLV.US,D,20240315,000000,40.21,40.22,40.12,40.2079,3175,0
+SQLV.US,D,20240318,000000,40.16,40.16,39.8027,39.8027,4103,0
+SQLV.US,D,20240319,000000,39.84,40.03,39.7399,40.0172,8581,0
+SQLV.US,D,20240320,000000,40,40.885,39.96,40.7651,4889,0
+SQLV.US,D,20240321,000000,40.97,41.0642,40.97,41.0642,5867,0
+SQLV.US,D,20240322,000000,40.83,40.83,40.5055,40.5055,4862,0
+SQLV.US,D,20240325,000000,40.6569,40.6569,40.5259,40.5259,916,0
+SQLV.US,D,20240326,000000,40.485,40.485,40.3574,40.3574,1072,0
+SQLV.US,D,20240327,000000,41.1558,41.1558,41.1558,41.1558,190,0
+SQLV.US,D,20240328,000000,41.23,41.5005,41.23,41.5005,4433,0
+SQLV.US,D,20240401,000000,41.64,41.64,41.13,41.1585,2603,0
+SQLV.US,D,20240402,000000,40.71,40.71,40.44,40.5319,999,0
+SQLV.US,D,20240403,000000,40.74,40.7422,40.66,40.7422,2290,0
+SQLV.US,D,20240404,000000,41.1,41.12,40.38,40.38,2955,0
+SQLV.US,D,20240405,000000,40.37,40.5,40.37,40.5,506,0
+SQLV.US,D,20240408,000000,40.8097,40.81,40.7051,40.7051,806,0
+SQLV.US,D,20240409,000000,40.8,40.8944,40.7968,40.8944,1154,0
+SQLV.US,D,20240410,000000,39.97,39.97,39.73,39.812,1860,0
+SQLV.US,D,20240411,000000,39.8301,39.9899,39.8301,39.9387,1113,0
+SQLV.US,D,20240412,000000,39.5,39.5,39.17,39.2818,6494,0
+SQLV.US,D,20240415,000000,39.51,39.51,38.79,38.9273,2816,0
+SQLV.US,D,20240416,000000,38.61,38.9162,38.59,38.825,1659,0
+SQLV.US,D,20240417,000000,39.11,39.11,38.4384,38.4384,719,0
+SQLV.US,D,20240418,000000,38.5,38.5,38.2965,38.2965,747,0
+SQLV.US,D,20240419,000000,38.58,38.69,38.55,38.67,1556,0
+SQLV.US,D,20240422,000000,38.84,39.19,38.7721,39.003,33707,0
+SQLV.US,D,20240423,000000,39.37,39.6272,39.37,39.4658,2602,0
+SQLV.US,D,20240424,000000,39.31,39.3536,38.98,39.3536,26873,0
+SQLV.US,D,20240425,000000,38.84,38.9363,38.84,38.9363,730,0
+SQLV.US,D,20240426,000000,39.03,39.1501,39.03,39.1091,3061,0
+SQLV.US,D,20240429,000000,39.182,39.27,39.182,39.27,496,0
+SQLV.US,D,20240430,000000,39,39.05,38.5259,38.5259,3954,0
+SQLV.US,D,20240501,000000,38.78,38.78,38.69,38.7305,1414,0
+SQLV.US,D,20240502,000000,38.95,39.331,38.95,39.331,398,0
+SQLV.US,D,20240503,000000,39.88,39.88,39.4747,39.4747,1046,0
+SQLV.US,D,20240506,000000,39.74,39.82,39.7049,39.7049,1759,0
+SQLV.US,D,20240507,000000,39.9751,39.98,39.7511,39.7511,1705,0
+SQLV.US,D,20240508,000000,39.43,39.8359,39.43,39.8359,870,0
+SQLV.US,D,20240509,000000,39.9,40.2287,39.8722,40.2287,2975,0
+SQLV.US,D,20240510,000000,40.34,40.34,39.8799,39.95,2637,0
+SQLV.US,D,20240513,000000,40.4036,40.4036,40.2204,40.2204,2818,0
+SQLV.US,D,20240514,000000,40.4499,40.62,40.42,40.43,9161,0
+SQLV.US,D,20240515,000000,40.59,40.6991,40.59,40.6991,2568,0
+SQLV.US,D,20240516,000000,40.69,40.71,40.6636,40.6933,1389,0
+SQLV.US,D,20240517,000000,40.72,40.72,40.5,40.5881,631,0
+SQLV.US,D,20240520,000000,40.7299,40.7299,40.51,40.6,14653,0
+SQLV.US,D,20240521,000000,40.43,40.5029,40.43,40.5029,326,0
+SQLV.US,D,20240522,000000,40.2503,40.2804,40.2503,40.2804,333,0
+SQLV.US,D,20240523,000000,40.49,40.49,39.8,39.8,31187,0
+SQLV.US,D,20240524,000000,39.99,40.06,39.9899,40.06,2472,0
+SQLV.US,D,20240528,000000,40.075,40.075,40.075,40.075,431,0
+SQLV.US,D,20240529,000000,39.66,39.66,39.51,39.51,7228,0
+SQLV.US,D,20240530,000000,39.8244,39.8244,39.8244,39.8244,159,0
+SQLV.US,D,20240531,000000,40.06,40.2108,40.04,40.2108,5975,0
+SQLV.US,D,20240603,000000,40.3,40.3,40.0406,40.0406,367,0
+SQLV.US,D,20240604,000000,39.81,39.81,39.4565,39.4565,212,0
+SQLV.US,D,20240605,000000,39.78,39.78,39.7657,39.7657,1312,0
+SQLV.US,D,20240606,000000,39.7,39.7,39.55,39.6133,1168,0
+SQLV.US,D,20240607,000000,39.3,39.3,39.2873,39.2873,443,0
+SQLV.US,D,20240610,000000,39.31,39.31,39.31,39.31,24,0
+SQLV.US,D,20240611,000000,38.87,39.185,38.87,39.1776,5625,0
+SQLV.US,D,20240612,000000,39.99,39.9906,39.49,39.49,1171,0
+SQLV.US,D,20240613,000000,39.52,39.52,39.0099,39.11,1123,0
+SQLV.US,D,20240614,000000,38.4157,38.4157,38.4157,38.4157,128,0
+SQLV.US,D,20240617,000000,38.13,38.5597,38.13,38.5597,834,0
+SQLV.US,D,20240618,000000,38.4326,38.4326,38.4326,38.4326,124,0
+SQLV.US,D,20240620,000000,38.38,38.45,38.31,38.3528,1720,0
+SQLV.US,D,20240621,000000,38.395,38.457,38.3899,38.4547,903,0
+SQLV.US,D,20240624,000000,38.57,38.71,38.57,38.595,1300,0
+SQLV.US,D,20240625,000000,38.59,38.59,38.23,38.27,834,0
+SQLV.US,D,20240626,000000,38.165,38.3922,38.165,38.3922,1814,0
+SQLV.US,D,20240627,000000,38.36,38.4543,38.345,38.4543,1425,0
+SQLV.US,D,20240628,000000,38.58,38.87,38.58,38.87,426,0
+SQLV.US,D,20240701,000000,38.975,38.975,38.4801,38.4801,1589,0
+SQLV.US,D,20240702,000000,38.43,38.44,38.43,38.44,225,0
+SQLV.US,D,20240703,000000,38.54,38.54,38.4887,38.4887,342,0
+SQLV.US,D,20240705,000000,38.47,38.47,38.01,38.0504,1017,0
+SQLV.US,D,20240708,000000,38.28,38.2801,38.28,38.28,1077,0
+SQLV.US,D,20240709,000000,38.13,38.1641,38.01,38.01,2468,0
+SQLV.US,D,20240710,000000,38.2,38.2933,38.1999,38.2933,842,0
+SQLV.US,D,20240711,000000,38.92,39.72,38.92,39.72,2094,0
+SQLV.US,D,20240712,000000,39.78,40.12,39.78,40.0224,5219,0
+SQLV.US,D,20240715,000000,40.877,40.95,40.51,40.51,6344,0
+SQLV.US,D,20240716,000000,40.9,42.198,40.9,42.198,1721,0
+SQLV.US,D,20240717,000000,41.79,42.1101,41.79,42.0373,1115,0
+SQLV.US,D,20240718,000000,41.9,41.9,41.23,41.301,1361,0
+SQLV.US,D,20240719,000000,41.28,41.28,40.9694,40.9694,862,0
+SQLV.US,D,20240722,000000,41.52,41.72,41.52,41.72,675,0
+SQLV.US,D,20240723,000000,42.0758,42.29,42.0151,42.1438,946,0
+SQLV.US,D,20240724,000000,41.55,41.55,41.39,41.39,430,0
+SQLV.US,D,20240725,000000,41.68,42.26,41.6128,42.12,3178,0
+SQLV.US,D,20240726,000000,42.8,42.8467,42.665,42.8467,1496,0
+SQLV.US,D,20240729,000000,42.95,42.95,42.3799,42.3799,579,0
+SQLV.US,D,20240730,000000,42.61,42.759,42.6,42.7422,586,0
+SQLV.US,D,20240731,000000,42.95,43.54,42.589,42.85,3696,0
+SQLV.US,D,20240801,000000,41.65,41.65,41.6419,41.6419,449,0
+SQLV.US,D,20240802,000000,40.2138,40.4101,40.022,40.25,3440,0
+SQLV.US,D,20240805,000000,38.29,39.03,38.29,38.8044,4040,0
+SQLV.US,D,20240806,000000,38.96,39.31,38.959,39.0745,4172,0
+SQLV.US,D,20240807,000000,38.73,38.77,38.6267,38.6267,1532,0
+SQLV.US,D,20240808,000000,39.2,39.2469,39.2,39.2469,323,0
+SQLV.US,D,20240809,000000,39.35,39.35,39.0797,39.0797,876,0
+SQLV.US,D,20240812,000000,38.69,38.77,38.69,38.77,571,0
+SQLV.US,D,20240813,000000,39.34,39.4469,39.34,39.4469,722,0
+SQLV.US,D,20240814,000000,39.14,39.1575,39.14,39.1575,143,0
+SQLV.US,D,20240815,000000,39.92,40.27,39.92,40.0825,1780,0
+SQLV.US,D,20240816,000000,40.3554,40.3554,40.3554,40.3554,53,0
+SQLV.US,D,20240819,000000,40.6668,40.6668,40.6668,40.6668,154,0
+SQLV.US,D,20240820,000000,40.2295,40.2295,40.2295,40.2295,53,0
+SQLV.US,D,20240821,000000,40.46,40.6715,40.46,40.6715,370,0
+SQLV.US,D,20240822,000000,40.5839,40.5839,40.315,40.315,1167,0
+SQLV.US,D,20240823,000000,41.72,41.72,41.72,41.72,3,0
+SQLV.US,D,20240826,000000,41.64,41.64,41.64,41.64,83,0
+SQLV.US,D,20240827,000000,41.4264,41.4264,41.4264,41.4264,94,0
+SQLV.US,D,20240828,000000,41.2556,41.2556,41.2556,41.2556,73,0
+SQLV.US,D,20240829,000000,41.47,41.95,41.47,41.5979,1059,0
+SQLV.US,D,20240830,000000,41.73,41.8294,41.73,41.8294,284,0
+SQLV.US,D,20240903,000000,40.8579,40.8579,40.6927,40.6927,172,0
+SQLV.US,D,20240904,000000,40.56,40.5813,40.55,40.5813,438,0
+SQLV.US,D,20240905,000000,40.3063,40.3063,40.3063,40.3063,124,0
+SQLV.US,D,20240906,000000,39.8542,39.8542,39.8542,39.8542,16,0
+SQLV.US,D,20240909,000000,39.92,39.92,39.7583,39.7583,975,0
+SQLV.US,D,20240910,000000,39.71,39.75,39.7,39.7442,1138,0
+SQLV.US,D,20240911,000000,39.6425,39.6425,39.6425,39.6425,22,0
+SQLV.US,D,20240912,000000,39.92,40.1156,39.77,40.1156,750,0
+SQLV.US,D,20240913,000000,40.55,41.12,40.55,41.1123,679,0
+SQLV.US,D,20240916,000000,41.15,41.25,41.14,41.25,654,0
+SQLV.US,D,20240917,000000,41.76,41.76,41.6706,41.6706,1922,0
+SQLV.US,D,20240918,000000,41.82,42.72169,41.67,41.7539,2875,0
+SQLV.US,D,20240919,000000,42.35,42.4527,42.35,42.4527,323,0
+SQLV.US,D,20240920,000000,41.85,41.85,41.85,41.85,174,0
+SQLV.US,D,20240923,000000,42,42,41.6716,41.6716,1417,0
+SQLV.US,D,20240924,000000,41.85,41.8501,41.6499,41.6499,634,0
+SQLV.US,D,20240925,000000,41.44,41.44,40.9891,40.9891,530,0
+SQLV.US,D,20240926,000000,41.44,41.4803,41.435,41.4803,914,0
+SQLV.US,D,20240927,000000,41.77,41.793,41.72,41.793,784,0
+SQLV.US,D,20240930,000000,41.9441,42.0153,41.85,42.0153,987,0
+SQLV.US,D,20241001,000000,41.407,41.407,41.407,41.407,180,0
+SQLV.US,D,20241002,000000,41.2501,41.2501,41.1691,41.1691,547,0
+SQLV.US,D,20241003,000000,41,41,40.8993,40.8993,519,0
+SQLV.US,D,20241004,000000,41.38,41.473,41.3799,41.473,1028,0
+SQLV.US,D,20241007,000000,40.92,41.1436,40.91,41.1436,1237,0
+SQLV.US,D,20241008,000000,40.93,40.98,40.9,40.98,1017,0
+SQLV.US,D,20241009,000000,41.16,41.1801,41.138,41.1801,437,0
+SQLV.US,D,20241010,000000,40.95,41.0268,40.92,41.0268,633,0
+SQLV.US,D,20241011,000000,41.66,41.7914,41.66,41.7914,186,0
+SQLV.US,D,20241014,000000,41.88,41.9453,41.88,41.9453,146,0
+SQLV.US,D,20241015,000000,42,42.12,42,42.0527,246,0
+SQLV.US,D,20241016,000000,42.36,42.6923,42.36,42.6923,632,0
+SQLV.US,D,20241017,000000,42.61,42.65,42.61,42.65,254,0
+SQLV.US,D,20241018,000000,42.361,42.4514,42.361,42.4514,341,0
+SQLV.US,D,20241021,000000,42.27,42.27,41.781,41.781,1391,0
+SQLV.US,D,20241022,000000,41.6,41.6229,41.6,41.6197,528,0
+SQLV.US,D,20241023,000000,41.45,41.45,41.2376,41.2376,402,0
+SQLV.US,D,20241024,000000,41.4,41.4,41.3177,41.3177,376,0
+SQLV.US,D,20241025,000000,41.4187,41.4187,41.1619,41.1619,263,0
+SQLV.US,D,20241028,000000,41.9374,41.9374,41.9374,41.9374,109,0
+SQLV.US,D,20241029,000000,41.74,41.8051,41.74,41.8051,2160,0
+SQLV.US,D,20241030,000000,41.85,41.85,41.7467,41.7467,216,0
+SQLV.US,D,20241031,000000,41.28,41.3801,41.1907,41.1907,675,0
+SQLV.US,D,20241101,000000,41.6296,41.63,41.425,41.4251,961,0
+SQLV.US,D,20241104,000000,41.33,41.732,41.33,41.5586,3254,0
+SQLV.US,D,20241105,000000,41.67,42.4339,41.6274,42.4339,1129,0
+SQLV.US,D,20241106,000000,45.2658,45.2658,45.2658,45.2658,336,0
+SQLV.US,D,20241107,000000,44.9464,44.9464,44.9464,44.9464,61,0
+SQLV.US,D,20241108,000000,44.83,45.06,44.83,44.8922,1540,0
+SQLV.US,D,20241111,000000,45.77,45.77,45.7205,45.7205,492,0
+SQLV.US,D,20241113,000000,45.41,45.41,44.6337,44.6337,970,0
+SQLV.US,D,20241115,000000,44.34,44.34,43.421,43.4605,1496,0
+SQLV.US,D,20241118,000000,43.54,43.61,43.54,43.5555,666,0
+SQLV.US,D,20241119,000000,43.385,43.4812,43.385,43.4812,350,0
+SQLV.US,D,20241120,000000,43.39,43.5213,43.39,43.5213,624,0
+SQLV.US,D,20241121,000000,43.86,44.409,43.86,44.3823,1232,0
+SQLV.US,D,20241125,000000,45.59,46.1,45.59,45.835,15532,0
+SQLV.US,D,20241126,000000,45.61,45.61,45.29,45.4138,1167,0
+SQLV.US,D,20241127,000000,45.508432,45.508432,45.475,45.475,255,0
+SQLV.US,D,20241129,000000,45.76,45.76,45.5076,45.5076,571,0
+SQLV.US,D,20241203,000000,45.59,45.59,45.29,45.4671,532,0
+SQLV.US,D,20241204,000000,45.68,45.7564,45.6799,45.7564,520,0
+SQLV.US,D,20241205,000000,45.25,45.26,45.132,45.132,1807,0
+SQLV.US,D,20241206,000000,45.1601,45.1601,45.04,45.1317,1687,0
+SQLV.US,D,20241209,000000,45.36,45.4,45.11,45.1495,1307,0
+SQLV.US,D,20241210,000000,45.55,45.57,45.219,45.219,5213,0
+SQLV.US,D,20241211,000000,45.6,45.769,45.4641,45.4641,2453,0
+SQLV.US,D,20241213,000000,44.96,44.96,44.64,44.6556,988,0
+SQLV.US,D,20241216,000000,44.48,44.73,44.48,44.5153,1551,0
+SQLV.US,D,20241217,000000,44.0636,44.079,44.056,44.056,989,0
+SQLV.US,D,20241218,000000,44.2,44.23,42.4975,42.4975,902,0
+SQLV.US,D,20241219,000000,42.84,42.84,42.2903,42.3214,1865,0
+SQLV.US,D,20241220,000000,42.415,42.94,42.3738,42.3738,1084,0
+SQLV.US,D,20241223,000000,42.28,42.41,42.17,42.3593,33463,0
+SQLV.US,D,20241224,000000,42.53,42.7152,42.53,42.7152,3249,0
+SQLV.US,D,20241226,000000,42.82,43.2194,42.82,43.2194,1427,0
+SQLV.US,D,20241227,000000,42.51,42.64,42.51,42.6298,5071,0
+SQLV.US,D,20241230,000000,42.35,42.5601,42.07,42.4949,6260,0
+SQLV.US,D,20250102,000000,43.05,43.05,42.2503,42.4585,2683,0
+SQLV.US,D,20250103,000000,42.7064,42.88,42.7064,42.793,657,0
+SQLV.US,D,20250106,000000,43.09,43.33,42.69,42.7239,1696,0
+SQLV.US,D,20250107,000000,42.91,43.04,42.27,42.4562,873,0
+SQLV.US,D,20250108,000000,42.57,42.57,42.55,42.55,117,0
+SQLV.US,D,20250110,000000,41.699,41.699,41.6359,41.6359,822,0
+SQLV.US,D,20250113,000000,41.28,41.9745,41.28,41.9745,1834,0
+SQLV.US,D,20250114,000000,42.26,42.58,42.05,42.4091,1202,0
+SQLV.US,D,20250115,000000,43.21,43.21,43.1697,43.1697,197,0
+SQLV.US,D,20250116,000000,43.24,43.24,42.9,43.11,3759,0
+SQLV.US,D,20250117,000000,43.31,43.44,43.29,43.44,5290,0
+SQLV.US,D,20250122,000000,43.9793,43.9793,43.6395,43.6395,496,0
+SQLV.US,D,20250123,000000,43.63,43.7339,43.63,43.7339,335,0
+SQLV.US,D,20250124,000000,43.63,43.78,43.6299,43.7417,750,0
+SQLV.US,D,20250127,000000,43.48,43.8,43.48,43.7059,2268,0
+SQLV.US,D,20250128,000000,43.62,43.775,43.6,43.6955,418,0
+SQLV.US,D,20250129,000000,43.51,43.7479,43.51,43.7479,266,0
+SQLV.US,D,20250130,000000,43.99,44.11,43.75,43.8293,1210,0
+SQLV.US,D,20250131,000000,43.87,43.87,43.19,43.27,2112,0
+SQLV.US,D,20250204,000000,42.43,42.9856,42.43,42.9856,1320,0
+SQLV.US,D,20250205,000000,43.08,43.239,43.08,43.1905,502,0
+SQLV.US,D,20250206,000000,43.31,43.313,43.1266,43.1266,1599,0
+SQLV.US,D,20250207,000000,42.55,42.55,42.55,42.55,560,0
+SQLV.US,D,20250210,000000,42.95,42.95,42.8853,42.8853,394,0
+SQLV.US,D,20250211,000000,42.9123,42.9632,42.88,42.9632,910,0
+SQLV.US,D,20250212,000000,42.38,42.425,42.3487,42.3487,658,0
+SQLV.US,D,20250213,000000,42.5096,42.8513,42.5096,42.8513,2005,0
+SQLV.US,D,20250214,000000,42.83,42.83,42.7,42.72,631,0
+SQLV.US,D,20250218,000000,42.9,42.98,42.8635,42.8635,947,0
+SQLV.US,D,20250220,000000,42.49,42.49,42.16,42.2443,1247,0
+SQLV.US,D,20250221,000000,42.57,42.57,41.2422,41.2422,942,0
+SQLV.US,D,20250225,000000,40.8,41.15,40.8,41.0091,828,0
+SQLV.US,D,20250226,000000,41.04,41.055,40.7457,40.7457,2141,0
+SQLV.US,D,20250228,000000,40.0996,40.3016,40.02,40.3016,1652,0
+SQLV.US,D,20250303,000000,40.49,40.49,39.34,39.3724,1466,0
+SQLV.US,D,20250304,000000,39.01,39.33,38.81,38.9195,3313,0
+SQLV.US,D,20250305,000000,38.94,39.1516,38.94,39.1516,565,0
+SQLV.US,D,20250306,000000,38.76,39.09,38.76,39.0364,1546,0
+SQLV.US,D,20250307,000000,38.99,39.48,38.99,39.2799,7375,0
+SQLV.US,D,20250310,000000,38.81,38.9384,38.43,38.5393,4700,0
+SQLV.US,D,20250311,000000,38.54,38.54,38.3717,38.3717,3886,0
+SQLV.US,D,20250312,000000,38.6,38.6,37.97,37.999,5522,0
+SQLV.US,D,20250313,000000,37.89,37.99,37.3359,37.3359,1624,0
+SQLV.US,D,20250314,000000,37.66,38.1126,37.66,38.1126,1447,0
+SQLV.US,D,20250317,000000,38.39,38.48,38.39,38.445,1491,0
+SQLV.US,D,20250318,000000,38.21,38.33,38.18,38.2633,1401,0
+SQLV.US,D,20250319,000000,38.54,38.835,38.43,38.76,4723,0
+SQLV.US,D,20250320,000000,38.76,38.76,38.43,38.47,2181,0
+SQLV.US,D,20250321,000000,38,38.19,38,38.14,1799,0
+SQLV.US,D,20250324,000000,38.83,38.93,38.83,38.93,1367,0
+SQLV.US,D,20250325,000000,38.95,38.95,38.67,38.67,668,0
+SQLV.US,D,20250326,000000,38.5702,38.62,38.57,38.62,1139,0
+SQLV.US,D,20250328,000000,37.82,37.86,37.813,37.86,2426,0
+SQLV.US,D,20250331,000000,37.59,37.83,37.59,37.83,1263,0
+SQLV.US,D,20250401,000000,37.7,37.97,37.7,37.96,1071,0
+SQLV.US,D,20250402,000000,37.78,38.3856,37.78,38.32,425,0
+SQLV.US,D,20250403,000000,36.63,36.84,35.65,35.65,3786,0
+SQLV.US,D,20250404,000000,34.7294,34.7294,34.21,34.44,2732,0
+SQLV.US,D,20250407,000000,32.91,34.44,32.75,34.18,17693,0
+SQLV.US,D,20250408,000000,35.3,35.3,33.15,33.37,1745,0
+SQLV.US,D,20250409,000000,32.98,36.1969,32.98,35.85,3320,0
+SQLV.US,D,20250410,000000,33.935,34.32,33.935,34.32,1896,0
+SQLV.US,D,20250411,000000,33.9,34.67,33.8101,34.67,12823,0
+SQLV.US,D,20250414,000000,35.25,35.25,34.86,34.86,1591,0
+SQLV.US,D,20250417,000000,34.96,35.03,34.9125,34.9125,2516,0
+SQLV.US,D,20250421,000000,34.32,34.32,34.03,34.19,6343,0
+SQLV.US,D,20250422,000000,34.77,35.15,34.77,35.15,686,0
+SQLV.US,D,20250423,000000,35.545,35.66,35.4855,35.4855,6113,0
+SQLV.US,D,20250424,000000,35.92,36.137,35.92,36.137,678,0
+SQLV.US,D,20250425,000000,35.7879,36.2,35.7879,36.2,667,0
+SQLV.US,D,20250428,000000,36.2248,36.35,36.14,36.35,1381,0
+SQLV.US,D,20250429,000000,35.98,36.54,35.98,36.48,572,0
+SQLV.US,D,20250430,000000,36.01,36.2238,35.68,36.2238,1083,0
+SQLV.US,D,20250501,000000,36.35,36.4,36.341,36.4,7986,0
+SQLV.US,D,20250502,000000,37.06,37.35,37.06,37.35,1641,0
+SQLV.US,D,20250505,000000,36.98,37.27,36.91,36.91,2867,0
+SQLV.US,D,20250506,000000,36.63,36.82,36.63,36.7694,1274,0
+SQLV.US,D,20250507,000000,36.85,36.85,36.75,36.785,561,0
+SQLV.US,D,20250508,000000,37.74,37.8416,37.65,37.75,7388,0
+SQLV.US,D,20250509,000000,37.62,37.74,37.591,37.74,1201,0
+SQLV.US,D,20250512,000000,39.09,39.09,38.72,39.05,3390,0
+SQLV.US,D,20250514,000000,38.96,38.96,38.91,38.91,264,0
+SQLV.US,D,20250515,000000,38.69,39.1297,38.69,39.1297,1361,0
+SQLV.US,D,20250519,000000,39.2,39.34,39.17,39.34,1067,0
+SQLV.US,D,20250520,000000,39.1301,39.2444,39.13,39.2444,2948,0
+SQLV.US,D,20250521,000000,38.29,38.2901,38.2,38.22,1646,0
+SQLV.US,D,20250522,000000,38.13,38.24,38.095,38.095,1006,0
+SQLV.US,D,20250523,000000,37.2,37.75,37.2,37.75,999,0
+SQLV.US,D,20250527,000000,38.61,38.9571,38.61,38.9571,415,0
+SQLV.US,D,20250528,000000,38.5795,38.5795,38.55,38.55,629,0
+SQLV.US,D,20250529,000000,38.76,38.76,38.62,38.64,348,0
+SQLV.US,D,20250603,000000,38.39,39.14,38.39,39.02,302,0
+SQLV.US,D,20250604,000000,38.92,38.9201,38.8931,38.8931,464,0
+SQLV.US,D,20250605,000000,38.97,38.97,38.9245,38.9245,2776,0
+SQLV.US,D,20250606,000000,39.5778,39.5778,39.5375,39.5375,472,0
+SQLV.US,D,20250609,000000,39.73,39.89,39.73,39.77,15100,0
+SQLV.US,D,20250610,000000,40.13,40.13,39.95,40.0446,1858,0
+SQLV.US,D,20250611,000000,40.0392,40.0392,39.922,39.922,198,0
+SQLV.US,D,20250616,000000,39.09,39.23,39.06,39.23,1964,0
+SQLV.US,D,20250617,000000,39.04,39.23,38.8378,38.8378,957,0
+SQLV.US,D,20250618,000000,38.895,39.27,38.89,38.89,981,0
+SQLV.US,D,20250620,000000,39.17,39.17,38.82,38.82,1293,0
+SQLV.US,D,20250623,000000,38.99,39.28,38.99,39.23,3522,0
+SQLV.US,D,20250624,000000,39.56,39.7006,39.35,39.64,6698,0
+SQLV.US,D,20250625,000000,39.36,39.405,39.25,39.25,15492,0
+SQLV.US,D,20250626,000000,39.59,39.91,39.585,39.88,2871,0
+SQLV.US,D,20250627,000000,40.08,40.22,40.0759,40.1143,1536,0
+SQLV.US,D,20250701,000000,40.89,40.89,40.8073,40.8073,1553,0
+SQLV.US,D,20250702,000000,40.77,41.26,40.77,41.22,1005,0
+SQLV.US,D,20250703,000000,41.4775,41.6143,41.4775,41.6143,2708,0
+SQLV.US,D,20250707,000000,41.38,41.38,40.82,40.96,4210,0
+SQLV.US,D,20250708,000000,41.42,41.455,41.38,41.39,1497,0
+SQLV.US,D,20250709,000000,41.36,41.54,41.21,41.54,1598,0
+SQLV.US,D,20250710,000000,41.911,41.911,41.74,41.74,589,0
+SQLV.US,D,20250711,000000,41.14,41.14,41.01,41.01,954,0
+SQLV.US,D,20250714,000000,40.86,41.07,40.7794,41.07,1155,0
+SQLV.US,D,20250715,000000,40.95,40.95,40.02,40.02,1439,0
+SQLV.US,D,20250716,000000,40.27,40.3386,40.27,40.3386,865,0
+SQLV.US,D,20250717,000000,40.1,40.7869,40.1,40.7869,1326,0
+SQLV.US,D,20250718,000000,41.08,41.08,40.4239,40.4239,415,0
+SQLV.US,D,20250721,000000,40.6886,40.6886,40.3696,40.3696,446,0
+SQLV.US,D,20250722,000000,40.55,41.0438,40.55,41.0438,2060,0
+SQLV.US,D,20250723,000000,41.54,41.7782,41.54,41.7782,823,0
+SQLV.US,D,20250724,000000,41.23,41.2301,40.9852,40.9852,2700,0
+SQLV.US,D,20250725,000000,40.9,41.1479,40.9,41.1479,129,0
+SQLV.US,D,20250728,000000,41.2,41.2,41.1884,41.1884,243,0
+SQLV.US,D,20250730,000000,40.91,40.91,40.3368,40.3368,371,0
+SQLV.US,D,20250731,000000,40.02,40.24,39.78,39.8459,1426,0
+SQLV.US,D,20250801,000000,39.56,39.56,38.73,39.0044,5087,0
+SQLV.US,D,20250804,000000,39.755958,39.84,39.755958,39.84,928,0
+SQLV.US,D,20250805,000000,40.06,40.1621,39.8101,40.1621,840,0
+SQLV.US,D,20250806,000000,40.29,40.3721,40.29,40.3721,1189,0
+SQLV.US,D,20250807,000000,40.36,40.36,40.065,40.2163,1900,0
+SQLV.US,D,20250808,000000,40.37,40.53,40.37,40.4186,563,0
+SQLV.US,D,20250811,000000,40.46,40.4824,40.46,40.4824,469,0
+SQLV.US,D,20250812,000000,41.3,41.8135,41.3,41.8135,874,0
+SQLV.US,D,20250813,000000,42.68,42.6944,42.68,42.6944,171,0
+SQLV.US,D,20250815,000000,42.08,42.08,41.8467,41.8467,116,0
+SQLV.US,D,20250818,000000,41.98,41.9897,41.98,41.9897,634,0
+SQLV.US,D,20250826,000000,43.15,43.19,43.15,43.1683,635,0
+SQLV.US,D,20250828,000000,43.68,43.68,43.4499,43.5302,241,0
+SQLV.US,D,20250829,000000,43.44,43.45,43.4298,43.4298,26253,0
+SQLV.US,D,20250902,000000,42.97,43.1802,42.93,43.1802,11237,0
+SQLV.US,D,20250903,000000,43.07,43.36,42.89,43.0132,3412,0
+SQLV.US,D,20250904,000000,43.06,43.5834,43.06,43.5834,3542,0
+SQLV.US,D,20250905,000000,43.7,43.7,43.4,43.5377,1219,0
+SQLV.US,D,20250908,000000,43.74,43.74,43.37,43.4103,1357,0
+SQLV.US,D,20250910,000000,43.03,43.03,42.91,42.9504,1084,0
+SQLV.US,D,20250911,000000,43.62,43.8273,43.62,43.8273,916,0
+SQLV.US,D,20250912,000000,43.33,43.33,43.166,43.166,303,0
+SQLV.US,D,20250915,000000,43.19,43.19,43.1393,43.1393,793,0
+SQLV.US,D,20250916,000000,43.0101,43.075,42.9399,43.075,1473,0
+SQLV.US,D,20250917,000000,43.54,43.54,42.9171,42.9171,1669,0
+SQLV.US,D,20250918,000000,43.35,43.8257,43.35,43.8257,3895,0
+SQLV.US,D,20250922,000000,43.12,43.4162,43.12,43.4162,590,0
+SQLV.US,D,20250923,000000,43.62,43.6201,43.1802,43.1802,874,0
+SQLV.US,D,20250924,000000,43.31,43.31,43.0382,43.0382,289,0
+SQLV.US,D,20250929,000000,43.26,43.26,42.68,42.68,330,0
+SQLV.US,D,20251001,000000,42.6,42.86,42.6,42.7962,4486,0
+SQLV.US,D,20251002,000000,42.84,42.84,42.6089,42.6089,2841,0
+SQLV.US,D,20251003,000000,43.33,43.33,43.085,43.0884,926,0
+SQLV.US,D,20251006,000000,43.3,43.3,42.8574,42.8574,2205,0
+SQLV.US,D,20251007,000000,42.35,42.39,42.347,42.347,877,0
+SQLV.US,D,20251008,000000,42.53,42.556,42.52,42.556,717,0
+SQLV.US,D,20251009,000000,42.28,42.28,42.07,42.0824,1397,0
+SQLV.US,D,20251010,000000,41.26,41.26,40.6813,40.6813,1804,0
+SQLV.US,D,20251013,000000,41.32,41.4741,41.32,41.4741,605,0
+SQLV.US,D,20251014,000000,41.58,42.13,41.58,42.1294,1667,0
+SQLV.US,D,20251015,000000,42.32,42.32,42.02,42.1912,2546,0
+SQLV.US,D,20251016,000000,41.44,41.5402,41.4305,41.5402,1167,0
+SQLV.US,D,20251017,000000,41.4,41.54,41.31,41.4363,73234,0
+SQLV.US,D,20251020,000000,41.76,42.15,41.76,42.091,1260,0
+SQLV.US,D,20251021,000000,42.04,42.3855,42.04,42.3855,979,0
+SQLV.US,D,20251022,000000,42.04,42.0996,42.04,42.0996,846,0
+SQLV.US,D,20251023,000000,42.29,42.4443,42.29,42.4443,311,0
+SQLV.US,D,20251024,000000,42.8496,42.8496,42.762,42.762,587,0
+SQLV.US,D,20251027,000000,42.86,42.86,42.5479,42.5479,422,0
+SQLV.US,D,20251028,000000,42.43,42.43,42.385,42.385,259,0
+SQLV.US,D,20251029,000000,42.35,42.39,41.6945,41.6945,1193,0
+SQLV.US,D,20251031,000000,41.67,41.79,41.67,41.7461,2670,0
+SQLV.US,D,20251103,000000,41.72,41.72,41.4065,41.63,425,0
+SQLV.US,D,20251104,000000,41.32,41.45,41.32,41.4242,910,0
+SQLV.US,D,20251105,000000,41.49,41.89,41.49,41.89,333,0
+SQLV.US,D,20251106,000000,41.69,41.6901,41.3969,41.3969,2074,0
+SQLV.US,D,20251107,000000,41.3001,41.505,41.2606,41.505,2297,0
+SQLV.US,D,20251110,000000,41.52,41.9201,41.52,41.9201,1757,0
+SQLV.US,D,20251111,000000,42.165,42.1731,42.165,42.1731,198,0
+SQLV.US,D,20251112,000000,42.3,42.3,42.1919,42.1919,374,0
+SQLV.US,D,20251113,000000,41.7284,41.7284,41.6153,41.6153,258,0
+SQLV.US,D,20251114,000000,41.5,41.5001,41.4874,41.4874,607,0
+SQLV.US,D,20251117,000000,41.37,41.37,40.5714,40.5714,1550,0
+SQLV.US,D,20251118,000000,40.59,40.6276,40.59,40.6276,936,0
+SQLV.US,D,20251120,000000,40.94,40.94,39.9503,39.9503,800,0
+SQLV.US,D,20251121,000000,39.99,41.43,39.99,41.2301,1084,0
+SQLV.US,D,20251124,000000,41.6,41.6,41.5385,41.5385,1381,0
+SQLV.US,D,20251125,000000,41.74,42.4877,41.74,42.4877,753,0
+SQLV.US,D,20251126,000000,42.53,42.73,42.53,42.6782,18458,0
+SQLV.US,D,20251201,000000,42.29,42.62,42.29,42.5763,1127,0
+SQLV.US,D,20251202,000000,42.64,42.75,42.6139,42.6139,995,0
+SQLV.US,D,20251203,000000,43.3164,43.3491,43.3164,43.3491,1028,0
+SQLV.US,D,20251205,000000,43.48,43.48,43.1501,43.182,1182,0
+SQLV.US,D,20251208,000000,43.1179,43.1179,43.0466,43.0466,622,0
+SQLV.US,D,20251209,000000,43.4748,43.4748,43.3016,43.3016,2287,0
+SQLV.US,D,20251210,000000,43.75,44.288,43.7499,44.288,741,0
+SQLV.US,D,20251211,000000,44.4701,44.6516,44.4701,44.6516,775,0
+SQLV.US,D,20251212,000000,44.75,44.75,44.4163,44.4163,835,0
+SQLV.US,D,20251215,000000,44.272,44.272,44.05,44.1043,4377,0
+SQLV.US,D,20251216,000000,44.0302,44.0302,43.92,43.9742,1673,0
+SQLV.US,D,20251217,000000,44.02,44.16,43.8938,43.8938,1345,0
+SQLV.US,D,20251218,000000,44.25,44.25,44.02,44.0912,2705,0
+SQLV.US,D,20251219,000000,43.9,43.9001,43.7227,43.7227,1261,0
+SQLV.US,D,20251222,000000,44.05,44.05,43.9257,43.9257,455,0
+SQLV.US,D,20251223,000000,43.71,43.71,43.65,43.68,1198,0
+SQLV.US,D,20251226,000000,43.83,43.8773,43.83,43.8773,438,0
+SQLV.US,D,20251229,000000,43.71,43.72,43.69,43.69,1075,0
+SQLV.US,D,20251230,000000,43.69,43.69,43.53,43.53,3868,0
+SQLV.US,D,20260102,000000,43.36,43.36,43.0378,43.0378,493,0
+SQLV.US,D,20260105,000000,43.6401,44.03,43.64,43.7157,2210,0
+SQLV.US,D,20260106,000000,44.09,44.3162,44.09,44.3162,367,0
+SQLV.US,D,20260107,000000,44.18,44.18,44.1084,44.1084,293,0
+SQLV.US,D,20260108,000000,44.62,44.89,44.62,44.8253,1159,0
+SQLV.US,D,20260109,000000,44.55,45.02,44.55,44.97,520,0
+SQLV.US,D,20260112,000000,44.95,44.995,44.95,44.995,1249,0
+SQLV.US,D,20260114,000000,44.85,44.9614,44.85,44.9614,600,0
+SQLV.US,D,20260116,000000,45.23,45.2301,45.175,45.175,2775,0
+SQLV.US,D,20260120,000000,44.53,44.7907,44.53,44.5813,1342,0
+SQLV.US,D,20260121,000000,45.065,45.6912,45.065,45.6912,936,0
+SQLV.US,D,20260122,000000,46.26,46.26,45.975,45.9951,746,0
+SQLV.US,D,20260123,000000,45.39,45.39,45.1531,45.1531,448,0
+SQLV.US,D,20260126,000000,44.94,45.0831,44.94,45.0831,357,0
+SQLV.US,D,20260127,000000,45.01,45.01,44.6917,44.88,753,0
+SQLV.US,D,20260130,000000,44.767,45.0123,44.68,45.0123,510,0
+SQLV.US,D,20260202,000000,45.88,45.88,45.7327,45.7327,767,0
+SQLV.US,D,20260203,000000,45.72,45.72,44.97,45.3428,1918,0
+SQLV.US,D,20260204,000000,46.04,46.04,45.9771,45.9771,403,0
+SQLV.US,D,20260206,000000,46.44,46.6,46.44,46.5909,676,0
+SQLV.US,D,20260209,000000,46.11,46.275,46.075,46.275,2252,0
+SQLV.US,D,20260211,000000,46.07,46.22,46.07,46.1907,1330,0
+SQLV.US,D,20260212,000000,45.45,45.49,45.2099,45.4289,2278,0
+SQLV.US,D,20260213,000000,46.07,46.0703,46.01,46.0703,855,0
+SQLV.US,D,20260217,000000,45.5899,46.009,45.5628,46.009,748,0
diff --git a/daily/us/nasdaq etfs/supp.us.txt b/daily/us/nasdaq etfs/supp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be23db2a1279f027f68acffd3c8dcb3623ff2fcf
--- /dev/null
+++ b/daily/us/nasdaq etfs/supp.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPP.US,D,20230216,000000,50.27,50.5111,50.1187,50.1187,3296,0
+SUPP.US,D,20230217,000000,50.3,50.3003,50.171,50.3003,1434,0
+SUPP.US,D,20230221,000000,50.61,50.61,49.1,49.1,2502,0
+SUPP.US,D,20230222,000000,48.97,49.09,48.6664,48.7733,712,0
+SUPP.US,D,20230223,000000,49.18,49.2,49.18,49.2,1552,0
+SUPP.US,D,20230224,000000,48.5271,48.7003,48.5271,48.7003,241,0
+SUPP.US,D,20230227,000000,49.1353,49.1353,49.1353,49.1353,25,0
+SUPP.US,D,20230228,000000,49.41,49.41,49.1968,49.1968,222,0
+SUPP.US,D,20230301,000000,49.69,49.69,49.46,49.53,936,0
+SUPP.US,D,20230302,000000,49.87,50.0119,49.87,50.0119,324,0
+SUPP.US,D,20230303,000000,50.7343,50.7343,50.7343,50.7343,10,0
+SUPP.US,D,20230306,000000,51,51,50.6169,50.6169,1209,0
+SUPP.US,D,20230307,000000,50,50,49.8835,49.8835,242,0
+SUPP.US,D,20230308,000000,50,50.2768,50,50.2768,506,0
+SUPP.US,D,20230309,000000,49.5,49.5,49.1831,49.1831,121,0
+SUPP.US,D,20230310,000000,48,48,47.8085,47.8085,517,0
+SUPP.US,D,20230313,000000,48,48,47.3034,47.3034,21,0
+SUPP.US,D,20230314,000000,47.9148,47.9148,47.9148,47.9148,89,0
+SUPP.US,D,20230315,000000,46.5,46.6254,46.5,46.6254,180,0
+SUPP.US,D,20230316,000000,47.3893,47.3893,47.3893,47.3893,2,0
+SUPP.US,D,20230317,000000,46.41,46.42,46.41,46.42,352,0
+SUPP.US,D,20230320,000000,46.8499,46.8499,46.8499,46.8499,10,0
+SUPP.US,D,20230321,000000,47.6648,47.6648,47.6648,47.6648,10,0
+SUPP.US,D,20230322,000000,47.85,47.85,46.9427,46.9427,421,0
+SUPP.US,D,20230323,000000,46.8553,46.8553,46.8553,46.8553,10,0
+SUPP.US,D,20230324,000000,46.6581,46.6581,46.6581,46.6581,11,0
+SUPP.US,D,20230327,000000,46.8726,46.8726,46.8726,46.8726,4,0
+SUPP.US,D,20230328,000000,47.1052,47.1052,47.1052,47.1052,4,0
+SUPP.US,D,20230329,000000,47.8252,47.8252,47.8252,47.8252,50,0
+SUPP.US,D,20230330,000000,48.19,48.2505,48.19,48.2505,210,0
+SUPP.US,D,20230331,000000,48.56,48.7543,48.38,48.7543,7607,0
+SUPP.US,D,20230403,000000,48.5992,48.5992,48.5992,48.5992,1,0
+SUPP.US,D,20230404,000000,47.3891,47.3891,47.3891,47.3891,31,0
+SUPP.US,D,20230405,000000,46.463,46.463,46.463,46.463,5,0
+SUPP.US,D,20230406,000000,46.5606,46.5606,46.5606,46.5606,53,0
+SUPP.US,D,20230410,000000,46.9487,46.9487,46.9487,46.9487,221,0
+SUPP.US,D,20230411,000000,47.2138,47.2138,47.2138,47.2138,174,0
+SUPP.US,D,20230412,000000,47.3209,47.3209,47.3209,47.3209,50,0
+SUPP.US,D,20230413,000000,47.6678,47.6678,47.6678,47.6678,50,0
+SUPP.US,D,20230414,000000,47.58,47.6175,47.55,47.6175,201,0
+SUPP.US,D,20230417,000000,47.943,47.943,47.943,47.943,62,0
+SUPP.US,D,20230418,000000,48.1187,48.1187,48.1187,48.1187,50,0
+SUPP.US,D,20230419,000000,47.8899,48.07,47.8899,48.07,1826,0
+SUPP.US,D,20230420,000000,48.4299,48.4299,48.1,48.214,320,0
+SUPP.US,D,20230421,000000,48.05,48.05,48.0315,48.0315,173,0
+SUPP.US,D,20230424,000000,47.99,48.1127,47.9892,48.1127,1392,0
+SUPP.US,D,20230425,000000,47.65,47.65,47.39,47.39,205,0
+SUPP.US,D,20230426,000000,46.7698,46.7698,46.7698,46.7698,50,0
+SUPP.US,D,20230427,000000,47.4684,47.4684,47.4684,47.4684,50,0
+SUPP.US,D,20230428,000000,48.1127,48.1127,48.1127,48.1127,22,0
+SUPP.US,D,20230501,000000,48.11,48.39,48.11,48.3702,400,0
+SUPP.US,D,20230502,000000,48.078,48.078,48.078,48.078,50,0
+SUPP.US,D,20230503,000000,47.8738,47.8738,47.8738,47.8738,50,0
+SUPP.US,D,20230504,000000,47.6736,47.6736,47.6736,47.6736,5,0
+SUPP.US,D,20230505,000000,48.662,48.662,48.662,48.662,2,0
+SUPP.US,D,20230508,000000,48.7157,48.7157,48.7157,48.7157,50,0
+SUPP.US,D,20230509,000000,48.7509,48.7509,48.7509,48.7509,6,0
+SUPP.US,D,20230510,000000,48.7625,48.7625,48.7625,48.7625,6,0
+SUPP.US,D,20230511,000000,48.5493,48.5493,48.5493,48.5493,6,0
+SUPP.US,D,20230512,000000,48.83,48.83,48.83,48.83,6,0
+SUPP.US,D,20230515,000000,49.2432,49.2432,49.2432,49.2432,6,0
+SUPP.US,D,20230516,000000,48.8,48.8,48.8,48.8,104,0
+SUPP.US,D,20230517,000000,49.33,49.3812,49.33,49.3812,100,0
+SUPP.US,D,20230518,000000,49.9338,49.9338,49.9338,49.9338,50,0
+SUPP.US,D,20230519,000000,50.01,50.09,49.77,49.77,80270,0
+SUPP.US,D,20230522,000000,49.53,49.53,49.4634,49.4634,869,0
+SUPP.US,D,20230523,000000,48.82,48.85,48.82,48.85,211,0
+SUPP.US,D,20230524,000000,48.1663,48.1663,48.1663,48.1663,50,0
+SUPP.US,D,20230525,000000,49.0558,49.0558,49.0558,49.0558,50,0
+SUPP.US,D,20230526,000000,49.7472,49.7472,49.7472,49.7472,42,0
+SUPP.US,D,20230530,000000,49.5899,49.6702,49.5899,49.6702,228,0
+SUPP.US,D,20230531,000000,48.8017,48.8017,48.8017,48.8017,2,0
+SUPP.US,D,20230601,000000,49.3509,49.3509,49.3509,49.3509,2,0
+SUPP.US,D,20230602,000000,50.4739,50.4739,50.4739,50.4739,1,0
+SUPP.US,D,20230605,000000,50.22,50.22,50.22,50.22,110,0
+SUPP.US,D,20230606,000000,50.34,50.3637,50.33,50.35,2001,0
+SUPP.US,D,20230607,000000,50.68,50.68,50.68,50.68,102,0
+SUPP.US,D,20230608,000000,50.7322,50.7322,50.7322,50.7322,1,0
+SUPP.US,D,20230609,000000,50.7499,50.75,50.7345,50.7345,214,0
+SUPP.US,D,20230612,000000,51.27,51.27,51.2524,51.2524,710,0
+SUPP.US,D,20230613,000000,51.7088,51.7088,51.7088,51.7088,22,0
+SUPP.US,D,20230614,000000,51.7877,51.8834,51.7877,51.8834,138,0
+SUPP.US,D,20230615,000000,52.0097,52.2861,52.0097,52.2861,2393,0
+SUPP.US,D,20230616,000000,52.05,52.05,52.05,52.05,206,0
+SUPP.US,D,20230620,000000,51.7019,51.9071,51.7019,51.9071,568,0
+SUPP.US,D,20230621,000000,52.17,52.17,52.0315,52.0315,534,0
+SUPP.US,D,20230622,000000,52.19,52.19,52.0699,52.073,703,0
+SUPP.US,D,20230623,000000,51.7399,51.7399,51.6982,51.6982,269,0
+SUPP.US,D,20230626,000000,52.23,52.23,51.9054,51.9054,1233,0
+SUPP.US,D,20230627,000000,52.15,52.85,52.15,52.8427,1258,0
+SUPP.US,D,20230628,000000,52.6,52.67,52.5,52.616,413,0
+SUPP.US,D,20230629,000000,52.72,52.8,52.72,52.7918,3807,0
+SUPP.US,D,20230630,000000,53.42,53.42,53.38,53.38,636,0
+SUPP.US,D,20230703,000000,53.41,53.41,53.3072,53.3072,152,0
+SUPP.US,D,20230705,000000,53,53,52.7553,52.7553,1025,0
+SUPP.US,D,20230706,000000,52.06,52.06,52.0362,52.0576,1380,0
+SUPP.US,D,20230707,000000,52.53,52.53,52.2236,52.2236,317,0
+SUPP.US,D,20230710,000000,52.7129,52.7129,52.7129,52.7129,3,0
+SUPP.US,D,20230711,000000,52.9,53.0989,52.9,53.0989,600,0
+SUPP.US,D,20230712,000000,53.3484,53.3484,53.3484,53.3484,64,0
+SUPP.US,D,20230713,000000,53.82,53.82,53.7687,53.7687,713,0
+SUPP.US,D,20230714,000000,53.4798,53.4798,53.4798,53.4798,151,0
+SUPP.US,D,20230717,000000,53.49,53.86,53.35,53.7799,1713,0
+SUPP.US,D,20230718,000000,53.7499,53.97,53.705,53.97,1627,0
+SUPP.US,D,20230719,000000,54.02,54.02,53.74,53.7562,965,0
+SUPP.US,D,20230720,000000,53.75,53.76,53.68,53.76,790,0
+SUPP.US,D,20230721,000000,53.5426,53.5426,53.5426,53.5426,30,0
+SUPP.US,D,20230724,000000,53.73,53.73,53.5899,53.655,1819,0
+SUPP.US,D,20230725,000000,53.97,53.97,53.9199,53.9199,294,0
+SUPP.US,D,20230726,000000,53.49,53.89,53.49,53.6434,812,0
+SUPP.US,D,20230727,000000,54.17,54.17,53.64,53.6672,3713,0
+SUPP.US,D,20230728,000000,54.1488,54.1488,54.1488,54.1488,21,0
+SUPP.US,D,20230731,000000,54.05,54.1,54.05,54.0947,2239,0
+SUPP.US,D,20230801,000000,54.2,54.2,54.1774,54.1774,521,0
+SUPP.US,D,20230802,000000,53.51,53.51,53.51,53.51,192,0
+SUPP.US,D,20230803,000000,52.85,52.85,52.78,52.78,843,0
+SUPP.US,D,20230804,000000,52.75,52.75,52.7063,52.7063,413,0
+SUPP.US,D,20230807,000000,53.25,53.3271,53.25,53.3271,191,0
+SUPP.US,D,20230808,000000,52.8011,52.8011,52.8011,52.8011,101,0
+SUPP.US,D,20230809,000000,52.6399,52.6399,52.3834,52.3834,267,0
+SUPP.US,D,20230810,000000,52,52.2561,52,52.2561,336,0
+SUPP.US,D,20230811,000000,51.97,51.97,51.8849,51.8849,227,0
+SUPP.US,D,20230814,000000,52.4551,52.4551,52.4551,52.4551,77,0
+SUPP.US,D,20230815,000000,51.74,51.75,51.74,51.74,809,0
+SUPP.US,D,20230816,000000,51.3607,51.3607,51.3607,51.3607,2,0
+SUPP.US,D,20230817,000000,51.43,51.43,50.56,50.56,856,0
+SUPP.US,D,20230818,000000,50.612,50.612,50.612,50.612,5,0
+SUPP.US,D,20230821,000000,50.9302,50.9302,50.9302,50.9302,219,0
+SUPP.US,D,20230822,000000,50.89,50.89,50.7923,50.7923,152,0
+SUPP.US,D,20230823,000000,51.398,51.398,51.398,51.398,20,0
+SUPP.US,D,20230824,000000,51.03,51.03,50.78,50.78,592,0
+SUPP.US,D,20230825,000000,51.02,51.02,50.8881,50.8881,717,0
+SUPP.US,D,20230828,000000,51.2806,51.2806,51.2806,51.2806,7,0
+SUPP.US,D,20230829,000000,52.07,52.07,52.0434,52.0434,1850,0
+SUPP.US,D,20230830,000000,52.02,52.24,52.02,52.24,745,0
+SUPP.US,D,20230831,000000,52.2303,52.2303,52.23,52.23,206,0
+SUPP.US,D,20230901,000000,52.69,52.69,52.69,52.69,112,0
+SUPP.US,D,20230905,000000,51.98,51.98,51.8845,51.8845,713,0
+SUPP.US,D,20230906,000000,51.84,51.85,51.63,51.63,1701,0
+SUPP.US,D,20230907,000000,51.14,51.23,51.14,51.23,762,0
+SUPP.US,D,20230908,000000,51.02,51.07,51.02,51.07,311,0
+SUPP.US,D,20230911,000000,51.24,51.24,51.2307,51.2307,134,0
+SUPP.US,D,20230912,000000,51.375,51.39,51.1928,51.1928,1184,0
+SUPP.US,D,20230913,000000,50.9948,50.9948,50.9948,50.9948,26,0
+SUPP.US,D,20230914,000000,51.42,51.42,51.4143,51.4143,222,0
+SUPP.US,D,20230915,000000,51.21,51.21,50.7173,50.7173,1087,0
+SUPP.US,D,20230918,000000,50.7148,50.7148,50.7148,50.7148,214,0
+SUPP.US,D,20230919,000000,50.59,50.59,50.3203,50.3203,778,0
+SUPP.US,D,20230920,000000,50.33,50.33,50.0911,50.0911,763,0
+SUPP.US,D,20230921,000000,49.0743,49.0743,49.0743,49.0743,28,0
+SUPP.US,D,20230922,000000,49.39,49.39,49.1873,49.1873,232,0
+SUPP.US,D,20230925,000000,49.4807,49.4807,49.4807,49.4807,54,0
+SUPP.US,D,20230926,000000,49.21,49.21,48.9209,48.9209,126,0
+SUPP.US,D,20230927,000000,49.12,49.1901,49.11,49.1598,708,0
+SUPP.US,D,20230928,000000,49.5584,49.5584,49.5584,49.5584,41,0
+SUPP.US,D,20230929,000000,49.79,49.79,49.3716,49.3716,102,0
+SUPP.US,D,20231002,000000,49.33,49.33,48.9599,49.0192,334,0
+SUPP.US,D,20231003,000000,48.572,48.572,48.572,48.572,4,0
+SUPP.US,D,20231004,000000,49.17,49.17,49.17,49.17,123,0
+SUPP.US,D,20231005,000000,49.33,49.33,49.16,49.16,206,0
+SUPP.US,D,20231006,000000,49.37,50.0131,49.37,50.0131,344,0
+SUPP.US,D,20231009,000000,50.14,50.14,50.121,50.1304,539,0
+SUPP.US,D,20231010,000000,50.19,50.64,50.19,50.574,1427,0
+SUPP.US,D,20231011,000000,50.93,51.0067,50.911,51.0067,1471,0
+SUPP.US,D,20231012,000000,50.39,50.39,50.39,50.39,527,0
+SUPP.US,D,20231013,000000,49.62,49.6203,49.6199,49.6203,1047,0
+SUPP.US,D,20231016,000000,50.24,50.24,50.2,50.22,4102,0
+SUPP.US,D,20231017,000000,50.35,50.43,50.35,50.3944,2253,0
+SUPP.US,D,20231018,000000,48.77,48.78,48.7672,48.7672,12152,0
+SUPP.US,D,20231019,000000,48.09,48.12,48.08,48.08,7280,0
+SUPP.US,D,20231020,000000,48.25,48.25,47.68,47.68,4146,0
+SUPP.US,D,20231023,000000,47.7,47.73,47.59,47.59,7730,0
+SUPP.US,D,20231024,000000,47.88,47.88,47.54,47.54,6590,0
+SUPP.US,D,20231025,000000,47.14,47.18,47.09,47.0939,3825,0
+SUPP.US,D,20231026,000000,46.79,46.9699,46.7408,46.7408,3595,0
+SUPP.US,D,20231027,000000,46.99,46.99,46.259,46.33,5666,0
+SUPP.US,D,20231030,000000,46.64,47,46.62,46.86,82855,0
+SUPP.US,D,20231031,000000,47.05,47.0711,47.05,47.0711,1604,0
+SUPP.US,D,20231101,000000,47.89,47.9638,47.89,47.9638,1339,0
+SUPP.US,D,20231102,000000,48.32,48.39,48.2793,48.2793,2932,0
+SUPP.US,D,20231103,000000,49.235,49.4399,49.2008,49.2008,1071,0
+SUPP.US,D,20231106,000000,48.95,48.96,48.9334,48.9334,349,0
+SUPP.US,D,20231107,000000,48.94,48.95,48.8946,48.8946,467,0
+SUPP.US,D,20231108,000000,48.93,48.95,48.93,48.9403,21802,0
+SUPP.US,D,20231109,000000,49.16,49.31,48.8069,48.8069,6832,0
+SUPP.US,D,20231110,000000,49.12,49.79,49.12,49.79,3441,0
+SUPP.US,D,20231113,000000,49.77,49.77,49.709,49.709,358,0
+SUPP.US,D,20231114,000000,51.42,51.42,51.28,51.28,438,0
+SUPP.US,D,20231115,000000,51.34,51.34,51.14,51.14,2367,0
+SUPP.US,D,20231116,000000,51.09,51.36,51.09,51.2044,602,0
+SUPP.US,D,20231117,000000,51.47,51.4989,51.47,51.4989,655,0
+SUPP.US,D,20231120,000000,51.58,51.58,51.5119,51.5119,1003,0
+SUPP.US,D,20231121,000000,51.53,51.53,51.5143,51.5143,447,0
+SUPP.US,D,20231122,000000,51.62,51.681,51.62,51.681,353,0
+SUPP.US,D,20231124,000000,51.7075,51.7075,51.7075,51.7075,20,0
+SUPP.US,D,20231127,000000,51.49,51.67,51.49,51.5947,2583,0
+SUPP.US,D,20231128,000000,51.13,51.1301,51.09,51.1227,1043,0
+SUPP.US,D,20231129,000000,51.5042,51.5042,51.5042,51.5042,58,0
+SUPP.US,D,20231130,000000,51.8199,51.9685,51.8199,51.9685,201,0
+SUPP.US,D,20231201,000000,52.33,52.9817,52.33,52.9817,5053,0
+SUPP.US,D,20231204,000000,52.56,52.62,52.49,52.62,1432,0
+SUPP.US,D,20231205,000000,52.21,52.2442,52.1694,52.1694,3749,0
+SUPP.US,D,20231206,000000,52,52,52,52,343,0
+SUPP.US,D,20231207,000000,52.175,52.2161,52.17,52.2161,937,0
+SUPP.US,D,20231208,000000,52.29,52.43,52.29,52.392,5954,0
+SUPP.US,D,20231211,000000,52.97,52.99,52.97,52.99,5747,0
+SUPP.US,D,20231212,000000,53.06,53.46,53.06,53.45,4344,0
+SUPP.US,D,20231213,000000,53.51,54.3916,53.44,54.3916,3280,0
+SUPP.US,D,20231214,000000,55.88,55.88,55.85,55.85,539,0
+SUPP.US,D,20231215,000000,55.83,55.97,55.83,55.83,874,0
+SUPP.US,D,20231218,000000,55.86,55.99,55.86,55.99,3107,0
+SUPP.US,D,20231219,000000,56.16,56.28,56.16,56.26,2689,0
+SUPP.US,D,20231220,000000,55.89,55.89,55.5493,55.5493,500,0
+SUPP.US,D,20231221,000000,56.19,56.4526,56.19,56.4526,170,0
+SUPP.US,D,20231222,000000,56.59,56.6707,56.59,56.6707,1126,0
+SUPP.US,D,20231226,000000,57.1861,57.1861,57.1861,57.1861,107,0
+SUPP.US,D,20231227,000000,57.12,57.12,57.12,57.12,364,0
+SUPP.US,D,20231228,000000,57.0902,57.0902,57.0902,57.0902,65,0
+SUPP.US,D,20231229,000000,56.97,56.97,56.866,56.866,287,0
+SUPP.US,D,20240102,000000,56.25,56.25,56.08,56.08,13891,0
+SUPP.US,D,20240103,000000,55.375,55.39,55.0939,55.0939,4148,0
+SUPP.US,D,20240104,000000,55.34,55.48,55.0546,55.0546,718,0
+SUPP.US,D,20240105,000000,55.3,55.3,54.9835,54.9835,298,0
+SUPP.US,D,20240108,000000,55.21,55.7595,55.21,55.7595,807,0
+SUPP.US,D,20240109,000000,55.5539,55.5539,55.5539,55.5539,247,0
+SUPP.US,D,20240110,000000,55.45,55.6777,55.45,55.6777,372,0
+SUPP.US,D,20240111,000000,55.64,55.64,55.64,55.64,298,0
+SUPP.US,D,20240112,000000,55.74,55.74,55.74,55.74,331,0
+SUPP.US,D,20240116,000000,55.44,55.7,55.44,55.5304,1095,0
+SUPP.US,D,20240117,000000,55.22,55.22,55.22,55.22,546,0
+SUPP.US,D,20240118,000000,55.93,56.3584,55.93,56.3584,1982,0
+SUPP.US,D,20240119,000000,56.97,56.9811,56.97,56.9811,487,0
+SUPP.US,D,20240122,000000,57.28,57.4862,57.28,57.4862,1342,0
+SUPP.US,D,20240123,000000,57.65,57.65,57.2281,57.2281,750,0
+SUPP.US,D,20240124,000000,56.8952,56.8952,56.8952,56.8952,169,0
+SUPP.US,D,20240125,000000,57.6911,57.6911,57.6911,57.6911,31,0
+SUPP.US,D,20240126,000000,57.6668,57.6668,57.6668,57.6668,137,0
+SUPP.US,D,20240129,000000,57.8925,58.25,57.89,58.25,8860,0
+SUPP.US,D,20240130,000000,58.53,58.6591,58.5,58.5725,2940,0
+SUPP.US,D,20240131,000000,58,58,57.6,57.6,726,0
+SUPP.US,D,20240201,000000,58.916,58.916,58.916,58.916,138,0
+SUPP.US,D,20240202,000000,58.77,59.75,58.77,59.741,13356,0
+SUPP.US,D,20240205,000000,59.43,59.46,59.43,59.46,1398,0
+SUPP.US,D,20240206,000000,59.48,59.738,59.48,59.738,2389,0
+SUPP.US,D,20240207,000000,60.07,60.5953,60.07,60.5953,540,0
+SUPP.US,D,20240208,000000,60.98,61.3116,60.98,61.3116,1113,0
+SUPP.US,D,20240209,000000,61.4,61.84,61.4,61.8312,2405,0
+SUPP.US,D,20240212,000000,61.84,61.84,61.7028,61.7028,329,0
+SUPP.US,D,20240213,000000,60.43,60.517,60.34,60.517,3821,0
+SUPP.US,D,20240214,000000,61.16,61.6669,61.16,61.6669,1978,0
+SUPP.US,D,20240215,000000,61.65,61.936,61.65,61.936,500,0
+SUPP.US,D,20240216,000000,62.15,62.4299,62.0563,62.0563,548,0
+SUPP.US,D,20240220,000000,61.57,61.57,61.57,61.57,321,0
+SUPP.US,D,20240221,000000,61.43,61.618,61.3,61.618,3354,0
+SUPP.US,D,20240222,000000,62.47,62.81,62.47,62.7559,1812,0
+SUPP.US,D,20240223,000000,62.85,62.95,62.7,62.9094,9895,0
+SUPP.US,D,20240226,000000,63.2603,63.27,63.1843,63.1843,401,0
+SUPP.US,D,20240227,000000,62.97,63.0199,62.9699,62.9966,767,0
+SUPP.US,D,20240228,000000,62.98,63.0268,62.98,63.0268,220,0
+SUPP.US,D,20240229,000000,63.24,63.5411,63.2162,63.5411,1179,0
+SUPP.US,D,20240301,000000,64.3506,64.3506,64.3506,64.3506,106,0
+SUPP.US,D,20240304,000000,64.89,64.94,64.8056,64.8056,699,0
+SUPP.US,D,20240305,000000,64.0699,64.3336,64.0699,64.3336,160,0
+SUPP.US,D,20240306,000000,64.8552,64.8552,64.8552,64.8552,339,0
+SUPP.US,D,20240307,000000,65.61,65.7,65.55,65.6949,3112,0
+SUPP.US,D,20240308,000000,65.955,65.955,64.8684,64.8684,605,0
+SUPP.US,D,20240311,000000,64.21,64.21,64.2089,64.2089,355,0
+SUPP.US,D,20240312,000000,64.69,65.193,64.6899,65.193,399,0
+SUPP.US,D,20240313,000000,65,65.1101,65,65.0603,491,0
+SUPP.US,D,20240314,000000,64.4522,64.4522,64.4522,64.4522,143,0
+SUPP.US,D,20240315,000000,64.15,64.2599,64.1,64.2599,1454,0
+SUPP.US,D,20240318,000000,64.64,64.64,64.3082,64.3082,849,0
+SUPP.US,D,20240319,000000,64.49,64.6925,64.49,64.6925,1305,0
+SUPP.US,D,20240320,000000,65.3879,65.3914,65.36,65.3914,1827,0
+SUPP.US,D,20240321,000000,66.22,66.249,66.2025,66.2025,1125,0
+SUPP.US,D,20240322,000000,65.8799,65.9748,65.86,65.9748,448,0
+SUPP.US,D,20240325,000000,65.74,65.74,65.5266,65.5266,1056,0
+SUPP.US,D,20240326,000000,65.76,65.76,65.4598,65.4598,688,0
+SUPP.US,D,20240327,000000,65.63,65.898,65.63,65.898,643,0
+SUPP.US,D,20240328,000000,66.02,66.02,66.0061,66.0061,1259,0
+SUPP.US,D,20240401,000000,65.98,66.03,65.7023,65.7023,1924,0
+SUPP.US,D,20240402,000000,65.0098,65.1302,65.0098,65.1302,364,0
+SUPP.US,D,20240403,000000,65.21,65.6399,65.191,65.4752,602,0
+SUPP.US,D,20240404,000000,65.13,65.13,64.59,64.7485,1109,0
+SUPP.US,D,20240405,000000,65.5429,65.5429,65.5429,65.5429,187,0
+SUPP.US,D,20240408,000000,65.88,65.88,65.7039,65.7039,1157,0
+SUPP.US,D,20240409,000000,65.43,65.5235,65.43,65.5235,357,0
+SUPP.US,D,20240410,000000,65.1034,65.1034,65.1034,65.1034,153,0
+SUPP.US,D,20240411,000000,65.21,65.2901,65.2066,65.2066,1285,0
+SUPP.US,D,20240412,000000,64.09,64.2834,64.09,64.2834,864,0
+SUPP.US,D,20240415,000000,65.13,65.13,63.62,63.8159,1639,0
+SUPP.US,D,20240416,000000,63.4717,63.4717,63.4717,63.4717,269,0
+SUPP.US,D,20240417,000000,63.7,63.7,62.59,62.7039,1126,0
+SUPP.US,D,20240418,000000,62.02,62.03,61.9507,61.9507,1038,0
+SUPP.US,D,20240419,000000,61.27,61.33,61.27,61.33,1406,0
+SUPP.US,D,20240422,000000,61.58,62.0237,61.58,61.8425,1609,0
+SUPP.US,D,20240423,000000,62.74,62.74,62.64,62.6991,1035,0
+SUPP.US,D,20240424,000000,62.4699,62.4699,62.1459,62.1707,902,0
+SUPP.US,D,20240425,000000,62.77,62.8803,62.68,62.7307,4715,0
+SUPP.US,D,20240426,000000,63.02,63.0329,63.02,63.0329,1167,0
+SUPP.US,D,20240429,000000,62.97,63.1924,62.97,63.1924,1041,0
+SUPP.US,D,20240430,000000,61.8293,61.8293,61.8293,61.8293,131,0
+SUPP.US,D,20240501,000000,61.24,62.0839,61.21,61.4582,7172,0
+SUPP.US,D,20240502,000000,62.18,62.1909,62.18,62.1909,1757,0
+SUPP.US,D,20240503,000000,62.85,62.88,62.8481,62.8683,1099,0
+SUPP.US,D,20240506,000000,63.44,63.5702,63.44,63.5702,391,0
+SUPP.US,D,20240507,000000,63.7152,63.7152,63.7152,63.7152,40,0
+SUPP.US,D,20240508,000000,63.7597,63.8585,63.75,63.8585,1239,0
+SUPP.US,D,20240509,000000,64.13,64.1493,64.13,64.1493,1714,0
+SUPP.US,D,20240510,000000,64.7,64.7273,64.69,64.7273,1678,0
+SUPP.US,D,20240513,000000,64.39,64.39,64.1707,64.1707,1641,0
+SUPP.US,D,20240514,000000,64.2866,64.2866,64.2866,64.2866,139,0
+SUPP.US,D,20240515,000000,64.6,64.9329,64.6,64.9329,660,0
+SUPP.US,D,20240516,000000,64.2125,64.2125,64.2125,64.2125,130,0
+SUPP.US,D,20240517,000000,64.1419,64.1419,64.1419,64.1419,30,0
+SUPP.US,D,20240520,000000,64.67,64.67,64.6699,64.6699,571,0
+SUPP.US,D,20240521,000000,64.54,64.6375,64.54,64.6375,130,0
+SUPP.US,D,20240522,000000,64.5,64.5142,64.4355,64.4574,1061,0
+SUPP.US,D,20240523,000000,64.2463,64.2463,64.2463,64.2463,96,0
+SUPP.US,D,20240524,000000,64.9298,64.9298,64.9298,64.9298,60,0
+SUPP.US,D,20240528,000000,64.72,64.905,64.5189,64.5189,647,0
+SUPP.US,D,20240529,000000,63.97,63.9842,63.7998,63.7998,640,0
+SUPP.US,D,20240530,000000,63.6,63.89,63.56,63.7163,4597,0
+SUPP.US,D,20240531,000000,63.7,64.15,63.4801,64.11,5838,0
+SUPP.US,D,20240603,000000,64.64,64.64,63.49,63.98,4745,0
+SUPP.US,D,20240604,000000,63.82,63.9,63.36,63.58,3151,0
+SUPP.US,D,20240605,000000,64.33,64.95,64.13,64.95,2614,0
+SUPP.US,D,20240606,000000,64.83,64.83,64.44,64.54,988,0
+SUPP.US,D,20240607,000000,64.0875,64.0875,64.0807,64.0807,276,0
+SUPP.US,D,20240610,000000,64.64,64.64,64.61,64.61,711,0
+SUPP.US,D,20240611,000000,64.28,64.34,64.2799,64.34,701,0
+SUPP.US,D,20240612,000000,65.5137,65.5137,65.5137,65.5137,116,0
+SUPP.US,D,20240613,000000,65.47,65.6584,65.47,65.6584,622,0
+SUPP.US,D,20240614,000000,64.86,65.16,64.85,65.15,2579,0
+SUPP.US,D,20240617,000000,65.22,65.995,65.1057,65.995,621,0
+SUPP.US,D,20240618,000000,66.33,66.4415,66.33,66.4415,204,0
+SUPP.US,D,20240620,000000,65.62,65.7834,65.62,65.7834,736,0
+SUPP.US,D,20240621,000000,65.3296,65.51,65.3296,65.51,614,0
+SUPP.US,D,20240624,000000,65.1907,65.1907,65.1907,65.1907,209,0
+SUPP.US,D,20240625,000000,64.6691,65.0711,64.6691,65.0711,327,0
+SUPP.US,D,20240626,000000,64.5584,64.81,64.5584,64.81,660,0
+SUPP.US,D,20240627,000000,64.78,64.8,64.7799,64.8,748,0
+SUPP.US,D,20240628,000000,65.095,65.095,64.7601,64.8073,472,0
+SUPP.US,D,20240701,000000,64.255,64.28,64.2073,64.2073,1628,0
+SUPP.US,D,20240702,000000,64.08,64.3883,64.08,64.3883,246,0
+SUPP.US,D,20240703,000000,64.82,65.2348,64.82,65.2348,937,0
+SUPP.US,D,20240705,000000,64.93,64.94,64.896,64.896,241,0
+SUPP.US,D,20240708,000000,64.9695,64.9695,64.9695,64.9695,61,0
+SUPP.US,D,20240709,000000,64.79,64.79,64.73,64.73,1383,0
+SUPP.US,D,20240710,000000,65.8446,65.8446,65.8446,65.8446,153,0
+SUPP.US,D,20240711,000000,65.9485,65.9485,65.9485,65.9485,24,0
+SUPP.US,D,20240712,000000,66.71,66.7337,66.36,66.36,630,0
+SUPP.US,D,20240715,000000,66.45,66.635,66.2,66.25,40185,0
+SUPP.US,D,20240716,000000,67.7297,67.9904,67.7297,67.9904,1338,0
+SUPP.US,D,20240717,000000,66.1658,66.1658,66.1658,66.1658,116,0
+SUPP.US,D,20240718,000000,66.679,66.679,65.5203,65.83,1299,0
+SUPP.US,D,20240719,000000,65.57,65.57,65.28,65.28,2951,0
+SUPP.US,D,20240722,000000,65.77,66.3865,65.77,66.3865,352,0
+SUPP.US,D,20240723,000000,66.4288,66.4999,66.1458,66.1458,771,0
+SUPP.US,D,20240724,000000,64.3878,64.3878,64.3878,64.3878,147,0
+SUPP.US,D,20240725,000000,64.37,64.37,64.2496,64.2496,400,0
+SUPP.US,D,20240726,000000,64.59,64.59,64.59,64.59,605,0
+SUPP.US,D,20240729,000000,64.7589,64.7589,64.7589,64.7589,186,0
+SUPP.US,D,20240730,000000,64.5702,64.5702,64.5702,64.5702,204,0
+SUPP.US,D,20240731,000000,65.99,66.26,65.89,65.89,1178,0
+SUPP.US,D,20240801,000000,64.82,64.85,64.252,64.5795,4752,0
+SUPP.US,D,20240802,000000,62.55,62.55,62.4228,62.4228,576,0
+SUPP.US,D,20240805,000000,59.91,60.9298,59.91,60.9298,205,0
+SUPP.US,D,20240806,000000,61.5125,61.5125,61.5125,61.5125,37,0
+SUPP.US,D,20240807,000000,62.36,62.36,60.5623,60.5623,1061,0
+SUPP.US,D,20240808,000000,61.665,61.665,61.665,61.665,264,0
+SUPP.US,D,20240809,000000,61.8001,61.8001,61.8001,61.8001,5,0
+SUPP.US,D,20240812,000000,61.62,61.62,61.5414,61.5414,259,0
+SUPP.US,D,20240813,000000,62.2315,62.4662,62.2315,62.4662,274,0
+SUPP.US,D,20240814,000000,62.63,62.6985,62.6,62.6985,611,0
+SUPP.US,D,20240815,000000,63.39,64.09,63.39,64.08,594,0
+SUPP.US,D,20240816,000000,63.7663,63.7663,63.7663,63.7663,19,0
+SUPP.US,D,20240819,000000,63.82,64.49,63.82,64.49,298,0
+SUPP.US,D,20240820,000000,64.34,64.3651,64.2743,64.2743,236,0
+SUPP.US,D,20240821,000000,64.7605,64.8647,64.7605,64.8647,1235,0
+SUPP.US,D,20240822,000000,64.8,64.8,64.3149,64.3149,217,0
+SUPP.US,D,20240823,000000,65.7544,65.7544,65.7544,65.7544,137,0
+SUPP.US,D,20240826,000000,65.46,65.46,65.2094,65.2094,363,0
+SUPP.US,D,20240827,000000,64.7354,64.7354,64.7354,64.7354,41,0
+SUPP.US,D,20240828,000000,64.13,64.2167,64.13,64.2167,490,0
+SUPP.US,D,20240829,000000,64.94,64.94,64.35,64.35,522,0
+SUPP.US,D,20240830,000000,65.1404,65.1404,65.1404,65.1404,23,0
+SUPP.US,D,20240903,000000,64.52,64.59,63.0773,63.0773,2917,0
+SUPP.US,D,20240904,000000,62.8172,62.8172,62.8172,62.8172,28,0
+SUPP.US,D,20240905,000000,62.28,62.28,62.28,62.28,629,0
+SUPP.US,D,20240906,000000,62.7,62.7,61.2736,61.2736,416,0
+SUPP.US,D,20240909,000000,61.8442,61.8442,61.8442,61.8442,58,0
+SUPP.US,D,20240910,000000,62.134,62.134,62.134,62.134,82,0
+SUPP.US,D,20240911,000000,62.79,63.0759,62.7754,63.0759,911,0
+SUPP.US,D,20240912,000000,63.18,63.625,63.18,63.625,1475,0
+SUPP.US,D,20240913,000000,64.0995,64.0995,64.0995,64.0995,17,0
+SUPP.US,D,20240916,000000,64.24,64.3934,64.24,64.3934,813,0
+SUPP.US,D,20240917,000000,64.5413,64.5647,64.5413,64.5647,330,0
+SUPP.US,D,20240918,000000,64.1433,64.1433,64.1433,64.1433,19,0
+SUPP.US,D,20240919,000000,65.41,65.57,65.4099,65.4727,3099,0
+SUPP.US,D,20240920,000000,64.96,65.1389,64.96,65.1389,462,0
+SUPP.US,D,20240923,000000,65.45,65.46,65.45,65.46,749,0
+SUPP.US,D,20240924,000000,65.84,65.84,65.84,65.84,225,0
+SUPP.US,D,20240925,000000,65.6787,65.6787,65.6787,65.6787,87,0
+SUPP.US,D,20240926,000000,66.335,66.335,66.25,66.25,400,0
+SUPP.US,D,20240927,000000,65.69,65.86,65.69,65.86,374,0
+SUPP.US,D,20241001,000000,65.14,65.14,65.14,65.14,163,0
+SUPP.US,D,20241002,000000,65.2,65.22,65.0825,65.0825,377,0
+SUPP.US,D,20241003,000000,64.97,65.06,64.96,65.0562,9786,0
+SUPP.US,D,20241004,000000,65.39,65.47,65.39,65.45,632,0
+SUPP.US,D,20241007,000000,65.29,65.29,65.2222,65.2222,700,0
+SUPP.US,D,20241008,000000,65.5555,65.5555,65.5555,65.5555,70,0
+SUPP.US,D,20241009,000000,66,66.1767,66,66.1767,722,0
+SUPP.US,D,20241010,000000,66.24,66.24,65.9778,65.9778,650,0
+SUPP.US,D,20241011,000000,66.7145,66.7145,66.7145,66.7145,141,0
+SUPP.US,D,20241014,000000,67.3544,67.3544,67.3544,67.3544,34,0
+SUPP.US,D,20241015,000000,66.5047,66.5047,66.5047,66.5047,36,0
+SUPP.US,D,20241016,000000,66.8804,66.8804,66.8804,66.8804,12,0
+SUPP.US,D,20241017,000000,67.4466,67.4466,67.4466,67.4466,72,0
+SUPP.US,D,20241018,000000,67.45,67.52,67.45,67.5137,400,0
+SUPP.US,D,20241021,000000,67.2307,67.2307,67.2307,67.2307,140,0
+SUPP.US,D,20241022,000000,66.7847,66.7847,66.7847,66.7847,161,0
+SUPP.US,D,20241023,000000,66.4631,66.4631,66.4631,66.4631,24,0
+SUPP.US,D,20241024,000000,66.13,66.319,66.13,66.319,900,0
+SUPP.US,D,20241025,000000,66.82,66.82,66.5374,66.5374,213,0
+SUPP.US,D,20241028,000000,66.6201,66.6201,66.6098,66.6098,826,0
+SUPP.US,D,20241029,000000,67.15,67.15,67.0089,67.0089,1104,0
+SUPP.US,D,20241030,000000,67.1225,67.1225,66.9233,66.9233,638,0
+SUPP.US,D,20241031,000000,65.42,65.42,65.3057,65.3057,982,0
+SUPP.US,D,20241104,000000,65.97,65.97,65.8984,65.8984,329,0
+SUPP.US,D,20241105,000000,66.5025,67.08,66.5025,67.08,1483,0
+SUPP.US,D,20241106,000000,69.3908,69.3908,69.3908,69.3908,44,0
+SUPP.US,D,20241107,000000,69.6244,69.6244,69.6244,69.6244,41,0
+SUPP.US,D,20241108,000000,69.49,69.4901,69.398,69.398,275,0
+SUPP.US,D,20241111,000000,69.2,69.21,69.04,69.06,2740,0
+SUPP.US,D,20241112,000000,68.38,68.454,68.38,68.454,366,0
+SUPP.US,D,20241114,000000,67.03,67.16,66.8,66.89,9667,0
+SUPP.US,D,20241115,000000,66.16,66.16,66.1,66.1,2643,0
+SUPP.US,D,20241118,000000,66.34,66.36,66.34,66.36,1033,0
+SUPP.US,D,20241119,000000,66.71,66.72,66.6788,66.6788,1084,0
+SUPP.US,D,20241120,000000,66.48,66.6184,66.37,66.6184,597,0
+SUPP.US,D,20241121,000000,67.44,67.51,67.44,67.46,686,0
+SUPP.US,D,20241122,000000,67.71,67.9714,67.71,67.9714,481,0
+SUPP.US,D,20241126,000000,68.28,68.46,68.28,68.32,617,0
+SUPP.US,D,20241204,000000,69.74,69.74,69.724,69.724,175,0
+SUPP.US,D,20241205,000000,69.32,69.35,69.1,69.1,2566,0
+SUPP.US,D,20241209,000000,68.0251,68.0251,68.01,68.01,843,0
+SUPP.US,D,20241212,000000,66.8162,66.9,66.4044,66.4044,502,0
+SUPP.US,D,20241213,000000,66.52,66.52,66.48,66.48,985,0
+SUPP.US,D,20241218,000000,65.86,65.86,63.9,63.9,768,0
+SUPP.US,D,20241219,000000,63.55,63.55,63.2827,63.2827,420,0
+SUPP.US,D,20241220,000000,63.1,63.91,63.1,63.9069,515,0
+SUPP.US,D,20241223,000000,63.39,64.0614,63.39,64.0614,465,0
+SUPP.US,D,20241227,000000,63.49,63.62,63.49,63.62,524,0
+SUPP.US,D,20241230,000000,63.13,63.13,63.05,63.05,290,0
+SUPP.US,D,20241231,000000,62.88,62.88,62.79,62.79,686,0
+SUPP.US,D,20250102,000000,63.25,63.25,62.79,63.01,1712,0
+SUPP.US,D,20250103,000000,64.12,64.1485,64.11,64.11,2504,0
+SUPP.US,D,20250106,000000,64.98,64.98,64.953,64.953,661,0
+SUPP.US,D,20250107,000000,64.07,64.11,64.06,64.11,13322,0
+SUPP.US,D,20250108,000000,64.43,64.52,64.42,64.52,812,0
+SUPP.US,D,20250110,000000,63.9,63.9,63.88,63.88,7147,0
+SUPP.US,D,20250113,000000,63.27,63.841,63.27,63.841,2818,0
+SUPP.US,D,20250114,000000,64.23,64.24,63.9648,64.22,2432,0
+SUPP.US,D,20250115,000000,65.18,65.18,65.05,65.06,3352,0
+SUPP.US,D,20250116,000000,65.46,65.8,65.46,65.6763,5000,0
+SUPP.US,D,20250117,000000,65.98,66.3272,65.98,66.24,2197,0
+SUPP.US,D,20250121,000000,67.22,67.5601,67.14,67.53,9236,0
+SUPP.US,D,20250122,000000,67.75,68.19,67.75,68.0914,4447,0
+SUPP.US,D,20250123,000000,67.8,68.0742,67.8,68.0742,1794,0
+SUPP.US,D,20250124,000000,68.09,68.09,67.61,67.6684,1665,0
+SUPP.US,D,20250127,000000,63.99,64.04,63.8,63.948,1551,0
+SUPP.US,D,20250128,000000,63.62,64.49,63.62,64.4472,1588,0
+SUPP.US,D,20250129,000000,64.37,64.5,64.17,64.2853,782,0
+SUPP.US,D,20250130,000000,65.17,65.4837,65,65.3932,2528,0
+SUPP.US,D,20250131,000000,65.32,65.55,65.0601,65.0601,4331,0
+SUPP.US,D,20250203,000000,63.62,64.4701,63.38,64.2575,6945,0
+SUPP.US,D,20250204,000000,64.34,64.3504,64.2522,64.2522,714,0
+SUPP.US,D,20250205,000000,64.58,65.18,64.58,65.1411,1416,0
+SUPP.US,D,20250206,000000,65.29,65.4491,65.29,65.4491,169,0
+SUPP.US,D,20250207,000000,64.74,64.8289,64.74,64.8289,2144,0
+SUPP.US,D,20250210,000000,65.43,65.4585,65.38,65.4383,877,0
+SUPP.US,D,20250213,000000,64.9,65.0959,64.9,65.0959,326,0
+SUPP.US,D,20250218,000000,65.7,65.7,65.66,65.6657,613,0
+SUPP.US,D,20250219,000000,65.22,65.469,65.22,65.469,447,0
+SUPP.US,D,20250220,000000,64.77,64.7761,64.65,64.7761,824,0
+SUPP.US,D,20250221,000000,63.78,63.78,62.94,63,862,0
+SUPP.US,D,20250224,000000,62.95,62.95,62.33,62.33,1630,0
+SUPP.US,D,20250225,000000,62.1,62.1,61.53,61.6487,1191,0
+SUPP.US,D,20250226,000000,62.83,62.83,62.33,62.33,391,0
+SUPP.US,D,20250227,000000,62.13,62.13,60.6465,60.6465,944,0
+SUPP.US,D,20250228,000000,61.43,61.47,61.43,61.4672,457,0
+SUPP.US,D,20250303,000000,61.29,61.29,60.01,60.01,1013,0
+SUPP.US,D,20250304,000000,58.7319,59.587,58.7319,59.587,691,0
+SUPP.US,D,20250305,000000,60.0419,60.9415,60.0419,60.9415,1856,0
+SUPP.US,D,20250306,000000,59.83,59.83,58.99,59.2499,2911,0
+SUPP.US,D,20250307,000000,59.19,59.3041,58.24,59.3041,1265,0
+SUPP.US,D,20250310,000000,58.18,58.39,57.93,58.044,2541,0
+SUPP.US,D,20250311,000000,58.34,58.34,57.47,58.0309,939,0
+SUPP.US,D,20250312,000000,58.57,58.7482,58.57,58.7482,368,0
+SUPP.US,D,20250314,000000,58.72,59.413,58.72,59.413,2917,0
+SUPP.US,D,20250318,000000,59.44,59.4826,59.44,59.4826,476,0
+SUPP.US,D,20250320,000000,60.22,60.22,60.073,60.073,2601,0
+SUPP.US,D,20250327,000000,58.93,59.0099,58.93,59.0099,121,0
+SUPP.US,D,20250328,000000,57.58,57.7387,57.58,57.7387,192,0
+SUPP.US,D,20250401,000000,57.28,58.1832,57.28,58.1832,582,0
+SUPP.US,D,20250402,000000,58.08,59.0096,57.91,59.0096,755,0
+SUPP.US,D,20250403,000000,56.43,57.28,56.3308,56.3308,527,0
+SUPP.US,D,20250404,000000,54.25,54.25,52.79,53.1178,2115,0
+SUPP.US,D,20250407,000000,54.36,54.36,51.07,52.8422,1413,0
+SUPP.US,D,20250408,000000,53.43,53.43,52.0771,52.0771,1330,0
+SUPP.US,D,20250409,000000,53.19,57.1965,52.67,57.1965,2551,0
+SUPP.US,D,20250410,000000,55.54,55.638,55.15,55.638,723,0
+SUPP.US,D,20250414,000000,57.19,57.37,57.12,57.1231,790,0
+SUPP.US,D,20250415,000000,57.03,57.1711,57.02,57.1711,644,0
+SUPP.US,D,20250416,000000,56.38,56.38,55.88,55.99,459,0
+SUPP.US,D,20250421,000000,54.33,54.6488,54.33,54.6488,391,0
+SUPP.US,D,20250423,000000,57.13,57.23,56.56,56.6203,1433,0
+SUPP.US,D,20250425,000000,57.98,58.1652,57.98,58.1652,2270,0
+SUPP.US,D,20250429,000000,58.32,58.3549,58.27,58.3412,398,0
+SUPP.US,D,20250501,000000,59.7,60.07,59.7,59.8891,3060,0
+SUPP.US,D,20250502,000000,60.79,60.97,60.79,60.9416,2032,0
+SUPP.US,D,20250505,000000,61.19,61.41,61.1504,61.1504,721,0
+SUPP.US,D,20250506,000000,60.52,60.52,60.35,60.4296,262,0
+SUPP.US,D,20250507,000000,60.54,60.5756,60.54,60.5756,257,0
+SUPP.US,D,20250508,000000,61.37,61.37,60.9613,60.9613,165,0
+SUPP.US,D,20250509,000000,60.64,60.749,60.64,60.749,522,0
+SUPP.US,D,20250512,000000,61.89,62.2989,61.89,62.2989,700,0
+SUPP.US,D,20250514,000000,62.99,63.0117,62.99,63.0117,209,0
+SUPP.US,D,20250515,000000,63.37,63.4757,63.37,63.4757,153,0
+SUPP.US,D,20250521,000000,63.21,63.21,63.104,63.104,299,0
+SUPP.US,D,20250522,000000,62.84,63.1257,62.84,63.1257,151,0
+SUPP.US,D,20250530,000000,63.11,63.4242,63.11,63.4242,374,0
+SUPP.US,D,20250603,000000,64.28,64.3287,64.25,64.3287,434,0
+SUPP.US,D,20250611,000000,65.08,65.14,64.7609,64.7609,435,0
+SUPP.US,D,20250612,000000,65.19,65.3472,65.19,65.3472,249,0
+SUPP.US,D,20250616,000000,64.81,64.9103,64.73,64.9103,230,0
+SUPP.US,D,20250701,000000,67.03,67.17,67,67.17,3533,0
+SUPP.US,D,20250709,000000,67.98,68.73,67.9292,68.73,1285,0
+SUPP.US,D,20250710,000000,68.74,68.74,68.38,68.38,232,0
+SUPP.US,D,20250714,000000,68.1,68.435,68.1,68.35,2120,0
+SUPP.US,D,20250716,000000,67.88,68.3439,67.87,68.3439,3675,0
+SUPP.US,D,20250717,000000,69.17,69.4908,69.17,69.4908,152,0
+SUPP.US,D,20250718,000000,69.39,69.39,69.3502,69.3502,135,0
+SUPP.US,D,20250723,000000,69.54,69.7331,69.53,69.7331,613,0
+SUPP.US,D,20250725,000000,70.68,70.835,70.68,70.835,330,0
+SUPP.US,D,20250728,000000,70.58,70.615,70.58,70.615,203,0
+SUPP.US,D,20250730,000000,70.6246,70.7941,70.6246,70.7941,144,0
+SUPP.US,D,20250804,000000,69.71,70.2731,69.71,70.2731,483,0
+SUPP.US,D,20250812,000000,70.29,70.29,70.2437,70.2437,174,0
+SUPP.US,D,20250815,000000,69.825,69.825,69.3053,69.3053,398,0
+SUPP.US,D,20250819,000000,69.055,69.055,69.0416,69.0416,167,0
+SUPP.US,D,20250820,000000,68.29,68.6988,68.29,68.6988,282,0
+SUPP.US,D,20250822,000000,69.94,69.97,69.461,69.461,1221,0
+SUPP.US,D,20250825,000000,69.4499,69.4499,69.05,69.0635,368,0
+SUPP.US,D,20250827,000000,69.6604,69.7603,69.6604,69.7603,119,0
+SUPP.US,D,20250828,000000,69.65,69.837,69.65,69.837,511,0
+SUPP.US,D,20250829,000000,68.775,68.7816,68.775,68.7816,173,0
+SUPP.US,D,20250903,000000,67.69,67.8698,67.59,67.8698,4211,0
+SUPP.US,D,20250910,000000,69.84,69.9802,69.84,69.9802,661,0
+SUPP.US,D,20250911,000000,70.4368,70.4368,69.97,70.2819,4143,0
+SUPP.US,D,20250922,000000,69.715,70.2126,69.715,70.2126,564,0
+SUPP.US,D,20250926,000000,69.765,69.8065,69.68,69.8065,976,0
+SUPP.US,D,20250929,000000,69.8955,69.935,69.8955,69.935,168,0
+SUPP.US,D,20251006,000000,71.895,71.895,71.7824,71.7824,535,0
+SUPP.US,D,20251010,000000,70.78,70.8099,69.7719,69.7719,1913,0
+SUPP.US,D,20251013,000000,71.08,71.44,71.08,71.44,403,0
+SUPP.US,D,20251014,000000,71.14,71.2633,71.14,71.2633,300,0
+SUPP.US,D,20251021,000000,71.1401,71.4083,71.1401,71.4083,147,0
+SUPP.US,D,20251024,000000,71.97,72.4147,71.97,72.4147,844,0
+SUPP.US,D,20251027,000000,73.08,73.08,72.7423,72.7423,880,0
+SUPP.US,D,20251103,000000,72.357,72.357,72.309,72.309,277,0
+SUPP.US,D,20251106,000000,71.36,71.36,70.5662,70.5662,395,0
+SUPP.US,D,20251107,000000,70,70.5644,70,70.5644,481,0
+SUPP.US,D,20251110,000000,71.22,71.6977,71.22,71.6977,282,0
+SUPP.US,D,20251113,000000,71.26,71.26,69.6624,69.6624,295,0
+SUPP.US,D,20251121,000000,67.9975,68.597,67.9975,68.597,586,0
+SUPP.US,D,20251128,000000,71.41,71.5754,71.41,71.5754,122,0
+SUPP.US,D,20251203,000000,71.08,71.2737,71.08,71.2737,166,0
+SUPP.US,D,20251204,000000,71.2975,71.362,71.2975,71.362,172,0
+SUPP.US,D,20251205,000000,71.52,71.52,71.289,71.289,8190,0
+SUPP.US,D,20251230,000000,70.73,70.73,70.3624,70.3624,219,0
+SUPP.US,D,20260115,000000,72.97,73.01,72.8945,72.8945,393,0
diff --git a/daily/us/nasdaq etfs/tdsb.us.txt b/daily/us/nasdaq etfs/tdsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d66a9b8f3ad615124c750ae0023411b15094448
--- /dev/null
+++ b/daily/us/nasdaq etfs/tdsb.us.txt	
@@ -0,0 +1,1361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDSB.US,D,20200918,000000,24.42,24.42,24.3018,24.3346,108386.67728628,0
+TDSB.US,D,20200921,000000,23.9451,24.0256,23.9451,24.0256,18534.131880646,0
+TDSB.US,D,20200922,000000,24.0543,24.1626,24.0147,24.1626,27995.949627588,0
+TDSB.US,D,20200923,000000,24.0047,24.0345,23.7275,23.7524,273239.30086089,0
+TDSB.US,D,20200924,000000,23.7076,23.8964,23.7076,23.7682,263798.61896893,0
+TDSB.US,D,20200925,000000,23.9352,24.0593,23.9352,24.0593,50147.332118011,0
+TDSB.US,D,20200928,000000,26.1777,26.1777,24.114,24.1846,169180.4414995,0
+TDSB.US,D,20200929,000000,24.2323,24.2323,24.1726,24.1826,77948.026704337,0
+TDSB.US,D,20200930,000000,24.0743,24.2671,24.0743,24.2153,96752.898822609,0
+TDSB.US,D,20201001,000000,24.2651,24.3117,24.2421,24.2988,43912.254898321,0
+TDSB.US,D,20201002,000000,24.2173,24.2421,24.1528,24.1626,91532.342642055,0
+TDSB.US,D,20201005,000000,24.1925,24.2124,24.1826,24.2124,32386.168648136,0
+TDSB.US,D,20201006,000000,24.2223,24.2223,24.109,24.109,44864.374841795,0
+TDSB.US,D,20201007,000000,24.1428,24.2024,24.1428,24.1955,60980.967500214,0
+TDSB.US,D,20201008,000000,24.2223,24.2621,24.2223,24.2571,112420.60617998,0
+TDSB.US,D,20201009,000000,24.3415,24.3802,24.3415,24.3782,32637.78596935,0
+TDSB.US,D,20201012,000000,24.2819,24.5919,24.2819,24.5482,6777.5641642285,0
+TDSB.US,D,20201013,000000,24.5085,24.5968,24.5085,24.5442,174763.32662261,0
+TDSB.US,D,20201014,000000,24.5968,24.6267,24.4787,24.5323,61534.525606886,0
+TDSB.US,D,20201015,000000,24.4985,24.567,24.4985,24.5233,67840.055676516,0
+TDSB.US,D,20201016,000000,24.5482,24.587,24.5005,24.5005,76453.419816324,0
+TDSB.US,D,20201019,000000,24.5184,24.5184,24.3217,24.3217,31715.86010442,0
+TDSB.US,D,20201020,000000,24.3127,24.3902,24.2919,24.3217,91159.949006658,0
+TDSB.US,D,20201021,000000,24.2919,24.3117,24.2501,24.2501,78338.536786862,0
+TDSB.US,D,20201022,000000,24.2124,24.2719,24.1925,24.2332,77704.461137402,0
+TDSB.US,D,20201023,000000,24.2621,24.3316,24.2621,24.3177,44673.145677672,0
+TDSB.US,D,20201026,000000,24.2719,24.3117,24.2412,24.2709,53982.986562602,0
+TDSB.US,D,20201027,000000,24.3604,24.3604,24.3117,24.3415,115428.94287242,0
+TDSB.US,D,20201028,000000,24.2323,24.2323,24.0543,24.0543,48471.560758724,0
+TDSB.US,D,20201029,000000,24.0743,24.1041,24.0246,24.0763,167593.23943729,0
+TDSB.US,D,20201030,000000,23.9153,23.9153,23.8417,23.8417,100667.05787142,0
+TDSB.US,D,20201102,000000,24.0147,24.0445,23.9848,23.9848,37977.105525518,0
+TDSB.US,D,20201103,000000,23.9153,24.2024,23.9153,24.1826,158867.15073758,0
+TDSB.US,D,20201104,000000,23.8169,24.3704,23.8169,24.2372,91774.901739706,0
+TDSB.US,D,20201105,000000,24.2621,24.3217,24.2621,24.2919,38481.346637231,0
+TDSB.US,D,20201106,000000,24.2621,24.2621,24.1626,24.2521,240057.01500844,0
+TDSB.US,D,20201109,000000,24.0345,24.2819,24.0345,24.0345,57896.139142127,0
+TDSB.US,D,20201110,000000,23.9352,24.0047,23.9352,23.9948,97743.264598909,0
+TDSB.US,D,20201111,000000,23.9352,24.1239,23.9352,24.1239,120638.42789085,0
+TDSB.US,D,20201112,000000,23.9153,24.1826,23.9153,24.0593,87009.269675907,0
+TDSB.US,D,20201113,000000,24.1428,24.1528,24.114,24.1528,4108.4076207872,0
+TDSB.US,D,20201116,000000,24.2323,24.2719,24.1826,24.2719,134506.56816689,0
+TDSB.US,D,20201117,000000,24.0047,24.2621,24.0047,24.1876,65240.34551373,0
+TDSB.US,D,20201118,000000,24.2323,24.2323,23.954,23.954,74563.270499363,0
+TDSB.US,D,20201119,000000,23.8467,23.965,23.8169,23.9322,96789.131716864,0
+TDSB.US,D,20201120,000000,23.955,23.965,23.9063,23.965,109074.09580783,0
+TDSB.US,D,20201123,000000,23.9063,24.0445,23.9063,23.9749,41152.516119242,0
+TDSB.US,D,20201124,000000,23.9948,24.1528,23.965,24.0445,63909.793119149,0
+TDSB.US,D,20201125,000000,24.0743,24.0743,23.965,24.0445,86297.695891513,0
+TDSB.US,D,20201127,000000,24.0147,24.0246,23.9848,23.9997,16122.631474128,0
+TDSB.US,D,20201130,000000,23.8865,23.8865,23.7672,23.8368,85576.05741427,0
+TDSB.US,D,20201201,000000,24.0842,24.0842,24.0087,24.0087,70466.940509994,0
+TDSB.US,D,20201202,000000,23.9352,23.9948,23.9153,23.9948,21483.086885277,0
+TDSB.US,D,20201203,000000,24.1041,24.1041,24.0246,24.0842,69400.083068045,0
+TDSB.US,D,20201204,000000,24.0246,24.0842,24.0246,24.0743,16428.598136725,0
+TDSB.US,D,20201207,000000,24.1329,24.1329,24.0743,24.114,82060.460202264,0
+TDSB.US,D,20201208,000000,24.1041,24.1826,24.0147,24.1358,53042.944250545,0
+TDSB.US,D,20201209,000000,24.0345,24.0643,23.9749,24.0633,69568.163438616,0
+TDSB.US,D,20201210,000000,24.0445,24.0743,23.955,24.0643,90323.573030942,0
+TDSB.US,D,20201211,000000,24.0147,24.0345,23.965,24.0226,57412.027416111,0
+TDSB.US,D,20201214,000000,24.1239,24.1528,23.9441,23.9441,70890.664078918,0
+TDSB.US,D,20201215,000000,24.0445,24.2024,23.965,24.2024,213255.74442197,0
+TDSB.US,D,20201216,000000,24.2024,24.2024,24.0743,24.0743,67409.286822597,0
+TDSB.US,D,20201217,000000,24.2869,24.3117,24.2621,24.2819,105003.93401986,0
+TDSB.US,D,20201218,000000,24.2621,24.2621,24.0543,24.0543,114873.37182718,0
+TDSB.US,D,20201221,000000,23.8795,24.0445,23.8795,23.966,26103.787372057,0
+TDSB.US,D,20201222,000000,24.0147,24.0345,23.8964,23.9063,160633.5043325,0
+TDSB.US,D,20201223,000000,23.9848,24.0147,23.9063,23.9063,111827.7957712,0
+TDSB.US,D,20201224,000000,23.965,24.0445,23.8964,24.0315,52196.50358198,0
+TDSB.US,D,20201228,000000,24.1329,24.1329,24.0345,24.0543,52805.417499319,0
+TDSB.US,D,20201229,000000,23.9749,24.2024,23.9749,24.0176,96551.604965638,0
+TDSB.US,D,20201230,000000,24.114,24.1836,24.114,24.1836,104861.01538141,0
+TDSB.US,D,20201231,000000,24.1836,24.2263,24.1438,24.2263,17097.900211155,0
+TDSB.US,D,20210104,000000,24.1538,24.1538,23.8755,23.9252,88445.501345398,0
+TDSB.US,D,20210105,000000,24.0445,24.0743,23.9252,24.0246,97673.818218254,0
+TDSB.US,D,20210106,000000,23.955,24.1041,23.955,24.0345,77583.684823219,0
+TDSB.US,D,20210107,000000,24.112,24.1538,23.9948,24.0246,35637.064438225,0
+TDSB.US,D,20210108,000000,24.114,24.1856,24.114,24.1636,81361.970518573,0
+TDSB.US,D,20210111,000000,24.0743,24.0743,23.9848,23.9848,52718.861140821,0
+TDSB.US,D,20210112,000000,24.0345,24.0643,23.9848,24.0543,121439.57744159,0
+TDSB.US,D,20210113,000000,24.1041,24.2431,24.1041,24.2303,24565.902304795,0
+TDSB.US,D,20210114,000000,24.2034,24.2064,24.1518,24.1518,31002.273381457,0
+TDSB.US,D,20210115,000000,24.0941,24.1836,24.0743,24.1538,48898.303735503,0
+TDSB.US,D,20210119,000000,24.1836,24.2034,24.1239,24.1736,97147.434782274,0
+TDSB.US,D,20210120,000000,24.1736,24.3425,24.1736,24.3127,63289.808039677,0
+TDSB.US,D,20210121,000000,24.2779,24.3326,24.2631,24.3018,63613.891149401,0
+TDSB.US,D,20210122,000000,24.2134,24.3028,24.2034,24.2431,59734.958525561,0
+TDSB.US,D,20210125,000000,24.0543,24.4121,24.0543,24.4121,65634.881473394,0
+TDSB.US,D,20210126,000000,24.3724,24.422,24.3624,24.4121,42137.849549117,0
+TDSB.US,D,20210127,000000,24.0047,24.7787,24.0047,24.0246,73073.695957774,0
+TDSB.US,D,20210128,000000,24.2034,24.2631,24.1656,24.1656,156624.73717091,0
+TDSB.US,D,20210129,000000,24.0206,24.0623,23.8527,23.8656,28514.28130929,0
+TDSB.US,D,20210201,000000,23.9848,24.1239,23.9252,24.0842,58154.801748335,0
+TDSB.US,D,20210202,000000,24.119,24.2929,24.114,24.1636,163397.26898872,0
+TDSB.US,D,20210203,000000,24.1935,24.2233,24.1538,24.1538,62156.523624927,0
+TDSB.US,D,20210204,000000,24.1239,24.2729,24.1239,24.2631,33811.329155494,0
+TDSB.US,D,20210205,000000,24.3147,24.3922,24.3127,24.3226,64747.17556415,0
+TDSB.US,D,20210208,000000,24.3724,24.4121,24.3724,24.4022,76932.499195917,0
+TDSB.US,D,20210209,000000,24.3922,24.4319,24.3724,24.3922,109956.76937065,0
+TDSB.US,D,20210210,000000,24.3922,24.5105,24.3326,24.4419,116306.58408881,0
+TDSB.US,D,20210211,000000,24.4558,24.4558,24.3127,24.4121,75632.140879881,0
+TDSB.US,D,20210212,000000,24.2929,24.3922,24.2681,24.3922,65940.84813599,0
+TDSB.US,D,20210216,000000,24.2829,24.2839,24.1796,24.1796,19163.175183681,0
+TDSB.US,D,20210217,000000,24.0842,24.6993,24.0842,24.2431,41513.838592505,0
+TDSB.US,D,20210218,000000,24.1041,24.2431,24.1041,24.1935,27107.23724906,0
+TDSB.US,D,20210219,000000,24.1885,24.1885,24.0901,24.0901,11275.475398256,0
+TDSB.US,D,20210222,000000,24.0047,24.0047,23.9242,23.9252,48872.135534097,0
+TDSB.US,D,20210223,000000,23.7662,23.954,23.7564,23.9451,133682.26982259,0
+TDSB.US,D,20210224,000000,23.7832,23.9422,23.7832,23.9422,34668.840986192,0
+TDSB.US,D,20210225,000000,23.8457,23.8457,23.5388,23.5417,37463.806190241,0
+TDSB.US,D,20210226,000000,23.5486,23.6471,23.5486,23.5586,100952.89514831,0
+TDSB.US,D,20210301,000000,23.7265,23.8656,23.7265,23.8259,117529.44426992,0
+TDSB.US,D,20210302,000000,23.8259,23.8785,23.7265,23.7265,62271.261123401,0
+TDSB.US,D,20210303,000000,23.6471,23.6868,23.5685,23.5983,113897.09662087,0
+TDSB.US,D,20210304,000000,23.5556,23.6421,23.2367,23.33,154064.27931024,0
+TDSB.US,D,20210305,000000,23.3797,23.6549,23.2605,23.6083,68843.505553519,0
+TDSB.US,D,20210308,000000,23.6868,23.7364,23.5785,23.5785,61379.529337018,0
+TDSB.US,D,20210309,000000,23.8159,23.9054,23.8159,23.8577,184623.70620635,0
+TDSB.US,D,20210310,000000,23.965,23.9948,23.965,23.9759,130270.33894693,0
+TDSB.US,D,20210311,000000,24.0643,24.1338,24.0345,24.0345,213669.40329805,0
+TDSB.US,D,20210312,000000,23.965,24.0553,23.965,24.0435,50662.644391858,0
+TDSB.US,D,20210315,000000,24.119,24.1935,24.0842,24.1935,48663.796392131,0
+TDSB.US,D,20210316,000000,24.2431,24.2431,24.1686,24.1736,262497.25418361,0
+TDSB.US,D,20210317,000000,24.0643,24.2034,24.0246,24.1636,49205.276867385,0
+TDSB.US,D,20210318,000000,23.966,23.966,23.8656,23.8656,65958.964583118,0
+TDSB.US,D,20210319,000000,23.8755,23.97,23.7961,23.949,264415.58464055,0
+TDSB.US,D,20210322,000000,23.9749,24.0941,23.9749,24.0445,27552.096672966,0
+TDSB.US,D,20210323,000000,24.114,24.1319,24.0345,24.0633,74147.598684716,0
+TDSB.US,D,20210324,000000,24.1239,24.1736,24.0633,24.0633,66844.657553792,0
+TDSB.US,D,20210325,000000,23.9252,24.1041,23.9252,24.1041,68688.50928365,0
+TDSB.US,D,20210326,000000,24.1438,24.3624,24.1239,24.3624,82287.922260642,0
+TDSB.US,D,20210329,000000,24.2531,24.3028,24.2134,24.2929,46662.935453836,0
+TDSB.US,D,20210330,000000,24.2233,24.2829,24.1935,24.2431,62706.05585446,0
+TDSB.US,D,20210331,000000,24.3724,24.3773,24.3326,24.3614,44666.100392679,0
+TDSB.US,D,20210401,000000,24.4121,24.4707,24.3922,24.4707,88747.442130855,0
+TDSB.US,D,20210405,000000,24.4707,24.6893,24.4707,24.6396,68130.92529984,0
+TDSB.US,D,20210406,000000,24.6694,24.7688,24.6694,24.7191,457445.32231404,0
+TDSB.US,D,20210407,000000,24.7489,24.7688,24.6993,24.6993,79591.591046509,0
+TDSB.US,D,20210408,000000,24.7986,24.7986,24.7489,24.7688,90659.733772083,0
+TDSB.US,D,20210409,000000,24.7886,24.8284,24.7886,24.8284,44341.01081367,0
+TDSB.US,D,20210412,000000,24.8383,24.8582,24.8085,24.8284,49921.882998203,0
+TDSB.US,D,20210413,000000,24.8631,24.9476,24.8631,24.9377,93732.484498753,0
+TDSB.US,D,20210414,000000,24.9178,24.9277,24.8781,24.8781,43040.652497634,0
+TDSB.US,D,20210415,000000,24.9972,25.0768,24.9675,25.0668,100966.98571831,0
+TDSB.US,D,20210416,000000,25.1065,25.1662,25.0877,25.1364,58712.385732146,0
+TDSB.US,D,20210419,000000,25.0569,25.0569,24.9874,25.037,53312.678018887,0
+TDSB.US,D,20210420,000000,25.0271,25.0271,24.9575,24.9874,44032.024743219,0
+TDSB.US,D,20210421,000000,25.032,25.1334,25.032,25.1334,97522.847825525,0
+TDSB.US,D,20210422,000000,25.1364,25.1364,24.9972,25.0172,73168.304070551,0
+TDSB.US,D,20210423,000000,25.039,25.1364,25.037,25.0768,144709.14730748,0
+TDSB.US,D,20210426,000000,25.1065,25.1265,25.0569,25.0877,89855.564813483,0
+TDSB.US,D,20210427,000000,25.0768,25.0768,24.9774,24.9774,6334.7176788913,0
+TDSB.US,D,20210428,000000,24.9972,24.9972,24.9377,24.9675,75202.378495247,0
+TDSB.US,D,20210429,000000,25.042,25.047,24.9874,25.0172,15846.858890077,0
+TDSB.US,D,20210430,000000,25.0072,25.047,24.9675,25.047,35033.182867311,0
+TDSB.US,D,20210503,000000,25.0768,25.1165,25.047,25.047,20189.773854236,0
+TDSB.US,D,20210504,000000,25.037,25.0519,24.9377,24.9874,22927.370309047,0
+TDSB.US,D,20210505,000000,24.9615,24.9615,24.9476,24.9476,33388.612055854,0
+TDSB.US,D,20210506,000000,24.9874,25.0967,24.9874,25.0967,20131.398635714,0
+TDSB.US,D,20210507,000000,25.186,25.186,25.1265,25.1582,40196.370298628,0
+TDSB.US,D,20210510,000000,25.0967,25.206,25.0172,25.0172,67965.864337123,0
+TDSB.US,D,20210511,000000,24.8781,24.8781,24.8066,24.8492,41635.621375974,0
+TDSB.US,D,20210512,000000,24.7091,24.7091,24.4319,24.4419,27341.744592431,0
+TDSB.US,D,20210513,000000,24.6694,24.7489,24.6336,24.6993,55159.5491566,0
+TDSB.US,D,20210514,000000,24.8383,24.9079,24.8383,24.8919,46681.051900963,0
+TDSB.US,D,20210517,000000,24.8483,24.8483,24.7688,24.7986,29999.829973739,0
+TDSB.US,D,20210518,000000,24.8085,24.8184,24.6993,24.6993,49401.538377932,0
+TDSB.US,D,20210519,000000,24.59,24.6396,24.5502,24.6396,22596.241914329,0
+TDSB.US,D,20210520,000000,24.7489,24.8681,24.739,24.8383,49811.171376869,0
+TDSB.US,D,20210521,000000,24.8383,24.9387,24.8383,24.8781,47310.095203998,0
+TDSB.US,D,20210524,000000,24.9874,25.037,24.9774,24.9894,56953.077422215,0
+TDSB.US,D,20210525,000000,24.9585,24.9774,24.9178,24.9476,45994.63984869,0
+TDSB.US,D,20210526,000000,24.9874,24.9972,24.9774,24.9874,41450.43102756,0
+TDSB.US,D,20210527,000000,25.0172,25.0172,24.9575,24.9615,46312.684142705,0
+TDSB.US,D,20210528,000000,25.0271,25.0271,25.0062,25.0062,5633.2085873459,0
+TDSB.US,D,20210601,000000,25.0072,25.0172,24.9675,25.0072,69598.357517161,0
+TDSB.US,D,20210602,000000,25.0271,25.047,25.0172,25.0271,64490.525896511,0
+TDSB.US,D,20210603,000000,25.0172,25.0172,24.9874,25.0072,18200.990547358,0
+TDSB.US,D,20210604,000000,25.1165,25.1463,25.1165,25.1463,81002.660983878,0
+TDSB.US,D,20210607,000000,25.1175,25.1245,25.0668,25.1215,20223.993809921,0
+TDSB.US,D,20210608,000000,25.1065,25.1563,25.1065,25.1065,69413.167168748,0
+TDSB.US,D,20210609,000000,25.1662,25.1662,25.1364,25.1364,55267.241370079,0
+TDSB.US,D,20210610,000000,25.204,25.2546,25.204,25.2358,28776.969792637,0
+TDSB.US,D,20210611,000000,25.2467,25.2844,25.2358,25.2844,62923.453219989,0
+TDSB.US,D,20210614,000000,25.2358,25.2785,25.206,25.2785,11633.778463665,0
+TDSB.US,D,20210615,000000,25.2745,25.2943,25.2546,25.2715,26608.02848377,0
+TDSB.US,D,20210616,000000,25.2705,25.2943,25.0867,25.1165,23479.921946434,0
+TDSB.US,D,20210617,000000,25.047,25.2546,25.047,25.196,32833.041010612,0
+TDSB.US,D,20210618,000000,25.1364,25.1463,25.0748,25.0748,62126.329546381,0
+TDSB.US,D,20210621,000000,25.1513,25.2158,25.1513,25.1781,54900.886550392,0
+TDSB.US,D,20210622,000000,25.2258,25.2457,25.2158,25.2457,24803.429056022,0
+TDSB.US,D,20210623,000000,25.2258,25.2258,25.1761,25.1761,87354.488640613,0
+TDSB.US,D,20210624,000000,25.2596,25.2745,25.2457,25.2556,92906.173215885,0
+TDSB.US,D,20210625,000000,25.2646,25.2993,25.2457,25.2993,112858.4203189,0
+TDSB.US,D,20210628,000000,25.2646,25.3649,25.2646,25.3649,33800.25799336,0
+TDSB.US,D,20210629,000000,25.4036,25.4036,25.3291,25.3341,80638.319102761,0
+TDSB.US,D,20210630,000000,25.3441,25.4066,25.3441,25.4066,23350.087408688,0
+TDSB.US,D,20210701,000000,25.4136,25.4633,25.3838,25.4633,73247.815144054,0
+TDSB.US,D,20210702,000000,25.4831,25.5537,25.4732,25.5537,41165.600219945,0
+TDSB.US,D,20210706,000000,25.5129,25.5825,25.5129,25.5825,17752.105246312,0
+TDSB.US,D,20210707,000000,25.652,25.6918,25.652,25.6759,56716.557140274,0
+TDSB.US,D,20210708,000000,25.5527,25.6024,25.5527,25.5726,34948.639447382,0
+TDSB.US,D,20210709,000000,25.5825,25.662,25.5626,25.652,28014.066074716,0
+TDSB.US,D,20210712,000000,25.6422,25.7017,25.6422,25.6719,2747.6611476602,0
+TDSB.US,D,20210713,000000,25.7445,25.7445,25.5427,25.5527,1737433.7064934,0
+TDSB.US,D,20210714,000000,25.649,25.6918,25.5329,25.5527,36128.221449235,0
+TDSB.US,D,20210715,000000,25.5377,25.5377,25.4136,25.4534,68556.661807334,0
+TDSB.US,D,20210716,000000,25.5427,25.5427,25.4136,25.4136,43953.520138999,0
+TDSB.US,D,20210719,000000,25.2348,25.2397,25.1662,25.2397,40989.468095095,0
+TDSB.US,D,20210720,000000,25.3241,25.5527,25.3241,25.5229,24335.420838563,0
+TDSB.US,D,20210721,000000,25.5427,25.5825,25.5229,25.5825,42071.422576316,0
+TDSB.US,D,20210722,000000,25.6222,25.6422,25.6222,25.6322,26370.501732544,0
+TDSB.US,D,20210723,000000,25.7216,25.8508,25.7216,25.8309,9525.2253118887,0
+TDSB.US,D,20210726,000000,25.9104,25.9104,25.8011,25.8508,68530.493605928,0
+TDSB.US,D,20210727,000000,25.6123,25.7385,25.6123,25.7385,28528.371879278,0
+TDSB.US,D,20210728,000000,25.7862,25.8905,25.7613,25.8488,26597.963790921,0
+TDSB.US,D,20210729,000000,25.8706,25.8706,25.8498,25.8498,12369.507510895,0
+TDSB.US,D,20210730,000000,25.814,25.8309,25.7921,25.7921,72651.985327418,0
+TDSB.US,D,20210802,000000,25.8587,25.8706,25.816,25.816,27720.177043537,0
+TDSB.US,D,20210803,000000,25.7911,25.9203,25.7713,25.9203,51626.841966751,0
+TDSB.US,D,20210804,000000,25.9054,25.9323,25.8806,25.8806,31154.250243471,0
+TDSB.US,D,20210805,000000,25.9004,25.97,25.9004,25.97,81318.692339324,0
+TDSB.US,D,20210806,000000,25.9203,25.9203,25.8607,25.8706,32548.210202998,0
+TDSB.US,D,20210809,000000,25.8607,25.8706,25.8458,25.8458,12900.9232933,0
+TDSB.US,D,20210810,000000,25.7812,25.7911,25.7563,25.7563,19866.697213797,0
+TDSB.US,D,20210811,000000,25.7117,25.7713,25.7017,25.7713,36967.616832806,0
+TDSB.US,D,20210812,000000,25.7495,25.821,25.7465,25.811,12055.48909402,0
+TDSB.US,D,20210813,000000,25.8806,25.9004,25.8706,25.8925,84611.859839377,0
+TDSB.US,D,20210816,000000,25.8508,25.9104,25.7812,25.9004,71623.373718295,0
+TDSB.US,D,20210817,000000,25.821,25.821,25.7315,25.8011,51117.568508614,0
+TDSB.US,D,20210818,000000,25.811,25.811,25.6322,25.6322,20236.071441339,0
+TDSB.US,D,20210819,000000,25.6024,25.6918,25.6024,25.662,90428.245836566,0
+TDSB.US,D,20210820,000000,25.8508,25.8508,25.811,25.8408,36460.356313237,0
+TDSB.US,D,20210823,000000,25.9601,26.0396,25.9601,26.0197,19689.558619662,0
+TDSB.US,D,20210824,000000,26.0783,26.0882,26.0484,26.0584,49273.716778755,0
+TDSB.US,D,20210825,000000,26.0783,26.0982,26.0584,26.0584,47879.756819227,0
+TDSB.US,D,20210826,000000,25.9998,26.0197,25.9749,25.9749,6614.5161400817,0
+TDSB.US,D,20210827,000000,26.1379,26.1935,26.1329,26.1935,21562.597958781,0
+TDSB.US,D,20210830,000000,26.3068,26.3366,26.287,26.3167,28093.57714822,0
+TDSB.US,D,20210831,000000,26.267,26.277,26.267,26.268,57201.675335575,0
+TDSB.US,D,20210901,000000,26.3068,26.3376,26.2969,26.2969,15262.100235575,0
+TDSB.US,D,20210902,000000,26.3763,26.3763,26.3267,26.3665,34572.219934846,0
+TDSB.US,D,20210903,000000,26.3763,26.3763,26.3475,26.3565,12314.151700228,0
+TDSB.US,D,20210907,000000,26.3068,26.3068,26.277,26.277,31624.271399499,0
+TDSB.US,D,20210908,000000,26.266,26.266,26.2075,26.2333,20761.448408035,0
+TDSB.US,D,20210909,000000,26.2372,26.2472,26.1975,26.1975,29160.434590169,0
+TDSB.US,D,20210910,000000,26.267,26.267,26.0484,26.0484,48494.709552276,0
+TDSB.US,D,20210913,000000,26.0296,26.0783,25.9998,26.0783,74793.751965595,0
+TDSB.US,D,20210914,000000,26.0783,26.118,25.9799,25.9799,64475.428857238,0
+TDSB.US,D,20210915,000000,26.0882,26.1379,25.9799,26.1379,94799.341940702,0
+TDSB.US,D,20210916,000000,26.0197,26.118,25.9998,26.0982,131642.15658219,0
+TDSB.US,D,20210917,000000,26.0684,26.0684,25.9203,25.97,41368.907015487,0
+TDSB.US,D,20210920,000000,25.7812,25.7812,25.5924,25.6918,80533.646297135,0
+TDSB.US,D,20210921,000000,25.8508,25.8508,25.6918,25.7514,28292.858066621,0
+TDSB.US,D,20210922,000000,25.8309,25.9303,25.7514,25.9104,104766.40726864,0
+TDSB.US,D,20210923,000000,25.9104,26.0484,25.9104,26.0097,70585.703885606,0
+TDSB.US,D,20210924,000000,25.7613,25.9601,25.7613,25.9004,112278.69401082,0
+TDSB.US,D,20210927,000000,25.8508,25.8806,25.8011,25.8458,140143.80263137,0
+TDSB.US,D,20210928,000000,25.652,25.652,25.354,25.354,13946.644880266,0
+TDSB.US,D,20210929,000000,25.4633,25.5129,25.3838,25.4036,28556.553019254,0
+TDSB.US,D,20210930,000000,25.4534,25.4534,25.2943,25.2943,25481.789354016,0
+TDSB.US,D,20211001,000000,25.2646,25.5129,25.186,25.4434,45894.999389489,0
+TDSB.US,D,20211004,000000,25.1761,25.1761,25.1065,25.1503,70233.439635906,0
+TDSB.US,D,20211005,000000,25.3241,25.354,25.2646,25.2646,52349.486913279,0
+TDSB.US,D,20211006,000000,25.1364,25.3341,25.1364,25.3341,3211.6434879794,0
+TDSB.US,D,20211007,000000,25.5825,25.5825,25.4712,25.4712,64569.03050073,0
+TDSB.US,D,20211008,000000,25.3451,25.4136,25.3451,25.3659,18359.00622508,0
+TDSB.US,D,20211011,000000,25.4036,25.4036,25.2328,25.2328,21116.732065589,0
+TDSB.US,D,20211012,000000,25.2258,25.3043,25.2258,25.2546,40202.409114337,0
+TDSB.US,D,20211013,000000,25.3241,25.4236,25.3241,25.4236,36463.375721092,0
+TDSB.US,D,20211014,000000,25.5527,25.7017,25.5527,25.6918,33977.396587495,0
+TDSB.US,D,20211015,000000,25.6918,25.7514,25.6918,25.7117,43659.631107822,0
+TDSB.US,D,20211018,000000,25.7017,25.7862,25.6918,25.7792,14877.628968759,0
+TDSB.US,D,20211019,000000,25.8607,25.8905,25.8498,25.8905,30228.298501402,0
+TDSB.US,D,20211020,000000,25.9401,25.9401,25.9004,25.9303,51135.68495574,0
+TDSB.US,D,20211021,000000,25.9203,25.9601,25.8905,25.9601,104426.22065036,0
+TDSB.US,D,20211022,000000,25.9233,25.9233,25.8508,25.8865,31418.951665387,0
+TDSB.US,D,20211025,000000,25.9004,25.9998,25.9004,25.9501,46930.656283608,0
+TDSB.US,D,20211026,000000,25.9729,26.0197,25.9729,26.0058,122924.11963675,0
+TDSB.US,D,20211027,000000,26.1081,26.1081,25.97,25.97,39036.917682472,0
+TDSB.US,D,20211028,000000,26.0783,26.1041,26.0684,26.1041,43083.930676883,0
+TDSB.US,D,20211029,000000,26.1379,26.1577,26.118,26.1577,19125.935820142,0
+TDSB.US,D,20211101,000000,26.1817,26.2323,26.1777,26.2323,44329.939651536,0
+TDSB.US,D,20211102,000000,26.272,26.3108,26.272,26.3108,26008.172789995,0
+TDSB.US,D,20211103,000000,26.3008,26.4161,26.3008,26.4161,47336.263405404,0
+TDSB.US,D,20211104,000000,26.4856,26.5254,26.4856,26.5254,37458.773843816,0
+TDSB.US,D,20211105,000000,26.6744,26.6744,26.6049,26.6148,46860.203433668,0
+TDSB.US,D,20211108,000000,26.7241,26.7241,26.6496,26.6496,39914.558898868,0
+TDSB.US,D,20211109,000000,26.6446,26.6446,26.5751,26.6148,24638.368093305,0
+TDSB.US,D,20211110,000000,26.4558,26.4658,26.287,26.3068,65262.487837997,0
+TDSB.US,D,20211111,000000,26.3665,26.3763,26.3217,26.3217,40461.071720545,0
+TDSB.US,D,20211112,000000,26.4161,26.4758,26.4161,26.4758,21481.073946708,0
+TDSB.US,D,20211115,000000,26.4459,26.4459,26.3565,26.3963,62085.064305702,0
+TDSB.US,D,20211116,000000,26.4758,26.4758,26.426,26.426,31185.450791301,0
+TDSB.US,D,20211117,000000,26.3963,26.426,26.3863,26.4181,84948.020580519,0
+TDSB.US,D,20211118,000000,26.3665,26.4211,26.3665,26.4161,5621.1309559276,0
+TDSB.US,D,20211119,000000,26.4856,26.5155,26.436,26.436,1965392.9606978,0
+TDSB.US,D,20211122,000000,26.4658,26.6049,26.3098,26.3098,13834.926789647,0
+TDSB.US,D,20211123,000000,26.1777,26.2572,26.0882,26.2572,104290.3472969,0
+TDSB.US,D,20211124,000000,26.2372,26.4062,26.2372,26.4062,47144.027771997,0
+TDSB.US,D,20211126,000000,26.0514,26.0514,25.7812,25.8925,22102.065495465,0
+TDSB.US,D,20211129,000000,26.0882,26.1876,26.0882,26.118,25436.498236197,0
+TDSB.US,D,20211130,000000,26.0684,26.0684,25.6819,25.6819,37475.883821659,0
+TDSB.US,D,20211201,000000,25.9004,26.0396,25.3639,25.3639,48978.821278292,0
+TDSB.US,D,20211202,000000,25.4334,25.7613,25.4334,25.7514,63194.193457616,0
+TDSB.US,D,20211203,000000,25.5329,25.5329,25.3043,25.4732,67749.473440879,0
+TDSB.US,D,20211206,000000,25.5527,25.821,25.4831,25.7017,23338.00977727,0
+TDSB.US,D,20211207,000000,26.2572,26.2572,26.1577,26.1777,39689.10977906,0
+TDSB.US,D,20211208,000000,26.1777,26.267,26.1577,26.2372,97614.436530447,0
+TDSB.US,D,20211209,000000,26.2174,26.2174,25.9899,25.9899,42613.909520855,0
+TDSB.US,D,20211210,000000,26.0783,26.1081,25.9998,26.1081,34454.463028518,0
+TDSB.US,D,20211213,000000,25.9004,25.9401,25.8508,25.8508,45470.26935128,0
+TDSB.US,D,20211214,000000,25.7514,25.7514,25.5626,25.6422,55308.506610759,0
+TDSB.US,D,20211215,000000,25.5329,25.9899,25.5129,25.9899,21512.274494538,0
+TDSB.US,D,20211216,000000,25.9401,25.9401,25.662,25.7315,35682.355556043,0
+TDSB.US,D,20211217,000000,25.5527,25.7842,25.5129,25.6024,38745.041589863,0
+TDSB.US,D,20211220,000000,25.2546,25.3043,25.1463,25.2745,48804.702092011,0
+TDSB.US,D,20211221,000000,25.0768,25.821,25.0768,25.7713,108635.27519963,0
+TDSB.US,D,20211222,000000,25.9601,25.9899,25.9153,25.9899,40034.328743765,0
+TDSB.US,D,20211223,000000,26.1081,26.1777,26.1081,26.1557,85757.221885544,0
+TDSB.US,D,20211227,000000,26.2472,26.426,26.2472,26.4062,58015.908987025,0
+TDSB.US,D,20211228,000000,26.3565,26.3963,26.3267,26.3366,58206.131681862,0
+TDSB.US,D,20211229,000000,26.3863,26.3863,26.3068,26.3068,24966.477080168,0
+TDSB.US,D,20211230,000000,25.9998,26.0197,25.8607,25.8706,54226.552129538,0
+TDSB.US,D,20211231,000000,25.8706,25.9104,25.821,25.821,14152.971083662,0
+TDSB.US,D,20220103,000000,25.9601,25.9789,25.8309,25.97,87087.774280126,0
+TDSB.US,D,20220104,000000,26.0484,26.0783,25.8408,25.9601,123660.85515327,0
+TDSB.US,D,20220105,000000,25.9203,25.9601,25.4036,25.4036,22754.257592052,0
+TDSB.US,D,20220106,000000,25.4732,25.5427,25.4633,25.4633,69712.088546351,0
+TDSB.US,D,20220107,000000,25.4633,25.5229,25.3043,25.3043,24195.521607968,0
+TDSB.US,D,20220110,000000,24.9774,25.2844,24.9774,25.2844,12038.379116177,0
+TDSB.US,D,20220111,000000,25.2546,25.6222,25.2358,25.6024,30412.48238053,0
+TDSB.US,D,20220112,000000,25.7245,25.7245,25.5527,25.652,41485.65745253,0
+TDSB.US,D,20220113,000000,25.662,25.662,25.3163,25.3163,42007.008542085,0
+TDSB.US,D,20220114,000000,25.1761,25.3441,25.1563,25.3341,36620.38492953,0
+TDSB.US,D,20220118,000000,25.1165,25.1364,24.9178,24.9178,36040.658621452,0
+TDSB.US,D,20220119,000000,25.0867,25.0967,24.729,24.7489,21432.763421035,0
+TDSB.US,D,20220120,000000,24.8582,25.0668,24.4319,24.4905,34755.397344689,0
+TDSB.US,D,20220121,000000,24.1438,24.4905,24.114,24.1239,46371.059361227,0
+TDSB.US,D,20220124,000000,23.7066,24.2213,23.489,24.2213,42834.326294239,0
+TDSB.US,D,20220125,000000,23.8358,24.2829,23.7364,23.9948,28042.247214691,0
+TDSB.US,D,20220126,000000,24.3028,24.3624,23.7066,23.7762,57029.569087865,0
+TDSB.US,D,20220127,000000,24.1338,24.1338,23.8656,23.8855,1937290.325326,0
+TDSB.US,D,20220128,000000,23.8557,24.1338,23.8557,24.114,20424.281197608,0
+TDSB.US,D,20220131,000000,24.114,24.2531,24.1041,24.2531,70449.83053215,0
+TDSB.US,D,20220201,000000,24.1538,24.2829,24.1538,24.2631,49173.069850269,0
+TDSB.US,D,20220202,000000,24.4319,24.4419,24.3524,24.4319,60948.760483098,0
+TDSB.US,D,20220203,000000,24.1438,24.3822,24.1438,24.2729,45755.100158894,0
+TDSB.US,D,20220204,000000,24.1041,24.1836,24.0246,24.0941,131313.04112603,0
+TDSB.US,D,20220207,000000,24.1636,24.1636,24.1041,24.1041,7829.3245669043,0
+TDSB.US,D,20220208,000000,24.0743,24.1836,24.0743,24.1736,24721.905043948,0
+TDSB.US,D,20220209,000000,24.2531,24.3127,24.2531,24.2929,15496.607578946,0
+TDSB.US,D,20220210,000000,24.0842,24.1974,23.965,23.965,212168.75759433,0
+TDSB.US,D,20220211,000000,23.9948,24.0445,23.9451,23.9948,50874.002941678,0
+TDSB.US,D,20220214,000000,23.8755,23.8755,23.7364,23.8159,45790.326583864,0
+TDSB.US,D,20220215,000000,23.9054,23.9054,23.8457,23.8457,37697.307064327,0
+TDSB.US,D,20220216,000000,23.8159,23.9054,23.7364,23.8855,94427.954774589,0
+TDSB.US,D,20220217,000000,23.8855,23.9292,23.8527,23.8557,43202.694052496,0
+TDSB.US,D,20220218,000000,23.9252,23.9252,23.8259,23.8557,20303.504883425,0
+TDSB.US,D,20220222,000000,23.806,23.8457,23.7166,23.7662,47657.327107274,0
+TDSB.US,D,20220223,000000,23.7364,23.7464,23.5486,23.5486,46931.662752892,0
+TDSB.US,D,20220224,000000,23.4692,23.5884,23.4295,23.5884,95685.034911376,0
+TDSB.US,D,20220225,000000,23.7961,23.9153,23.7961,23.9153,27940.593816921,0
+TDSB.US,D,20220228,000000,23.9153,24.0047,23.9153,24.0047,26290.99065904,0
+TDSB.US,D,20220301,000000,24.0693,24.0693,23.9749,24.0147,38326.350367363,0
+TDSB.US,D,20220302,000000,24.0047,24.0842,23.9749,23.9749,15899.195292889,0
+TDSB.US,D,20220303,000000,24.1239,24.1696,24.0643,24.0941,47079.613737766,0
+TDSB.US,D,20220304,000000,24.0743,24.2531,24.0743,24.2531,47358.405729672,0
+TDSB.US,D,20220307,000000,24.1836,24.1836,24.0842,24.114,56447.829841217,0
+TDSB.US,D,20220308,000000,24.0047,24.0147,23.8855,23.8855,47845.536863543,0
+TDSB.US,D,20220309,000000,23.9153,23.9749,23.8954,23.9073,65880.459978899,0
+TDSB.US,D,20220310,000000,23.7564,23.806,23.7066,23.7464,91687.338911923,0
+TDSB.US,D,20220311,000000,23.8259,23.8259,23.6569,23.6569,23900.626107504,0
+TDSB.US,D,20220314,000000,23.6182,23.6471,23.489,23.5089,34979.839995213,0
+TDSB.US,D,20220315,000000,23.6471,23.7265,23.6381,23.7265,38868.837311901,0
+TDSB.US,D,20220316,000000,23.7662,23.9054,23.5685,23.9054,44997.228787397,0
+TDSB.US,D,20220317,000000,23.7861,24.0345,23.7861,24.0246,35375.382424162,0
+TDSB.US,D,20220318,000000,24.0147,24.0643,24.0147,24.0643,12348.371655913,0
+TDSB.US,D,20220321,000000,24.0246,24.0246,23.8815,23.965,52723.893487246,0
+TDSB.US,D,20220322,000000,23.8954,23.9451,23.8954,23.9451,35037.208744449,0
+TDSB.US,D,20220323,000000,23.9004,23.9352,23.8407,23.8855,24413.925442781,0
+TDSB.US,D,20220324,000000,23.8656,24.0445,23.8656,24.0445,45195.503236513,0
+TDSB.US,D,20220325,000000,23.9252,24.0345,23.9252,24.0246,17822.558096252,0
+TDSB.US,D,20220328,000000,24.0344,24.0842,23.946,24.0842,33732.824551274,0
+TDSB.US,D,20220329,000000,24.1438,24.2431,24.1438,24.2233,22818.671626283,0
+TDSB.US,D,20220330,000000,24.2233,24.2531,24.114,24.1436,820065.13448595,0
+TDSB.US,D,20220331,000000,24.1935,24.2531,24.0543,24.0543,43091.982431162,0
+TDSB.US,D,20220401,000000,23.9778,24.1041,23.9776,24.1041,28320.032737313,0
+TDSB.US,D,20220404,000000,24.1041,24.2332,24.1041,24.2332,66543.72323762,0
+TDSB.US,D,20220405,000000,24.0842,24.2233,23.9153,23.9252,52380.687461109,0
+TDSB.US,D,20220406,000000,23.7364,23.8259,23.7017,23.806,26570.789120231,0
+TDSB.US,D,20220407,000000,23.8159,23.9352,23.768,23.8855,15689.849681639,0
+TDSB.US,D,20220408,000000,23.8457,23.9103,23.7762,23.8159,78813.590289314,0
+TDSB.US,D,20220411,000000,23.6967,23.6967,23.4781,23.498,54491.253551455,0
+TDSB.US,D,20220412,000000,23.5178,23.6975,23.488,23.5278,32587.462505107,0
+TDSB.US,D,20220413,000000,23.5973,23.7464,23.5973,23.7265,13403.151466443,0
+TDSB.US,D,20220414,000000,23.6371,23.6371,23.4583,23.4781,30346.05540773,0
+TDSB.US,D,20220418,000000,23.4739,23.4739,23.349,23.4085,62717.127016593,0
+TDSB.US,D,20220419,000000,23.3986,23.5676,23.3986,23.5476,47422.819763903,0
+TDSB.US,D,20220420,000000,23.6669,23.6967,23.6271,23.6471,39183.862198061,0
+TDSB.US,D,20220421,000000,23.7017,23.7017,23.3788,23.3788,6701.0724985794,0
+TDSB.US,D,20220422,000000,23.3092,23.3092,22.9913,22.9913,79269.520875355,0
+TDSB.US,D,20220425,000000,22.9118,23.1104,22.8422,23.1104,37933.827346269,0
+TDSB.US,D,20220426,000000,22.9515,23.0211,22.723,22.723,157777.14450208,0
+TDSB.US,D,20220427,000000,22.8621,22.8621,22.6336,22.6435,61302.031202084,0
+TDSB.US,D,20220428,000000,22.7032,22.8125,22.6634,22.7925,701096.43913869,0
+TDSB.US,D,20220429,000000,22.6435,22.8125,22.4944,22.4944,44459.774189283,0
+TDSB.US,D,20220502,000000,22.4548,22.4646,22.266,22.3951,326312.43918999,0
+TDSB.US,D,20220503,000000,22.4846,22.5541,22.3563,22.4249,75959.243397459,0
+TDSB.US,D,20220504,000000,22.415,22.6932,22.415,22.6237,180942.04156234,0
+TDSB.US,D,20220505,000000,22.4746,22.5739,22.3256,22.4349,92854.843282358,0
+TDSB.US,D,20220506,000000,22.41,22.4846,22.3455,22.4448,102219.03350866,0
+TDSB.US,D,20220509,000000,22.1665,22.3057,22.1665,22.1964,90666.779057078,0
+TDSB.US,D,20220510,000000,22.3355,22.3355,22.112,22.1665,98224.356917071,0
+TDSB.US,D,20220511,000000,22.1665,22.1665,22.0574,22.1368,402564.56514933,0
+TDSB.US,D,20220512,000000,22.2262,22.256,22.2163,22.2262,162717.90222144,0
+TDSB.US,D,20220513,000000,22.2063,22.2063,22.1665,22.1765,55377.952991414,0
+TDSB.US,D,20220516,000000,22.2073,22.2073,22.1765,22.1765,60729.350179,0
+TDSB.US,D,20220517,000000,22.107,22.1567,22.0772,22.0772,196514.13433766,0
+TDSB.US,D,20220518,000000,22.1169,22.1467,22.1169,22.1368,71505.616811966,0
+TDSB.US,D,20220519,000000,21.9877,22.1368,21.9877,22.107,76379.94755853,0
+TDSB.US,D,20220520,000000,22.1368,22.1665,22.1368,22.1567,77027.107308692,0
+TDSB.US,D,20220523,000000,22.097,22.097,22.0574,22.0672,44626.848090569,0
+TDSB.US,D,20220524,000000,22.1467,22.1467,22.1169,22.1269,164320.20132293,0
+TDSB.US,D,20220525,000000,22.1665,22.1765,22.1567,22.1665,95044.920446207,0
+TDSB.US,D,20220526,000000,22.0772,22.1865,22.0772,22.1368,780735.33424159,0
+TDSB.US,D,20220527,000000,22.1799,22.1799,22.1567,22.1567,133115.62761521,0
+TDSB.US,D,20220531,000000,22.0871,22.1169,22.0871,22.107,78842.777898575,0
+TDSB.US,D,20220601,000000,22.0871,22.097,22.0574,22.097,80245.796081666,0
+TDSB.US,D,20220602,000000,22.0374,22.0574,22.0374,22.0374,113896.09015159,0
+TDSB.US,D,20220603,000000,22.0176,22.0374,22.0076,22.0176,28489.119577168,0
+TDSB.US,D,20220606,000000,22.0275,22.0275,21.9877,21.9977,29469.420660619,0
+TDSB.US,D,20220607,000000,22.0176,22.0473,22.0076,22.0374,17244.844726744,0
+TDSB.US,D,20220608,000000,22.0176,22.0275,22.0076,22.0076,29810.613748186,0
+TDSB.US,D,20220609,000000,21.9877,21.9887,21.9481,21.9481,74512.94703512,0
+TDSB.US,D,20220610,000000,21.8884,21.9381,21.8884,21.9172,20866.121213659,0
+TDSB.US,D,20220613,000000,21.7493,21.7891,21.6996,21.7195,60454.584064234,0
+TDSB.US,D,20220614,000000,21.6996,21.6996,21.5705,21.63,175954.98625588,0
+TDSB.US,D,20220615,000000,21.6996,21.7493,21.5705,21.7095,110175.17320546,0
+TDSB.US,D,20220616,000000,21.6202,21.6698,21.6202,21.6698,19002.140098104,0
+TDSB.US,D,20220617,000000,21.7095,21.7095,21.6698,21.6798,77744.719908796,0
+TDSB.US,D,20220621,000000,21.7046,21.7095,21.6698,21.6897,61714.683608875,0
+TDSB.US,D,20220622,000000,21.7095,21.7593,21.7095,21.7295,116231.09889245,0
+TDSB.US,D,20220623,000000,21.7791,21.8089,21.7095,21.7493,236884.62382256,0
+TDSB.US,D,20220624,000000,21.7593,21.8002,21.7593,21.7901,20132.426715356,0
+TDSB.US,D,20220627,000000,21.7792,21.8091,21.7393,21.7493,78552.397028476,0
+TDSB.US,D,20220628,000000,21.7891,21.7891,21.7493,21.7692,43299.070499239,0
+TDSB.US,D,20220629,000000,21.7692,21.8091,21.7692,21.7891,190769.24674581,0
+TDSB.US,D,20220630,000000,21.819,21.829,21.7792,21.7792,67685.222631868,0
+TDSB.US,D,20220701,000000,21.8689,21.8987,21.8489,21.8788,62532.172539305,0
+TDSB.US,D,20220705,000000,21.8589,21.8888,21.8589,21.8699,14549.78849665,0
+TDSB.US,D,20220706,000000,21.8689,21.8689,21.819,21.839,42227.107605032,0
+TDSB.US,D,20220707,000000,21.8331,21.8331,21.8091,21.8091,56801.988866059,0
+TDSB.US,D,20220708,000000,21.5899,21.819,21.5899,21.7891,65040.44526648,0
+TDSB.US,D,20220711,000000,21.8589,21.8639,21.829,21.829,65981.925785924,0
+TDSB.US,D,20220712,000000,21.8587,21.8589,21.8091,21.8091,38523.415582913,0
+TDSB.US,D,20220713,000000,21.7692,21.828,21.7692,21.819,12124.823747208,0
+TDSB.US,D,20220714,000000,21.737,21.7991,21.737,21.7891,34829.760666545,0
+TDSB.US,D,20220715,000000,21.7842,21.819,21.7842,21.8091,16708.76994369,0
+TDSB.US,D,20220718,000000,21.7991,21.7991,21.7493,21.7792,38214.272725782,0
+TDSB.US,D,20220719,000000,21.6397,21.7756,21.6397,21.7593,11967.241186917,0
+TDSB.US,D,20220720,000000,21.6098,21.7891,21.6098,21.7493,51549.571426561,0
+TDSB.US,D,20220721,000000,21.6995,21.829,21.6995,21.829,31597.812614723,0
+TDSB.US,D,20220722,000000,21.8888,21.8888,21.8589,21.8689,13698.641928965,0
+TDSB.US,D,20220725,000000,21.8599,21.8788,21.8489,21.8589,17552.890537349,0
+TDSB.US,D,20220726,000000,21.8987,21.8987,21.8689,21.8689,22472.076065914,0
+TDSB.US,D,20220727,000000,21.8987,21.9286,21.8987,21.9087,34123.148421675,0
+TDSB.US,D,20220728,000000,22.0013,22.0083,21.9695,21.9984,83546.860850174,0
+TDSB.US,D,20220729,000000,22.0283,22.0482,22.0183,22.0262,6675.6790349901,0
+TDSB.US,D,20220801,000000,21.9985,22.0183,21.9984,22.0083,29642.584414428,0
+TDSB.US,D,20220802,000000,22.0083,22.0173,21.9386,21.9486,10779.851576574,0
+TDSB.US,D,20220803,000000,22.0283,22.1976,22.0083,22.1695,203669.93876757,0
+TDSB.US,D,20220804,000000,22.1179,22.1966,22.1179,22.1966,17502.705008594,0
+TDSB.US,D,20220805,000000,22.0781,22.1029,21.9585,22.1029,27284.868273518,0
+TDSB.US,D,20220808,000000,22.2225,22.2225,22.0482,22.094,23155.602967557,0
+TDSB.US,D,20220809,000000,21.9187,21.9871,21.8888,21.934,22382.74582473,0
+TDSB.US,D,20220810,000000,22.1777,22.2773,22.1777,22.2574,21557.695731998,0
+TDSB.US,D,20220811,000000,22.4268,22.4268,22.1877,22.2098,39398.6512044,0
+TDSB.US,D,20220812,000000,22.367,22.4734,22.367,22.4734,17605.083487254,0
+TDSB.US,D,20220815,000000,22.4955,22.5962,22.4766,22.5962,9822.3116879286,0
+TDSB.US,D,20220816,000000,22.5213,22.646,22.4965,22.5862,19386.669758056,0
+TDSB.US,D,20220817,000000,22.372,22.4965,22.3471,22.4168,76496.797770671,0
+TDSB.US,D,20220818,000000,22.4069,22.4866,22.377,22.4467,88719.985154239,0
+TDSB.US,D,20220819,000000,22.2474,22.2474,21.7991,22.1976,111827.41001419,0
+TDSB.US,D,20220822,000000,21.9984,22.0083,21.829,21.829,39128.653059698,0
+TDSB.US,D,20220823,000000,21.921,21.921,21.6796,21.6995,23323.222633599,0
+TDSB.US,D,20220824,000000,21.56,21.6995,21.56,21.6796,10732.677179544,0
+TDSB.US,D,20220825,000000,21.7094,21.7574,21.7094,21.7574,40047.048235915,0
+TDSB.US,D,20220826,000000,21.6895,21.6995,21.6796,21.6995,33309.139145269,0
+TDSB.US,D,20220829,000000,21.6497,21.6796,21.6397,21.6397,40986.521334208,0
+TDSB.US,D,20220830,000000,21.6302,21.6302,21.5999,21.6014,36687.628941055,0
+TDSB.US,D,20220831,000000,21.5999,21.5999,21.5301,21.5301,31560.675323444,0
+TDSB.US,D,20220901,000000,21.4205,21.5401,21.4205,21.5401,77295.751388451,0
+TDSB.US,D,20220902,000000,21.56,21.6198,21.56,21.56,108119.70314977,0
+TDSB.US,D,20220906,000000,21.57,21.57,21.5401,21.5401,23883.293134504,0
+TDSB.US,D,20220907,000000,21.5201,21.56,21.5201,21.56,67415.224487167,0
+TDSB.US,D,20220908,000000,21.56,21.5799,21.55,21.56,53073.204079563,0
+TDSB.US,D,20220909,000000,21.4604,21.57,21.4604,21.55,22998.020407266,0
+TDSB.US,D,20220912,000000,21.56,21.57,21.5401,21.5401,75444.909087967,0
+TDSB.US,D,20220913,000000,21.3508,21.56,21.3508,21.56,70544.794060328,0
+TDSB.US,D,20220914,000000,21.5401,21.56,21.5401,21.5401,51813.547307812,0
+TDSB.US,D,20220915,000000,21.4205,21.56,21.4205,21.5401,42097.628940844,0
+TDSB.US,D,20220916,000000,21.55,21.56,21.5401,21.55,32543.307976467,0
+TDSB.US,D,20220919,000000,21.5002,21.56,21.5002,21.56,23630.358069579,0
+TDSB.US,D,20220920,000000,21.55,21.56,21.5401,21.56,95974.805191062,0
+TDSB.US,D,20220921,000000,21.55,21.56,21.4903,21.5301,29851.356214049,0
+TDSB.US,D,20220922,000000,21.4404,21.7792,21.4404,21.55,40589.051946469,0
+TDSB.US,D,20220923,000000,21.4504,21.7792,21.4504,21.55,34608.944340023,0
+TDSB.US,D,20220926,000000,21.55,21.57,21.55,21.56,20947.439702337,0
+TDSB.US,D,20220927,000000,21.63,21.63,21.55,21.59,64530,0
+TDSB.US,D,20220928,000000,21.57,21.57,21.53,21.54,68179,0
+TDSB.US,D,20220929,000000,21.59,21.59,21.5621,21.59,16594,0
+TDSB.US,D,20220930,000000,21.6,21.6,21.55,21.58,34903,0
+TDSB.US,D,20221003,000000,21.57,21.59,21.56,21.59,15436,0
+TDSB.US,D,20221004,000000,21.56,21.59,21.56,21.59,20627,0
+TDSB.US,D,20221005,000000,21.48,21.59,21.48,21.56,12042,0
+TDSB.US,D,20221006,000000,21.579,21.59,21.57,21.59,6138,0
+TDSB.US,D,20221007,000000,21.54,21.6,21.54,21.57,16028,0
+TDSB.US,D,20221010,000000,21.49,21.59,21.49,21.56,19089,0
+TDSB.US,D,20221011,000000,21.5899,21.6,21.56,21.6,26278,0
+TDSB.US,D,20221012,000000,21.59,21.6,21.57,21.6,17356,0
+TDSB.US,D,20221013,000000,21.5601,21.59,21.55,21.585,57519,0
+TDSB.US,D,20221014,000000,21.75,21.75,21.57,21.57,17688,0
+TDSB.US,D,20221017,000000,21.57,21.6,21.57,21.589,10991,0
+TDSB.US,D,20221018,000000,21.76,21.76,21.57,21.57,22376,0
+TDSB.US,D,20221019,000000,21.58,21.6,21.57,21.57,8712,0
+TDSB.US,D,20221020,000000,21.57,21.6,21.57,21.5985,17920,0
+TDSB.US,D,20221021,000000,21.37,21.59,21.37,21.57,77665,0
+TDSB.US,D,20221024,000000,21.5801,21.6,21.58,21.59,9398,0
+TDSB.US,D,20221025,000000,21.5801,21.59,21.57,21.585,89992,0
+TDSB.US,D,20221026,000000,21.58,21.6099,21.58,21.595,15199,0
+TDSB.US,D,20221027,000000,21.59,21.61,21.58,21.58,31799,0
+TDSB.US,D,20221028,000000,21.5881,21.61,21.5881,21.6,6858,0
+TDSB.US,D,20221031,000000,21.56,21.61,21.56,21.58,22279,0
+TDSB.US,D,20221101,000000,21.44,21.6,21.44,21.58,30683,0
+TDSB.US,D,20221102,000000,21.58,21.61,21.58,21.6,72365,0
+TDSB.US,D,20221103,000000,21.6,21.6,21.59,21.59,13454,0
+TDSB.US,D,20221104,000000,21.6,21.6,21.59,21.59,54959,0
+TDSB.US,D,20221107,000000,21.6,21.6,21.59,21.6,30828,0
+TDSB.US,D,20221108,000000,21.6067,21.62,21.6,21.6,26656,0
+TDSB.US,D,20221109,000000,21.6162,21.62,21.61,21.61,11542,0
+TDSB.US,D,20221110,000000,21.66,21.66,21.61,21.61,8238,0
+TDSB.US,D,20221111,000000,21.67,21.76,21.64,21.73,68497,0
+TDSB.US,D,20221114,000000,21.75,21.88,21.6831,21.6831,2699706,0
+TDSB.US,D,20221115,000000,21.73,21.86,21.68,21.79,62209,0
+TDSB.US,D,20221116,000000,21.79,21.79,21.51,21.64,85394,0
+TDSB.US,D,20221117,000000,21.69,21.69,21.545,21.6,151010,0
+TDSB.US,D,20221118,000000,21.72,21.82,21.69,21.79,35580,0
+TDSB.US,D,20221121,000000,21.77,21.84,21.74,21.8003,75184,0
+TDSB.US,D,20221122,000000,21.88,21.9919,21.88,21.9919,28446,0
+TDSB.US,D,20221123,000000,21.9909,22.09,21.9909,22.08,30943,0
+TDSB.US,D,20221125,000000,22.12,22.12,22.09,22.1,72963,0
+TDSB.US,D,20221128,000000,22.03,22.03,21.87,21.8919,21838,0
+TDSB.US,D,20221129,000000,21.87,21.88,21.8285,21.86,34843,0
+TDSB.US,D,20221130,000000,21.85,22.31,21.81,22.31,14625,0
+TDSB.US,D,20221201,000000,22.2001,22.3259,22.2001,22.31,25809,0
+TDSB.US,D,20221202,000000,22.18,22.34,22.18,22.31,20324,0
+TDSB.US,D,20221205,000000,22.16,22.23,22.05,22.1,41579,0
+TDSB.US,D,20221206,000000,21.99,21.99,21.87,21.94,31659,0
+TDSB.US,D,20221207,000000,21.9601,22.03,21.91,21.93,70074,0
+TDSB.US,D,20221208,000000,22.06,22.1,22.02,22.06,59473,0
+TDSB.US,D,20221209,000000,21.89,22.01,21.89,21.89,23782,0
+TDSB.US,D,20221212,000000,21.74,22.17,20.7537,22.14,47671,0
+TDSB.US,D,20221213,000000,22.35,22.36,22.18,22.24,58965,0
+TDSB.US,D,20221214,000000,22.24,22.37,22.05,22.1716,72283,0
+TDSB.US,D,20221215,000000,21.895,21.9,21.78,21.82,31779,0
+TDSB.US,D,20221216,000000,21.6,21.7029,21.56,21.65,64065,0
+TDSB.US,D,20221219,000000,21.56,21.56,21.48,21.5162,63034,0
+TDSB.US,D,20221220,000000,21.49,21.52,21.44,21.49,2601096,0
+TDSB.US,D,20221221,000000,21.6016,21.6016,21.575,21.6,16408,0
+TDSB.US,D,20221222,000000,21.5448,21.57,21.49,21.5537,40613,0
+TDSB.US,D,20221223,000000,21.55,21.555,21.53,21.555,17481,0
+TDSB.US,D,20221227,000000,21.4,21.4,21.04,21.24,84137,0
+TDSB.US,D,20221228,000000,21.3173,21.3173,21.21,21.21,10265,0
+TDSB.US,D,20221229,000000,21.29,21.34,21.24,21.3,65626,0
+TDSB.US,D,20221230,000000,21.3,21.32,21.26,21.26,80616,0
+TDSB.US,D,20230103,000000,21.12,21.31,21.12,21.27,48760,0
+TDSB.US,D,20230104,000000,21.29,21.29,21.27,21.27,24094,0
+TDSB.US,D,20230105,000000,21.2957,21.3,21.26,21.28,76883,0
+TDSB.US,D,20230106,000000,21.3,21.3,21.28,21.28,10126,0
+TDSB.US,D,20230109,000000,21.28,21.2927,21.21,21.21,43987,0
+TDSB.US,D,20230110,000000,21.1,21.25,21.09,21.245,122482,0
+TDSB.US,D,20230111,000000,21.34,21.43,21.34,21.43,70297,0
+TDSB.US,D,20230112,000000,21.46,21.54,21.46,21.53,65012,0
+TDSB.US,D,20230113,000000,21.5,21.52,21.45,21.47,53581,0
+TDSB.US,D,20230117,000000,21.45,21.5301,21.45,21.45,49217,0
+TDSB.US,D,20230118,000000,21.39,21.42,21.35,21.37,12591,0
+TDSB.US,D,20230119,000000,21.19,21.27,21.19,21.2,32013,0
+TDSB.US,D,20230120,000000,21.28,21.3584,21.26,21.3584,31509,0
+TDSB.US,D,20230123,000000,21.47,21.5,21.39,21.47,103029,0
+TDSB.US,D,20230124,000000,21.46,21.5,21.45,21.46,32856,0
+TDSB.US,D,20230125,000000,21.33,21.46,21.33,21.46,44807,0
+TDSB.US,D,20230126,000000,21.47,21.54,21.44,21.54,32868,0
+TDSB.US,D,20230127,000000,21.49,21.61,21.49,21.56,44121,0
+TDSB.US,D,20230130,000000,21.53,21.58,21.44,21.44,78542,0
+TDSB.US,D,20230131,000000,21.52,21.68,21.52,21.66,62026,0
+TDSB.US,D,20230201,000000,21.65,21.86,21.6,21.8,42296,0
+TDSB.US,D,20230202,000000,21.8398,21.92,21.8398,21.91,13152,0
+TDSB.US,D,20230203,000000,21.8,21.87,21.75,21.77,11066,0
+TDSB.US,D,20230206,000000,21.66,21.6923,21.64,21.6619,22807,0
+TDSB.US,D,20230207,000000,21.56,21.74,21.49,21.69,1395038,0
+TDSB.US,D,20230208,000000,21.69,21.69,21.615,21.65,8412,0
+TDSB.US,D,20230209,000000,21.78,21.78,21.402,21.46,89061,0
+TDSB.US,D,20230210,000000,21.36,21.44,21.32,21.44,29001,0
+TDSB.US,D,20230213,000000,21.56,21.62,21.55,21.61,86754,0
+TDSB.US,D,20230214,000000,21.45,21.65,21.44,21.61,87168,0
+TDSB.US,D,20230215,000000,21.54,21.65,21.54,21.65,27613,0
+TDSB.US,D,20230216,000000,21.46,21.58,21.39,21.39,40148,0
+TDSB.US,D,20230217,000000,21.28,21.4,21.27,21.39,30513,0
+TDSB.US,D,20230221,000000,21.2,21.2,20.9599,20.96,37695,0
+TDSB.US,D,20230222,000000,21.01,21.07,20.9,20.9459,65040,0
+TDSB.US,D,20230223,000000,20.94,20.9498,20.91,20.935,91886,0
+TDSB.US,D,20230224,000000,20.94,20.94,20.92,20.93,39070,0
+TDSB.US,D,20230227,000000,20.9331,20.9395,20.93,20.935,23389,0
+TDSB.US,D,20230228,000000,20.9301,20.94,20.93,20.935,19931,0
+TDSB.US,D,20230301,000000,20.95,20.95,20.93,20.9352,15914,0
+TDSB.US,D,20230302,000000,20.9,20.9528,20.9,20.94,7254,0
+TDSB.US,D,20230303,000000,20.94,20.95,20.94,20.945,28789,0
+TDSB.US,D,20230306,000000,20.94,20.9544,20.93,20.94,50864,0
+TDSB.US,D,20230307,000000,20.95,20.95,20.94,20.945,15384,0
+TDSB.US,D,20230308,000000,20.97,20.97,20.94,20.9454,46951,0
+TDSB.US,D,20230309,000000,20.95,20.9633,20.94,20.95,59750,0
+TDSB.US,D,20230310,000000,20.9697,20.97,20.95,20.965,47370,0
+TDSB.US,D,20230313,000000,20.94,20.985,20.94,20.985,11836,0
+TDSB.US,D,20230314,000000,20.98,20.98,20.96,20.9753,31220,0
+TDSB.US,D,20230315,000000,20.99,20.99,20.97,20.985,37642,0
+TDSB.US,D,20230316,000000,20.99,21.01,20.99,21,32679,0
+TDSB.US,D,20230317,000000,21.005,21.005,20.97,20.995,79808,0
+TDSB.US,D,20230320,000000,20.99,21.01,20.99,20.99,45753,0
+TDSB.US,D,20230321,000000,21.005,21.0137,20.83,20.98,98806,0
+TDSB.US,D,20230322,000000,21.0199,21.0199,20.99,21.0004,23152,0
+TDSB.US,D,20230323,000000,21.0162,21.02,21,21.0151,15847,0
+TDSB.US,D,20230324,000000,21.02,21.02,21.01,21.0151,33697,0
+TDSB.US,D,20230327,000000,21.02,21.02,21.01,21.01,25754,0
+TDSB.US,D,20230328,000000,21.02,21.0227,20.99,21.0126,41147,0
+TDSB.US,D,20230329,000000,21.02,21.02,21,21.015,30236,0
+TDSB.US,D,20230330,000000,21.02,21.0293,21.01,21.01,6720,0
+TDSB.US,D,20230331,000000,20.98,21.025,20.98,21.01,13211,0
+TDSB.US,D,20230403,000000,20.99,21.025,20.99,21.0155,28503,0
+TDSB.US,D,20230404,000000,21.035,21.0497,21.02,21.02,15271,0
+TDSB.US,D,20230405,000000,21.05,21.05,21.0451,21.0451,1956,0
+TDSB.US,D,20230406,000000,21.05,21.05,21.03,21.03,29923,0
+TDSB.US,D,20230410,000000,21.05,21.05,21.02,21.0437,51768,0
+TDSB.US,D,20230411,000000,21.04,21.05,21.03,21.045,22828,0
+TDSB.US,D,20230412,000000,21.05,21.06,21.03,21.045,21826,0
+TDSB.US,D,20230413,000000,21.09,21.09,21.02,21.04,507337,0
+TDSB.US,D,20230414,000000,20.98,20.9801,20.965,20.98,13768,0
+TDSB.US,D,20230417,000000,20.935,20.935,20.9,20.915,50251,0
+TDSB.US,D,20230418,000000,20.92,20.95,20.92,20.925,18615,0
+TDSB.US,D,20230419,000000,20.89,20.94,20.88,20.925,41594,0
+TDSB.US,D,20230420,000000,20.98,20.985,20.94,20.95,92684,0
+TDSB.US,D,20230421,000000,20.95,20.95,20.9394,20.9394,18710,0
+TDSB.US,D,20230424,000000,20.96,21.01,20.96,21.01,15898,0
+TDSB.US,D,20230425,000000,21.06,21.08,21.0463,21.07,29027,0
+TDSB.US,D,20230426,000000,21.07,21.07,21,21.02,19956,0
+TDSB.US,D,20230427,000000,21,21.01,20.99,21.005,50912,0
+TDSB.US,D,20230428,000000,21.08,21.09,21.07,21.09,61151,0
+TDSB.US,D,20230501,000000,21.04,21.05,20.95,20.97,58110,0
+TDSB.US,D,20230502,000000,21.07,21.09,21.06,21.09,27930,0
+TDSB.US,D,20230503,000000,21.13,21.14,21.09,21.13,20771,0
+TDSB.US,D,20230504,000000,21.15,21.15,21.115,21.115,7088,0
+TDSB.US,D,20230505,000000,21.05,21.1,21.05,21.09,20126,0
+TDSB.US,D,20230508,000000,21.04,21.06,21.03,21.05,26748,0
+TDSB.US,D,20230509,000000,21.0203,21.04,21.01,21.01,43147,0
+TDSB.US,D,20230510,000000,21.0958,21.12,21.08,21.11,42963,0
+TDSB.US,D,20230511,000000,21.19,21.1901,21.16,21.18,128932,0
+TDSB.US,D,20230512,000000,21.12,21.1255,21.11,21.11,22281,0
+TDSB.US,D,20230515,000000,21.09,21.1,21.07,21.1,8365,0
+TDSB.US,D,20230516,000000,21.0401,21.07,21.04,21.06,120598,0
+TDSB.US,D,20230517,000000,21.05,21.08,21.05,21.0651,46915,0
+TDSB.US,D,20230518,000000,21.041,21.06,20.98,21.035,75250,0
+TDSB.US,D,20230519,000000,21.0144,21.06,20.99,21,15871,0
+TDSB.US,D,20230522,000000,21.02,21.02,20.99,20.99,17429,0
+TDSB.US,D,20230523,000000,20.99,20.9999,20.98,20.99,56732,0
+TDSB.US,D,20230524,000000,20.98,20.9819,20.94,20.94,48840,0
+TDSB.US,D,20230525,000000,20.98,20.98,20.95,20.9554,21500,0
+TDSB.US,D,20230526,000000,20.9899,21.0234,20.97,21.0234,10216,0
+TDSB.US,D,20230530,000000,21.1,21.11,21.09,21.1,40503,0
+TDSB.US,D,20230531,000000,21.12,21.179,21.12,21.1716,45351,0
+TDSB.US,D,20230601,000000,21.16,21.2151,21.16,21.2151,55928,0
+TDSB.US,D,20230602,000000,21.19,21.19,21.14,21.155,125611,0
+TDSB.US,D,20230605,000000,21.18,21.18,21.14,21.14,21863,0
+TDSB.US,D,20230606,000000,21.16,21.1663,21.15,21.1663,24074,0
+TDSB.US,D,20230607,000000,21.07,21.07,21.04,21.055,157213,0
+TDSB.US,D,20230608,000000,21.1205,21.15,21.12,21.145,26352,0
+TDSB.US,D,20230609,000000,21.13,21.1483,21.12,21.125,39853,0
+TDSB.US,D,20230612,000000,21.16,21.21,21.12,21.21,7432,0
+TDSB.US,D,20230613,000000,21.1601,21.17,21.11,21.13,56710,0
+TDSB.US,D,20230614,000000,21.17,21.18,21.11,21.18,24598,0
+TDSB.US,D,20230615,000000,21.23,21.32,21.23,21.2963,38706,0
+TDSB.US,D,20230616,000000,21.33,21.33,21.23,21.27,2036,0
+TDSB.US,D,20230620,000000,21.18,21.24,21.18,21.21,144655,0
+TDSB.US,D,20230621,000000,21.11,21.2,21.1,21.175,63795,0
+TDSB.US,D,20230622,000000,21.07,21.09,21.03,21.06,60959,0
+TDSB.US,D,20230623,000000,21.07,21.07,21.03,21.05,33429,0
+TDSB.US,D,20230626,000000,21.0901,21.13,21.07,21.0988,18499,0
+TDSB.US,D,20230627,000000,20.97,21.03,20.9601,21.0086,88347,0
+TDSB.US,D,20230628,000000,21,21.07,21,21.03,24547,0
+TDSB.US,D,20230629,000000,20.96,20.99,20.91,20.96,56527,0
+TDSB.US,D,20230630,000000,21.05,21.1,21.04,21.09,27040,0
+TDSB.US,D,20230703,000000,21.1595,21.16,21.09,21.1044,67389,0
+TDSB.US,D,20230705,000000,21.05,21.05,21,21.03,9703,0
+TDSB.US,D,20230706,000000,20.77,20.84,20.75,20.83,52797,0
+TDSB.US,D,20230707,000000,20.86,20.89,20.84,20.8503,34034,0
+TDSB.US,D,20230710,000000,20.84,20.89,20.84,20.885,46215,0
+TDSB.US,D,20230711,000000,20.9423,20.975,20.93,20.975,11163,0
+TDSB.US,D,20230712,000000,21.06,21.08,21.05,21.0555,6599,0
+TDSB.US,D,20230713,000000,21.11,21.14,21.09,21.13,45197,0
+TDSB.US,D,20230714,000000,21.12,21.1201,21.1,21.11,13916,0
+TDSB.US,D,20230717,000000,21.14,21.16,21.09,21.14,118113,0
+TDSB.US,D,20230718,000000,21.1789,21.21,21.17,21.2004,9643,0
+TDSB.US,D,20230719,000000,21.2341,21.2341,21.21,21.22,12715,0
+TDSB.US,D,20230720,000000,21.19,21.19,21.15,21.1653,12646,0
+TDSB.US,D,20230721,000000,21.17,21.1701,21.15,21.17,13371,0
+TDSB.US,D,20230724,000000,21.15,21.1699,21.15,21.1654,88108,0
+TDSB.US,D,20230725,000000,21.2,21.2,21.17,21.17,71357,0
+TDSB.US,D,20230726,000000,21.18,21.22,21.17,21.21,27009,0
+TDSB.US,D,20230727,000000,21.24,21.2526,21.09,21.0949,37162,0
+TDSB.US,D,20230728,000000,21.19,21.19,21.17,21.17,20043,0
+TDSB.US,D,20230731,000000,21.18,21.23,21.18,21.21,61967,0
+TDSB.US,D,20230801,000000,21.13,21.19,21.13,21.1773,36055,0
+TDSB.US,D,20230802,000000,21.09,21.09,21.07,21.08,14697,0
+TDSB.US,D,20230803,000000,21.02,21.0501,21.02,21.04,45745,0
+TDSB.US,D,20230804,000000,21.105,21.12,21.01,21.0161,46609,0
+TDSB.US,D,20230807,000000,21.05,21.07,21.05,21.07,11342,0
+TDSB.US,D,20230808,000000,20.99,21.03,20.9701,21.0241,33123,0
+TDSB.US,D,20230809,000000,20.99,21,20.94,20.9551,35119,0
+TDSB.US,D,20230810,000000,21,21.01,20.94,20.97,14887,0
+TDSB.US,D,20230811,000000,20.9681,20.9681,20.92,20.94,22859,0
+TDSB.US,D,20230814,000000,20.94,20.95,20.94,20.95,1034,0
+TDSB.US,D,20230815,000000,20.91,20.91,20.8601,20.8745,48794,0
+TDSB.US,D,20230816,000000,20.85,20.85,20.79,20.8059,50501,0
+TDSB.US,D,20230817,000000,20.8,20.8,20.73,20.74,11467,0
+TDSB.US,D,20230818,000000,20.69,20.735,20.69,20.725,38821,0
+TDSB.US,D,20230821,000000,20.71,20.735,20.71,20.72,17630,0
+TDSB.US,D,20230822,000000,20.72,20.73,20.7,20.72,58203,0
+TDSB.US,D,20230823,000000,20.7441,20.7441,20.7,20.7162,27795,0
+TDSB.US,D,20230824,000000,20.75,20.75,20.7,20.7111,32164,0
+TDSB.US,D,20230825,000000,20.74,20.7542,20.68,20.7451,52154,0
+TDSB.US,D,20230828,000000,20.76,20.76,20.73,20.745,21180,0
+TDSB.US,D,20230829,000000,20.755,20.76,20.73,20.7463,27667,0
+TDSB.US,D,20230830,000000,20.72,20.76,20.69,20.745,186492,0
+TDSB.US,D,20230831,000000,20.76,20.77,20.75,20.765,20513,0
+TDSB.US,D,20230901,000000,20.73,20.78,20.73,20.77,44560,0
+TDSB.US,D,20230905,000000,20.7723,20.78,20.76,20.7712,30953,0
+TDSB.US,D,20230906,000000,20.78,20.79,20.77,20.775,7700,0
+TDSB.US,D,20230907,000000,20.7868,20.7999,20.78,20.78,29471,0
+TDSB.US,D,20230908,000000,20.7819,20.79,20.78,20.79,7989,0
+TDSB.US,D,20230911,000000,20.8,20.8,20.78,20.7852,41247,0
+TDSB.US,D,20230912,000000,20.79,20.8,20.72,20.78,69832,0
+TDSB.US,D,20230913,000000,20.79,20.8,20.78,20.7951,45915,0
+TDSB.US,D,20230914,000000,20.805,20.8051,20.8,20.8051,10419,0
+TDSB.US,D,20230915,000000,20.8,20.81,20.79,20.8,49871,0
+TDSB.US,D,20230918,000000,20.8,20.81,20.775,20.8052,67919,0
+TDSB.US,D,20230919,000000,20.8,20.81,20.79,20.8097,40951,0
+TDSB.US,D,20230920,000000,20.8107,20.82,20.79,20.8054,40515,0
+TDSB.US,D,20230921,000000,20.825,20.83,20.81,20.83,8582,0
+TDSB.US,D,20230922,000000,20.827,20.827,20.82,20.825,8039,0
+TDSB.US,D,20230925,000000,20.79,20.8275,20.79,20.8204,34571,0
+TDSB.US,D,20230926,000000,20.68,20.68,20.65,20.65,7774,0
+TDSB.US,D,20230927,000000,20.64,20.6657,20.64,20.6491,14760,0
+TDSB.US,D,20230928,000000,20.67,20.6794,20.66,20.67,8712,0
+TDSB.US,D,20230929,000000,20.67,20.6788,20.66,20.67,8781,0
+TDSB.US,D,20231002,000000,20.63,20.68,20.63,20.675,14892,0
+TDSB.US,D,20231003,000000,20.685,20.685,20.67,20.6762,4673,0
+TDSB.US,D,20231004,000000,20.68,20.6836,20.67,20.68,11934,0
+TDSB.US,D,20231005,000000,20.7,20.7,20.69,20.7,49799,0
+TDSB.US,D,20231006,000000,20.7,20.7,20.69,20.69,6687,0
+TDSB.US,D,20231009,000000,20.7,20.7,20.69,20.7,8322,0
+TDSB.US,D,20231010,000000,20.7,20.7,20.69,20.6951,17339,0
+TDSB.US,D,20231011,000000,20.7,20.705,20.68,20.705,25651,0
+TDSB.US,D,20231012,000000,20.71,20.72,20.7,20.7,9712,0
+TDSB.US,D,20231013,000000,20.71,20.72,20.71,20.72,6251,0
+TDSB.US,D,20231016,000000,20.7101,20.72,20.71,20.71,734,0
+TDSB.US,D,20231017,000000,20.7167,20.72,20.71,20.71,30752,0
+TDSB.US,D,20231018,000000,20.72,20.7201,20.71,20.71,22325,0
+TDSB.US,D,20231019,000000,20.7302,20.7302,20.72,20.72,13584,0
+TDSB.US,D,20231020,000000,20.72,20.73,20.72,20.73,33203,0
+TDSB.US,D,20231023,000000,20.73,20.735,20.73,20.73,15515,0
+TDSB.US,D,20231024,000000,20.73,20.75,20.73,20.73,184963,0
+TDSB.US,D,20231025,000000,20.7401,20.75,20.73,20.73,26997,0
+TDSB.US,D,20231026,000000,20.74,20.76,20.74,20.75,11261,0
+TDSB.US,D,20231027,000000,20.752,20.76,20.74,20.74,19643,0
+TDSB.US,D,20231030,000000,20.7515,20.76,20.75,20.755,99668,0
+TDSB.US,D,20231031,000000,20.76,20.76,20.74,20.75,29925,0
+TDSB.US,D,20231101,000000,20.76,20.77,20.75,20.765,27206,0
+TDSB.US,D,20231102,000000,20.7601,20.775,20.76,20.76,19178,0
+TDSB.US,D,20231103,000000,20.77,20.775,20.76,20.77,16813,0
+TDSB.US,D,20231106,000000,20.7794,20.7794,20.77,20.77,12775,0
+TDSB.US,D,20231107,000000,20.77,20.775,20.77,20.775,24390,0
+TDSB.US,D,20231108,000000,20.7821,20.79,20.77,20.77,49670,0
+TDSB.US,D,20231109,000000,20.7801,20.79,20.78,20.79,19293,0
+TDSB.US,D,20231110,000000,20.8,20.8,20.78,20.79,5819,0
+TDSB.US,D,20231113,000000,20.74,20.8,20.74,20.79,21694,0
+TDSB.US,D,20231114,000000,20.8763,20.8763,20.86,20.86,58382,0
+TDSB.US,D,20231115,000000,20.83,20.88,20.83,20.86,41054,0
+TDSB.US,D,20231116,000000,20.91,20.92,20.895,20.92,25660,0
+TDSB.US,D,20231117,000000,20.9,20.901,20.89,20.895,8587,0
+TDSB.US,D,20231120,000000,20.8909,20.93,20.87,20.92,42352,0
+TDSB.US,D,20231121,000000,20.93,20.98,20.88,20.955,16201,0
+TDSB.US,D,20231122,000000,20.97,20.98,20.97,20.975,14824,0
+TDSB.US,D,20231124,000000,20.97,20.98,20.96,20.9785,19999,0
+TDSB.US,D,20231127,000000,20.97,21.01,20.97,21.005,8734,0
+TDSB.US,D,20231128,000000,20.99,21.08,20.99,21.0624,20881,0
+TDSB.US,D,20231129,000000,21.15,21.18,21.12,21.1354,17972,0
+TDSB.US,D,20231130,000000,21.19,21.2112,21.17,21.2112,17726,0
+TDSB.US,D,20231201,000000,21.23,21.4183,21.23,21.4183,28889,0
+TDSB.US,D,20231204,000000,21.3604,21.3738,21.36,21.37,6826,0
+TDSB.US,D,20231205,000000,21.33,21.3501,21.31,21.33,20713,0
+TDSB.US,D,20231206,000000,21.43,21.43,21.38,21.41,15988,0
+TDSB.US,D,20231207,000000,21.43,21.435,21.4,21.4,7663,0
+TDSB.US,D,20231208,000000,21.33,21.38,21.33,21.37,17254,0
+TDSB.US,D,20231211,000000,21.4,21.41,21.39,21.41,13707,0
+TDSB.US,D,20231212,000000,21.44,21.45,21.42,21.44,32410,0
+TDSB.US,D,20231213,000000,21.5,21.76,21.47,21.76,21828,0
+TDSB.US,D,20231214,000000,21.84,21.95,21.81,21.9,14434,0
+TDSB.US,D,20231215,000000,21.85,21.85,21.76,21.8,18611,0
+TDSB.US,D,20231218,000000,21.82,21.82,21.79,21.805,3960,0
+TDSB.US,D,20231219,000000,21.84,21.88,21.84,21.87,19713,0
+TDSB.US,D,20231220,000000,21.86,21.89,21.7549,21.7549,20916,0
+TDSB.US,D,20231221,000000,21.78,21.79,21.711,21.78,21568,0
+TDSB.US,D,20231222,000000,21.84,21.85,21.7901,21.81,17218,0
+TDSB.US,D,20231226,000000,21.56,21.62,21.56,21.61,7127,0
+TDSB.US,D,20231227,000000,21.6391,21.68,21.62,21.68,19221,0
+TDSB.US,D,20231228,000000,21.675,21.68,21.66,21.67,25085,0
+TDSB.US,D,20231229,000000,21.6244,21.65,21.611,21.642,4797,0
+TDSB.US,D,20240102,000000,21.51,21.6799,21.51,21.645,44308,0
+TDSB.US,D,20240103,000000,21.56,21.61,21.54,21.56,24298,0
+TDSB.US,D,20240104,000000,21.59,21.59,21.54,21.54,83009,0
+TDSB.US,D,20240105,000000,21.49,21.6,21.49,21.55,8510,0
+TDSB.US,D,20240108,000000,21.57,21.6433,21.57,21.63,2916,0
+TDSB.US,D,20240109,000000,21.57,21.58,21.561,21.58,8217,0
+TDSB.US,D,20240110,000000,21.6164,21.6164,21.52,21.52,5131987,0
+TDSB.US,D,20240111,000000,21.5532,21.599,21.5003,21.59,33561,0
+TDSB.US,D,20240112,000000,21.63,21.71,21.6,21.6404,144922,0
+TDSB.US,D,20240116,000000,21.5399,21.55,21.42,21.43,25181,0
+TDSB.US,D,20240117,000000,21.36,21.37,21.33,21.34,19358,0
+TDSB.US,D,20240118,000000,21.3342,21.3499,21.28,21.33,11823,0
+TDSB.US,D,20240119,000000,21.321,21.39,21.28,21.38,39704,0
+TDSB.US,D,20240122,000000,21.45,21.46,21.41,21.445,26328,0
+TDSB.US,D,20240123,000000,21.41,21.46,21.39,21.445,17758,0
+TDSB.US,D,20240124,000000,21.4874,21.4899,21.4184,21.43,32997,0
+TDSB.US,D,20240125,000000,21.54,21.62,21.511,21.62,28234,0
+TDSB.US,D,20240126,000000,21.56,21.63,21.55,21.63,17543,0
+TDSB.US,D,20240129,000000,21.61,21.7,21.61,21.695,14219,0
+TDSB.US,D,20240130,000000,21.67,21.77,21.62,21.74,37512,0
+TDSB.US,D,20240131,000000,21.73,21.78,21.65,21.72,35269,0
+TDSB.US,D,20240201,000000,21.77,21.88,21.77,21.81,11433,0
+TDSB.US,D,20240202,000000,21.65,21.7,21.63,21.65,37107,0
+TDSB.US,D,20240205,000000,21.52,21.54,21.5,21.5,14891,0
+TDSB.US,D,20240206,000000,21.52,21.6,21.52,21.58,46875,0
+TDSB.US,D,20240207,000000,21.609,21.63,21.59,21.61,30341,0
+TDSB.US,D,20240208,000000,21.5689,21.6,21.54,21.5786,20734,0
+TDSB.US,D,20240209,000000,21.55,21.59,21.55,21.59,7342,0
+TDSB.US,D,20240212,000000,21.59,21.639,21.57,21.61,44409,0
+TDSB.US,D,20240213,000000,21.42,21.46,21.36,21.4,34926,0
+TDSB.US,D,20240214,000000,21.43,21.46,21.41,21.46,12879,0
+TDSB.US,D,20240215,000000,21.55,21.59,21.55,21.5708,20704,0
+TDSB.US,D,20240216,000000,21.5437,21.5499,21.51,21.51,8727,0
+TDSB.US,D,20240220,000000,21.49,21.49,21.46,21.4644,24405,0
+TDSB.US,D,20240221,000000,21.5,21.519,21.45,21.504,22086,0
+TDSB.US,D,20240222,000000,21.51,21.59,21.51,21.57,5135,0
+TDSB.US,D,20240223,000000,21.585,21.61,21.58,21.6,18745,0
+TDSB.US,D,20240226,000000,21.6,21.6,21.55,21.5611,55097,0
+TDSB.US,D,20240227,000000,21.6,21.61,21.57,21.5903,28242,0
+TDSB.US,D,20240228,000000,21.6,21.6,21.56,21.59,42288,0
+TDSB.US,D,20240229,000000,21.69,21.69,21.63,21.69,23191,0
+TDSB.US,D,20240301,000000,21.74,21.8,21.73,21.78,42313,0
+TDSB.US,D,20240304,000000,21.74,21.78,21.74,21.75,6844,0
+TDSB.US,D,20240305,000000,21.82,21.82,21.76,21.78,25878,0
+TDSB.US,D,20240306,000000,21.915,21.94,21.86,21.9,8220,0
+TDSB.US,D,20240307,000000,21.94,21.96,21.94,21.9552,24841,0
+TDSB.US,D,20240308,000000,21.93,21.94,21.91,21.91,32479,0
+TDSB.US,D,20240311,000000,21.9,21.9771,21.88,21.97,24108,0
+TDSB.US,D,20240312,000000,21.89,21.94,21.88,21.91,14109,0
+TDSB.US,D,20240313,000000,21.95,21.993,21.95,21.9657,45127,0
+TDSB.US,D,20240314,000000,21.88,21.89,21.84,21.87,19030,0
+TDSB.US,D,20240315,000000,21.87,21.8906,21.841,21.89,22431,0
+TDSB.US,D,20240318,000000,21.87,21.93,21.87,21.89,21115,0
+TDSB.US,D,20240319,000000,21.9569,22,21.9569,22,7724,0
+TDSB.US,D,20240320,000000,21.995,22.0171,21.965,22.0097,16642,0
+TDSB.US,D,20240321,000000,22.05,22.09,22.05,22.08,9920,0
+TDSB.US,D,20240322,000000,22.12,22.12,22.081,22.09,20608,0
+TDSB.US,D,20240325,000000,21.91,21.92,21.88,21.88,27908,0
+TDSB.US,D,20240326,000000,21.871,21.93,21.871,21.9021,24541,0
+TDSB.US,D,20240327,000000,21.98,22.05,21.96,22.05,14274,0
+TDSB.US,D,20240328,000000,22.055,22.1,22.05,22.1,46074,0
+TDSB.US,D,20240401,000000,21.96,21.9899,21.94,21.98,37766,0
+TDSB.US,D,20240402,000000,21.8809,21.92,21.88,21.92,22818,0
+TDSB.US,D,20240403,000000,21.85,21.91,21.85,21.89,46563,0
+TDSB.US,D,20240404,000000,21.96,21.96,21.8761,21.8761,21192,0
+TDSB.US,D,20240405,000000,21.89,21.9,21.86,21.8838,6275,0
+TDSB.US,D,20240408,000000,21.84,21.89,21.83,21.849,11865,0
+TDSB.US,D,20240409,000000,21.8983,21.9209,21.86,21.9209,18020,0
+TDSB.US,D,20240410,000000,21.8,21.8,21.752,21.775,7273,0
+TDSB.US,D,20240411,000000,21.705,21.7898,21.705,21.745,27215,0
+TDSB.US,D,20240412,000000,21.7499,21.7499,21.65,21.6705,16999,0
+TDSB.US,D,20240415,000000,21.585,21.59,21.48,21.53,87673,0
+TDSB.US,D,20240416,000000,21.459,21.46,21.421,21.4556,13822,0
+TDSB.US,D,20240417,000000,21.4639,21.51,21.4639,21.5003,105773,0
+TDSB.US,D,20240418,000000,21.48,21.5147,21.43,21.46,21992,0
+TDSB.US,D,20240419,000000,21.56,21.56,21.511,21.559,13405,0
+TDSB.US,D,20240422,000000,21.5,21.641,21.5,21.6075,5208,0
+TDSB.US,D,20240423,000000,21.66,21.71,21.64,21.6568,31920,0
+TDSB.US,D,20240424,000000,21.6005,21.6664,21.6005,21.6664,10083,0
+TDSB.US,D,20240425,000000,21.6,21.61,21.57,21.59,15227,0
+TDSB.US,D,20240426,000000,21.59,21.645,21.59,21.625,17293,0
+TDSB.US,D,20240429,000000,21.65,21.6988,21.65,21.6988,8094,0
+TDSB.US,D,20240430,000000,21.57,21.59,21.52,21.523,12838,0
+TDSB.US,D,20240501,000000,21.475,21.58,21.46,21.481,14334,0
+TDSB.US,D,20240502,000000,21.53,21.58,21.51,21.5504,23708,0
+TDSB.US,D,20240503,000000,21.635,21.6744,21.62,21.6744,13199,0
+TDSB.US,D,20240506,000000,21.7001,21.75,21.7,21.745,7089,0
+TDSB.US,D,20240507,000000,21.851,21.865,21.82,21.86,8114,0
+TDSB.US,D,20240508,000000,21.845,21.8472,21.791,21.8062,16317,0
+TDSB.US,D,20240509,000000,21.835,21.9158,21.835,21.9099,10258,0
+TDSB.US,D,20240510,000000,21.8799,21.895,21.87,21.895,9926,0
+TDSB.US,D,20240513,000000,21.93,21.9383,21.87,21.8756,9142,0
+TDSB.US,D,20240514,000000,21.9,21.9178,21.86,21.9178,12665,0
+TDSB.US,D,20240515,000000,21.98,22.03,21.95,22.0284,15559,0
+TDSB.US,D,20240516,000000,22.11,22.11,22.051,22.08,18101,0
+TDSB.US,D,20240517,000000,22.03,22.06,22.03,22.0569,14177,0
+TDSB.US,D,20240520,000000,22.02,22.02,21.99,21.9992,24232,0
+TDSB.US,D,20240521,000000,22.05,22.06,22.02,22.0388,14939,0
+TDSB.US,D,20240522,000000,21.96,21.99,21.93,21.9467,31296,0
+TDSB.US,D,20240523,000000,21.97,21.97,21.81,21.8268,14299,0
+TDSB.US,D,20240524,000000,21.8834,21.8834,21.84,21.87,73505,0
+TDSB.US,D,20240528,000000,21.82,21.82,21.75,21.7751,17472,0
+TDSB.US,D,20240529,000000,21.64,21.64,21.59,21.6173,11835,0
+TDSB.US,D,20240530,000000,21.6,21.6696,21.6,21.6604,21472,0
+TDSB.US,D,20240531,000000,21.71,21.87,21.71,21.87,17728,0
+TDSB.US,D,20240603,000000,21.99,21.99,21.811,21.84,9829,0
+TDSB.US,D,20240604,000000,21.87,21.94,21.87,21.9308,8989,0
+TDSB.US,D,20240605,000000,21.94,22.01,21.94,22.0004,23271,0
+TDSB.US,D,20240606,000000,22.01,22.05,22.01,22.0292,25956,0
+TDSB.US,D,20240607,000000,21.92,21.9642,21.9,21.9,8067,0
+TDSB.US,D,20240610,000000,21.91,21.925,21.9,21.9118,21813,0
+TDSB.US,D,20240611,000000,21.9,21.97,21.8801,21.96,5409,0
+TDSB.US,D,20240612,000000,22.05,22.05,21.94,21.94,5948,0
+TDSB.US,D,20240613,000000,21.96,22.035,21.95,22.035,47681,0
+TDSB.US,D,20240614,000000,22.04,22.06,22.02,22.06,25580,0
+TDSB.US,D,20240617,000000,22,22.0642,22,22.0503,27925,0
+TDSB.US,D,20240618,000000,22.13,22.13,22.1,22.12,13129,0
+TDSB.US,D,20240620,000000,22.05,22.15,22.05,22.13,16575,0
+TDSB.US,D,20240621,000000,22.16,22.1601,22.09,22.11,29398,0
+TDSB.US,D,20240624,000000,22.12,22.17,22.12,22.1642,29908,0
+TDSB.US,D,20240625,000000,22.13,22.1732,22.12,22.1732,28592,0
+TDSB.US,D,20240626,000000,22.06,22.09,22.06,22.06,10520,0
+TDSB.US,D,20240627,000000,22.1,22.1,22.04,22.0769,13688,0
+TDSB.US,D,20240628,000000,22.05,22.05,21.96,21.9822,11734,0
+TDSB.US,D,20240701,000000,21.98,21.98,21.85,21.85,11853,0
+TDSB.US,D,20240702,000000,21.94,21.96,21.8707,21.96,48683,0
+TDSB.US,D,20240703,000000,22.032,22.0356,22,22.0356,8077,0
+TDSB.US,D,20240705,000000,22.04,22.0901,22.04,22.0901,19435,0
+TDSB.US,D,20240708,000000,22.07,22.09,22.05,22.0733,19423,0
+TDSB.US,D,20240709,000000,22.04,22.048,22.01,22.0292,4232,0
+TDSB.US,D,20240710,000000,22.0564,22.1088,22.02,22.1088,27546,0
+TDSB.US,D,20240711,000000,22.09,22.2,22.09,22.15,22157,0
+TDSB.US,D,20240712,000000,22.24,22.27,22.2,22.225,6641,0
+TDSB.US,D,20240715,000000,22.19,22.26,22.181,22.19,18070,0
+TDSB.US,D,20240716,000000,22.26,22.34,22.26,22.33,19603,0
+TDSB.US,D,20240717,000000,22.39,22.41,22.37,22.3924,28196,0
+TDSB.US,D,20240718,000000,22.32,22.4,22.3,22.3,9166,0
+TDSB.US,D,20240719,000000,22.27,22.27,22.2,22.21,21855,0
+TDSB.US,D,20240722,000000,22.25,22.2501,22.15,22.1955,25959,0
+TDSB.US,D,20240723,000000,22.2,22.2,22.1,22.11,39591,0
+TDSB.US,D,20240724,000000,22.05,22.115,22,22,7946,0
+TDSB.US,D,20240725,000000,22.16,22.16,22.09,22.0904,5472,0
+TDSB.US,D,20240726,000000,22.24,22.24,22.205,22.21,4977,0
+TDSB.US,D,20240729,000000,22.19,22.27,22.19,22.2491,9192,0
+TDSB.US,D,20240730,000000,22.25,22.3,22.25,22.2891,11824,0
+TDSB.US,D,20240731,000000,22.35,22.39,22.35,22.3818,3477,0
+TDSB.US,D,20240801,000000,22.3599,22.39,22.35,22.3663,10132,0
+TDSB.US,D,20240802,000000,22.32,22.44,22.32,22.44,8304,0
+TDSB.US,D,20240805,000000,22.18,22.24,22.18,22.2084,5433,0
+TDSB.US,D,20240806,000000,22.2649,22.27,22.1703,22.1703,17225,0
+TDSB.US,D,20240807,000000,22.26,22.26,22.0713,22.0713,2424,0
+TDSB.US,D,20240808,000000,22.105,22.22,22.09,22.2097,8482,0
+TDSB.US,D,20240809,000000,22.21,22.3104,22.21,22.3104,6496,0
+TDSB.US,D,20240812,000000,22.335,22.3451,22.32,22.3291,4895,0
+TDSB.US,D,20240813,000000,22.36,22.42,22.3209,22.4,26515,0
+TDSB.US,D,20240814,000000,22.47,22.51,22.46,22.4976,13155,0
+TDSB.US,D,20240815,000000,22.4821,22.5636,22.4821,22.5506,16396,0
+TDSB.US,D,20240816,000000,22.54,22.6,22.54,22.5865,18052,0
+TDSB.US,D,20240819,000000,22.63,22.68,22.63,22.656,5863,0
+TDSB.US,D,20240820,000000,22.625,22.64,22.61,22.635,9563,0
+TDSB.US,D,20240821,000000,22.675,22.695,22.66,22.69,17091,0
+TDSB.US,D,20240822,000000,22.62,22.6309,22.57,22.62,5942,0
+TDSB.US,D,20240823,000000,22.68,22.74,22.65,22.74,14916,0
+TDSB.US,D,20240826,000000,22.76,22.79,22.72,22.78,18293,0
+TDSB.US,D,20240827,000000,22.69,22.725,22.67,22.715,20517,0
+TDSB.US,D,20240828,000000,22.69,22.6967,22.62,22.68,9181,0
+TDSB.US,D,20240829,000000,22.64,22.7009,22.64,22.69,15167,0
+TDSB.US,D,20240830,000000,22.65,22.72,22.63,22.71,9490,0
+TDSB.US,D,20240903,000000,22.7,22.7099,22.62,22.655,33966,0
+TDSB.US,D,20240904,000000,22.7,22.75,22.69,22.75,13031,0
+TDSB.US,D,20240905,000000,22.7281,22.73,22.66,22.72,7860,0
+TDSB.US,D,20240906,000000,22.63,22.65,22.6,22.64,13252,0
+TDSB.US,D,20240909,000000,22.68,22.7601,22.68,22.75,7406,0
+TDSB.US,D,20240910,000000,22.71,22.745,22.68,22.745,28976,0
+TDSB.US,D,20240911,000000,22.65,22.705,22.65,22.705,97184,0
+TDSB.US,D,20240912,000000,22.68,22.76,22.68,22.76,4593,0
+TDSB.US,D,20240913,000000,22.8,22.84,22.8,22.83,9126,0
+TDSB.US,D,20240916,000000,22.86,22.94,22.86,22.94,7111,0
+TDSB.US,D,20240917,000000,22.9301,22.9509,22.88,22.8952,10114,0
+TDSB.US,D,20240918,000000,22.87,22.9,22.8208,22.84,5169,0
+TDSB.US,D,20240919,000000,22.85,22.89,22.841,22.87,25195,0
+TDSB.US,D,20240920,000000,22.795,22.855,22.795,22.8536,7021,0
+TDSB.US,D,20240923,000000,22.84,22.9,22.84,22.8996,12758,0
+TDSB.US,D,20240924,000000,22.74,22.74,22.68,22.6972,5507,0
+TDSB.US,D,20240925,000000,22.65,22.67,22.58,22.585,6461,0
+TDSB.US,D,20240926,000000,22.5,22.56,22.5,22.53,32531,0
+TDSB.US,D,20240927,000000,22.652,22.67,22.63,22.67,9536,0
+TDSB.US,D,20240930,000000,22.64,22.7,22.62,22.6808,9494,0
+TDSB.US,D,20241001,000000,22.78,22.79,22.76,22.7704,1310,0
+TDSB.US,D,20241002,000000,22.68,22.7572,22.68,22.7572,20303,0
+TDSB.US,D,20241003,000000,22.73,22.7549,22.7106,22.7106,3312,0
+TDSB.US,D,20241004,000000,22.708,22.72,22.66,22.705,8489,0
+TDSB.US,D,20241007,000000,22.66,22.66,22.58,22.5883,3877,0
+TDSB.US,D,20241008,000000,22.48,22.572,22.48,22.572,8257,0
+TDSB.US,D,20241009,000000,22.56,22.6117,22.56,22.6117,6658,0
+TDSB.US,D,20241010,000000,22.58,22.6,22.57,22.5903,12058,0
+TDSB.US,D,20241011,000000,22.65,22.66,22.6398,22.6398,10474,0
+TDSB.US,D,20241014,000000,22.58,22.6653,22.58,22.6653,3639,0
+TDSB.US,D,20241015,000000,22.68,22.68,22.61,22.62,19586,0
+TDSB.US,D,20241016,000000,22.67,22.6999,22.66,22.6753,10246,0
+TDSB.US,D,20241017,000000,22.62,22.62,22.57,22.6003,5545,0
+TDSB.US,D,20241018,000000,22.61,22.63,22.5904,22.6111,11821,0
+TDSB.US,D,20241021,000000,22.52,22.52,22.4501,22.4556,5107,0
+TDSB.US,D,20241022,000000,22.45,22.49,22.45,22.47,10613,0
+TDSB.US,D,20241023,000000,22.352,22.41,22.35,22.3778,10440,0
+TDSB.US,D,20241024,000000,22.38,22.42,22.38,22.39,6465,0
+TDSB.US,D,20241025,000000,22.42,22.42,22.3563,22.3563,4093,0
+TDSB.US,D,20241028,000000,22.34,22.35,22.31,22.335,16255,0
+TDSB.US,D,20241029,000000,22.25,22.285,22.21,22.265,10455,0
+TDSB.US,D,20241030,000000,22.24,22.31,22.231,22.2424,6329,0
+TDSB.US,D,20241031,000000,22.24,22.2724,22.21,22.24,9748,0
+TDSB.US,D,20241101,000000,22.26,22.26,22.14,22.14,11850,0
+TDSB.US,D,20241104,000000,22.29,22.29,22.255,22.2822,12751,0
+TDSB.US,D,20241105,000000,21.84,22.39,21.84,22.3781,3634,0
+TDSB.US,D,20241106,000000,22.31,22.3962,22.31,22.3665,39218,0
+TDSB.US,D,20241107,000000,22.41,22.48,22.41,22.441,23194,0
+TDSB.US,D,20241108,000000,22.55,22.64,22.55,22.635,2969,0
+TDSB.US,D,20241111,000000,22.64,22.65,22.61,22.61,13966,0
+TDSB.US,D,20241112,000000,22.56,22.5602,22.515,22.515,15700,0
+TDSB.US,D,20241113,000000,22.55,22.55,22.51,22.5253,20592,0
+TDSB.US,D,20241114,000000,22.57,22.57,22.5289,22.5289,5072,0
+TDSB.US,D,20241115,000000,22.4197,22.48,22.4197,22.4437,2627,0
+TDSB.US,D,20241118,000000,22.4807,22.53,22.4807,22.5162,8850,0
+TDSB.US,D,20241119,000000,22.575,22.575,22.51,22.5352,24193,0
+TDSB.US,D,20241120,000000,22.47,22.56,22.47,22.5552,5718,0
+TDSB.US,D,20241121,000000,22.595,22.67,22.595,22.645,16311,0
+TDSB.US,D,20241122,000000,22.71,22.7206,22.69,22.7138,12168,0
+TDSB.US,D,20241125,000000,22.85,22.85,22.76,22.7935,13630,0
+TDSB.US,D,20241126,000000,22.74,22.8051,22.74,22.8051,6992,0
+TDSB.US,D,20241127,000000,22.865,22.88,22.8,22.8212,12637,0
+TDSB.US,D,20241129,000000,22.91,22.935,22.91,22.935,2517,0
+TDSB.US,D,20241202,000000,22.88,22.9341,22.88,22.9341,2636,0
+TDSB.US,D,20241203,000000,22.9,22.92,22.8601,22.8601,4730,0
+TDSB.US,D,20241204,000000,22.83,22.84,22.82,22.8367,9335,0
+TDSB.US,D,20241205,000000,22.84,22.88,22.82,22.8478,11069,0
+TDSB.US,D,20241206,000000,22.86,22.86,22.79,22.805,7155,0
+TDSB.US,D,20241209,000000,22.79,22.8,22.721,22.735,7904,0
+TDSB.US,D,20241210,000000,22.7,22.7308,22.7,22.73,3942,0
+TDSB.US,D,20241211,000000,22.64,22.67,22.63,22.6351,1592,0
+TDSB.US,D,20241212,000000,22.57,22.57,22.52,22.525,9654,0
+TDSB.US,D,20241213,000000,22.465,22.47,22.44,22.4564,15575,0
+TDSB.US,D,20241216,000000,22.45,22.4837,22.3763,22.3763,5710,0
+TDSB.US,D,20241217,000000,22.33,22.35,22.32,22.3383,4981,0
+TDSB.US,D,20241218,000000,22.3,22.32,22.05,22.0519,13262,0
+TDSB.US,D,20241219,000000,21.93,21.94,21.8708,21.8708,19844,0
+TDSB.US,D,20241220,000000,21.91,22.03,21.91,21.9669,11231,0
+TDSB.US,D,20241223,000000,21.9,21.9621,21.8971,21.95,11673,0
+TDSB.US,D,20241224,000000,21.96,22.065,21.96,22.065,18077,0
+TDSB.US,D,20241226,000000,22.01,22.09,22.01,22.085,22836,0
+TDSB.US,D,20241227,000000,22.04,22.04,21.99,21.995,3030,0
+TDSB.US,D,20241230,000000,21.59,21.65,21.59,21.6389,7681,0
+TDSB.US,D,20241231,000000,21.69,21.7,21.62,21.6562,22463,0
+TDSB.US,D,20250102,000000,21.77,21.79,21.66,21.73,19890,0
+TDSB.US,D,20250103,000000,21.76,21.795,21.75,21.77,14003,0
+TDSB.US,D,20250106,000000,21.77,21.78,21.67,21.6759,6082,0
+TDSB.US,D,20250107,000000,21.68,21.68,21.61,21.6241,4673,0
+TDSB.US,D,20250108,000000,21.6,21.6551,21.59,21.6551,8357,0
+TDSB.US,D,20250110,000000,21.57,21.64,21.5,21.55,23076,0
+TDSB.US,D,20250113,000000,21.47,21.62,21.47,21.605,11531,0
+TDSB.US,D,20250114,000000,21.56,21.63,21.535,21.63,5524,0
+TDSB.US,D,20250115,000000,21.79,21.8132,21.74,21.8056,20138,0
+TDSB.US,D,20250116,000000,21.77,21.895,21.77,21.86,2998,0
+TDSB.US,D,20250117,000000,21.94,21.99,21.94,21.99,18981,0
+TDSB.US,D,20250121,000000,21.96,22.03,21.96,22.01,31277,0
+TDSB.US,D,20250122,000000,22,22.01,21.93,21.96,17515,0
+TDSB.US,D,20250123,000000,21.92,21.935,21.89,21.935,8794,0
+TDSB.US,D,20250124,000000,21.94,21.96,21.93,21.9363,6248,0
+TDSB.US,D,20250127,000000,21.98,22.07,21.98,22.0584,5340,0
+TDSB.US,D,20250128,000000,21.98,22,21.96,21.9843,26955,0
+TDSB.US,D,20250129,000000,22,22,21.92,21.9803,5104,0
+TDSB.US,D,20250130,000000,22.0502,22.0999,22.01,22.0677,6581,0
+TDSB.US,D,20250131,000000,22.06,22.07,21.9,21.9133,11399,0
+TDSB.US,D,20250203,000000,21.92,22.03,21.92,21.9946,15660,0
+TDSB.US,D,20250204,000000,22.0003,22.05,21.98,22.0497,9217,0
+TDSB.US,D,20250205,000000,22.1,22.19,22.1,22.18,11558,0
+TDSB.US,D,20250206,000000,22.13,22.24,22.1,22.1393,10351,0
+TDSB.US,D,20250207,000000,22.1,22.115,22.065,22.065,8605,0
+TDSB.US,D,20250210,000000,22.14,22.1752,22.14,22.1671,6712,0
+TDSB.US,D,20250211,000000,22.16,22.2,22.13,22.19,12498,0
+TDSB.US,D,20250212,000000,22.03,22.07,22.001,22.0125,9103,0
+TDSB.US,D,20250213,000000,22.11,22.199,22.11,22.1884,20928,0
+TDSB.US,D,20250214,000000,22.26,22.26,22.195,22.195,14370,0
+TDSB.US,D,20250218,000000,22.15,22.2,22.15,22.1805,7601,0
+TDSB.US,D,20250219,000000,22.24,22.2702,22.21,22.2702,4589,0
+TDSB.US,D,20250220,000000,22.27,22.29,22.24,22.29,10526,0
+TDSB.US,D,20250221,000000,22.3,22.34,22.27,22.3002,10269,0
+TDSB.US,D,20250224,000000,22.31,22.3533,22.31,22.311,3001,0
+TDSB.US,D,20250225,000000,22.34,22.42,22.34,22.4063,16830,0
+TDSB.US,D,20250226,000000,22.38,22.3832,22.34,22.3425,13240,0
+TDSB.US,D,20250227,000000,22.35,22.3901,22.28,22.2984,15529,0
+TDSB.US,D,20250228,000000,22.37,22.5128,22.36,22.5128,3237,0
+TDSB.US,D,20250303,000000,22.4957,22.5,22.34,22.3905,8731,0
+TDSB.US,D,20250304,000000,22.32,22.32,22.1806,22.1806,7913,0
+TDSB.US,D,20250305,000000,22.11,22.13,22.025,22.1109,8259,0
+TDSB.US,D,20250306,000000,21.96,21.9936,21.94,21.971,38008,0
+TDSB.US,D,20250307,000000,22,22.0917,22,22.075,4260,0
+TDSB.US,D,20250310,000000,22.06,22.08,21.98,22.0157,7882,0
+TDSB.US,D,20250311,000000,22.03,22.03,21.945,21.9619,12251,0
+TDSB.US,D,20250312,000000,21.88,21.9799,21.88,21.91,6876,0
+TDSB.US,D,20250313,000000,21.94,21.98,21.93,21.95,10788,0
+TDSB.US,D,20250314,000000,22,22.0948,22,22.0948,10040,0
+TDSB.US,D,20250317,000000,22.13,22.2101,22.13,22.18,12689,0
+TDSB.US,D,20250318,000000,22.19,22.19,22.155,22.1845,5273,0
+TDSB.US,D,20250319,000000,22.1999,22.26,22.17,22.26,8048,0
+TDSB.US,D,20250320,000000,22.2491,22.28,22.22,22.28,14245,0
+TDSB.US,D,20250321,000000,22.19,22.195,22.14,22.19,7534,0
+TDSB.US,D,20250324,000000,22.266,22.266,22.19,22.24,6049,0
+TDSB.US,D,20250325,000000,22.19,22.19,22.13,22.16,5015,0
+TDSB.US,D,20250326,000000,22.05,22.06,22.05,22.05,805,0
+TDSB.US,D,20250327,000000,22.05,22.13,22.05,22.1,15954,0
+TDSB.US,D,20250328,000000,22.15,22.15,22.11,22.11,3266,0
+TDSB.US,D,20250331,000000,22.26,22.26,22.26,22.26,1641,0
+TDSB.US,D,20250401,000000,22.23,22.23,22.1872,22.22,16527,0
+TDSB.US,D,20250402,000000,22.22,22.28,22.22,22.27,5587,0
+TDSB.US,D,20250403,000000,22.07,22.07,21.98,21.98,10750,0
+TDSB.US,D,20250404,000000,21.65,21.6501,21.3172,21.33,4458,0
+TDSB.US,D,20250407,000000,21.04,21.28,21.04,21.15,10564,0
+TDSB.US,D,20250408,000000,21.25,21.28,20.91,20.93,75963,0
+TDSB.US,D,20250409,000000,20.96,21.47,20.83,21.47,22883,0
+TDSB.US,D,20250410,000000,21.31,21.34,21.1144,21.2,34382,0
+TDSB.US,D,20250411,000000,21.18,21.33,21.125,21.3,10744,0
+TDSB.US,D,20250414,000000,21.35,21.437,21.35,21.437,4487,0
+TDSB.US,D,20250415,000000,21.4,21.51,21.4,21.4753,19354,0
+TDSB.US,D,20250416,000000,21.47,21.49,21.42,21.4636,6946,0
+TDSB.US,D,20250417,000000,21.38,21.42,21.37,21.3859,6403,0
+TDSB.US,D,20250421,000000,21.31,21.31,21.22,21.27,6077,0
+TDSB.US,D,20250422,000000,21.37,21.4,21.32,21.37,18359,0
+TDSB.US,D,20250423,000000,21.59,21.6,21.48,21.5,4339,0
+TDSB.US,D,20250424,000000,21.5,21.6404,21.5,21.6404,9829,0
+TDSB.US,D,20250425,000000,21.66,21.7001,21.641,21.69,6329,0
+TDSB.US,D,20250428,000000,21.64,21.72,21.64,21.71,12042,0
+TDSB.US,D,20250429,000000,21.74,21.8,21.72,21.79,12485,0
+TDSB.US,D,20250430,000000,21.64,21.83,21.64,21.83,5712,0
+TDSB.US,D,20250501,000000,21.85,21.9201,21.85,21.88,7094,0
+TDSB.US,D,20250502,000000,21.93,21.97,21.93,21.97,24561,0
+TDSB.US,D,20250505,000000,21.94,21.96,21.91,21.91,12007,0
+TDSB.US,D,20250506,000000,21.89,21.89,21.84,21.84,3242,0
+TDSB.US,D,20250507,000000,21.87,21.914,21.86,21.9,10458,0
+TDSB.US,D,20250508,000000,21.93,22.01,21.93,21.96,14320,0
+TDSB.US,D,20250509,000000,21.98,21.98,21.92,21.95,39121,0
+TDSB.US,D,20250512,000000,22,22.099,22,22.04,8143,0
+TDSB.US,D,20250513,000000,22.0253,22.0301,22.02,22.03,7564,0
+TDSB.US,D,20250514,000000,21.96,21.96,21.9,21.9,11770,0
+TDSB.US,D,20250515,000000,21.92,22.01,21.92,22,11961,0
+TDSB.US,D,20250516,000000,22.01,22.04,22.0001,22.04,11902,0
+TDSB.US,D,20250519,000000,22.03,22.08,22.03,22.07,10371,0
+TDSB.US,D,20250520,000000,22.09,22.12,22.09,22.11,8876,0
+TDSB.US,D,20250521,000000,22.01,22.0601,21.94,21.95,10055,0
+TDSB.US,D,20250522,000000,21.85,21.9322,21.85,21.9002,18638,0
+TDSB.US,D,20250523,000000,21.9301,21.99,21.93,21.98,7353,0
+TDSB.US,D,20250527,000000,22,22.08,22,22.0722,9821,0
+TDSB.US,D,20250528,000000,22.03,22.03,21.98,21.98,11661,0
+TDSB.US,D,20250529,000000,22.04,22.07,22.02,22.02,10369,0
+TDSB.US,D,20250530,000000,22.05,22.07,22.01,22.07,57435,0
+TDSB.US,D,20250602,000000,22.1,22.15,22.1,22.15,6377,0
+TDSB.US,D,20250603,000000,22.15,22.19,22.15,22.16,10645,0
+TDSB.US,D,20250604,000000,22.23,22.27,22.21,22.21,8823,0
+TDSB.US,D,20250605,000000,22.24,22.24,22.16,22.16,6917,0
+TDSB.US,D,20250606,000000,22.15,22.17,22.14,22.1526,3393,0
+TDSB.US,D,20250609,000000,22.14,22.19,22.13,22.145,3479,0
+TDSB.US,D,20250610,000000,22.15,22.1659,22.14,22.1659,9066,0
+TDSB.US,D,20250611,000000,22.1901,22.2101,22.19,22.2101,14925,0
+TDSB.US,D,20250612,000000,22.2892,22.32,22.2892,22.31,2518,0
+TDSB.US,D,20250613,000000,22.31,22.32,22.2799,22.32,14268,0
+TDSB.US,D,20250616,000000,22.3,22.3,22.24,22.24,9380,0
+TDSB.US,D,20250617,000000,22.24,22.26,22.24,22.24,9047,0
+TDSB.US,D,20250618,000000,22.28,22.29,22.23,22.23,9793,0
+TDSB.US,D,20250620,000000,22.22,22.26,22.22,22.2336,18780,0
+TDSB.US,D,20250623,000000,22.27,22.3133,22.26,22.2801,14234,0
+TDSB.US,D,20250624,000000,22.24,22.29,22.24,22.29,9576,0
+TDSB.US,D,20250625,000000,22.25,22.27,22.24,22.265,6126,0
+TDSB.US,D,20250626,000000,22.19,22.235,22.19,22.235,8611,0
+TDSB.US,D,20250627,000000,22.2399,22.25,22.18,22.1904,4130,0
+TDSB.US,D,20250630,000000,22.2,22.2727,22.2,22.2727,8514,0
+TDSB.US,D,20250701,000000,22.26,22.3036,22.26,22.3011,73210,0
+TDSB.US,D,20250702,000000,22.26,22.2999,22.26,22.2999,30342,0
+TDSB.US,D,20250703,000000,22.28,22.31,22.28,22.29,54834,0
+TDSB.US,D,20250707,000000,22.23,22.2431,22.225,22.2431,4297,0
+TDSB.US,D,20250708,000000,22.1981,22.1981,22.17,22.1906,4954,0
+TDSB.US,D,20250709,000000,22.2233,22.285,22.2133,22.285,15266,0
+TDSB.US,D,20250710,000000,22.315,22.34,22.31,22.33,20667,0
+TDSB.US,D,20250711,000000,22.3,22.33,22.28,22.33,43147,0
+TDSB.US,D,20250714,000000,22.28,22.32,22.27,22.3102,5473,0
+TDSB.US,D,20250715,000000,22.22,22.24,22.21,22.2195,6517,0
+TDSB.US,D,20250716,000000,22.2,22.28,22.2,22.2797,5660,0
+TDSB.US,D,20250717,000000,22.2,22.31,22.2,22.296,18345,0
+TDSB.US,D,20250718,000000,22.37,22.37,22.3404,22.3404,32077,0
+TDSB.US,D,20250721,000000,22.46,22.46,22.4099,22.4099,6130,0
+TDSB.US,D,20250722,000000,22.485,22.52,22.4801,22.5088,6979,0
+TDSB.US,D,20250723,000000,22.48,22.49,21.705,22.4768,7675,0
+TDSB.US,D,20250724,000000,22.44,22.46,22.44,22.457,2976,0
+TDSB.US,D,20250725,000000,22.435,22.47,22.435,22.465,1914,0
+TDSB.US,D,20250728,000000,22.44,22.45,22.42,22.427,23177,0
+TDSB.US,D,20250729,000000,22.38,22.5204,22.38,22.5204,11245,0
+TDSB.US,D,20250730,000000,22.51,22.54,22.4504,22.4771,7014,0
+TDSB.US,D,20250731,000000,22.51,22.51,22.42,22.4218,6257,0
+TDSB.US,D,20250801,000000,22.45,22.5,22.45,22.4989,6707,0
+TDSB.US,D,20250804,000000,22.58,22.64,22.58,22.6366,3093,0
+TDSB.US,D,20250805,000000,22.6,22.6099,22.57,22.5853,6026,0
+TDSB.US,D,20250806,000000,22.55,22.57,22.52,22.5343,4647,0
+TDSB.US,D,20250807,000000,22.55,22.58,22.52,22.5609,9542,0
+TDSB.US,D,20250808,000000,22.59,22.59,22.56,22.585,9103,0
+TDSB.US,D,20250811,000000,22.55,22.5601,22.53,22.5375,24710,0
+TDSB.US,D,20250812,000000,22.53,22.5732,22.5,22.5732,5401,0
+TDSB.US,D,20250813,000000,22.64,22.6635,22.62,22.6635,4549,0
+TDSB.US,D,20250814,000000,22.61,22.62,22.5828,22.6199,3750,0
+TDSB.US,D,20250815,000000,22.6,22.62,22.59,22.605,17422,0
+TDSB.US,D,20250818,000000,22.6,22.61,22.59,22.5948,3622,0
+TDSB.US,D,20250819,000000,22.5728,22.59,22.57,22.585,11225,0
+TDSB.US,D,20250820,000000,22.62,22.6404,22.62,22.6404,5051,0
+TDSB.US,D,20250821,000000,22.56,22.6173,22.56,22.59,12382,0
+TDSB.US,D,20250822,000000,22.65,22.76,22.65,22.7311,6849,0
+TDSB.US,D,20250825,000000,22.68,22.71,22.6725,22.6725,6872,0
+TDSB.US,D,20250826,000000,22.66,22.705,22.66,22.705,4619,0
+TDSB.US,D,20250827,000000,22.68,22.74,22.68,22.7346,9520,0
+TDSB.US,D,20250828,000000,22.7296,22.755,22.7296,22.755,31816,0
+TDSB.US,D,20250829,000000,22.73,22.7514,22.73,22.7514,9784,0
+TDSB.US,D,20250902,000000,22.74,22.7904,22.73,22.7904,7934,0
+TDSB.US,D,20250903,000000,22.8057,22.8488,22.8057,22.84,3843,0
+TDSB.US,D,20250904,000000,22.84,22.89,22.83,22.8879,8850,0
+TDSB.US,D,20250905,000000,22.93,22.955,22.93,22.955,7254,0
+TDSB.US,D,20250908,000000,23.01,23.025,23,23.015,3878,0
+TDSB.US,D,20250909,000000,23.02,23.0501,23.01,23.04,1294,0
+TDSB.US,D,20250910,000000,23.08,23.1045,23.08,23.0926,4467,0
+TDSB.US,D,20250911,000000,23.16,23.17,23.16,23.17,2306,0
+TDSB.US,D,20250912,000000,23.2,23.2,23.16,23.1759,8747,0
+TDSB.US,D,20250915,000000,23.16,23.24,23.16,23.2331,4689,0
+TDSB.US,D,20250916,000000,23.23,23.23,23.19,23.2031,7381,0
+TDSB.US,D,20250917,000000,23.21,23.2173,23.1027,23.1459,9998,0
+TDSB.US,D,20250918,000000,23.1,23.16,23.1,23.135,6082,0
+TDSB.US,D,20250919,000000,23.15,23.1895,23.14,23.1847,11162,0
+TDSB.US,D,20250922,000000,23.21,23.26,23.21,23.2493,46778,0
+TDSB.US,D,20250923,000000,23.22,23.2951,23.22,23.2841,6348,0
+TDSB.US,D,20250924,000000,23.26,23.305,23.25,23.2691,4249,0
+TDSB.US,D,20250925,000000,23.19,23.21,23.17,23.205,7551,0
+TDSB.US,D,20250926,000000,23.26,23.29,23.26,23.285,6518,0
+TDSB.US,D,20250929,000000,23.16,23.25,23.16,23.2401,5923,0
+TDSB.US,D,20250930,000000,23.29,23.33,23.25,23.3288,9372,0
+TDSB.US,D,20251001,000000,23.28,23.4747,23.28,23.4747,3764,0
+TDSB.US,D,20251002,000000,23.45,23.4656,23.44,23.4656,3128,0
+TDSB.US,D,20251003,000000,23.58,23.58,23.5175,23.5175,5756,0
+TDSB.US,D,20251006,000000,23.6,23.619,23.6,23.6049,7445,0
+TDSB.US,D,20251007,000000,23.6319,23.6501,23.6319,23.645,10079,0
+TDSB.US,D,20251008,000000,23.77,23.8,23.76,23.7652,4510,0
+TDSB.US,D,20251009,000000,23.73,23.73,23.6576,23.6904,16651,0
+TDSB.US,D,20251010,000000,23.65,23.65,23.6019,23.6019,7643,0
+TDSB.US,D,20251013,000000,23.76,23.79,23.76,23.7798,59737,0
+TDSB.US,D,20251014,000000,23.76,23.84,23.76,23.815,28040,0
+TDSB.US,D,20251015,000000,23.95,23.95,23.84,23.905,5171,0
+TDSB.US,D,20251016,000000,23.97,23.9864,23.95,23.9658,7703,0
+TDSB.US,D,20251017,000000,23.95,23.95,23.87,23.9206,1905,0
+TDSB.US,D,20251020,000000,23.97,24.125,23.97,24.125,10205,0
+TDSB.US,D,20251021,000000,23.94,23.95,23.9173,23.9272,12827,0
+TDSB.US,D,20251022,000000,23.9,23.9313,23.86,23.9313,6678,0
+TDSB.US,D,20251023,000000,23.97,23.98,23.94,23.9454,10593,0
+TDSB.US,D,20251024,000000,24.03,24.0301,23.9951,23.9951,2382,0
+TDSB.US,D,20251027,000000,23.93,23.9609,23.88,23.9609,15149,0
+TDSB.US,D,20251028,000000,23.9,23.92,23.89,23.9094,4234,0
+TDSB.US,D,20251029,000000,23.9584,23.97,23.83,23.845,10153,0
+TDSB.US,D,20251030,000000,23.85,23.8706,23.846,23.846,6482,0
+TDSB.US,D,20251031,000000,23.85,23.88,23.79,23.8402,6264,0
+TDSB.US,D,20251103,000000,23.8116,23.862,23.8116,23.862,8091,0
+TDSB.US,D,20251104,000000,23.77,23.82,23.75,23.7504,6640,0
+TDSB.US,D,20251105,000000,23.76,23.78,23.76,23.7604,1726,0
+TDSB.US,D,20251106,000000,23.73,23.75,23.7148,23.7252,19193,0
+TDSB.US,D,20251107,000000,23.67,23.7647,23.67,23.7647,8486,0
+TDSB.US,D,20251110,000000,23.905,23.95,23.88,23.9404,10481,0
+TDSB.US,D,20251111,000000,23.99,24.045,23.99,24.045,2053,0
+TDSB.US,D,20251112,000000,24.09,24.13,24.09,24.1064,9367,0
+TDSB.US,D,20251113,000000,24.055,24.06,23.9564,23.9564,7449,0
+TDSB.US,D,20251114,000000,23.9396,23.94,23.86,23.87,6292,0
+TDSB.US,D,20251117,000000,23.93,23.93,23.82,23.84,6158,0
+TDSB.US,D,20251118,000000,23.83,23.9,23.8296,23.8528,14917,0
+TDSB.US,D,20251119,000000,23.92,23.92,23.82,23.835,15873,0
+TDSB.US,D,20251120,000000,23.9301,23.9301,23.7549,23.7549,9260,0
+TDSB.US,D,20251121,000000,23.79,23.91,23.78,23.8445,22581,0
+TDSB.US,D,20251124,000000,23.9,24.0268,23.9,24.0268,23550,0
+TDSB.US,D,20251125,000000,24.04,24.11,24.04,24.0924,8066,0
+TDSB.US,D,20251126,000000,24.1758,24.21,24.17,24.1963,34773,0
+TDSB.US,D,20251128,000000,24.22,24.2534,24.22,24.2534,1292,0
+TDSB.US,D,20251201,000000,24.1648,24.17,24.1209,24.1209,5469,0
+TDSB.US,D,20251202,000000,24.11,24.11,24.07,24.0952,8697,0
+TDSB.US,D,20251203,000000,24.12,24.12,24.1,24.1104,9531,0
+TDSB.US,D,20251204,000000,24.0867,24.09,24.06,24.0719,4235,0
+TDSB.US,D,20251205,000000,24.11,24.1101,24.0329,24.0329,6431,0
+TDSB.US,D,20251208,000000,23.935,23.95,23.91,23.9209,4101,0
+TDSB.US,D,20251209,000000,23.93,23.94,23.89,23.905,27554,0
+TDSB.US,D,20251210,000000,23.891,23.9906,23.88,23.9906,17659,0
+TDSB.US,D,20251211,000000,24.0184,24.06,24.0184,24.0434,4046,0
+TDSB.US,D,20251212,000000,24.04,24.04,23.9484,23.9654,4247,0
+TDSB.US,D,20251215,000000,23.95,24.003,23.95,24.003,2458,0
+TDSB.US,D,20251216,000000,23.96,23.98,23.9,23.9634,11086,0
+TDSB.US,D,20251217,000000,23.96,23.96,23.91,23.9308,14466,0
+TDSB.US,D,20251218,000000,24.08,24.08,23.99,24.009,4693,0
+TDSB.US,D,20251219,000000,23.96,24.08,23.96,24.0223,16066,0
+TDSB.US,D,20251222,000000,24.05,24.1406,24.05,24.1406,15598,0
+TDSB.US,D,20251223,000000,24.14,24.1965,24.14,24.1867,8098,0
+TDSB.US,D,20251224,000000,24.17,24.235,24.16,24.235,6980,0
+TDSB.US,D,20251226,000000,24.29,24.3009,24.27,24.3009,1522,0
+TDSB.US,D,20251229,000000,24.17,24.17,24.14,24.1509,11924,0
+TDSB.US,D,20251230,000000,24,24.07,24,24.0376,43931,0
+TDSB.US,D,20251231,000000,24.07,24.07,23.97,23.9735,20910,0
+TDSB.US,D,20260102,000000,23.93,23.9532,23.93,23.9532,3238,0
+TDSB.US,D,20260105,000000,24.04,24.07,24.035,24.07,10782,0
+TDSB.US,D,20260106,000000,24.17,24.2154,24.06,24.2154,6191,0
+TDSB.US,D,20260107,000000,24.2,24.23,24.16,24.17,12089,0
+TDSB.US,D,20260108,000000,24.08,24.16,24.08,24.1404,9771,0
+TDSB.US,D,20260109,000000,24.21,24.24,24.21,24.2247,1214,0
+TDSB.US,D,20260112,000000,24.27,24.3,24.27,24.2849,5852,0
+TDSB.US,D,20260113,000000,24.32,24.33,24.29,24.3105,10833,0
+TDSB.US,D,20260114,000000,24.34,24.39,24.34,24.3804,5296,0
+TDSB.US,D,20260115,000000,24.38,24.4,24.34,24.3505,14705,0
+TDSB.US,D,20260116,000000,24.32,24.33,24.26,24.275,11929,0
+TDSB.US,D,20260120,000000,24.27,24.3,24.25,24.2531,33858,0
+TDSB.US,D,20260121,000000,24.36,24.4401,24.36,24.4401,10499,0
+TDSB.US,D,20260122,000000,24.41,24.54,24.41,24.5003,11085,0
+TDSB.US,D,20260123,000000,24.48,24.5543,24.48,24.5543,3148,0
+TDSB.US,D,20260126,000000,24.6899,24.6899,24.64,24.6599,2223,0
+TDSB.US,D,20260127,000000,24.68,24.7266,24.6584,24.7266,4498,0
+TDSB.US,D,20260128,000000,24.8,24.8659,24.79,24.8659,6296,0
+TDSB.US,D,20260129,000000,24.842,24.88,24.76,24.872,8920,0
+TDSB.US,D,20260130,000000,24.54,24.54,24.35,24.4643,4285,0
+TDSB.US,D,20260202,000000,24.37,24.37,24.23,24.2465,12345,0
+TDSB.US,D,20260203,000000,24.4769,24.5,24.41,24.4597,24081,0
+TDSB.US,D,20260204,000000,24.48,24.48,24.39,24.4431,31315,0
+TDSB.US,D,20260205,000000,24.32,24.3802,24.32,24.3206,16910,0
+TDSB.US,D,20260206,000000,24.55,24.5561,24.53,24.5561,16914,0
+TDSB.US,D,20260209,000000,24.55,24.66,24.55,24.6558,29732,0
+TDSB.US,D,20260210,000000,24.67,24.69,24.65,24.6557,14561,0
+TDSB.US,D,20260211,000000,24.69,24.7404,24.65,24.7404,12265,0
+TDSB.US,D,20260212,000000,24.68,24.78,24.61,24.625,13187,0
+TDSB.US,D,20260213,000000,24.7,24.86,24.7,24.8141,4501,0
+TDSB.US,D,20260217,000000,24.68,24.72,24.66,24.6881,30823,0
+TDSB.US,D,20260218,000000,24.8,24.82,24.78,24.78,24428,0
diff --git a/daily/us/nasdaq etfs/tekx.us.txt b/daily/us/nasdaq etfs/tekx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83f4b1df14227d7423310cd74b73d687ef18526c
--- /dev/null
+++ b/daily/us/nasdaq etfs/tekx.us.txt	
@@ -0,0 +1,262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEKX.US,D,20240912,000000,25.3268,25.351,25.3268,25.351,113.575,0
+TEKX.US,D,20240913,000000,25.7045,25.7045,25.6996,25.6996,175.525,0
+TEKX.US,D,20240916,000000,25.5689,25.5931,25.5689,25.5931,176.558,0
+TEKX.US,D,20240917,000000,25.9699,25.9699,25.9699,25.9699,10351.8,0
+TEKX.US,D,20240918,000000,26.0402,26.0402,26.0402,26.0402,1.0325,0
+TEKX.US,D,20240919,000000,27.0263,27.0263,26.7583,26.7583,688.68,0
+TEKX.US,D,20240920,000000,27.3122,27.3362,27.3122,27.3362,139.388,0
+TEKX.US,D,20240923,000000,27.9127,27.9127,27.6995,27.864,1351.54,0
+TEKX.US,D,20240924,000000,28.1258,28.426,27.8837,28.2939,4260.11,0
+TEKX.US,D,20240925,000000,28.4551,28.4551,28.2901,28.2901,1295.79,0
+TEKX.US,D,20240926,000000,29.0362,29.1524,28.8993,28.8993,3362.86,0
+TEKX.US,D,20240927,000000,28.8134,28.8134,28.6546,28.6546,437.781,0
+TEKX.US,D,20241001,000000,27.7724,27.7724,27.7724,27.7724,70.2102,0
+TEKX.US,D,20241002,000000,28.0144,28.0828,28.0144,28.0828,389.254,0
+TEKX.US,D,20241003,000000,28.1452,28.347,28.1452,28.347,936.481,0
+TEKX.US,D,20241004,000000,28.7694,28.7694,28.7694,28.7694,5.16252,0
+TEKX.US,D,20241007,000000,28.3147,28.5907,28.3147,28.5907,1289.59,0
+TEKX.US,D,20241008,000000,28.298,28.298,28.298,28.298,21.6825,0
+TEKX.US,D,20241009,000000,28.0774,28.0774,27.9805,28.0734,216.825,0
+TEKX.US,D,20241010,000000,27.9805,27.9805,27.9278,27.9278,202.37,0
+TEKX.US,D,20241011,000000,28.5229,28.9452,28.5132,28.9452,16552,0
+TEKX.US,D,20241014,000000,29.3422,29.3718,29.3422,29.3718,346.921,0
+TEKX.US,D,20241015,000000,29.2396,29.2396,28.9288,28.9288,336.596,0
+TEKX.US,D,20241016,000000,29.9079,29.9466,29.9079,29.9466,108.412,0
+TEKX.US,D,20241017,000000,30.2178,30.2178,29.785,29.785,821.873,0
+TEKX.US,D,20241018,000000,29.9115,29.9115,29.9115,29.9115,119.77,0
+TEKX.US,D,20241021,000000,30.5268,30.5268,30.5268,30.5268,2.065,0
+TEKX.US,D,20241022,000000,30.2488,30.739,30.2468,30.739,344.856,0
+TEKX.US,D,20241023,000000,30.0241,30.2012,30.0037,30.2012,1072.77,0
+TEKX.US,D,20241024,000000,30.6439,30.6439,30.5471,30.579,776.443,0
+TEKX.US,D,20241025,000000,31.041,31.041,30.5907,30.5907,269.483,0
+TEKX.US,D,20241028,000000,31.2735,31.4284,31.2383,31.2383,364.474,0
+TEKX.US,D,20241029,000000,31.0798,31.2057,31.0217,31.0217,600.917,0
+TEKX.US,D,20241030,000000,30.7951,30.7951,30.7328,30.7328,1525,0
+TEKX.US,D,20241031,000000,29.8115,29.8837,29.8115,29.8837,846.653,0
+TEKX.US,D,20241101,000000,30.2275,30.2275,29.9466,29.9466,278.776,0
+TEKX.US,D,20241104,000000,29.5398,29.5883,29.2063,29.2063,665.965,0
+TEKX.US,D,20241105,000000,30.3437,30.3437,30.0919,30.1808,261.223,0
+TEKX.US,D,20241106,000000,33.0205,33.0205,33.0205,33.0205,188.948,0
+TEKX.US,D,20241107,000000,33.1137,34.0047,33.1137,33.9299,1320.57,0
+TEKX.US,D,20241108,000000,34.0047,34.3076,33.6463,34.3076,400.611,0
+TEKX.US,D,20241111,000000,35.4575,35.4575,34.9538,35.098,632.925,0
+TEKX.US,D,20241112,000000,34.4308,34.5072,34.3243,34.5072,109775,0
+TEKX.US,D,20241113,000000,34.7989,34.8086,32.8849,32.8849,116189,0
+TEKX.US,D,20241114,000000,32.7844,32.949,32.0852,32.0852,683.517,0
+TEKX.US,D,20241115,000000,32.2226,32.2622,32.2226,32.2622,228.183,0
+TEKX.US,D,20241118,000000,32.1694,32.2044,32.1694,32.2044,232.313,0
+TEKX.US,D,20241119,000000,32.6293,32.8016,32.6293,32.8016,432.619,0
+TEKX.US,D,20241120,000000,32.7553,32.7553,32.5147,32.5147,3719.08,0
+TEKX.US,D,20241121,000000,32.4455,33.0266,31.8643,32.4739,1822.37,0
+TEKX.US,D,20241122,000000,32.397,33.5053,32.397,33.5053,437.781,0
+TEKX.US,D,20241125,000000,33.2493,33.2493,32.9494,32.9494,596.787,0
+TEKX.US,D,20241127,000000,32.2226,32.9209,32.2226,32.9209,586.462,0
+TEKX.US,D,20241202,000000,33.4139,33.4914,32.9748,32.9748,2352.04,0
+TEKX.US,D,20241203,000000,32.92,32.92,32.9031,32.9031,263.288,0
+TEKX.US,D,20241204,000000,33.8346,34.0084,33.6948,34.0084,928.221,0
+TEKX.US,D,20241205,000000,34.1693,34.1693,33.581,33.581,486.309,0
+TEKX.US,D,20241209,000000,33.7432,33.7432,32.2904,32.2967,544.129,0
+TEKX.US,D,20241210,000000,32.2807,32.2807,31.4731,31.4731,1288.56,0
+TEKX.US,D,20241211,000000,32.0096,32.4309,31.9127,32.4309,1596.25,0
+TEKX.US,D,20241212,000000,32.8909,32.8909,32.2404,32.2404,1317.47,0
+TEKX.US,D,20241213,000000,32.6691,32.6691,32.1161,32.1451,866.271,0
+TEKX.US,D,20241216,000000,33.811,33.8111,33.5108,33.6754,604.015,0
+TEKX.US,D,20241217,000000,33.5011,33.5011,33.104,33.104,914.798,0
+TEKX.US,D,20241218,000000,33.0265,33.0265,30.5374,30.5374,380.994,0
+TEKX.US,D,20241219,000000,30.9442,30.9442,29.5398,29.5398,274.646,0
+TEKX.US,D,20241220,000000,29.0265,30.1016,29.0265,30.0047,2185.81,0
+TEKX.US,D,20241224,000000,30.0822,30.1016,30.0822,30.1016,208.565,0
+TEKX.US,D,20241226,000000,29.5398,29.8401,29.5398,29.6754,457.399,0
+TEKX.US,D,20241230,000000,27.84,28.47,27.84,28.11,1650,0
+TEKX.US,D,20241231,000000,28.57,28.57,27.8123,27.97,538,0
+TEKX.US,D,20250102,000000,28.49,28.77,28.49,28.62,945,0
+TEKX.US,D,20250103,000000,30.63,30.83,30.6299,30.83,355,0
+TEKX.US,D,20250106,000000,31.56,31.91,31.56,31.91,575,0
+TEKX.US,D,20250107,000000,31.851,31.851,30.7733,30.85,872,0
+TEKX.US,D,20250108,000000,30.33,30.33,29.61,30.02,2449,0
+TEKX.US,D,20250110,000000,29.74,30.1,29.74,30.0754,332,0
+TEKX.US,D,20250113,000000,29.2316,29.52,29.2316,29.52,279,0
+TEKX.US,D,20250114,000000,29.98,30.1639,29.9605,30.1639,570,0
+TEKX.US,D,20250115,000000,31.18,31.42,31.18,31.42,134,0
+TEKX.US,D,20250116,000000,31.83,31.83,31.6678,31.6678,506,0
+TEKX.US,D,20250121,000000,32.81,32.81,32.4989,32.4989,234,0
+TEKX.US,D,20250123,000000,32.86,33.24,32.85,32.85,1026,0
+TEKX.US,D,20250124,000000,33.92,33.92,33.0867,33.1319,1127,0
+TEKX.US,D,20250127,000000,27.86,28.5,26.84,28.5,1535,0
+TEKX.US,D,20250128,000000,27.96,28.5785,27.96,28.4413,82855,0
+TEKX.US,D,20250129,000000,28.4,29.33,28.4,29.0511,81624,0
+TEKX.US,D,20250130,000000,30.04,30.11,29.9299,30.0843,2649,0
+TEKX.US,D,20250131,000000,31.01,31.2392,30.52,30.5779,1644,0
+TEKX.US,D,20250203,000000,30.01,30.87,30.01,30.5207,4961,0
+TEKX.US,D,20250204,000000,30.3,30.85,30.23,30.56,16508,0
+TEKX.US,D,20250205,000000,30.63,30.63,30.5743,30.5743,1238,0
+TEKX.US,D,20250206,000000,30.8804,30.96,30.76,30.76,1880,0
+TEKX.US,D,20250207,000000,31.23,31.23,30.82,30.84,1527,0
+TEKX.US,D,20250210,000000,31.07,31.2999,31.07,31.18,489,0
+TEKX.US,D,20250211,000000,31.06,31.06,30.45,30.45,348,0
+TEKX.US,D,20250212,000000,30.27,30.35,30.26,30.26,467,0
+TEKX.US,D,20250213,000000,30.33,31.23,30.32,31.23,3220,0
+TEKX.US,D,20250214,000000,31.43,31.5,31.3501,31.39,1222,0
+TEKX.US,D,20250218,000000,31.46,31.48,31.381,31.48,1263,0
+TEKX.US,D,20250224,000000,29.37,29.41,27.84,27.84,2292,0
+TEKX.US,D,20250225,000000,25.89,26.3,25.78,26.3,2996,0
+TEKX.US,D,20250227,000000,26.96,26.96,25.6917,25.6917,193337,0
+TEKX.US,D,20250228,000000,25.86,26.28,25.81,26.28,1010,0
+TEKX.US,D,20250303,000000,26.16,26.16,24.87,24.9651,745,0
+TEKX.US,D,20250304,000000,24.188,24.78,23.83,24.78,1389,0
+TEKX.US,D,20250305,000000,25.51,25.82,25.51,25.82,1440,0
+TEKX.US,D,20250306,000000,24.47,24.47,24.22,24.22,638,0
+TEKX.US,D,20250307,000000,24.6961,24.815,23.76,24.75,1001,0
+TEKX.US,D,20250310,000000,23.17,23.17,22.45,22.78,1024,0
+TEKX.US,D,20250311,000000,23.27,23.56,23.1,23.56,455,0
+TEKX.US,D,20250312,000000,23.82,24.28,23.82,24,1826,0
+TEKX.US,D,20250313,000000,23.53,23.53,23.25,23.25,256,0
+TEKX.US,D,20250314,000000,23.75,24.13,23.74,24.13,271,0
+TEKX.US,D,20250317,000000,24.54,24.54,24.37,24.37,309,0
+TEKX.US,D,20250318,000000,23.78,23.78,23.53,23.53,192,0
+TEKX.US,D,20250319,000000,23.81,24.37,23.81,24.37,246,0
+TEKX.US,D,20250320,000000,24.12,24.34,24.12,24.34,137,0
+TEKX.US,D,20250321,000000,23.8,24.08,23.8,24.08,327,0
+TEKX.US,D,20250324,000000,25.07,25.33,25.07,25.26,1072,0
+TEKX.US,D,20250325,000000,24.68,24.76,24.68,24.76,422,0
+TEKX.US,D,20250401,000000,21.8599,22.56,21.8599,22.56,487,0
+TEKX.US,D,20250402,000000,22.35,23.25,22.35,23.25,678,0
+TEKX.US,D,20250403,000000,21.56,21.56,20.97,20.97,1142,0
+TEKX.US,D,20250404,000000,20.21,20.21,19.57,19.61,1279,0
+TEKX.US,D,20250407,000000,19.46,20.48,19.455,20,1133,0
+TEKX.US,D,20250408,000000,20.7774,20.7774,19.1,19.1,2010,0
+TEKX.US,D,20250409,000000,19.1336,22.04,19.02,22.04,1634,0
+TEKX.US,D,20250416,000000,20.1479,20.5,20.1479,20.5,165,0
+TEKX.US,D,20250417,000000,20.63,20.63,20.54,20.54,121,0
+TEKX.US,D,20250422,000000,21.41,21.41,21.2,21.3859,200,0
+TEKX.US,D,20250429,000000,22.8318,23.14,22.8318,23.14,207,0
+TEKX.US,D,20250430,000000,22.44,22.63,22.44,22.63,185,0
+TEKX.US,D,20250502,000000,24.1,24.328,24.0142,24.0142,842,0
+TEKX.US,D,20250509,000000,24.6,24.6,24.03,24.03,327,0
+TEKX.US,D,20250512,000000,25.16,25.52,25.16,25.37,1163,0
+TEKX.US,D,20250513,000000,25.8499,26.44,25.8499,26.44,1039,0
+TEKX.US,D,20250514,000000,26.3,26.3,26.17,26.17,199,0
+TEKX.US,D,20250515,000000,25.9588,25.9588,25.9,25.94,721,0
+TEKX.US,D,20250519,000000,26.98,27.02,26.98,27.02,177,0
+TEKX.US,D,20250522,000000,26.94,27.035,26.8744,26.8744,632,0
+TEKX.US,D,20250528,000000,26.5682,26.5682,26.51,26.51,155,0
+TEKX.US,D,20250609,000000,28.7032,28.74,28.7032,28.74,115,0
+TEKX.US,D,20250610,000000,28.43,28.67,28.43,28.67,170,0
+TEKX.US,D,20250616,000000,28.34,28.37,28.3144,28.37,475,0
+TEKX.US,D,20250617,000000,28.14,28.14,27.695,27.77,525,0
+TEKX.US,D,20250620,000000,27.8464,27.89,27.8464,27.89,179,0
+TEKX.US,D,20250626,000000,28.85,30.8307,28.85,30.8307,875,0
+TEKX.US,D,20250627,000000,31.0786,31.4588,31.0786,31.11,770,0
+TEKX.US,D,20250630,000000,31.7303,31.8118,31.68,31.8118,911,0
+TEKX.US,D,20250701,000000,31.5336,31.84,31.5336,31.67,694,0
+TEKX.US,D,20250702,000000,32.18,32.7144,32.18,32.7144,305,0
+TEKX.US,D,20250707,000000,31.94,32.07,31.8066,31.98,2838,0
+TEKX.US,D,20250708,000000,32.08,32.08,31.74,31.74,594,0
+TEKX.US,D,20250709,000000,31.6714,31.95,31.6714,31.95,161,0
+TEKX.US,D,20250710,000000,31.5917,32.309,31.5917,31.9704,887,0
+TEKX.US,D,20250711,000000,31.972,31.972,31.4618,31.4618,658,0
+TEKX.US,D,20250714,000000,32.08,32.21,32.08,32.0934,4833,0
+TEKX.US,D,20250716,000000,32.118,32.1428,32.01,32.1428,311,0
+TEKX.US,D,20250717,000000,32.69,32.69,32.54,32.69,7181,0
+TEKX.US,D,20250718,000000,32.84,32.84,32.6397,32.6397,217,0
+TEKX.US,D,20250721,000000,33.04,34.08,32.72,32.72,3885,0
+TEKX.US,D,20250723,000000,33.24,33.6,33.24,33.6,3899,0
+TEKX.US,D,20250724,000000,33.54,33.5412,33.54,33.5412,172,0
+TEKX.US,D,20250725,000000,33.3,33.4902,33.3,33.4902,232,0
+TEKX.US,D,20250728,000000,33.67,33.67,33.2088,33.2088,198,0
+TEKX.US,D,20250729,000000,32.46,32.67,32.45,32.5347,3143,0
+TEKX.US,D,20250730,000000,32.89,32.89,32.526,32.526,159,0
+TEKX.US,D,20250804,000000,31.81,32.3663,31.81,32.3663,329,0
+TEKX.US,D,20250806,000000,31.9991,32.3079,31.9991,32.3079,415,0
+TEKX.US,D,20250807,000000,32.73,32.73,32.4219,32.4219,172,0
+TEKX.US,D,20250811,000000,32.73,32.8317,32.3669,32.3669,945,0
+TEKX.US,D,20250812,000000,32.69,33.0126,32.69,33.0126,344,0
+TEKX.US,D,20250813,000000,32.38,32.514,32.32,32.514,439,0
+TEKX.US,D,20250814,000000,32.24,32.5835,32.24,32.5835,188,0
+TEKX.US,D,20250815,000000,32.6,32.6,32.3029,32.3029,371,0
+TEKX.US,D,20250818,000000,33.03,33.0891,33.03,33.0891,410,0
+TEKX.US,D,20250821,000000,31.92,32.027,31.92,32.027,833,0
+TEKX.US,D,20250825,000000,32.99,32.99,32.7857,32.7857,341,0
+TEKX.US,D,20250826,000000,32.71,33.5166,32.71,33.5166,105,0
+TEKX.US,D,20250902,000000,33.77,33.9021,33.77,33.9021,239,0
+TEKX.US,D,20250905,000000,33.91,33.91,33.5238,33.5238,377,0
+TEKX.US,D,20250910,000000,36.57,36.7245,36.57,36.7245,234,0
+TEKX.US,D,20250915,000000,38.44,38.4499,38.4171,38.4467,1556,0
+TEKX.US,D,20250916,000000,38.44,39.06,38.44,39.0421,938,0
+TEKX.US,D,20250917,000000,39.19,39.3576,39.19,39.3576,327,0
+TEKX.US,D,20250918,000000,40.05,40.05,40.036,40.036,357,0
+TEKX.US,D,20250919,000000,40.03,40.03,39.9828,39.9828,133,0
+TEKX.US,D,20250922,000000,40.535,40.6756,40.535,40.6756,243,0
+TEKX.US,D,20250923,000000,40.85,40.85,39.9483,39.9483,367,0
+TEKX.US,D,20250925,000000,39.3,39.3,38.96,39.175,972,0
+TEKX.US,D,20250926,000000,39.0899,39.236,38.6181,39.236,437,0
+TEKX.US,D,20250929,000000,39.93,40.14,39.79,40.1306,1097,0
+TEKX.US,D,20251003,000000,41.78,41.78,41.5081,41.5081,321,0
+TEKX.US,D,20251010,000000,42.6599,42.6599,42.1928,42.1928,330,0
+TEKX.US,D,20251013,000000,43.9432,44.0989,43.77,44.0989,447,0
+TEKX.US,D,20251014,000000,44.6396,44.72,44.1768,44.1768,843,0
+TEKX.US,D,20251017,000000,42.67,43.265,42.67,43.265,787,0
+TEKX.US,D,20251020,000000,43.84,43.8765,43.84,43.8765,830,0
+TEKX.US,D,20251022,000000,42,42,41.1599,41.7659,3794,0
+TEKX.US,D,20251024,000000,44.02,44.17,43.99,44.1234,361,0
+TEKX.US,D,20251027,000000,44.6832,44.8621,44.6832,44.8621,306,0
+TEKX.US,D,20251031,000000,44.844,44.844,44.509,44.509,362,0
+TEKX.US,D,20251104,000000,43.95,43.95,43.6289,43.6289,499,0
+TEKX.US,D,20251105,000000,44.27,44.49,44.1,44.3841,1356,0
+TEKX.US,D,20251111,000000,42.58,42.77,42.58,42.7458,1481,0
+TEKX.US,D,20251114,000000,41.0201,41.11,40.3072,40.3072,779,0
+TEKX.US,D,20251117,000000,40.02,40.0201,39.61,39.8158,645,0
+TEKX.US,D,20251118,000000,40.01,40.0101,39.8657,39.8657,430,0
+TEKX.US,D,20251119,000000,40.435,40.435,39.5399,39.8087,577,0
+TEKX.US,D,20251120,000000,41.0695,41.13,38.5497,38.5497,694,0
+TEKX.US,D,20251124,000000,39.09,40.6017,39.09,40.6017,666,0
+TEKX.US,D,20251125,000000,40.03,40.92,40.03,40.92,653,0
+TEKX.US,D,20251126,000000,41.92,42.46,41.92,42.1683,1512,0
+TEKX.US,D,20251202,000000,42.94,42.9949,41.7628,41.7628,852,0
+TEKX.US,D,20251203,000000,42.4,42.6137,42.4,42.6137,245,0
+TEKX.US,D,20251204,000000,43.4,43.45,43.3125,43.3125,648,0
+TEKX.US,D,20251208,000000,42.93,42.9647,42.675,42.9647,279,0
+TEKX.US,D,20251209,000000,43.19,43.442,43.19,43.3155,975,0
+TEKX.US,D,20251211,000000,42.86,43.6128,42.7601,43.6128,968,0
+TEKX.US,D,20251212,000000,41.95,42.35,41.743,41.743,3302,0
+TEKX.US,D,20251215,000000,40.335,40.37,40.0825,40.0825,465,0
+TEKX.US,D,20251216,000000,39.1404,39.7775,39.06,39.7775,429,0
+TEKX.US,D,20251217,000000,40.1781,40.1781,38.3172,38.3172,611,0
+TEKX.US,D,20251219,000000,40.4,40.97,40.4,40.8478,983,0
+TEKX.US,D,20251222,000000,41.6301,41.6301,41.3813,41.3813,417,0
+TEKX.US,D,20251224,000000,41.26,41.335,41.26,41.2769,484,0
+TEKX.US,D,20251226,000000,41.13,41.13,40.6405,40.6405,501,0
+TEKX.US,D,20251229,000000,40.3301,40.3301,40.1093,40.1093,452,0
+TEKX.US,D,20251230,000000,40.06,40.0699,39.5404,39.5404,2077,0
+TEKX.US,D,20251231,000000,39.8,39.8,39.2782,39.2782,619,0
+TEKX.US,D,20260102,000000,40.0001,41.4928,40.0001,41.4928,815,0
+TEKX.US,D,20260105,000000,42.69,43,42.6895,42.8499,1636,0
+TEKX.US,D,20260106,000000,43.01,43.4,42.875,43.3084,1234,0
+TEKX.US,D,20260107,000000,42.9,43.09,42.5894,42.5894,4684,0
+TEKX.US,D,20260108,000000,42.43,42.43,41.92,42.382,3167,0
+TEKX.US,D,20260109,000000,43.28,43.28,43.1172,43.1172,608,0
+TEKX.US,D,20260112,000000,44.08,44.3312,44.08,44.3312,2285,0
+TEKX.US,D,20260113,000000,44.73,44.9454,44.64,44.9454,1506,0
+TEKX.US,D,20260114,000000,44.89,44.89,44.8294,44.8294,341,0
+TEKX.US,D,20260116,000000,45.58,46.6868,45.58,46.6785,11765,0
+TEKX.US,D,20260120,000000,46.68,46.68,45.09,45.2722,9236,0
+TEKX.US,D,20260121,000000,45.83,46.1099,44.7099,45.1965,3282,0
+TEKX.US,D,20260122,000000,46.08,46.08,45.12,45.1719,2426,0
+TEKX.US,D,20260123,000000,45.3502,46.34,45.3502,45.6754,2987,0
+TEKX.US,D,20260126,000000,45.56,45.6,44.89,44.965,4777,0
+TEKX.US,D,20260127,000000,45.025,46.4549,45.025,46.4549,3448,0
+TEKX.US,D,20260128,000000,46.7198,46.7198,46.33,46.5697,5033,0
+TEKX.US,D,20260129,000000,44.68,45.99,44.68,45.8751,695,0
+TEKX.US,D,20260130,000000,45.7,45.7,44.275,44.275,1877,0
+TEKX.US,D,20260203,000000,44.7399,45.06,44.31,44.6809,1961,0
+TEKX.US,D,20260204,000000,42.33,42.55,41.385,42.2761,2758,0
+TEKX.US,D,20260205,000000,41.675,42.21,39.9506,39.9506,3834,0
+TEKX.US,D,20260206,000000,41.2,43.258,41.2,43.258,676,0
+TEKX.US,D,20260209,000000,44.72,44.89,44.68,44.7739,1622,0
+TEKX.US,D,20260210,000000,44.77,45.58,44.6256,44.6256,2393,0
+TEKX.US,D,20260211,000000,44.4254,45.1311,44.4254,45.1311,3344,0
+TEKX.US,D,20260212,000000,45.66,45.66,44.03,44.285,2089,0
+TEKX.US,D,20260213,000000,44.559,45.79,44.559,45.0665,4426,0
+TEKX.US,D,20260217,000000,44.55,44.55,44.075,44.4248,1259,0
+TEKX.US,D,20260218,000000,45.39,45.55,45.34,45.34,3867,0
diff --git a/daily/us/nasdaq etfs/tlt.us.txt b/daily/us/nasdaq etfs/tlt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61d301eccc183f5bbae011fedf8e15b83891b6f7
--- /dev/null
+++ b/daily/us/nasdaq etfs/tlt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLT.US,D,20050225,000000,61.4481,61.6117,61.259,61.5197,870949,0
+TLT.US,D,20050228,000000,61.5871,61.5871,60.7696,60.8581,4137885,0
+TLT.US,D,20050301,000000,60.5342,60.7485,60.4701,60.6475,2438449,0
+TLT.US,D,20050302,000000,60.4701,60.6539,60.4501,60.5709,1685235,0
+TLT.US,D,20050303,000000,60.5891,60.7066,60.4701,60.5342,2367586,0
+TLT.US,D,20050304,000000,60.8373,61.2966,60.7557,61.1853,2317887,0
+TLT.US,D,20050307,000000,61.4218,61.5139,61.3508,61.4354,1316179,0
+TLT.US,D,20050308,000000,60.9349,61.0284,60.8036,60.8508,1006437,0
+TLT.US,D,20050309,000000,60.2874,60.4368,59.788,59.8565,3771342,0
+TLT.US,D,20050310,000000,59.9913,60.3877,59.7566,60.2259,2008295,0
+TLT.US,D,20050311,000000,59.9308,60.0804,59.7642,59.7829,1505669,0
+TLT.US,D,20050314,000000,59.7428,60.1734,59.6952,60.1438,1190751,0
+TLT.US,D,20050315,000000,60.3607,60.3678,59.7642,59.7642,1425793,0
+TLT.US,D,20050316,000000,59.8565,60.4099,59.8565,60.1306,3103043,0
+TLT.US,D,20050317,000000,60.4018,60.5629,60.2494,60.3234,1516612,0
+TLT.US,D,20050318,000000,60.101,60.1593,59.9423,59.9423,1069898,0
+TLT.US,D,20050321,000000,59.9423,59.9423,59.7506,59.777,1328459,0
+TLT.US,D,20050322,000000,60.1306,60.205,59.1807,59.2683,3764537,0
+TLT.US,D,20050323,000000,59.1751,59.5995,59.1751,59.5524,2886933,0
+TLT.US,D,20050324,000000,59.7074,59.8013,59.6137,59.6764,1104657,0
+TLT.US,D,20050328,000000,59.4846,59.4919,59.3033,59.3098,565349,0
+TLT.US,D,20050329,000000,59.5446,59.6821,59.4846,59.6611,1678881,0
+TLT.US,D,20050330,000000,59.6269,59.9975,59.5995,59.9564,1624446,0
+TLT.US,D,20050331,000000,60.2998,60.4309,60.0748,60.3877,3566178,0
+TLT.US,D,20050401,000000,60.5267,60.6151,59.8284,60.3678,4151053,0
+TLT.US,D,20050404,000000,60.3542,60.6151,60.2811,60.3542,1116635,0
+TLT.US,D,20050405,000000,60.3293,60.4099,60.1233,60.205,1084696,0
+TLT.US,D,20050406,000000,60.444,60.4631,60.2998,60.4099,595818,0
+TLT.US,D,20050407,000000,60.3678,60.5629,59.9026,59.9241,1439247,0
+TLT.US,D,20050408,000000,59.8722,60.1734,59.7235,60.1366,648773,0
+TLT.US,D,20050411,000000,60.1523,60.5891,60.1306,60.4553,2159914,0
+TLT.US,D,20050412,000000,60.3234,61.1145,60.2494,61.02,2857211,0
+TLT.US,D,20050413,000000,61.0831,61.141,60.7066,60.8721,1481698,0
+TLT.US,D,20050414,000000,60.9003,60.9272,60.6151,60.778,2162719,0
+TLT.US,D,20050415,000000,61.2054,61.5997,60.992,61.5795,4374407,0
+TLT.US,D,20050418,000000,61.7732,61.7894,61.4829,61.5333,5193283,0
+TLT.US,D,20050419,000000,61.7503,62.2238,61.736,62.1267,2725553,0
+TLT.US,D,20050420,000000,61.667,62.0373,61.6407,61.9724,2393176,0
+TLT.US,D,20050421,000000,61.7207,61.8087,61.3158,61.3231,2053855,0
+TLT.US,D,20050422,000000,61.7001,61.9128,61.5795,61.8414,1444136,0
+TLT.US,D,20050425,000000,61.9661,62.0743,61.8666,62.0193,1210419,0
+TLT.US,D,20050426,000000,62.1897,62.2298,61.7503,61.9261,812515,0
+TLT.US,D,20050427,000000,62.2298,62.3315,62.058,62.1416,1013094,0
+TLT.US,D,20050428,000000,62.2298,62.6355,62.1633,62.6012,1570899,0
+TLT.US,D,20050429,000000,62.5835,62.8316,62.3457,62.4951,2146009,0
+TLT.US,D,20050502,000000,62.2997,62.3745,62.0002,62.2562,2009043,0
+TLT.US,D,20050503,000000,62.243,62.5618,62.1416,62.4243,2795665,0
+TLT.US,D,20050504,000000,61.8291,62.0047,61.553,61.8779,3272706,0
+TLT.US,D,20050505,000000,61.7207,62.087,61.662,62.0193,2600262,0
+TLT.US,D,20050506,000000,61.4748,61.6547,61.3956,61.56,1258199,0
+TLT.US,D,20050509,000000,61.5259,61.6811,61.5197,61.6196,484872,0
+TLT.US,D,20050510,000000,61.766,62.058,61.7503,62.058,732938,0
+TLT.US,D,20050511,000000,62.2921,62.5468,62.1897,62.2494,1566016,0
+TLT.US,D,20050512,000000,62.198,62.5153,62.0047,62.4951,971826,0
+TLT.US,D,20050513,000000,62.6756,62.884,62.5835,62.7369,2511812,0
+TLT.US,D,20050516,000000,62.8999,62.9205,62.6565,62.664,1220333,0
+TLT.US,D,20050517,000000,62.8436,63.0029,62.8041,62.839,1266626,0
+TLT.US,D,20050518,000000,63.3469,63.4117,63.1027,63.2552,1615725,0
+TLT.US,D,20050519,000000,63.3469,63.3469,63.0627,63.0966,1403457,0
+TLT.US,D,20050520,000000,63.0442,63.2175,63.0179,63.1669,1193414,0
+TLT.US,D,20050523,000000,63.276,63.7052,63.2552,63.665,1339554,0
+TLT.US,D,20050524,000000,63.9033,63.9887,63.6719,63.8341,2507817,0
+TLT.US,D,20050525,000000,63.9478,63.9887,63.3667,63.3951,2844922,0
+TLT.US,D,20050526,000000,63.2689,63.5966,63.2689,63.3744,1447094,0
+TLT.US,D,20050527,000000,63.3744,63.5362,63.237,63.4383,962357,0
+TLT.US,D,20050531,000000,63.6999,64.2585,63.6999,64.2208,2927314,0
+TLT.US,D,20050601,000000,64.3602,64.7959,64.3531,64.7752,5655236,0
+TLT.US,D,20050602,000000,64.7176,65.0277,64.7176,64.923,2742554,0
+TLT.US,D,20050603,000000,65.5089,65.5775,64.3602,64.3977,8222809,0
+TLT.US,D,20050606,000000,64.5611,64.8234,64.4653,64.7302,1610388,0
+TLT.US,D,20050607,000000,65.2207,65.293,64.9319,65.2441,2223668,0
+TLT.US,D,20050608,000000,65.1091,65.206,64.9319,64.9319,1882122,0
+TLT.US,D,20050609,000000,64.6744,64.9072,64.5174,64.8827,906305,0
+TLT.US,D,20050610,000000,64.5928,64.5928,64.1309,64.1516,2166721,0
+TLT.US,D,20050613,000000,63.868,63.9033,63.665,63.7648,2392884,0
+TLT.US,D,20050614,000000,63.5837,63.659,63.2552,63.3469,3164422,0
+TLT.US,D,20050615,000000,63.1325,63.46,63.0966,63.46,2958670,0
+TLT.US,D,20050616,000000,63.4117,63.8295,63.2552,63.7786,2027085,0
+TLT.US,D,20050617,000000,63.6228,63.8608,63.5623,63.7723,822277,0
+TLT.US,D,20050620,000000,63.4249,63.6879,63.276,63.665,671550,0
+TLT.US,D,20050621,000000,63.8037,64.1309,63.7648,64.1309,744182,0
+TLT.US,D,20050622,000000,64.5535,64.9597,64.4024,64.9072,1408630,0
+TLT.US,D,20050623,000000,64.7677,64.8879,64.5875,64.8389,1473718,0
+TLT.US,D,20050624,000000,65.0614,65.206,64.9127,65.1659,1376685,0
+TLT.US,D,20050627,000000,65.234,65.4483,65.1382,65.3408,1791296,0
+TLT.US,D,20050628,000000,65.1171,65.1533,64.8389,64.8947,1453158,0
+TLT.US,D,20050629,000000,65.2207,65.2269,64.6252,64.7959,2488593,0
+TLT.US,D,20050630,000000,64.8111,65.3862,64.7752,65.3723,3194166,0
+TLT.US,D,20050701,000000,64.923,65.0764,64.2141,64.3602,3292516,0
+TLT.US,D,20050705,000000,63.7864,64.0508,63.7339,63.7517,1591751,0
+TLT.US,D,20050706,000000,63.9759,64.1096,63.8341,64.1042,1263375,0
+TLT.US,D,20050707,000000,64.5174,64.5928,64.1929,64.2363,2474681,0
+TLT.US,D,20050708,000000,64.3977,64.3977,63.7648,63.9759,1862742,0
+TLT.US,D,20050711,000000,63.6228,63.9887,63.5136,63.9759,1452562,0
+TLT.US,D,20050712,000000,63.7864,63.9033,63.5905,63.6168,1100069,0
+TLT.US,D,20050713,000000,63.5837,63.6168,63.4538,63.5213,1311443,0
+TLT.US,D,20050714,000000,63.6168,63.6446,63.276,63.3603,1294000,0
+TLT.US,D,20050715,000000,63.2096,63.5692,63.2096,63.5284,1575041,0
+TLT.US,D,20050718,000000,63.4462,63.5284,62.9398,63.0563,1781689,0
+TLT.US,D,20050719,000000,63.0293,63.3603,62.9541,63.276,1815261,0
+TLT.US,D,20050720,000000,63.2175,63.7115,62.995,63.6228,2935749,0
+TLT.US,D,20050721,000000,63.1948,63.237,62.6565,62.7553,5656705,0
+TLT.US,D,20050722,000000,62.9398,63.2928,62.8918,63.2427,2389179,0
+TLT.US,D,20050725,000000,63.1394,63.3532,62.9678,63.0179,451301,0
+TLT.US,D,20050726,000000,63.0563,63.1468,62.987,63.1141,503664,0
+TLT.US,D,20050727,000000,62.9205,63.0563,62.8778,63.0179,1247404,0
+TLT.US,D,20050728,000000,63.1265,63.665,63.1265,63.5756,856303,0
+TLT.US,D,20050729,000000,63.4117,63.4117,62.7694,62.9477,2514478,0
+TLT.US,D,20050801,000000,62.5343,62.6012,62.2116,62.4795,2603822,0
+TLT.US,D,20050802,000000,62.3807,62.5091,62.1704,62.2781,1584805,0
+TLT.US,D,20050803,000000,62.3672,62.6419,62.3672,62.5835,874351,0
+TLT.US,D,20050804,000000,62.5957,62.7309,62.3315,62.4525,1548423,0
+TLT.US,D,20050805,000000,61.9937,62.1074,61.8919,61.9661,1577848,0
+TLT.US,D,20050808,000000,61.9788,62.0938,61.8219,61.8533,1462031,0
+TLT.US,D,20050809,000000,61.9937,62.0938,61.7063,62.082,2181505,0
+TLT.US,D,20050810,000000,62.2038,62.2622,61.8838,62.012,1581701,0
+TLT.US,D,20050811,000000,62.2166,62.5011,61.9937,62.4452,1304498,0
+TLT.US,D,20050812,000000,62.6151,63.1669,62.5835,63.0854,2610916,0
+TLT.US,D,20050815,000000,63.0501,63.0775,62.9063,62.9205,1635106,0
+TLT.US,D,20050816,000000,63.332,63.4801,63.2096,63.3603,1939211,0
+TLT.US,D,20050817,000000,63.2175,63.3667,62.8575,62.9398,1904601,0
+TLT.US,D,20050818,000000,63.1729,63.4189,63.0563,63.4075,1472233,0
+TLT.US,D,20050819,000000,63.1141,63.4383,63.1027,63.4025,649661,0
+TLT.US,D,20050822,000000,63.237,63.4117,63.0101,63.332,886473,0
+TLT.US,D,20050823,000000,63.3667,63.7052,63.3131,63.6228,727469,0
+TLT.US,D,20050824,000000,63.7339,63.7723,63.4462,63.6879,1476527,0
+TLT.US,D,20050825,000000,63.7395,63.9618,63.5905,63.8827,1201695,0
+TLT.US,D,20050826,000000,63.9887,64.1439,63.6879,63.8608,1293696,0
+TLT.US,D,20050829,000000,64.1096,64.1439,63.8827,63.9478,813701,0
+TLT.US,D,20050830,000000,64.1096,64.4653,64.0375,64.3531,2060067,0
+TLT.US,D,20050831,000000,64.4381,64.9003,64.4309,64.8947,1938922,0
+TLT.US,D,20050901,000000,64.4381,64.7237,64.1744,64.2769,2808982,0
+TLT.US,D,20050902,000000,64.1439,64.4239,64.092,64.3321,919161,0
+TLT.US,D,20050906,000000,64.2283,64.3388,63.868,63.8738,1431265,0
+TLT.US,D,20050907,000000,63.6719,63.6719,63.1141,63.276,1612609,0
+TLT.US,D,20050908,000000,63.474,63.5362,63.276,63.3469,551876,0
+TLT.US,D,20050909,000000,63.5213,63.7648,63.4669,63.5485,630731,0
+TLT.US,D,20050912,000000,63.3197,63.3532,63.0029,63.1106,1356862,0
+TLT.US,D,20050913,000000,63.3898,63.6307,63.306,63.4383,666230,0
+TLT.US,D,20050914,000000,63.4249,63.4669,63.1265,63.1948,512392,0
+TLT.US,D,20050915,000000,63.1106,63.1106,62.4682,62.6756,3292383,0
+TLT.US,D,20050916,000000,62.398,62.5205,62.1145,62.2622,3173607,0
+TLT.US,D,20050919,000000,62.3186,62.4951,62.2622,62.398,1310704,0
+TLT.US,D,20050920,000000,62.3912,62.7369,62.1145,62.5618,2734729,0
+TLT.US,D,20050921,000000,63.0627,63.1468,62.9612,63.1394,1468832,0
+TLT.US,D,20050922,000000,63.1204,63.1729,62.9612,63.0854,1126696,0
+TLT.US,D,20050923,000000,62.9063,62.9398,62.6073,62.6073,971532,0
+TLT.US,D,20050926,000000,62.2701,62.4525,62.2622,62.3248,1007180,0
+TLT.US,D,20050927,000000,62.3807,62.5758,62.1553,62.4111,1224472,0
+TLT.US,D,20050928,000000,62.4613,62.884,62.3745,62.8316,1054365,0
+TLT.US,D,20050929,000000,62.6012,62.6073,62.4382,62.5468,971974,0
+TLT.US,D,20050930,000000,62.5899,62.664,62.198,62.3315,2058730,0
+TLT.US,D,20051003,000000,62.0504,62.2494,61.5871,61.5997,2027819,0
+TLT.US,D,20051004,000000,61.7732,61.8838,61.662,61.8087,1158499,0
+TLT.US,D,20051005,000000,61.9788,62.1826,61.9059,62.0743,1798402,0
+TLT.US,D,20051006,000000,61.9937,62.0193,61.8219,61.8414,502927,0
+TLT.US,D,20051007,000000,61.5795,62.1633,61.4941,62.087,1978854,0
+TLT.US,D,20051010,000000,62.0938,62.1765,61.9394,62.0432,236233,0
+TLT.US,D,20051011,000000,62.087,62.1416,61.8291,61.9189,1004516,0
+TLT.US,D,20051012,000000,61.8219,61.8219,61.2817,61.3158,1635542,0
+TLT.US,D,20051013,000000,61.0142,61.179,60.9003,61.094,2036252,0
+TLT.US,D,20051014,000000,61.2467,61.3158,60.7206,60.9998,1542204,0
+TLT.US,D,20051017,000000,61.1268,61.253,60.9272,60.987,1565277,0
+TLT.US,D,20051018,000000,61.1541,61.1674,60.9998,61.0586,1299022,0
+TLT.US,D,20051019,000000,61.2887,61.5017,61.0831,61.0831,1338374,0
+TLT.US,D,20051020,000000,61.0355,61.2467,60.9349,61.2408,1198580,0
+TLT.US,D,20051021,000000,61.4078,61.8414,61.3508,61.8141,1853129,0
+TLT.US,D,20051024,000000,61.736,61.8018,61.1721,61.331,1389108,0
+TLT.US,D,20051025,000000,61.4025,61.553,60.7954,60.8036,943721,0
+TLT.US,D,20051026,000000,60.4701,60.6415,60.2746,60.3542,4287137,0
+TLT.US,D,20051027,000000,60.5781,60.7008,60.3678,60.5781,1771179,0
+TLT.US,D,20051028,000000,60.6539,60.7624,60.2494,60.582,1109979,0
+TLT.US,D,20051031,000000,60.6863,60.8721,60.5629,60.6946,810150,0
+TLT.US,D,20051101,000000,60.4553,60.607,60.2331,60.3542,957181,0
+TLT.US,D,20051102,000000,60.2259,60.4309,60.0534,60.0748,1155394,0
+TLT.US,D,20051103,000000,60.0939,60.1523,59.6536,59.6683,1424606,0
+TLT.US,D,20051104,000000,59.777,59.9241,59.3994,59.5712,2793740,0
+TLT.US,D,20051107,000000,59.8284,59.8782,59.7304,59.777,1659067,0
+TLT.US,D,20051108,000000,60.0939,60.3813,60.0939,60.3542,2066129,0
+TLT.US,D,20051109,000000,60.0174,60.1233,59.7364,59.7364,1687162,0
+TLT.US,D,20051110,000000,59.9764,60.493,59.917,60.4631,2507520,0
+TLT.US,D,20051111,000000,60.5781,60.6415,60.4631,60.4988,286519,0
+TLT.US,D,20051114,000000,60.4256,60.4701,59.9105,60.0456,1819555,0
+TLT.US,D,20051115,000000,59.9975,60.607,59.9975,60.4368,1242221,0
+TLT.US,D,20051116,000000,60.7066,61.141,60.6733,61.0762,2695520,0
+TLT.US,D,20051117,000000,60.9593,61.4542,60.8799,61.2198,1483778,0
+TLT.US,D,20051118,000000,61.094,61.1468,60.8855,60.941,1085870,0
+TLT.US,D,20051121,000000,61.0762,61.2887,61.0689,61.1206,744473,0
+TLT.US,D,20051122,000000,61.094,61.2966,61.0831,61.1996,1518976,0
+TLT.US,D,20051123,000000,61.2408,61.309,60.7485,60.9665,1136458,0
+TLT.US,D,20051125,000000,61.1206,61.2054,61.0762,61.1853,623481,0
+TLT.US,D,20051128,000000,61.1926,61.6117,61.1926,61.4941,1306719,0
+TLT.US,D,20051129,000000,61.5731,61.5944,60.8642,60.9133,1315295,0
+TLT.US,D,20051130,000000,61.051,61.051,60.7206,60.8441,2433855,0
+TLT.US,D,20051201,000000,60.8441,60.8508,60.2874,60.4856,1796920,0
+TLT.US,D,20051202,000000,60.3484,60.541,60.2677,60.5051,1103773,0
+TLT.US,D,20051205,000000,60.4018,60.4018,60.0674,60.2391,637679,0
+TLT.US,D,20051206,000000,60.444,60.9272,60.3813,60.8508,1433035,0
+TLT.US,D,20051207,000000,60.7066,60.7829,60.5209,60.6216,571852,0
+TLT.US,D,20051208,000000,60.831,61.0886,60.7066,61.0142,1443989,0
+TLT.US,D,20051209,000000,60.831,60.8508,60.4856,60.5342,1209091,0
+TLT.US,D,20051212,000000,60.6733,60.6733,60.2618,60.4185,651590,0
+TLT.US,D,20051213,000000,60.6539,60.7206,60.4256,60.6415,885881,0
+TLT.US,D,20051214,000000,60.9799,61.4025,60.941,61.259,939135,0
+TLT.US,D,20051215,000000,61.141,61.141,60.8373,61.1145,1071380,0
+TLT.US,D,20051216,000000,61.4078,61.4748,61.2198,61.3158,1012502,0
+TLT.US,D,20051219,000000,61.2467,61.5871,61.2198,61.3795,694930,0
+TLT.US,D,20051220,000000,61.2338,61.3879,61.1145,61.3037,349091,0
+TLT.US,D,20051221,000000,61.1996,61.2338,61.0428,61.1926,285626,0
+TLT.US,D,20051222,000000,61.4668,61.7281,61.4611,61.6811,1024636,0
+TLT.US,D,20051223,000000,61.648,62.2238,61.5871,62.058,3395922,0
+TLT.US,D,20051227,000000,62.1765,62.5957,62.058,62.5694,768441,0
+TLT.US,D,20051228,000000,62.2166,62.3672,62.0242,62.1337,1916582,0
+TLT.US,D,20051229,000000,62.2166,62.2861,61.9864,62.2701,1095488,0
+TLT.US,D,20051230,000000,62.5618,62.5957,61.9937,62.1267,1626360,0
+TLT.US,D,20060103,000000,61.9189,62.3672,61.8474,62.0432,2061695,0
+TLT.US,D,20060104,000000,61.8838,62.243,61.8087,62.198,573336,0
+TLT.US,D,20060105,000000,62.1145,62.2921,61.9937,62.1198,670663,0
+TLT.US,D,20060106,000000,62.0193,62.1267,61.8533,62.0047,1765707,0
+TLT.US,D,20060109,000000,61.9937,62.0432,61.8838,62.0432,611796,0
+TLT.US,D,20060110,000000,61.9464,61.9788,61.5393,61.547,1033809,0
+TLT.US,D,20060111,000000,61.687,61.7122,61.3508,61.4481,583685,0
+TLT.US,D,20060112,000000,61.6052,61.8711,61.5197,61.8603,926859,0
+TLT.US,D,20060113,000000,61.9189,62.398,61.9128,62.2166,726281,0
+TLT.US,D,20060117,000000,62.198,62.5343,62.1477,62.4951,672003,0
+TLT.US,D,20060118,000000,62.7098,62.7176,62.2781,62.4731,920207,0
+TLT.US,D,20060119,000000,62.243,62.4951,62.1704,62.2921,725688,0
+TLT.US,D,20060120,000000,62.4111,62.5205,62.2298,62.4525,1246513,0
+TLT.US,D,20060123,000000,62.058,62.5343,62.012,62.4312,1065610,0
+TLT.US,D,20060124,000000,62.198,62.3248,62.0309,62.1267,444497,0
+TLT.US,D,20060125,000000,61.8666,61.9059,61.3795,61.4542,1781689,0
+TLT.US,D,20060126,000000,61.2125,61.2467,60.8799,61.1853,1130252,0
+TLT.US,D,20060127,000000,61.3879,61.3879,60.9545,61.1853,1614387,0
+TLT.US,D,20060130,000000,61.051,61.179,61.007,61.1268,456328,0
+TLT.US,D,20060131,000000,61.0831,61.3371,60.9799,61.2966,1000081,0
+TLT.US,D,20060201,000000,60.949,61.1541,60.7424,60.8721,920499,0
+TLT.US,D,20060202,000000,60.8721,61.1206,60.7485,60.987,974044,0
+TLT.US,D,20060203,000000,60.8441,61.5197,60.7206,61.4218,2255180,0
+TLT.US,D,20060206,000000,61.5078,61.662,61.4481,61.5393,1116937,0
+TLT.US,D,20060207,000000,61.5997,61.5997,61.179,61.2467,414903,0
+TLT.US,D,20060208,000000,61.4419,61.4419,61.0428,61.1068,387099,0
+TLT.US,D,20060209,000000,60.941,61.4542,60.8855,61.3879,1655507,0
+TLT.US,D,20060210,000000,61.6547,61.7809,61.007,61.051,1387474,0
+TLT.US,D,20060213,000000,61.007,61.0886,60.9545,61.0586,323501,0
+TLT.US,D,20060214,000000,60.778,60.9799,60.6539,60.8373,1236746,0
+TLT.US,D,20060215,000000,60.941,61.1622,60.7624,60.987,1065460,0
+TLT.US,D,20060216,000000,60.9799,61.051,60.8441,60.9998,632795,0
+TLT.US,D,20060217,000000,61.3879,61.5655,61.3879,61.4881,1081877,0
+TLT.US,D,20060221,000000,61.4542,61.5197,61.3727,61.3879,640931,0
+TLT.US,D,20060222,000000,61.5997,61.8291,61.5795,61.8087,826863,0
+TLT.US,D,20060223,000000,61.7281,61.7281,61.4748,61.648,426452,0
+TLT.US,D,20060224,000000,61.8219,61.8219,61.4881,61.553,718444,0
+TLT.US,D,20060227,000000,61.758,61.758,61.3371,61.4542,660010,0
+TLT.US,D,20060228,000000,61.5197,61.8219,61.4668,61.758,1100810,0
+TLT.US,D,20060301,000000,61.3651,61.4354,61.0994,61.1674,1055537,0
+TLT.US,D,20060302,000000,60.8855,60.9133,60.4368,60.7424,2425876,0
+TLT.US,D,20060303,000000,60.493,60.541,60.3234,60.3877,1853866,0
+TLT.US,D,20060306,000000,60.1593,60.1671,59.8284,59.8642,1290888,0
+TLT.US,D,20060307,000000,59.7642,59.9975,59.7006,59.9026,2504120,0
+TLT.US,D,20060308,000000,59.8782,60.0866,59.795,59.8845,1752396,0
+TLT.US,D,20060309,000000,59.8722,59.9423,59.6764,59.9026,417284,0
+TLT.US,D,20060310,000000,59.7074,59.8091,59.4988,59.6821,1607728,0
+TLT.US,D,20060313,000000,59.5849,59.6764,59.4988,59.6341,2573940,0
+TLT.US,D,20060314,000000,59.795,60.1671,59.795,60.0333,1337778,0
+TLT.US,D,20060315,000000,59.788,59.8565,59.5924,59.7074,1436293,0
+TLT.US,D,20060316,000000,59.8356,60.3877,59.7829,60.2494,1550186,0
+TLT.US,D,20060317,000000,60.0674,60.1734,59.9975,60.0674,1040606,0
+TLT.US,D,20060320,000000,60.3234,60.3293,60.1593,60.1671,852014,0
+TLT.US,D,20060321,000000,60.2677,60.2677,59.7364,59.8503,1208793,0
+TLT.US,D,20060322,000000,59.9975,60.1593,59.917,59.9764,303972,0
+TLT.US,D,20060323,000000,60.0456,60.0804,59.7235,59.788,907333,0
+TLT.US,D,20060324,000000,59.8503,60.3607,59.8284,60.2331,1412329,0
+TLT.US,D,20060327,000000,60.205,60.205,59.8953,60.0047,690926,0
+TLT.US,D,20060328,000000,59.7642,59.7829,59.3878,59.4433,1619563,0
+TLT.US,D,20060329,000000,59.3826,59.5073,59.0695,59.1632,1585250,0
+TLT.US,D,20060330,000000,58.9072,59.0142,58.536,58.7503,1704025,0
+TLT.US,D,20060331,000000,58.8052,58.9072,58.6806,58.7289,1727250,0
+TLT.US,D,20060403,000000,58.2603,58.6038,58.1911,58.5242,2292293,0
+TLT.US,D,20060404,000000,58.6099,58.7503,58.3867,58.4671,1108070,0
+TLT.US,D,20060405,000000,58.6099,58.6676,58.4774,58.543,944612,0
+TLT.US,D,20060406,000000,58.3366,58.3366,57.9767,58.0976,2991065,0
+TLT.US,D,20060407,000000,57.7536,57.8901,57.3924,57.5356,2894033,0
+TLT.US,D,20060410,000000,57.5654,57.6722,57.4344,57.644,2258862,0
+TLT.US,D,20060411,000000,57.8567,57.9364,57.6871,57.8429,1830201,0
+TLT.US,D,20060412,000000,57.869,57.9566,57.462,57.489,2813420,0
+TLT.US,D,20060413,000000,57.125,57.2241,56.9681,57.0864,4762246,0
+TLT.US,D,20060417,000000,57.1569,57.4418,57.0233,57.2957,2167598,0
+TLT.US,D,20060418,000000,57.4271,57.6511,57.2875,57.3924,3964677,0
+TLT.US,D,20060419,000000,57.0924,57.1887,56.8272,57.0447,2707358,0
+TLT.US,D,20060420,000000,57.0716,57.1325,56.8673,56.9971,2038619,0
+TLT.US,D,20060421,000000,57.1487,57.3648,56.9542,57.3262,1927385,0
+TLT.US,D,20060424,000000,57.4191,57.7271,57.3577,57.559,1466620,0
+TLT.US,D,20060425,000000,57.489,57.5356,56.8272,56.8735,3058072,0
+TLT.US,D,20060426,000000,56.6844,56.843,56.6041,56.7832,2285196,0
+TLT.US,D,20060427,000000,56.6181,56.9893,56.5492,56.8563,2757504,0
+TLT.US,D,20060428,000000,56.7694,56.9273,56.6259,56.8956,1197245,0
+TLT.US,D,20060501,000000,56.5624,56.5686,56.1933,56.2449,2655882,0
+TLT.US,D,20060502,000000,56.2878,56.4762,56.2878,56.3956,1624003,0
+TLT.US,D,20060503,000000,56.3956,56.4014,56.0715,56.2731,1647817,0
+TLT.US,D,20060504,000000,56.3693,56.3825,56.18,56.18,1446344,0
+TLT.US,D,20060505,000000,56.7913,56.843,56.4438,56.5201,2493773,0
+TLT.US,D,20060508,000000,56.6114,56.6338,56.4718,56.5492,985735,0
+TLT.US,D,20060509,000000,56.4813,56.5686,56.335,56.5201,504853,0
+TLT.US,D,20060510,000000,56.6534,56.8046,56.3483,56.6181,1952829,0
+TLT.US,D,20060511,000000,56.4236,56.4236,56.1716,56.3416,1759937,0
+TLT.US,D,20060512,000000,55.9859,56.1183,55.8126,55.876,2669495,0
+TLT.US,D,20060515,000000,55.876,56.2652,55.876,56.096,2120412,0
+TLT.US,D,20060516,000000,56.1642,56.5418,56.1642,56.5201,2481492,0
+TLT.US,D,20060517,000000,56.0522,56.1642,55.9251,56.1642,2131214,0
+TLT.US,D,20060518,000000,56.4813,56.9409,56.4718,56.9273,3221231,0
+TLT.US,D,20060519,000000,56.8673,57.3648,56.843,57.0794,3874741,0
+TLT.US,D,20060522,000000,57.3499,57.5654,57.1116,57.2027,3922810,0
+TLT.US,D,20060523,000000,56.8229,57.1692,56.8113,57.1692,2063321,0
+TLT.US,D,20060524,000000,57.3341,57.462,57.1487,57.1951,1813933,0
+TLT.US,D,20060525,000000,57.2773,57.2841,56.9156,56.9681,1002891,0
+TLT.US,D,20060526,000000,56.9477,57.125,56.9273,56.9273,589314,0
+TLT.US,D,20060530,000000,56.9156,56.9893,56.7983,56.9007,713261,0
+TLT.US,D,20060531,000000,57.0191,57.0794,56.5057,56.5624,1302719,0
+TLT.US,D,20060601,000000,56.3825,56.679,56.3483,56.5889,2309163,0
+TLT.US,D,20060602,000000,57.2773,57.3849,57.125,57.3181,3020354,0
+TLT.US,D,20060605,000000,57.3341,57.3404,57.1325,57.2482,1631394,0
+TLT.US,D,20060606,000000,57.2388,57.5879,57.1887,57.5197,3236468,0
+TLT.US,D,20060607,000000,57.2841,57.5356,57.2308,57.5356,1958592,0
+TLT.US,D,20060608,000000,57.6291,57.9915,57.5418,57.6511,5172283,0
+TLT.US,D,20060609,000000,57.7012,58.0189,57.7012,57.9496,972126,0
+TLT.US,D,20060612,000000,57.9235,57.998,57.8209,57.998,782042,0
+TLT.US,D,20060613,000000,58.0394,58.0976,57.8367,58.0394,2142304,0
+TLT.US,D,20060614,000000,57.7998,57.8429,57.3998,57.4549,2128703,0
+TLT.US,D,20060615,000000,57.2569,57.3499,57.0643,57.125,2565797,0
+TLT.US,D,20060616,000000,57.2632,57.302,56.9085,56.9971,1752249,0
+TLT.US,D,20060619,000000,56.9273,56.9811,56.7771,56.9156,1824878,0
+TLT.US,D,20060620,000000,56.8735,56.9156,56.7064,56.8229,904377,0
+TLT.US,D,20060621,000000,56.9542,56.9542,56.835,56.835,703946,0
+TLT.US,D,20060622,000000,56.679,56.722,56.4902,56.5121,1102731,0
+TLT.US,D,20060623,000000,56.5314,56.6041,56.3483,56.3956,999196,0
+TLT.US,D,20060626,000000,56.3956,56.4296,56.1933,56.2878,778204,0
+TLT.US,D,20060627,000000,56.3693,56.6114,56.3693,56.5624,634715,0
+TLT.US,D,20060628,000000,56.5364,56.5364,56.2399,56.2652,564020,0
+TLT.US,D,20060629,000000,56.5057,56.6665,56.3552,56.4561,2380461,0
+TLT.US,D,20060630,000000,56.4494,57.0579,56.4494,57.004,1803124,0
+TLT.US,D,20060703,000000,56.722,56.7633,56.6041,56.7278,1060282,0
+TLT.US,D,20060705,000000,56.3825,56.3956,56.0783,56.2731,1906970,0
+TLT.US,D,20060706,000000,56.335,56.6458,56.335,56.6181,667710,0
+TLT.US,D,20060707,000000,56.9207,57.0995,56.843,56.9811,2007113,0
+TLT.US,D,20060710,000000,56.9085,57.0579,56.8229,57.0373,710603,0
+TLT.US,D,20060711,000000,57.1887,57.3648,57.1825,57.2241,626880,0
+TLT.US,D,20060712,000000,57.011,57.3404,56.9681,57.2388,948168,0
+TLT.US,D,20060713,000000,57.2632,57.4961,57.2482,57.4549,1993060,0
+TLT.US,D,20060714,000000,57.3404,57.5723,57.3404,57.489,1987890,0
+TLT.US,D,20060717,000000,57.4418,57.5949,57.3577,57.5802,760460,0
+TLT.US,D,20060718,000000,57.2632,57.2957,57.0579,57.0864,918577,0
+TLT.US,D,20060719,000000,57.011,57.6722,56.9477,57.6291,1874725,0
+TLT.US,D,20060720,000000,57.4418,57.8901,57.4418,57.7926,1952829,0
+TLT.US,D,20060721,000000,57.869,57.9181,57.602,57.6871,964577,0
+TLT.US,D,20060724,000000,57.7404,57.8079,57.6091,57.6578,582800,0
+TLT.US,D,20060725,000000,57.6222,57.7202,57.3924,57.483,1402574,0
+TLT.US,D,20060726,000000,57.3998,57.7138,57.3717,57.6931,1060723,0
+TLT.US,D,20060727,000000,57.7855,57.7855,57.5496,57.6091,437103,0
+TLT.US,D,20060728,000000,57.9021,58.0678,57.869,57.9364,1138680,0
+TLT.US,D,20060731,000000,57.883,58.0106,57.8367,58.0031,554843,0
+TLT.US,D,20060801,000000,57.6816,57.7998,57.489,57.7737,854677,0
+TLT.US,D,20060802,000000,57.7138,57.9915,57.602,57.9915,706160,0
+TLT.US,D,20060803,000000,57.8901,58.1652,57.814,58.0031,740775,0
+TLT.US,D,20060804,000000,58.4133,58.4671,58.3366,58.3592,1843071,0
+TLT.US,D,20060807,000000,58.367,58.4057,58.2603,58.3933,1667939,0
+TLT.US,D,20060808,000000,58.3994,58.5242,58.1977,58.2603,1249028,0
+TLT.US,D,20060809,000000,57.9698,58.1516,57.9426,58.0736,550847,0
+TLT.US,D,20060810,000000,58.0394,58.0394,57.7676,57.9838,797279,0
+TLT.US,D,20060811,000000,57.7797,57.8209,57.7069,57.735,666825,0
+TLT.US,D,20060814,000000,57.7012,57.7138,57.5949,57.6362,979667,0
+TLT.US,D,20060815,000000,57.9915,58.1977,57.9915,58.116,1617938,0
+TLT.US,D,20060816,000000,58.5242,58.5683,58.4549,58.5116,1240886,0
+TLT.US,D,20060817,000000,58.6604,58.6604,58.4295,58.4907,1364700,0
+TLT.US,D,20060818,000000,58.6254,58.7577,58.5751,58.6604,1554181,0
+TLT.US,D,20060821,000000,58.7427,58.8687,58.7289,58.8687,1000521,0
+TLT.US,D,20060822,000000,58.8172,58.9704,58.7978,58.8882,1108358,0
+TLT.US,D,20060823,000000,58.855,58.9783,58.7237,58.9146,1185868,0
+TLT.US,D,20060824,000000,59.0946,59.1142,58.9783,59.0265,1784939,0
+TLT.US,D,20060825,000000,58.9783,59.2138,58.9509,59.1142,841657,0
+TLT.US,D,20060828,000000,59.0946,59.1669,58.9783,59.1669,861337,0
+TLT.US,D,20060829,000000,58.9835,59.247,58.8052,59.247,1990247,0
+TLT.US,D,20060830,000000,59.3826,59.4048,59.2611,59.4048,1746187,0
+TLT.US,D,20060831,000000,59.3168,59.6269,59.3168,59.5446,1882122,0
+TLT.US,D,20060901,000000,59.2342,59.4231,59.1333,59.3314,1321505,0
+TLT.US,D,20060905,000000,59.1632,59.247,58.9214,58.9905,3359678,0
+TLT.US,D,20060906,000000,58.7427,58.8749,58.6254,58.8749,2741386,0
+TLT.US,D,20060907,000000,58.7694,59.0335,58.6396,58.9905,2538436,0
+TLT.US,D,20060908,000000,59.1474,59.2211,59.0395,59.0395,799217,0
+TLT.US,D,20060911,000000,59.1474,59.1474,58.7838,58.9835,824792,0
+TLT.US,D,20060912,000000,58.9146,59.2953,58.8172,59.2812,1214114,0
+TLT.US,D,20060913,000000,59.5124,59.5124,59.2611,59.3098,1178763,0
+TLT.US,D,20060914,000000,59.2538,59.4048,59.1017,59.1751,995199,0
+TLT.US,D,20060915,000000,59.3314,59.4556,59.1192,59.1269,1549004,0
+TLT.US,D,20060918,000000,58.7978,59.087,58.7978,59.087,1288960,0
+TLT.US,D,20060919,000000,59.3994,59.6952,59.3878,59.6952,1818666,0
+TLT.US,D,20060920,000000,59.7506,59.8155,59.5849,59.7829,1223880,0
+TLT.US,D,20060921,000000,59.7304,60.3542,59.7304,60.3293,2512546,0
+TLT.US,D,20060922,000000,60.3813,60.6415,60.3813,60.582,2113163,0
+TLT.US,D,20060925,000000,60.7345,61.0586,60.7134,61.0586,3856983,0
+TLT.US,D,20060926,000000,60.8441,60.9133,60.7206,60.7954,3254207,0
+TLT.US,D,20060927,000000,61.0142,61.0355,60.5954,60.5954,1723849,0
+TLT.US,D,20060928,000000,60.4553,60.5709,60.3484,60.5209,2657804,0
+TLT.US,D,20060929,000000,60.636,60.6613,60.2331,60.4309,2067906,0
+TLT.US,D,20061002,000000,60.2391,60.4701,60.1523,60.3678,1792631,0
+TLT.US,D,20061003,000000,60.4368,60.4631,60.2677,60.2874,1264559,0
+TLT.US,D,20061004,000000,60.3877,60.7424,60.3877,60.7274,1709205,0
+TLT.US,D,20061005,000000,60.5342,60.5342,60.1366,60.2998,1836564,0
+TLT.US,D,20061006,000000,60.2331,60.2391,59.6408,59.6764,3657144,0
+TLT.US,D,20061009,000000,59.5575,59.8953,59.4988,59.8356,1234974,0
+TLT.US,D,20061010,000000,59.4556,59.5647,59.2401,59.3698,2068940,0
+TLT.US,D,20061011,000000,59.4556,59.5124,59.1017,59.2068,2250733,0
+TLT.US,D,20061012,000000,59.2401,59.3391,59.1403,59.2211,867398,0
+TLT.US,D,20061013,000000,59.0142,59.0606,58.8882,58.9214,2091718,0
+TLT.US,D,20061016,000000,59.087,59.1937,59.0695,59.1893,1327715,0
+TLT.US,D,20061017,000000,59.4109,59.5248,59.1632,59.2342,1080989,0
+TLT.US,D,20061018,000000,59.2812,59.4109,59.1893,59.3609,739000,0
+TLT.US,D,20061019,000000,59.2138,59.3314,59.0606,59.247,1179361,0
+TLT.US,D,20061020,000000,59.2272,59.2882,59.1893,59.1893,415212,0
+TLT.US,D,20061023,000000,58.9146,58.9561,58.736,58.9509,1775919,0
+TLT.US,D,20061024,000000,58.9284,58.9835,58.9146,58.9509,360030,0
+TLT.US,D,20061025,000000,58.9986,59.4701,58.9704,59.4181,825975,0
+TLT.US,D,20061026,000000,59.5924,59.8435,59.5924,59.8013,2305022,0
+TLT.US,D,20061027,000000,60.1876,60.205,59.9621,60.0804,2368918,0
+TLT.US,D,20061030,000000,60.0939,60.2494,60.0603,60.2494,1333043,0
+TLT.US,D,20061031,000000,60.3341,60.7557,60.2618,60.7134,1426823,0
+TLT.US,D,20061101,000000,60.582,60.9272,60.4701,60.8151,2130185,0
+TLT.US,D,20061102,000000,60.5954,60.6863,60.493,60.5709,1262189,0
+TLT.US,D,20061103,000000,59.9423,60.0603,59.6952,59.777,2269224,0
+TLT.US,D,20061106,000000,59.7304,60.0255,59.7304,60.0255,781015,0
+TLT.US,D,20061107,000000,60.3542,60.5141,60.2494,60.2998,777905,0
+TLT.US,D,20061108,000000,60.3293,60.5267,60.2331,60.5267,1044751,0
+TLT.US,D,20061109,000000,60.4856,60.5709,60.4256,60.4856,1079064,0
+TLT.US,D,20061110,000000,60.607,60.8721,60.607,60.7485,1091783,0
+TLT.US,D,20061113,000000,60.7345,60.7345,60.4856,60.7345,683979,0
+TLT.US,D,20061114,000000,61.0762,61.1068,60.9272,60.9747,1355531,0
+TLT.US,D,20061115,000000,60.8799,60.8799,60.6679,60.7424,2667275,0
+TLT.US,D,20061116,000000,60.8441,60.8799,60.3542,60.4631,2210505,0
+TLT.US,D,20061117,000000,60.5476,60.992,60.5141,60.81,2591538,0
+TLT.US,D,20061120,000000,60.8441,60.9272,60.7485,60.9065,1267962,0
+TLT.US,D,20061121,000000,60.941,61.1068,60.8151,61.0586,895054,0
+TLT.US,D,20061122,000000,61.0886,61.1853,61.0284,61.1541,1139421,0
+TLT.US,D,20061124,000000,61.3508,61.4542,61.259,61.259,789001,0
+TLT.US,D,20061127,000000,60.9998,61.4881,60.9272,61.4881,1160419,0
+TLT.US,D,20061128,000000,61.6811,61.687,61.3581,61.6196,2168934,0
+TLT.US,D,20061129,000000,61.7207,61.766,61.4611,61.4748,1784346,0
+TLT.US,D,20061130,000000,61.7001,61.9464,61.6117,61.8779,2113163,0
+TLT.US,D,20061201,000000,61.7063,62.058,61.6196,61.8087,1710382,0
+TLT.US,D,20061204,000000,61.7207,61.9394,61.667,61.9128,681459,0
+TLT.US,D,20061205,000000,61.766,61.8711,61.5197,61.6196,2712385,0
+TLT.US,D,20061206,000000,61.5393,61.6407,61.4481,61.5017,1384678,0
+TLT.US,D,20061207,000000,61.5139,61.5795,61.3508,61.4542,1093424,0
+TLT.US,D,20061208,000000,61.4218,61.5017,60.9747,61.007,3091946,0
+TLT.US,D,20061211,000000,61.2662,61.3438,61.1853,61.2662,1076407,0
+TLT.US,D,20061212,000000,61.3371,61.5017,61.1468,61.4025,1314252,0
+TLT.US,D,20061213,000000,61.0586,61.0831,60.7206,60.8508,1801509,0
+TLT.US,D,20061214,000000,60.7206,60.778,60.5781,60.629,1016937,0
+TLT.US,D,20061215,000000,61.2338,61.2887,60.5781,60.6613,1718961,0
+TLT.US,D,20061218,000000,60.6539,60.7345,60.5709,60.6789,652908,0
+TLT.US,D,20061219,000000,60.5141,60.7134,60.5141,60.6009,1376685,0
+TLT.US,D,20061220,000000,60.607,60.629,60.541,60.5954,498184,0
+TLT.US,D,20061221,000000,60.6475,60.9747,60.5781,60.9003,1140008,0
+TLT.US,D,20061222,000000,60.7274,60.7424,60.3072,60.4309,2119981,0
+TLT.US,D,20061226,000000,60.4701,60.636,60.4099,60.6151,733975,0
+TLT.US,D,20061227,000000,60.3542,60.3877,59.9621,59.9621,1243550,0
+TLT.US,D,20061228,000000,60.101,60.1438,59.5315,59.8284,1597821,0
+TLT.US,D,20061229,000000,59.7304,59.8642,59.6341,59.7829,1147112,0
+TLT.US,D,20070103,000000,60.3149,60.477,59.9367,60.2188,2766674,0
+TLT.US,D,20070104,000000,60.3149,60.607,60.3149,60.5781,2510042,0
+TLT.US,D,20070105,000000,60.0333,60.4368,59.9975,60.3149,1920577,0
+TLT.US,D,20070108,000000,60.2494,60.4185,60.205,60.4185,612674,0
+TLT.US,D,20070109,000000,60.493,60.493,60.3149,60.4185,712525,0
+TLT.US,D,20070110,000000,60.2188,60.2565,60.0866,60.1523,768581,0
+TLT.US,D,20070111,000000,60.0255,60.0333,59.6683,59.795,1926641,0
+TLT.US,D,20070112,000000,59.5924,60.0603,59.4231,59.5195,1299169,0
+TLT.US,D,20070116,000000,59.6481,59.6536,59.5124,59.6269,1039570,0
+TLT.US,D,20070117,000000,59.6341,59.6764,59.3764,59.4619,1071080,0
+TLT.US,D,20070118,000000,59.4497,59.6821,59.3461,59.6481,1358337,0
+TLT.US,D,20070119,000000,59.5924,59.5924,59.4048,59.4846,1305390,0
+TLT.US,D,20070122,000000,59.5924,59.7153,59.5712,59.6269,639011,0
+TLT.US,D,20070123,000000,59.5073,59.5248,59.1996,59.2342,1622379,0
+TLT.US,D,20070124,000000,59.2611,59.2882,59.1546,59.2272,685891,0
+TLT.US,D,20070125,000000,59.1192,59.1333,58.736,58.8052,2066429,0
+TLT.US,D,20070126,000000,58.6676,58.8687,58.5502,58.7577,2569798,0
+TLT.US,D,20070129,000000,58.855,58.8812,58.543,58.6254,1501817,0
+TLT.US,D,20070130,000000,58.7427,58.7577,58.6534,58.6946,1915705,0
+TLT.US,D,20070131,000000,58.6326,59.2272,58.6099,59.1893,3073756,0
+TLT.US,D,20070201,000000,59.2538,59.3314,58.8172,58.8749,1458777,0
+TLT.US,D,20070202,000000,58.8687,59.0788,58.8687,58.9509,1205097,0
+TLT.US,D,20070205,000000,59.087,59.1269,58.9214,59.0335,585019,0
+TLT.US,D,20070206,000000,58.9509,59.3826,58.9214,59.3609,1139719,0
+TLT.US,D,20070207,000000,59.4231,59.5712,59.3878,59.5315,1236898,0
+TLT.US,D,20070208,000000,59.4846,59.7006,59.4298,59.577,1449896,0
+TLT.US,D,20070209,000000,59.4181,59.4359,59.1893,59.2401,1299473,0
+TLT.US,D,20070212,000000,59.1474,59.2538,59.0395,59.1079,691664,0
+TLT.US,D,20070213,000000,59.1474,59.1474,58.9509,58.9783,1938619,0
+TLT.US,D,20070214,000000,59.1669,59.6209,59.1669,59.5381,3346665,0
+TLT.US,D,20070215,000000,59.8503,59.8845,59.7153,59.7153,1322099,0
+TLT.US,D,20070216,000000,59.8898,59.9764,59.8155,59.9241,2184314,0
+TLT.US,D,20070220,000000,59.8284,60.0674,59.8284,60.0603,1253469,0
+TLT.US,D,20070221,000000,59.8503,59.9621,59.8155,59.9564,561802,0
+TLT.US,D,20070222,000000,59.7712,59.795,59.5524,59.6341,717701,0
+TLT.US,D,20070223,000000,59.8503,60.1306,59.8224,60.0603,1088235,0
+TLT.US,D,20070226,000000,60.2677,60.4631,60.2444,60.4553,1129115,0
+TLT.US,D,20070227,000000,60.6679,61.694,60.5781,61.2198,4797300,0
+TLT.US,D,20070228,000000,60.9545,61.1622,60.7696,60.949,2517427,0
+TLT.US,D,20070301,000000,61.0355,61.1328,60.607,60.6679,3585545,0
+TLT.US,D,20070302,000000,60.8151,61.1674,60.6216,60.9799,2395987,0
+TLT.US,D,20070305,000000,61.1674,61.179,60.8855,61.0831,2226474,0
+TLT.US,D,20070306,000000,60.8855,61.0886,60.8373,60.9003,1238667,0
+TLT.US,D,20070307,000000,60.9003,61.179,60.831,61.1328,1354042,0
+TLT.US,D,20070308,000000,61.0428,61.1268,60.9197,61.0831,850099,0
+TLT.US,D,20070309,000000,60.4256,60.778,60.2936,60.4368,2270106,0
+TLT.US,D,20070312,000000,60.6613,60.831,60.629,60.6733,879228,0
+TLT.US,D,20070313,000000,60.9998,61.0762,60.831,61.0428,819172,0
+TLT.US,D,20070314,000000,60.949,61.2054,60.7345,60.7624,2511812,0
+TLT.US,D,20070315,000000,60.6789,60.8151,60.6216,60.7557,584132,0
+TLT.US,D,20070316,000000,60.6216,60.7888,60.607,60.7424,922725,0
+TLT.US,D,20070319,000000,60.5629,60.6415,60.5209,60.6151,1026409,0
+TLT.US,D,20070320,000000,60.7829,60.81,60.636,60.6475,1136609,0
+TLT.US,D,20070321,000000,60.4256,60.9065,59.9564,60.6733,2238604,0
+TLT.US,D,20070322,000000,60.493,60.493,60.0534,60.1994,2195500,0
+TLT.US,D,20070323,000000,60.2936,60.2998,60.0174,60.0255,2484598,0
+TLT.US,D,20070326,000000,59.9105,60.3484,59.8284,60.101,1129507,0
+TLT.US,D,20070327,000000,59.9241,60.0412,59.8722,59.9975,916802,0
+TLT.US,D,20070328,000000,60.1076,60.2444,59.7712,59.8782,1208223,0
+TLT.US,D,20070329,000000,59.8565,59.9423,59.7074,59.795,1217368,0
+TLT.US,D,20070330,000000,59.9308,60.1154,59.6408,59.6821,2980715,0
+TLT.US,D,20070402,000000,59.5647,59.6408,59.4988,59.5575,857219,0
+TLT.US,D,20070403,000000,59.5073,59.6065,59.4776,59.4846,912652,0
+TLT.US,D,20070404,000000,59.6065,59.7235,59.4231,59.5446,853320,0
+TLT.US,D,20070405,000000,59.5575,59.5712,59.2953,59.3249,645526,0
+TLT.US,D,20070409,000000,59.0063,59.0265,58.8994,58.9284,1899129,0
+TLT.US,D,20070410,000000,59.0788,59.1893,59.0265,59.1079,997570,0
+TLT.US,D,20070411,000000,59.1333,59.2068,59.0063,59.0695,704387,0
+TLT.US,D,20070412,000000,59.1546,59.1996,59.0063,59.0788,732264,0
+TLT.US,D,20070413,000000,59.0946,59.1333,58.8239,58.8933,825090,0
+TLT.US,D,20070416,000000,59.087,59.2742,59.087,59.2211,1233050,0
+TLT.US,D,20070417,000000,59.4181,59.5995,59.3878,59.5524,1855083,0
+TLT.US,D,20070418,000000,59.7428,59.8722,59.7364,59.8503,667230,0
+TLT.US,D,20070419,000000,59.9367,59.9683,59.6269,59.7506,1931548,0
+TLT.US,D,20070420,000000,59.795,59.795,59.5315,59.5924,982812,0
+TLT.US,D,20070423,000000,59.5849,59.8898,59.5195,59.8091,620221,0
+TLT.US,D,20070424,000000,59.795,60.0456,59.795,60.0333,1303503,0
+TLT.US,D,20070425,000000,59.8782,60.0255,59.5647,59.8224,841657,0
+TLT.US,D,20070426,000000,59.7829,59.7829,59.3924,59.3924,3029832,0
+TLT.US,D,20070427,000000,59.4988,59.5248,59.3461,59.3826,634041,0
+TLT.US,D,20070430,000000,59.7153,59.9975,59.6611,59.9975,718444,0
+TLT.US,D,20070501,000000,59.8845,59.9241,59.5647,59.8224,720659,0
+TLT.US,D,20070502,000000,59.788,59.8155,59.6884,59.788,656618,0
+TLT.US,D,20070503,000000,59.7428,59.7428,59.4988,59.6536,632530,0
+TLT.US,D,20070504,000000,59.8435,59.9241,59.8284,59.8953,387552,0
+TLT.US,D,20070507,000000,59.9621,60.0674,59.9423,60.0603,310891,0
+TLT.US,D,20070508,000000,60.1805,60.1805,59.9241,59.9241,722323,0
+TLT.US,D,20070509,000000,59.9308,59.9367,59.6683,59.6884,939135,0
+TLT.US,D,20070510,000000,59.7642,59.8898,59.7006,59.8284,768371,0
+TLT.US,D,20070511,000000,59.9241,59.9621,59.577,59.6209,1831823,0
+TLT.US,D,20070514,000000,59.6481,59.6821,59.4619,59.4619,466238,0
+TLT.US,D,20070515,000000,59.6209,59.6341,59.2611,59.4433,565642,0
+TLT.US,D,20070516,000000,59.3994,59.4919,59.3826,59.4048,886691,0
+TLT.US,D,20070517,000000,59.2211,59.3033,59.0946,59.1632,587240,0
+TLT.US,D,20070518,000000,59.0544,59.1546,58.736,58.7694,1266832,0
+TLT.US,D,20070521,000000,58.7694,58.9783,58.7016,58.9435,913602,0
+TLT.US,D,20070522,000000,58.9356,58.9509,58.5958,58.6396,1361586,0
+TLT.US,D,20070523,000000,58.7096,58.7096,58.3516,58.4732,1352646,0
+TLT.US,D,20070524,000000,58.4549,58.536,58.109,58.5242,2364332,0
+TLT.US,D,20070525,000000,58.4133,58.5502,58.367,58.3933,1116629,0
+TLT.US,D,20070529,000000,58.4836,58.5242,58.0263,58.3867,1561575,0
+TLT.US,D,20070530,000000,58.6737,58.6737,58.4057,58.5044,905262,0
+TLT.US,D,20070531,000000,58.5188,58.531,58.1652,58.3994,2552938,0
+TLT.US,D,20070601,000000,58.0736,58.7096,57.8296,57.8636,2506191,0
+TLT.US,D,20070604,000000,58.0263,58.1516,57.9181,58.1228,1298285,0
+TLT.US,D,20070605,000000,58.0678,58.0976,57.7202,57.7606,1694261,0
+TLT.US,D,20070606,000000,57.7069,57.8296,57.644,57.735,1670232,0
+TLT.US,D,20070607,000000,57.2169,57.2712,56.6041,56.6997,7411291,0
+TLT.US,D,20070608,000000,56.5277,56.8673,56.3552,56.6534,7850947,0
+TLT.US,D,20070611,000000,56.4438,56.714,56.2878,56.4902,3023059,0
+TLT.US,D,20070612,000000,56.0522,56.3956,55.5738,55.6728,13384215,0
+TLT.US,D,20070613,000000,55.9095,56.6259,55.876,56.335,12944828,0
+TLT.US,D,20070614,000000,56.2077,56.5889,56.1454,56.1933,5006487,0
+TLT.US,D,20070615,000000,56.3956,56.6041,56.2449,56.5743,8619532,0
+TLT.US,D,20070618,000000,56.5364,56.5492,55.598,56.4627,26188458,0
+TLT.US,D,20070619,000000,56.6665,57.0924,56.5967,56.9893,6833955,0
+TLT.US,D,20070620,000000,56.8046,56.843,56.5121,56.5314,4484455,0
+TLT.US,D,20070621,000000,56.4762,56.5824,56.2517,56.258,1257905,0
+TLT.US,D,20070622,000000,56.1454,56.6338,56.0783,56.6259,3134695,0
+TLT.US,D,20070625,000000,56.8878,57.0233,56.7633,56.935,1957714,0
+TLT.US,D,20070626,000000,56.9811,57.004,56.7694,56.9477,3236135,0
+TLT.US,D,20070627,000000,57.2027,57.2875,56.9207,57.004,9036800,0
+TLT.US,D,20070628,000000,57.004,57.1825,56.9085,56.9893,5343564,0
+TLT.US,D,20070629,000000,57.3577,57.6722,57.2241,57.5802,2902322,0
+TLT.US,D,20070702,000000,57.3341,57.7138,57.3341,57.6648,4158978,0
+TLT.US,D,20070703,000000,57.6362,57.6931,57.2712,57.3089,2052332,0
+TLT.US,D,20070705,000000,56.9971,57.0716,56.5967,56.6665,6789393,0
+TLT.US,D,20070706,000000,56.4762,56.4813,56.302,56.4376,2126647,0
+TLT.US,D,20070709,000000,56.6997,56.7424,56.5686,56.6399,1176546,0
+TLT.US,D,20070710,000000,57.1116,57.602,57.0794,57.602,3339967,0
+TLT.US,D,20070711,000000,57.4271,57.5277,57.004,57.004,1762147,0
+TLT.US,D,20070712,000000,57.1607,57.1825,56.6997,56.8113,2871268,0
+TLT.US,D,20070713,000000,57.0924,57.1607,56.7503,56.9617,1073748,0
+TLT.US,D,20070716,000000,57.1406,57.5418,57.1406,57.5119,1408190,0
+TLT.US,D,20070717,000000,57.3648,57.5277,57.125,57.3849,1085911,0
+TLT.US,D,20070718,000000,57.4118,57.8296,57.3341,57.6091,2716969,0
+TLT.US,D,20070719,000000,57.3924,57.644,57.3262,57.5949,1510236,0
+TLT.US,D,20070720,000000,57.7202,58.1911,57.6816,58.109,2161459,0
+TLT.US,D,20070723,000000,57.9304,58.116,57.9304,58.0189,1150665,0
+TLT.US,D,20070724,000000,58.1453,58.2474,57.9496,58.2314,1999232,0
+TLT.US,D,20070725,000000,58.1843,58.4057,58.1384,58.3516,1303261,0
+TLT.US,D,20070726,000000,58.6396,59.1269,58.5751,58.837,4241281,0
+TLT.US,D,20070727,000000,58.8497,59.1937,58.7173,59.0063,7940044,0
+TLT.US,D,20070730,000000,58.9435,59.0606,58.7577,58.837,2668308,0
+TLT.US,D,20070731,000000,58.8994,59.3249,58.7838,59.2611,3649960,0
+TLT.US,D,20070801,000000,58.9905,59.1807,58.8749,58.8994,3187135,0
+TLT.US,D,20070802,000000,58.9561,59.1192,58.8113,59.0544,3075914,0
+TLT.US,D,20070803,000000,59.0063,59.4433,59.0063,59.4433,2333566,0
+TLT.US,D,20070806,000000,59.2882,59.3033,58.9284,59.0142,1920577,0
+TLT.US,D,20070807,000000,59.1079,59.2953,58.7649,58.9624,3807131,0
+TLT.US,D,20070808,000000,58.7427,58.7427,58.0476,58.2474,9572235,0
+TLT.US,D,20070809,000000,58.6457,58.7237,57.9496,58.3295,3901254,0
+TLT.US,D,20070810,000000,58.4732,58.6099,58.1228,58.1911,2213463,0
+TLT.US,D,20070813,000000,58.087,58.4133,58.0736,58.367,1941580,0
+TLT.US,D,20070814,000000,58.1516,58.6676,58.1453,58.5188,1944686,0
+TLT.US,D,20070815,000000,58.5751,58.6457,58.3104,58.3104,1629620,0
+TLT.US,D,20070816,000000,58.7289,59.2211,58.6534,58.9072,3565147,0
+TLT.US,D,20070817,000000,58.4133,58.7577,58.1713,58.6737,3127594,0
+TLT.US,D,20070820,000000,58.7908,58.9986,58.7016,58.7096,1551196,0
+TLT.US,D,20070821,000000,58.8812,59.0946,58.8497,58.9905,2244225,0
+TLT.US,D,20070822,000000,58.8497,59.0265,58.6876,58.8933,1683003,0
+TLT.US,D,20070823,000000,58.8749,59.2742,58.837,59.1017,2394508,0
+TLT.US,D,20070824,000000,59.3391,59.5446,59.1937,59.3924,2388173,0
+TLT.US,D,20070827,000000,59.6821,59.8155,59.5924,59.7006,2345104,0
+TLT.US,D,20070828,000000,59.7829,59.9913,59.6821,59.8013,1921320,0
+TLT.US,D,20070829,000000,59.8224,60.0095,59.5995,59.6408,3974135,0
+TLT.US,D,20070830,000000,59.9026,60.1438,59.8091,60.0412,2672598,0
+TLT.US,D,20070831,000000,59.8898,60.2998,59.8565,60.0866,4087295,0
+TLT.US,D,20070904,000000,60.0534,60.2565,59.6269,59.8722,1377084,0
+TLT.US,D,20070905,000000,60.0047,60.4018,59.9764,60.3484,1880789,0
+TLT.US,D,20070906,000000,60.3739,60.4988,60.1366,60.1994,2615796,0
+TLT.US,D,20070907,000000,60.6733,61.179,60.636,61.051,4218880,0
+TLT.US,D,20070910,000000,61.179,61.7001,61.179,61.5197,3690800,0
+TLT.US,D,20070911,000000,61.4419,61.7001,61.3158,61.4748,5806319,0
+TLT.US,D,20070912,000000,61.4542,61.4829,61.1268,61.2408,6594587,0
+TLT.US,D,20070913,000000,61.051,61.0689,60.5629,60.6946,2988748,0
+TLT.US,D,20070914,000000,61.2338,61.2408,60.5891,60.7829,2007513,0
+TLT.US,D,20070917,000000,60.7206,61.1068,60.6789,61.0762,1901341,0
+TLT.US,D,20070918,000000,60.7066,61.007,60.1734,60.6151,4634008,0
+TLT.US,D,20070919,000000,59.9683,60.1805,59.7428,60.0534,5701732,0
+TLT.US,D,20070920,000000,59.6137,59.6884,58.8812,58.9146,8731956,0
+TLT.US,D,20070921,000000,59.2068,59.577,59.2068,59.4181,3280257,0
+TLT.US,D,20070924,000000,59.5124,59.6821,59.4298,59.5849,2874934,0
+TLT.US,D,20070925,000000,59.8284,59.9105,59.3826,59.3826,3717824,0
+TLT.US,D,20070926,000000,59.2342,59.577,59.1079,59.4298,3914509,0
+TLT.US,D,20070927,000000,59.6536,60.0174,59.5924,59.8435,2666831,0
+TLT.US,D,20070928,000000,60.2746,60.3877,59.6408,59.9764,1855859,0
+TLT.US,D,20071001,000000,59.9564,60.1593,59.7829,60.0866,2069978,0
+TLT.US,D,20071002,000000,59.9975,60.4185,59.9495,60.2746,1313224,0
+TLT.US,D,20071003,000000,60.3877,60.4553,59.9843,60.101,1722663,0
+TLT.US,D,20071004,000000,60.1805,60.3813,60.1076,60.3293,1669563,0
+TLT.US,D,20071005,000000,59.7006,59.788,59.2953,59.6821,3231585,0
+TLT.US,D,20071008,000000,59.3391,59.8284,59.3391,59.6341,414321,0
+TLT.US,D,20071009,000000,59.5995,59.7364,59.3461,59.5575,1332751,0
+TLT.US,D,20071010,000000,59.4776,59.7829,59.353,59.5924,1265453,0
+TLT.US,D,20071011,000000,59.1669,59.5524,59.1192,59.5315,2268187,0
+TLT.US,D,20071012,000000,59.1669,59.6137,59.1403,59.2401,1677254,0
+TLT.US,D,20071015,000000,59.1403,59.3033,59.087,59.2538,818436,0
+TLT.US,D,20071016,000000,59.2538,59.4776,59.1807,59.2742,1265453,0
+TLT.US,D,20071017,000000,59.3391,60.1366,59.3391,59.9241,3516033,0
+TLT.US,D,20071018,000000,60.2444,60.3947,60.1876,60.2565,2032557,0
+TLT.US,D,20071019,000000,60.5954,61.2467,60.582,61.1541,3789385,0
+TLT.US,D,20071022,000000,61.2338,61.2817,60.8921,61.1622,2760912,0
+TLT.US,D,20071023,000000,61.02,61.1926,60.9133,61.0831,1547987,0
+TLT.US,D,20071024,000000,61.3231,61.7894,61.2198,61.5333,4185067,0
+TLT.US,D,20071025,000000,61.56,61.6407,61.3158,61.3231,4529575,0
+TLT.US,D,20071026,000000,61.094,61.5197,61.0762,61.179,2021266,0
+TLT.US,D,20071029,000000,61.179,61.5139,61.1674,61.4218,1303160,0
+TLT.US,D,20071030,000000,61.3371,61.5259,61.1268,61.3879,2129441,0
+TLT.US,D,20071031,000000,61.179,61.3158,60.6733,60.831,3695727,0
+TLT.US,D,20071101,000000,60.8151,61.5259,60.8151,61.3508,3791750,0
+TLT.US,D,20071102,000000,61.1468,61.8838,60.987,61.547,2851433,0
+TLT.US,D,20071105,000000,61.6273,61.7894,61.3879,61.5197,1510990,0
+TLT.US,D,20071106,000000,61.2467,61.6196,61.1674,61.2198,851716,0
+TLT.US,D,20071107,000000,61.2054,61.3581,61.0644,61.331,2153849,0
+TLT.US,D,20071108,000000,61.2817,61.4829,61.1328,61.2198,3225424,0
+TLT.US,D,20071109,000000,61.547,61.9189,61.4748,61.7431,1312302,0
+TLT.US,D,20071112,000000,62.1897,62.1897,61.7503,61.9661,681216,0
+TLT.US,D,20071113,000000,61.8087,61.8533,61.6335,61.736,1651516,0
+TLT.US,D,20071114,000000,61.4881,61.8666,61.4668,61.8087,1024001,0
+TLT.US,D,20071115,000000,61.9315,62.5758,61.8533,62.3851,1941950,0
+TLT.US,D,20071116,000000,62.3807,62.67,62.3375,62.4731,1972861,0
+TLT.US,D,20071119,000000,62.5618,63.1528,62.4731,62.8778,1992061,0
+TLT.US,D,20071120,000000,62.9333,63.0695,62.7369,62.8121,2023126,0
+TLT.US,D,20071121,000000,63.1394,63.2611,63.037,63.1729,1919618,0
+TLT.US,D,20071123,000000,63.1669,63.4117,63.0854,63.3667,646889,0
+TLT.US,D,20071126,000000,63.6999,65.146,63.6307,64.6122,6548346,0
+TLT.US,D,20071127,000000,64.1929,64.3977,63.5416,64.0013,4585828,0
+TLT.US,D,20071128,000000,63.9264,64.0146,63.4383,63.5692,3088555,0
+TLT.US,D,20071129,000000,64.1042,64.5114,63.994,64.1168,2359915,0
+TLT.US,D,20071130,000000,63.4669,63.8104,63.3744,63.8037,2887475,0
+TLT.US,D,20071203,000000,64.0652,64.2891,63.7395,64.058,1882467,0
+TLT.US,D,20071204,000000,64.1585,64.2662,63.6516,64.0508,2545934,0
+TLT.US,D,20071205,000000,63.6999,63.8608,63.2489,63.2844,2760040,0
+TLT.US,D,20071206,000000,63.0905,63.1027,62.5618,62.7309,3358007,0
+TLT.US,D,20071207,000000,62.3186,62.4312,61.7809,62.0242,3211223,0
+TLT.US,D,20071210,000000,61.9527,61.9864,61.3508,61.6547,3317035,0
+TLT.US,D,20071211,000000,62.012,63.0293,61.9128,62.8657,4278869,0
+TLT.US,D,20071212,000000,61.8291,62.6355,61.7001,62.2166,3291783,0
+TLT.US,D,20071213,000000,61.9315,62.0743,61.4542,61.5393,1807712,0
+TLT.US,D,20071214,000000,61.3795,61.4668,61.179,61.253,2004151,0
+TLT.US,D,20071217,000000,61.5655,61.8838,61.4748,61.8087,3026719,0
+TLT.US,D,20071218,000000,61.9189,62.398,61.8919,62.2038,2096128,0
+TLT.US,D,20071219,000000,62.4682,63.2489,62.1145,63.0293,3331664,0
+TLT.US,D,20071220,000000,63.0501,63.46,62.884,62.8918,2454507,0
+TLT.US,D,20071221,000000,62.8041,62.8191,61.9661,61.9724,2614543,0
+TLT.US,D,20071224,000000,61.667,61.8414,61.5731,61.6811,813939,0
+TLT.US,D,20071226,000000,61.5333,61.9464,61.0355,61.141,998009,0
+TLT.US,D,20071227,000000,61.4419,61.6273,61.1853,61.56,693152,0
+TLT.US,D,20071228,000000,61.9595,62.5899,61.8603,62.5205,2910652,0
+TLT.US,D,20071231,000000,62.7246,63.0627,62.6012,62.9063,2437004,0
+TLT.US,D,20080102,000000,63.0442,64.0439,63.0101,63.8037,4378175,0
+TLT.US,D,20080103,000000,63.5485,63.8037,63.3259,63.7191,1858857,0
+TLT.US,D,20080104,000000,63.8827,64.0849,63.6879,63.7339,3579829,0
+TLT.US,D,20080107,000000,63.6719,64.0799,63.5692,64.0085,1945815,0
+TLT.US,D,20080108,000000,63.8417,64.029,63.5011,63.9342,2373744,0
+TLT.US,D,20080109,000000,64.0849,64.4309,63.9685,64.058,3259394,0
+TLT.US,D,20080110,000000,64.1368,64.1867,63.0854,63.1867,3967146,0
+TLT.US,D,20080111,000000,63.2237,63.7395,63.1394,63.6879,2770320,0
+TLT.US,D,20080114,000000,63.6879,63.919,63.5485,63.919,1340230,0
+TLT.US,D,20080115,000000,64.3321,64.6444,64.2705,64.6326,2122978,0
+TLT.US,D,20080116,000000,64.6801,64.8283,64.0439,64.1708,5184657,0
+TLT.US,D,20080117,000000,64.1929,65.0968,64.1744,65.0011,4349550,0
+TLT.US,D,20080118,000000,64.5928,64.7444,64.3747,64.5535,3959494,0
+TLT.US,D,20080122,000000,65.1785,65.3195,64.4309,65.2441,8022328,0
+TLT.US,D,20080123,000000,66.2383,66.3615,64.8234,65.0968,11295930,0
+TLT.US,D,20080124,000000,64.5928,64.7302,63.7786,63.7928,8396818,0
+TLT.US,D,20080125,000000,63.6796,64.9003,63.6376,64.868,6465610,0
+TLT.US,D,20080128,000000,64.6801,64.9003,64.4714,64.6173,2416174,0
+TLT.US,D,20080129,000000,64.4161,64.4451,63.9416,64.1807,4585720,0
+TLT.US,D,20080130,000000,64.0146,64.0737,63.2689,63.7648,5129688,0
+TLT.US,D,20080131,000000,64.4309,64.5174,63.9759,64.2141,16923358,0
+TLT.US,D,20080201,000000,64.2208,64.4977,63.9264,64.3823,6158832,0
+TLT.US,D,20080204,000000,63.8104,63.994,63.6376,63.7191,2558274,0
+TLT.US,D,20080205,000000,64.5044,64.6326,64.0737,64.2008,3837838,0
+TLT.US,D,20080206,000000,63.9759,64.1239,63.7928,64.0085,1981744,0
+TLT.US,D,20080207,000000,63.9033,63.9033,62.2298,62.6283,8016645,0
+TLT.US,D,20080208,000000,63.0442,63.3667,62.9333,63.3469,4190139,0
+TLT.US,D,20080211,000000,63.7395,64.0208,63.3667,63.6106,4378564,0
+TLT.US,D,20080212,000000,63.0905,63.3131,62.8436,63.2318,4286173,0
+TLT.US,D,20080213,000000,62.8256,63.1528,62.4682,62.5618,5469299,0
+TLT.US,D,20080214,000000,62.058,62.2622,61.2887,61.6407,11101175,0
+TLT.US,D,20080215,000000,61.9315,62.243,61.8359,62.1145,5454822,0
+TLT.US,D,20080219,000000,61.6117,61.9937,61.2735,61.4881,4306887,0
+TLT.US,D,20080220,000000,61.259,61.9128,61.2198,61.9128,3772069,0
+TLT.US,D,20080221,000000,62.2494,62.7694,62.2298,62.5694,6208475,0
+TLT.US,D,20080222,000000,62.5279,62.7694,62.1074,62.2116,2898675,0
+TLT.US,D,20080225,000000,62.1633,62.2921,61.2817,61.5731,5119236,0
+TLT.US,D,20080226,000000,61.4941,61.7503,61.3371,61.5944,3873850,0
+TLT.US,D,20080227,000000,61.8141,61.9059,61.253,61.648,3689865,0
+TLT.US,D,20080228,000000,62.4243,62.7622,62.3248,62.743,5045321,0
+TLT.US,D,20080229,000000,63.3131,63.8531,63.2237,63.7052,5653342,0
+TLT.US,D,20080303,000000,63.3259,63.6879,63.0442,63.306,3014346,0
+TLT.US,D,20080304,000000,63.5054,63.6307,62.5547,62.6898,5030739,0
+TLT.US,D,20080305,000000,62.9122,62.9122,61.8603,61.9394,5726166,0
+TLT.US,D,20080306,000000,62.0743,62.4951,61.9724,62.2701,1985929,0
+TLT.US,D,20080307,000000,63.0695,63.1106,62.0193,62.3525,5326974,0
+TLT.US,D,20080310,000000,62.6756,63.6376,62.6073,63.2689,5293952,0
+TLT.US,D,20080311,000000,62.8726,62.8918,62.3375,62.7309,4894805,0
+TLT.US,D,20080312,000000,62.9612,64.0085,62.8514,63.9416,7030838,0
+TLT.US,D,20080313,000000,64.2435,64.3531,63.0501,63.4383,8525185,0
+TLT.US,D,20080314,000000,63.9685,64.7752,63.9685,64.2208,9133816,0
+TLT.US,D,20080317,000000,64.6173,65.1091,64.4381,64.7176,4924851,0
+TLT.US,D,20080318,000000,64.4309,65.0084,64.1867,64.4714,5949844,0
+TLT.US,D,20080319,000000,64.3033,65.8948,64.3033,65.5352,7704357,0
+TLT.US,D,20080320,000000,65.5775,66.0829,65.4911,65.6962,5777518,0
+TLT.US,D,20080324,000000,65.2269,65.2269,64.3602,64.4309,8277787,0
+TLT.US,D,20080325,000000,64.4841,64.7815,64.4161,64.6954,3014752,0
+TLT.US,D,20080326,000000,64.7533,65.0341,64.3823,64.4309,2443539,0
+TLT.US,D,20080327,000000,63.9825,64.4714,63.9108,63.9759,3558442,0
+TLT.US,D,20080328,000000,64.283,64.601,64.058,64.5928,2581921,0
+TLT.US,D,20080331,000000,64.9721,65.1171,64.6744,64.8283,3766397,0
+TLT.US,D,20080401,000000,64.099,64.1239,63.4025,63.5011,5653067,0
+TLT.US,D,20080402,000000,63.5416,64.1309,63.5416,63.6376,5612269,0
+TLT.US,D,20080403,000000,63.8827,64.0013,63.6307,63.7786,4199453,0
+TLT.US,D,20080404,000000,64.3388,64.601,64.2141,64.3602,2581480,0
+TLT.US,D,20080407,000000,63.9685,64.0799,63.4801,64.0208,3301185,0
+TLT.US,D,20080408,000000,64.3457,64.39,63.7259,63.7988,1930621,0
+TLT.US,D,20080409,000000,63.9264,64.6522,63.919,64.4653,4265255,0
+TLT.US,D,20080410,000000,64.4381,64.5611,63.9342,64.2435,2731228,0
+TLT.US,D,20080411,000000,64.6252,64.8466,64.5404,64.6744,2940081,0
+TLT.US,D,20080414,000000,64.4588,64.6954,64.2141,64.2971,4729015,0
+TLT.US,D,20080415,000000,63.8295,63.9416,63.4801,63.5011,4173613,0
+TLT.US,D,20080416,000000,63.4117,63.5905,62.4876,62.8778,6938958,0
+TLT.US,D,20080417,000000,62.8575,62.995,62.3602,62.7694,2987949,0
+TLT.US,D,20080418,000000,62.198,62.7891,62.0743,62.7176,3253741,0
+TLT.US,D,20080421,000000,62.4731,63.0627,62.398,62.9678,4150171,0
+TLT.US,D,20080422,000000,62.8121,63.3259,62.8121,63.1796,2662188,0
+TLT.US,D,20080423,000000,62.9333,63.299,62.5547,62.9742,1806101,0
+TLT.US,D,20080424,000000,62.3745,62.5091,62.0664,62.4382,4753397,0
+TLT.US,D,20080425,000000,62.2921,62.3672,61.8603,62.0743,2576730,0
+TLT.US,D,20080428,000000,61.8779,62.4312,61.8018,62.2622,2786521,0
+TLT.US,D,20080429,000000,62.4525,62.7753,62.2997,62.5011,1877227,0
+TLT.US,D,20080430,000000,62.4795,63.0101,62.0938,62.9477,4182278,0
+TLT.US,D,20080501,000000,63.1669,63.3131,62.4525,62.7246,4772517,0
+TLT.US,D,20080502,000000,62.0432,62.4731,61.8838,61.9315,4039284,0
+TLT.US,D,20080505,000000,62.1014,62.1074,61.6117,61.9315,1936643,0
+TLT.US,D,20080506,000000,62.2038,62.2494,61.3795,61.4881,5972231,0
+TLT.US,D,20080507,000000,61.3371,61.8141,61.259,61.7503,5733554,0
+TLT.US,D,20080508,000000,61.8219,62.3315,61.8087,62.3049,4185365,0
+TLT.US,D,20080509,000000,62.6898,62.7815,62.3375,62.5343,3053411,0
+TLT.US,D,20080512,000000,62.7098,62.9796,62.4312,62.4382,2880508,0
+TLT.US,D,20080513,000000,62.082,62.2298,61.7281,61.758,3140765,0
+TLT.US,D,20080514,000000,62.198,62.2038,61.331,61.7894,3847114,0
+TLT.US,D,20080515,000000,61.6335,62.4172,61.5795,62.3457,3201331,0
+TLT.US,D,20080516,000000,62.1145,62.7974,62.0432,62.087,2814266,0
+TLT.US,D,20080519,000000,62.3745,62.3745,61.7207,62.1704,1994127,0
+TLT.US,D,20080520,000000,62.4951,62.5343,62.1267,62.4951,2168398,0
+TLT.US,D,20080521,000000,62.2298,62.6503,62.1014,62.5091,2606469,0
+TLT.US,D,20080522,000000,62.1477,62.1477,61.4159,61.7732,4224387,0
+TLT.US,D,20080523,000000,62.082,62.398,61.9937,62.0373,2665503,0
+TLT.US,D,20080527,000000,61.7809,61.8993,61.5078,61.6196,2937481,0
+TLT.US,D,20080528,000000,61.2054,61.2887,60.941,61.0762,4808380,0
+TLT.US,D,20080529,000000,60.8508,60.9133,60.2618,60.636,4884825,0
+TLT.US,D,20080530,000000,60.9349,61.141,60.8855,61.0355,3719859,0
+TLT.US,D,20080602,000000,60.831,61.2735,60.5891,61.051,4550436,0
+TLT.US,D,20080603,000000,60.8855,61.8018,60.7134,61.4881,3620537,0
+TLT.US,D,20080604,000000,61.7894,61.7894,60.778,60.941,4160941,0
+TLT.US,D,20080605,000000,60.7206,60.8642,60.4701,60.5781,3893429,0
+TLT.US,D,20080606,000000,61.141,61.5795,60.987,61.3581,5716627,0
+TLT.US,D,20080609,000000,61.1674,61.7894,60.9747,61.3581,2680234,0
+TLT.US,D,20080610,000000,61.2817,61.3231,60.6415,60.9593,2862579,0
+TLT.US,D,20080611,000000,60.8799,61.331,60.6475,60.8151,3350958,0
+TLT.US,D,20080612,000000,60.5476,60.6009,60.0456,60.2119,6527793,0
+TLT.US,D,20080613,000000,60.1523,60.5342,59.9495,60.0804,2934057,0
+TLT.US,D,20080616,000000,60.2444,60.2874,59.9105,60.0939,2598516,0
+TLT.US,D,20080617,000000,60.2677,60.3484,59.8898,60.2188,2532536,0
+TLT.US,D,20080618,000000,60.3607,60.8237,60.2331,60.7206,3831070,0
+TLT.US,D,20080619,000000,60.5209,60.6733,60.1917,60.3607,2515346,0
+TLT.US,D,20080620,000000,60.8036,60.8921,60.636,60.7134,6775961,0
+TLT.US,D,20080623,000000,60.9003,61.1328,60.7274,60.8441,2357975,0
+TLT.US,D,20080624,000000,61.0994,61.3956,60.941,61.2408,4612676,0
+TLT.US,D,20080625,000000,61.2817,61.3581,60.7134,61.2735,4809649,0
+TLT.US,D,20080626,000000,61.5197,61.8219,61.3795,61.687,5993982,0
+TLT.US,D,20080627,000000,62.012,62.4951,61.8291,62.4111,6130890,0
+TLT.US,D,20080630,000000,62.4731,62.7489,62.2494,62.4243,5536499,0
+TLT.US,D,20080701,000000,62.664,62.7176,61.9788,62.0504,5628463,0
+TLT.US,D,20080702,000000,62.1704,62.4525,62.1074,62.3807,3570207,0
+TLT.US,D,20080703,000000,62.0002,62.398,61.8838,62.243,2078361,0
+TLT.US,D,20080707,000000,62.243,62.9742,61.9128,62.5279,5219162,0
+TLT.US,D,20080708,000000,62.5343,62.9678,62.4795,62.9333,3219481,0
+TLT.US,D,20080709,000000,62.8316,63.306,62.8191,63.2096,2340024,0
+TLT.US,D,20080710,000000,63.0966,63.3898,62.8316,63.2027,4028576,0
+TLT.US,D,20080711,000000,63.2237,63.3744,62.1014,62.3049,8087083,0
+TLT.US,D,20080714,000000,62.4525,63.0501,62.3912,62.8514,6116904,0
+TLT.US,D,20080715,000000,62.9205,63.1606,62.67,62.8316,6717588,0
+TLT.US,D,20080716,000000,62.2494,62.3602,61.662,61.694,5082263,0
+TLT.US,D,20080717,000000,61.694,61.9315,61.2198,61.3795,8726980,0
+TLT.US,D,20080718,000000,61.3581,61.6547,61.051,61.1468,5140427,0
+TLT.US,D,20080721,000000,61.1468,61.4542,61.0142,61.3879,5409643,0
+TLT.US,D,20080722,000000,61.2735,61.3581,60.8642,61.0831,3957092,0
+TLT.US,D,20080723,000000,60.992,61.094,60.6733,60.9593,4248068,0
+TLT.US,D,20080724,000000,61.0831,61.687,61.0831,61.553,3865443,0
+TLT.US,D,20080725,000000,61.2125,61.4159,60.8441,60.941,5569471,0
+TLT.US,D,20080728,000000,61.4881,61.8414,61.3158,61.553,1887246,0
+TLT.US,D,20080729,000000,61.2887,61.5139,61.0586,61.3037,1995463,0
+TLT.US,D,20080730,000000,60.9065,61.7122,60.8642,61.3651,2466493,0
+TLT.US,D,20080731,000000,62.0047,62.2298,61.7001,61.9724,5766828,0
+TLT.US,D,20080801,000000,61.5017,61.8993,61.4078,61.8838,2669537,0
+TLT.US,D,20080804,000000,61.5795,61.9527,61.5259,61.7431,3002598,0
+TLT.US,D,20080805,000000,61.758,61.9261,61.259,61.2817,3241123,0
+TLT.US,D,20080806,000000,61.1206,61.1206,60.7206,61.0355,4643775,0
+TLT.US,D,20080807,000000,61.2662,62.1267,61.1328,62.0242,4090717,0
+TLT.US,D,20080808,000000,62.1198,62.2494,61.8838,62.198,1531448,0
+TLT.US,D,20080811,000000,62.0432,62.0432,61.2467,61.5997,5827010,0
+TLT.US,D,20080812,000000,62.0664,62.2166,61.9937,62.1765,1945125,0
+TLT.US,D,20080813,000000,62.398,62.4312,61.8359,61.9595,2870015,0
+TLT.US,D,20080814,000000,62.3745,62.6012,62.243,62.3602,3853638,0
+TLT.US,D,20080815,000000,62.6503,63.0101,62.5835,62.8999,2906315,0
+TLT.US,D,20080818,000000,62.9249,63.237,62.8436,63.1468,1868398,0
+TLT.US,D,20080819,000000,63.1669,63.2318,62.7974,62.9063,2876446,0
+TLT.US,D,20080820,000000,63.1265,63.3532,62.9742,63.0854,3697881,0
+TLT.US,D,20080821,000000,63.299,63.299,62.7035,62.9678,3353315,0
+TLT.US,D,20080822,000000,62.9477,62.987,62.6283,62.9249,2943460,0
+TLT.US,D,20080825,000000,63.6307,63.7723,63.4462,63.5546,3000143,0
+TLT.US,D,20080826,000000,63.5213,63.6879,63.3532,63.6106,1879876,0
+TLT.US,D,20080827,000000,63.2027,63.7454,63.1669,63.7191,2300569,0
+TLT.US,D,20080828,000000,63.4853,63.8224,63.3392,63.7259,2790375,0
+TLT.US,D,20080829,000000,63.5623,63.659,63.2175,63.4383,2572341,0
+TLT.US,D,20080902,000000,62.8575,63.8224,62.7622,63.7988,4313286,0
+TLT.US,D,20080903,000000,63.7339,64.1516,63.7259,64.0737,3113586,0
+TLT.US,D,20080904,000000,64.2208,64.601,64.099,64.5805,4511110,0
+TLT.US,D,20080905,000000,64.9127,65.1091,64.5044,64.5466,6165318,0
+TLT.US,D,20080908,000000,64.1585,64.8234,63.9264,64.8234,8026293,0
+TLT.US,D,20080909,000000,64.7886,65.4972,64.5875,65.4633,5754228,0
+TLT.US,D,20080910,000000,64.8879,65.3468,64.7815,65.055,3561665,0
+TLT.US,D,20080911,000000,65.4352,65.4854,64.9003,65.0202,5313109,0
+TLT.US,D,20080912,000000,65.0402,65.1246,64.058,64.1807,6121086,0
+TLT.US,D,20080915,000000,65.0897,66.3692,64.9469,66.2662,8712467,0
+TLT.US,D,20080916,000000,68.088,68.1844,66.1893,66.2518,9887453,0
+TLT.US,D,20080917,000000,66.8737,67.1849,66.069,66.5831,6465899,0
+TLT.US,D,20080918,000000,66.2188,66.5831,65.5214,65.6088,6195254,0
+TLT.US,D,20080919,000000,63.4538,64.2363,63.3469,63.5284,10604555,0
+TLT.US,D,20080922,000000,62.8256,63.5213,62.6012,63.5213,6991083,0
+TLT.US,D,20080923,000000,63.2844,63.6168,62.9612,63.276,3307381,0
+TLT.US,D,20080924,000000,63.5284,64.058,63.276,63.5546,1501215,0
+TLT.US,D,20080925,000000,63.9478,63.9478,62.9742,63.4249,2782578,0
+TLT.US,D,20080926,000000,63.5966,64.0849,63.5966,63.8827,2947700,0
+TLT.US,D,20080929,000000,64.3388,66.2048,64.3321,65.744,7099682,0
+TLT.US,D,20080930,000000,65.6008,65.772,63.9546,64.1439,2008816,0
+TLT.US,D,20081001,000000,64.923,65.5089,64.1867,64.7533,2614844,0
+TLT.US,D,20081002,000000,65.2862,65.4711,64.9469,65.2743,1378358,0
+TLT.US,D,20081003,000000,65.8336,66.1121,64.5535,65.8474,2814995,0
+TLT.US,D,20081006,000000,66.7543,67.5104,66.673,67.0453,4298817,0
+TLT.US,D,20081007,000000,66.4694,67.3798,66.2383,66.8404,2916897,0
+TLT.US,D,20081008,000000,67.3858,67.5636,65.3598,65.8826,5009425,0
+TLT.US,D,20081009,000000,65.8274,66.0474,65.0482,65.3274,2640860,0
+TLT.US,D,20081010,000000,65.3137,65.5159,64.5676,64.868,3254084,0
+TLT.US,D,20081013,000000,64.2971,64.868,63.7259,64.0375,2266123,0
+TLT.US,D,20081014,000000,63.7191,64.4024,63.4801,63.6228,3106257,0
+TLT.US,D,20081015,000000,63.6307,64.2517,63.1528,64.2283,2144030,0
+TLT.US,D,20081016,000000,64.2141,64.4087,63.6719,63.8952,1572653,0
+TLT.US,D,20081017,000000,64.0146,64.1585,62.884,63.46,2502570,0
+TLT.US,D,20081020,000000,63.1669,64.1807,63.1141,63.9685,1696210,0
+TLT.US,D,20081021,000000,64.283,64.8947,64.0508,64.3033,1839599,0
+TLT.US,D,20081022,000000,64.98,65.9114,64.803,65.6088,1584603,0
+TLT.US,D,20081023,000000,66.2188,66.8537,65.456,66.0988,2665382,0
+TLT.US,D,20081024,000000,66.807,66.9621,65.206,65.3928,2212425,0
+TLT.US,D,20081027,000000,66.0988,66.3937,65.0968,65.442,2269226,0
+TLT.US,D,20081028,000000,65.0202,65.5089,64.325,64.4903,2226887,0
+TLT.US,D,20081029,000000,64.7444,64.9072,63.8341,64.1646,2586040,0
+TLT.US,D,20081030,000000,63.8827,64.092,63.4117,63.5837,1961309,0
+TLT.US,D,20081031,000000,63.9825,64.1708,62.6355,62.7553,3376229,0
+TLT.US,D,20081103,000000,62.6816,62.9477,62.4312,62.6756,1644253,0
+TLT.US,D,20081104,000000,62.8436,64.029,62.5957,63.847,2379651,0
+TLT.US,D,20081105,000000,64.1516,64.6744,63.8159,64.6067,2857262,0
+TLT.US,D,20081106,000000,63.9546,64.2585,63.4189,64.1439,1360360,0
+TLT.US,D,20081107,000000,63.8952,63.8952,63.2427,63.7259,1889002,0
+TLT.US,D,20081110,000000,63.4117,64.2891,63.332,64.0375,2000007,0
+TLT.US,D,20081111,000000,64.3679,64.7752,64.1929,64.2208,1029461,0
+TLT.US,D,20081112,000000,64.6122,64.9469,64.3321,64.6326,1774138,0
+TLT.US,D,20081113,000000,64.1646,64.3977,63.0442,63.0905,2413882,0
+TLT.US,D,20081114,000000,64.2971,64.535,64.0849,64.3388,1567392,0
+TLT.US,D,20081117,000000,64.6801,64.9178,64.4239,64.6173,725557,0
+TLT.US,D,20081118,000000,65.1606,65.5775,64.8754,65.456,1367902,0
+TLT.US,D,20081119,000000,65.8948,67.1794,65.7169,67.1303,3091967,0
+TLT.US,D,20081120,000000,68.8359,70.6059,68.348,70.5995,8076038,0
+TLT.US,D,20081121,000000,69.7995,70.2943,68.5849,69.5797,4806333,0
+TLT.US,D,20081124,000000,69.056,69.1502,68.2794,68.4917,2347788,0
+TLT.US,D,20081125,000000,70.2731,70.6259,69.4144,70.5043,3894389,0
+TLT.US,D,20081126,000000,70.7958,71.4035,70.3692,70.5995,3812946,0
+TLT.US,D,20081128,000000,71.153,71.6396,70.9457,71.4725,1462104,0
+TLT.US,D,20081201,000000,72.8428,74.648,72.4223,73.9581,5963421,0
+TLT.US,D,20081202,000000,73.3944,74.6152,73.1393,74.2436,4865394,0
+TLT.US,D,20081203,000000,74.5485,74.9126,73.3944,74.4484,4365086,0
+TLT.US,D,20081204,000000,75.1303,76.0424,74.6152,75.9161,4180326,0
+TLT.US,D,20081205,000000,75.6794,76.4028,74.648,74.6902,6741494,0
+TLT.US,D,20081208,000000,74.6902,75.2119,74.157,74.5236,3135117,0
+TLT.US,D,20081209,000000,74.7561,76.0736,74.5326,75.9992,3040412,0
+TLT.US,D,20081210,000000,75.2934,75.8194,75.1225,75.8194,3572046,0
+TLT.US,D,20081211,000000,75.838,76.0052,74.9472,75.9612,3575567,0
+TLT.US,D,20081212,000000,76.0815,76.096,74.5925,75.9612,3767521,0
+TLT.US,D,20081215,000000,75.9457,77.0321,75.7477,76.8287,2525940,0
+TLT.US,D,20081216,000000,77.125,79.0422,77.047,78.7338,5938969,0
+TLT.US,D,20081217,000000,81.6232,81.8726,80.5946,80.8535,9514260,0
+TLT.US,D,20081218,000000,81.6077,83.2847,81.4061,82.5847,6570517,0
+TLT.US,D,20081219,000000,82.0984,83.1724,81.9718,82.6697,3947095,0
+TLT.US,D,20081222,000000,82.7551,82.7551,81.5995,82.0097,3287838,0
+TLT.US,D,20081223,000000,81.2153,82.1407,81.0446,81.8993,2584834,0
+TLT.US,D,20081224,000000,81.5995,82.0097,81.531,81.715,1061249,0
+TLT.US,D,20081226,000000,82.2125,82.4671,81.9149,81.9916,672122,0
+TLT.US,D,20081229,000000,82.0907,82.4991,81.5243,81.6077,2094399,0
+TLT.US,D,20081230,000000,81.4381,82.4348,81.1666,82.4183,3831823,0
+TLT.US,D,20081231,000000,82.0742,82.4917,80.3607,80.6549,4049989,0
+TLT.US,D,20090102,000000,81.1496,81.4061,78.6597,78.6597,5124062,0
+TLT.US,D,20090105,000000,78.1372,78.5363,76.1206,76.6441,7980954,0
+TLT.US,D,20090106,000000,75.4632,76.5772,75.0412,75.853,6079486,0
+TLT.US,D,20090107,000000,75.6875,76.1752,75.3079,76.1588,3770232,0
+TLT.US,D,20090108,000000,76.1505,76.3482,75.71,76.096,3851213,0
+TLT.US,D,20090109,000000,75.353,76.6441,75.2295,76.2125,4034940,0
+TLT.US,D,20090112,000000,75.4323,77.0952,75.4323,76.9997,3642935,0
+TLT.US,D,20090113,000000,76.7277,77.1109,76.3806,77.0822,2614256,0
+TLT.US,D,20090114,000000,77.4934,78.4559,77.4934,78.3584,3690218,0
+TLT.US,D,20090115,000000,78.5662,79.059,78.1204,78.4889,4182084,0
+TLT.US,D,20090116,000000,76.6804,78.4889,76.6529,77.2632,4429733,0
+TLT.US,D,20090120,000000,75.9068,77.4764,75.8692,77.2551,4834606,0
+TLT.US,D,20090121,000000,75.6643,76.4229,74.6399,74.8117,4198080,0
+TLT.US,D,20090122,000000,74.7678,74.8843,72.9313,73.3801,5941294,0
+TLT.US,D,20090123,000000,72.9582,73.2252,72.1267,72.804,3958594,0
+TLT.US,D,20090126,000000,72.6326,72.8918,71.8674,72.1693,3314593,0
+TLT.US,D,20090127,000000,72.8769,74.088,72.7625,73.8618,5060904,0
+TLT.US,D,20090128,000000,73.8969,74.2349,71.4725,72.0191,6431635,0
+TLT.US,D,20090129,000000,71.3597,71.8728,70.0833,70.3618,5509087,0
+TLT.US,D,20090130,000000,70.6804,70.8947,69.9246,70.1407,3891133,0
+TLT.US,D,20090202,000000,70.3224,71.4457,69.8926,71.2477,3993993,0
+TLT.US,D,20090203,000000,70.512,70.8685,69.4627,69.5498,4210302,0
+TLT.US,D,20090204,000000,69.4627,69.5437,68.6988,69.3106,3409992,0
+TLT.US,D,20090205,000000,69.7939,70.2288,69.1001,69.3707,3371711,0
+TLT.US,D,20090206,000000,69.1261,69.5375,68.8878,69.1502,2466539,0
+TLT.US,D,20090209,000000,68.7489,69.4072,68.3198,69.3779,3339920,0
+TLT.US,D,20090210,000000,70.3826,70.9595,69.9317,70.8822,5595771,0
+TLT.US,D,20090211,000000,71.4648,71.9961,71.3423,71.8057,4103493,0
+TLT.US,D,20090212,000000,71.6457,71.7838,70.8099,71.1313,2689893,0
+TLT.US,D,20090213,000000,70.2731,70.2731,69.112,69.2307,3651084,0
+TLT.US,D,20090217,000000,70.6804,71.4306,70.5463,71.3896,4162168,0
+TLT.US,D,20090218,000000,71.6968,72.0384,70.512,70.7836,4095536,0
+TLT.US,D,20090219,000000,69.4213,70.3482,69.112,69.5797,4763226,0
+TLT.US,D,20090220,000000,70.4905,71.0954,69.831,70.255,6319094,0
+TLT.US,D,20090223,000000,70.0403,70.903,69.7465,70.903,3977001,0
+TLT.US,D,20090224,000000,71.458,72.1196,70.827,70.827,6208169,0
+TLT.US,D,20090225,000000,71.1468,71.3159,69.6551,70.014,5780899,0
+TLT.US,D,20090226,000000,69.5437,69.8051,68.9447,69.2724,3862380,0
+TLT.US,D,20090227,000000,69.3441,69.6426,68.4241,68.874,4833603,0
+TLT.US,D,20090302,000000,69.1067,69.8189,69.0167,69.8189,4884206,0
+TLT.US,D,20090303,000000,69.112,70.0202,68.8285,69.3598,4563015,0
+TLT.US,D,20090304,000000,68.6079,69.1261,68.3892,69.0336,4701315,0
+TLT.US,D,20090305,000000,70.3224,71.2819,69.9246,70.9595,6748595,0
+TLT.US,D,20090306,000000,70.4822,71.6396,70.3692,70.4822,4624211,0
+TLT.US,D,20090309,000000,70.6533,70.6804,69.7164,70.0763,3062536,0
+TLT.US,D,20090310,000000,69.2455,69.4627,68.6221,68.7288,3849668,0
+TLT.US,D,20090311,000000,68.4785,69.4703,68.2315,69.4703,4587808,0
+TLT.US,D,20090312,000000,69.4018,70.2869,69.1657,69.7995,5264182,0
+TLT.US,D,20090313,000000,69.4627,70.2288,69.178,69.4496,3703793,0
+TLT.US,D,20090316,000000,68.1578,68.5849,67.9432,68.355,4830396,0
+TLT.US,D,20090317,000000,68.7692,69.178,67.868,67.9794,4550163,0
+TLT.US,D,20090318,000000,68.3626,73.062,68.2116,70.5587,12691403,0
+TLT.US,D,20090319,000000,71.4035,71.4306,70.4552,70.6471,5400350,0
+TLT.US,D,20090320,000000,70.7296,70.9825,70.162,70.255,5147096,0
+TLT.US,D,20090323,000000,70.5043,70.5927,69.6146,69.6486,3101810,0
+TLT.US,D,20090324,000000,69.0863,71.0954,68.9099,70.3091,8101744,0
+TLT.US,D,20090325,000000,69.8248,70.1228,69.1657,69.3672,3771226,0
+TLT.US,D,20090326,000000,69.2513,70.3482,69.0644,70.1682,3528191,0
+TLT.US,D,20090327,000000,70.4106,70.9383,70.014,70.687,2742249,0
+TLT.US,D,20090330,000000,71.2819,71.5762,70.266,70.9595,3402139,0
+TLT.US,D,20090331,000000,71.0112,71.5254,70.9825,71.4648,1619000,0
+TLT.US,D,20090401,000000,71.7398,72.0384,71.3423,71.907,3525389,0
+TLT.US,D,20090402,000000,71.5889,71.7039,70.8764,71.0318,2612679,0
+TLT.US,D,20090403,000000,70.9247,71.0954,69.4018,69.5797,4906098,0
+TLT.US,D,20090406,000000,69.9974,70.0343,69.1067,69.2796,2097504,0
+TLT.US,D,20090407,000000,69.3237,69.839,69.2796,69.4561,1941569,0
+TLT.US,D,20090408,000000,69.6832,70.2154,69.6,70.0763,1490692,0
+TLT.US,D,20090409,000000,69.2724,69.754,68.9447,69.192,1610523,0
+TLT.US,D,20090413,000000,69.6076,69.9766,69.587,69.8248,1400142,0
+TLT.US,D,20090414,000000,69.7995,70.4474,69.587,70.1973,1976159,0
+TLT.US,D,20090415,000000,70.3969,70.512,69.5498,70.0763,1704648,0
+TLT.US,D,20090416,000000,69.5325,69.9317,69.4835,69.5181,1561385,0
+TLT.US,D,20090417,000000,69.2724,69.4344,68.5337,68.756,3820313,0
+TLT.US,D,20090420,000000,69.3847,69.8995,69.2584,69.7939,2535831,0
+TLT.US,D,20090421,000000,70.3345,70.4474,69.1067,69.1067,2666287,0
+TLT.US,D,20090422,000000,69.2584,69.3385,68.355,68.684,3369680,0
+TLT.US,D,20090423,000000,68.5186,68.7893,68.2385,68.6763,2497290,0
+TLT.US,D,20090424,000000,68.1378,68.2661,67.6731,67.9865,4185971,0
+TLT.US,D,20090427,000000,68.327,68.41,67.6465,68.2794,3394023,0
+TLT.US,D,20090428,000000,68.6147,68.6683,66.9914,67.1642,3450278,0
+TLT.US,D,20090429,000000,67.3798,67.66,66.3539,66.5691,5550664,0
+TLT.US,D,20090430,000000,66.2383,66.4949,65.8404,66.3073,4109498,0
+TLT.US,D,20090501,000000,65.653,65.772,65.2862,65.6466,4100506,0
+TLT.US,D,20090504,000000,65.8232,66.1304,65.4352,65.8675,3323156,0
+TLT.US,D,20090505,000000,65.8879,66.1358,65.4135,65.787,2024949,0
+TLT.US,D,20090506,000000,65.653,66.2518,65.5775,65.6287,3026219,0
+TLT.US,D,20090507,000000,64.8618,65.3723,63.7723,64.029,8514782,0
+TLT.US,D,20090508,000000,64.2363,64.4903,63.9825,64.1807,3244396,0
+TLT.US,D,20090511,000000,64.9319,65.206,64.7602,65.0968,3209737,0
+TLT.US,D,20090512,000000,65.0202,65.5894,64.7677,65.3344,3409124,0
+TLT.US,D,20090513,000000,65.8232,66.2048,65.7371,66.042,2836276,0
+TLT.US,D,20090514,000000,65.9829,66.4237,65.7804,66.3001,2521397,0
+TLT.US,D,20090515,000000,66.2518,66.2871,65.8879,66.28,3411760,0
+TLT.US,D,20090518,000000,66.2588,66.3246,65.1533,65.252,3305405,0
+TLT.US,D,20090519,000000,65.0277,65.2207,64.7025,64.9072,2402527,0
+TLT.US,D,20090520,000000,64.855,65.6816,64.7886,65.5894,4179887,0
+TLT.US,D,20090521,000000,65.9524,66.0102,63.7864,63.9416,7058435,0
+TLT.US,D,20090522,000000,63.4249,63.8738,63.1106,63.2318,6633639,0
+TLT.US,D,20090526,000000,63.5837,63.6168,62.2781,62.2781,5377144,0
+TLT.US,D,20090527,000000,62.3602,62.5899,61.0994,61.1721,11080329,0
+TLT.US,D,20090528,000000,62.0373,62.1826,60.9998,62.058,14535011,0
+TLT.US,D,20090529,000000,61.9937,63.7052,61.9527,63.665,7021137,0
+TLT.US,D,20090601,000000,62.4243,62.4525,61.2268,61.5795,10334992,0
+TLT.US,D,20090602,000000,61.9315,62.0373,61.3727,61.9128,7490761,0
+TLT.US,D,20090603,000000,62.1704,62.6073,61.7431,62.4951,9950878,0
+TLT.US,D,20090604,000000,61.8141,62.0047,61.007,61.1996,8044670,0
+TLT.US,D,20090605,000000,60.7829,61.4542,60.541,60.7345,12485840,0
+TLT.US,D,20090608,000000,61.1206,61.3371,60.493,60.582,6042218,0
+TLT.US,D,20090609,000000,60.9747,61.0586,60.3341,60.5781,8944055,0
+TLT.US,D,20090610,000000,60.0804,60.4553,59.1937,59.6209,17961846,0
+TLT.US,D,20090611,000000,59.3314,60.5209,59.2812,60.2811,15818137,0
+TLT.US,D,20090612,000000,60.4501,61.2817,60.4501,60.8237,9773189,0
+TLT.US,D,20090615,000000,61.2054,61.6196,61.1674,61.3727,6683910,0
+TLT.US,D,20090616,000000,61.4941,62.4876,61.3879,62.4382,7953521,0
+TLT.US,D,20090617,000000,62.5011,63.0966,62.087,62.087,10645889,0
+TLT.US,D,20090618,000000,61.687,61.9128,60.9197,61.1468,10050500,0
+TLT.US,D,20090619,000000,61.0689,61.9937,60.987,61.9864,7027437,0
+TLT.US,D,20090622,000000,62.4951,62.8121,62.2369,62.5899,5846271,0
+TLT.US,D,20090623,000000,62.7176,63.4189,62.5899,63.3259,7928270,0
+TLT.US,D,20090624,000000,63.3131,63.5966,62.6419,62.6898,9698637,0
+TLT.US,D,20090625,000000,63.024,63.8827,62.6503,63.8341,10561459,0
+TLT.US,D,20090626,000000,63.9685,64.1585,63.6955,63.9478,5991176,0
+TLT.US,D,20090629,000000,64.2705,64.4771,63.9416,64.0439,6412029,0
+TLT.US,D,20090630,000000,63.6796,64.2971,63.4189,63.9342,5537735,0
+TLT.US,D,20090701,000000,63.1528,63.6106,63.037,63.6028,4999656,0
+TLT.US,D,20090702,000000,63.7723,63.9618,63.5485,63.7517,3912453,0
+TLT.US,D,20090706,000000,63.5837,63.7454,63.1325,63.6307,2790781,0
+TLT.US,D,20090707,000000,63.2928,64.1439,63.2844,64.058,3834708,0
+TLT.US,D,20090708,000000,64.3033,65.4483,64.1516,65.2391,11704584,0
+TLT.US,D,20090709,000000,64.4653,64.7176,63.847,64.4653,7766873,0
+TLT.US,D,20090710,000000,64.6386,65.1246,64.5174,65.055,5889842,0
+TLT.US,D,20090713,000000,65.1171,65.3057,64.601,64.6884,3852374,0
+TLT.US,D,20090714,000000,64.0652,64.3102,63.3469,63.6168,5368084,0
+TLT.US,D,20090715,000000,62.6419,62.8726,61.9724,61.9788,6906640,0
+TLT.US,D,20090716,000000,62.743,62.995,62.5343,62.6503,6249802,0
+TLT.US,D,20090717,000000,62.1267,62.4382,61.6811,61.6811,5688463,0
+TLT.US,D,20090720,000000,61.4218,62.5279,61.3879,62.0047,6562434,0
+TLT.US,D,20090721,000000,61.8291,63.3469,61.7122,63.2427,5761773,0
+TLT.US,D,20090722,000000,63.1394,63.2318,62.4382,62.6756,2938711,0
+TLT.US,D,20090723,000000,62.7098,62.7369,61.2268,61.5259,5650294,0
+TLT.US,D,20090724,000000,61.5197,61.8291,61.3651,61.8291,2611178,0
+TLT.US,D,20090727,000000,60.9998,61.2887,60.8036,61.1145,4076892,0
+TLT.US,D,20090728,000000,61.331,62.0743,61.1328,61.6547,4918206,0
+TLT.US,D,20090729,000000,62.3123,62.3912,61.4829,61.9937,4306944,0
+TLT.US,D,20090730,000000,61.8838,62.9742,61.6738,62.8726,5976836,0
+TLT.US,D,20090731,000000,63.4462,64.1309,63.0627,64.099,8427879,0
+TLT.US,D,20090803,000000,63.4189,63.46,62.6073,62.9122,5961293,0
+TLT.US,D,20090804,000000,63.299,63.3603,61.9724,62.4111,5668527,0
+TLT.US,D,20090805,000000,61.7281,62.7035,61.4354,61.4829,6594563,0
+TLT.US,D,20090806,000000,61.4542,62.1198,61.1268,61.687,4775722,0
+TLT.US,D,20090807,000000,61.1268,61.4748,60.992,61.1721,5240940,0
+TLT.US,D,20090810,000000,61.1853,61.9527,61.1206,61.9394,4660233,0
+TLT.US,D,20090811,000000,62.4613,62.7815,62.1897,62.6565,5440070,0
+TLT.US,D,20090812,000000,62.839,62.9205,61.5795,61.9864,6995453,0
+TLT.US,D,20090813,000000,62.058,62.9742,61.8603,62.8657,5801775,0
+TLT.US,D,20090814,000000,63.0775,63.6879,63.0179,63.1106,6523706,0
+TLT.US,D,20090817,000000,63.5136,64.058,63.46,64.0439,5281205,0
+TLT.US,D,20090818,000000,63.994,64.0737,63.5546,63.6719,3783506,0
+TLT.US,D,20090819,000000,64.3388,64.4771,63.8224,64.1929,5204195,0
+TLT.US,D,20090820,000000,64.4841,64.817,64.0799,64.7237,4855660,0
+TLT.US,D,20090821,000000,64.6522,64.7176,63.3818,63.3951,9260687,0
+TLT.US,D,20090824,000000,63.2027,64.5404,63.1796,64.5404,6597616,0
+TLT.US,D,20090825,000000,64.4771,64.9597,64.1646,64.9072,4969557,0
+TLT.US,D,20090826,000000,65.0202,65.2743,64.8389,65.206,4771505,0
+TLT.US,D,20090827,000000,65.0202,65.3195,64.7176,64.9469,3718571,0
+TLT.US,D,20090828,000000,64.5248,65.2441,64.4381,65.2441,3065567,0
+TLT.US,D,20090831,000000,65.146,65.4854,64.7371,65.3057,4289450,0
+TLT.US,D,20090901,000000,64.7815,65.293,64.3181,64.9397,4887436,0
+TLT.US,D,20090902,000000,65.2269,66.0236,65.0614,65.8879,6426996,0
+TLT.US,D,20090903,000000,65.4711,65.653,65.2743,65.4854,3999305,0
+TLT.US,D,20090904,000000,65.2014,65.3057,64.2662,64.3679,5388582,0
+TLT.US,D,20090908,000000,63.868,64.4771,63.7928,63.9108,3651955,0
+TLT.US,D,20090909,000000,63.474,63.8341,63.2237,63.8341,4707300,0
+TLT.US,D,20090910,000000,64.1744,65.3794,64.1646,65.0142,6534078,0
+TLT.US,D,20090911,000000,65.456,66.0361,65.3057,65.3723,7138757,0
+TLT.US,D,20090914,000000,64.9127,65.3527,64.6603,64.7237,3135099,0
+TLT.US,D,20090915,000000,64.3531,64.7444,64.2705,64.3977,3236184,0
+TLT.US,D,20090916,000000,64.4588,64.868,63.9546,64.5114,5523616,0
+TLT.US,D,20090917,000000,64.6884,65.3928,64.3388,65.3195,4188942,0
+TLT.US,D,20090918,000000,65.0341,65.2584,64.6744,64.7371,4161375,0
+TLT.US,D,20090921,000000,64.9648,65.234,64.4714,64.8879,4511753,0
+TLT.US,D,20090922,000000,64.6603,65.1533,64.5676,65.0202,3058906,0
+TLT.US,D,20090923,000000,64.8618,65.293,64.3602,65.2207,8448999,0
+TLT.US,D,20090924,000000,65.2391,65.6344,65.0142,65.4079,6890562,0
+TLT.US,D,20090925,000000,65.8232,66.2948,65.4204,66.2383,5702320,0
+TLT.US,D,20090928,000000,66.4694,66.8807,66.3246,66.8201,6308508,0
+TLT.US,D,20090929,000000,66.4694,67.0453,66.3539,66.7595,4619705,0
+TLT.US,D,20090930,000000,66.6319,67.0194,66.4949,66.6986,4060078,0
+TLT.US,D,20091001,000000,66.9013,67.6465,66.7923,67.3998,8514015,0
+TLT.US,D,20091002,000000,67.7919,67.8139,66.8467,66.9356,7141018,0
+TLT.US,D,20091005,000000,67.2456,67.3728,66.7714,66.942,4304528,0
+TLT.US,D,20091006,000000,66.7651,66.7923,66.2383,66.28,5822276,0
+TLT.US,D,20091007,000000,66.7063,67.1512,66.6599,67.0585,5312127,0
+TLT.US,D,20091008,000000,67.4073,67.4398,66.0361,66.3539,8685133,0
+TLT.US,D,20091009,000000,65.9972,66.0546,64.5611,64.8343,12034413,0
+TLT.US,D,20091012,000000,64.9178,65.1246,64.6252,64.9319,2869053,0
+TLT.US,D,20091013,000000,65.3195,65.4784,65.0764,65.2743,4269676,0
+TLT.US,D,20091014,000000,64.5676,64.9648,64.1585,64.3033,8018600,0
+TLT.US,D,20091015,000000,63.9342,64.5114,63.7988,64.0085,5528185,0
+TLT.US,D,20091016,000000,64.3531,64.5805,64.0439,64.5301,5497819,0
+TLT.US,D,20091019,000000,64.6173,65.0402,64.4841,65.0341,4679813,0
+TLT.US,D,20091020,000000,65.5894,65.744,65.266,65.3862,4307868,0
+TLT.US,D,20091021,000000,65.0084,65.0402,64.5676,64.9929,4962838,0
+TLT.US,D,20091022,000000,64.4841,64.7886,64.453,64.6744,3804732,0
+TLT.US,D,20091023,000000,64.1439,64.5114,64.1368,64.1867,4431923,0
+TLT.US,D,20091026,000000,63.8417,63.8891,63.2427,63.3603,6107323,0
+TLT.US,D,20091027,000000,63.5284,64.2971,63.4933,64.2208,6621245,0
+TLT.US,D,20091028,000000,64.3181,64.7677,64.1929,64.5301,6782593,0
+TLT.US,D,20091029,000000,64.1042,64.2662,63.5136,63.8224,6871563,0
+TLT.US,D,20091030,000000,64.2891,64.9072,64.1368,64.7533,7570485,0
+TLT.US,D,20091102,000000,64.5676,64.6122,64.092,64.2585,5123515,0
+TLT.US,D,20091103,000000,64.4161,64.4714,63.5485,63.6168,6613627,0
+TLT.US,D,20091104,000000,63.2844,63.5966,62.7369,63.037,7913229,0
+TLT.US,D,20091105,000000,62.7815,63.037,62.7369,63.037,4218709,0
+TLT.US,D,20091106,000000,63.1265,63.1729,62.5091,63.0966,5001192,0
+TLT.US,D,20091109,000000,63.0627,63.3469,62.9612,63.1669,2511245,0
+TLT.US,D,20091110,000000,63.5837,63.6168,62.8121,63.0563,3771706,0
+TLT.US,D,20091111,000000,63.299,63.659,63.1948,63.3197,2619695,0
+TLT.US,D,20091112,000000,63.037,63.2689,62.5011,63.2027,5075508,0
+TLT.US,D,20091113,000000,63.4312,63.5905,63.1729,63.4933,2358080,0
+TLT.US,D,20091116,000000,63.9887,64.5301,63.8952,64.2363,7655768,0
+TLT.US,D,20091117,000000,64.2141,64.7677,64.099,64.5805,4695408,0
+TLT.US,D,20091118,000000,64.5248,64.5805,64.0508,64.2008,3570095,0
+TLT.US,D,20091119,000000,64.39,64.7815,64.1646,64.3181,4392880,0
+TLT.US,D,20091120,000000,64.2208,64.4771,63.9478,64.3033,6118292,0
+TLT.US,D,20091123,000000,63.9108,64.2891,63.7786,64.2208,4761925,0
+TLT.US,D,20091124,000000,64.2971,64.6954,64.2141,64.6252,4283195,0
+TLT.US,D,20091125,000000,64.5535,65.055,64.2008,64.923,4126083,0
+TLT.US,D,20091127,000000,65.1707,65.2784,64.9597,65.1707,3326762,0
+TLT.US,D,20091130,000000,65.0341,65.3928,64.9003,65.3274,4608819,0
+TLT.US,D,20091201,000000,64.7371,64.855,64.3531,64.3977,5886438,0
+TLT.US,D,20091202,000000,64.4239,64.8754,64.2141,64.453,3245195,0
+TLT.US,D,20091203,000000,63.8341,64.1168,63.7115,63.7786,5838761,0
+TLT.US,D,20091204,000000,63.0695,63.3131,62.8121,63.1027,9034976,0
+TLT.US,D,20091207,000000,63.0563,63.3744,62.9333,63.1796,4103474,0
+TLT.US,D,20091208,000000,63.5837,63.7988,63.1204,63.276,3518439,0
+TLT.US,D,20091209,000000,63.3392,63.5837,62.6565,62.987,5168962,0
+TLT.US,D,20091210,000000,62.664,62.7369,62.1633,62.2622,6576893,0
+TLT.US,D,20091211,000000,62.087,62.3745,61.7281,62.2562,4516495,0
+TLT.US,D,20091214,000000,62.4312,62.5343,62.2298,62.3315,3520937,0
+TLT.US,D,20091215,000000,61.9059,62.198,61.8533,62.0504,4428520,0
+TLT.US,D,20091216,000000,62.1477,62.3672,61.766,61.9788,4883679,0
+TLT.US,D,20091217,000000,62.5343,63.0293,62.3248,63.0029,6551128,0
+TLT.US,D,20091218,000000,63.0101,63.2096,62.6355,62.7309,5605347,0
+TLT.US,D,20091221,000000,62.2369,62.3315,61.6117,61.6117,5212659,0
+TLT.US,D,20091222,000000,61.3879,61.4354,61.1268,61.2662,4554147,0
+TLT.US,D,20091223,000000,61.4941,61.7894,61.179,61.2817,3455371,0
+TLT.US,D,20091224,000000,61.0689,61.0886,60.6216,60.6475,2512869,0
+TLT.US,D,20091228,000000,60.477,60.5954,60.3678,60.477,4690242,0
+TLT.US,D,20091229,000000,60.3422,60.7696,60.2998,60.6613,3870985,0
+TLT.US,D,20091230,000000,60.7888,61.1674,60.7485,61.0644,2838658,0
+TLT.US,D,20091231,000000,60.6789,60.9197,60.205,60.7696,4796196,0
+TLT.US,D,20100104,000000,60.7345,60.9133,60.5629,60.7134,4184649,0
+TLT.US,D,20100105,000000,60.8799,61.2662,60.8441,61.1068,4203245,0
+TLT.US,D,20100106,000000,60.9593,61.02,60.2494,60.2874,6064306,0
+TLT.US,D,20100107,000000,60.3149,60.6009,60.2494,60.3877,4133470,0
+TLT.US,D,20100108,000000,60.5141,60.5476,60.0047,60.3607,4305402,0
+TLT.US,D,20100111,000000,60.1671,60.4099,60.0095,60.0333,3227890,0
+TLT.US,D,20100112,000000,60.9545,61.1068,60.7345,61.0644,6391804,0
+TLT.US,D,20100113,000000,60.7954,61.0355,60.3149,60.3484,7033418,0
+TLT.US,D,20100114,000000,60.636,61.1926,60.5342,61.1926,6196009,0
+TLT.US,D,20100115,000000,61.5393,61.7431,61.5078,61.5731,6127875,0
+TLT.US,D,20100119,000000,61.331,61.5997,61.1268,61.4025,3692115,0
+TLT.US,D,20100120,000000,61.736,62.0373,61.7001,62.0193,4142565,0
+TLT.US,D,20100121,000000,61.8919,62.4613,61.8359,62.3049,6453743,0
+TLT.US,D,20100122,000000,62.2562,62.4048,62.0373,62.198,5424455,0
+TLT.US,D,20100125,000000,61.8838,62.1416,61.8533,61.9128,3578803,0
+TLT.US,D,20100126,000000,62.2116,62.2701,61.7281,61.9315,4641752,0
+TLT.US,D,20100127,000000,62.0242,62.2562,61.7732,61.8993,4919274,0
+TLT.US,D,20100128,000000,61.6052,61.9937,61.56,61.8666,4524449,0
+TLT.US,D,20100129,000000,61.8018,62.4382,61.687,62.4048,7293230,0
+TLT.US,D,20100201,000000,62.0002,62.012,61.553,61.6196,5322910,0
+TLT.US,D,20100202,000000,61.6407,61.8291,61.547,61.8018,4507740,0
+TLT.US,D,20100203,000000,61.3956,61.5017,61.0284,61.0831,7904208,0
+TLT.US,D,20100204,000000,61.5139,62.0743,61.4542,62.0432,9015875,0
+TLT.US,D,20100205,000000,61.7732,62.4795,61.662,62.1826,10171656,0
+TLT.US,D,20100208,000000,62.1074,62.2997,61.9595,62.2622,5008433,0
+TLT.US,D,20100209,000000,62.0193,62.3457,61.6117,61.6407,7085239,0
+TLT.US,D,20100210,000000,61.736,61.9261,60.9799,61.0586,7496563,0
+TLT.US,D,20100211,000000,60.9799,61.0355,60.4256,60.7206,7525234,0
+TLT.US,D,20100212,000000,61.0586,61.1268,60.81,60.9747,4191716,0
+TLT.US,D,20100216,000000,60.6613,61.141,60.6613,61.0886,3610435,0
+TLT.US,D,20100217,000000,60.7888,60.9065,60.2259,60.3877,6462343,0
+TLT.US,D,20100218,000000,60.477,60.5051,59.8356,60.1523,7576168,0
+TLT.US,D,20100219,000000,60.3293,60.5141,60.101,60.4701,5180746,0
+TLT.US,D,20100222,000000,60.2494,60.3813,60.1154,60.2259,5003434,0
+TLT.US,D,20100223,000000,60.3947,61.2054,60.3678,61.1622,8100599,0
+TLT.US,D,20100224,000000,61.2125,61.4419,60.9665,61.309,6543750,0
+TLT.US,D,20100225,000000,61.6407,61.7122,61.4542,61.6547,5484380,0
+TLT.US,D,20100226,000000,61.8359,62.2369,61.8018,61.9724,6433037,0
+TLT.US,D,20100301,000000,61.7431,61.8779,61.4941,61.7503,3572492,0
+TLT.US,D,20100302,000000,61.4419,61.7063,61.3158,61.667,3343816,0
+TLT.US,D,20100303,000000,61.5259,61.5731,61.3158,61.5139,3189747,0
+TLT.US,D,20100304,000000,61.4941,61.9788,61.4078,61.8414,3512666,0
+TLT.US,D,20100305,000000,61.4078,61.4354,60.9272,61.0284,5655120,0
+TLT.US,D,20100308,000000,60.778,60.8237,60.6415,60.7066,4216132,0
+TLT.US,D,20100309,000000,60.831,60.8441,60.4368,60.7206,3806947,0
+TLT.US,D,20100310,000000,60.4988,60.6415,60.2936,60.5709,4757323,0
+TLT.US,D,20100311,000000,60.4309,60.941,60.4185,60.7888,3877696,0
+TLT.US,D,20100312,000000,60.6863,61.2817,60.6613,61.1674,4584541,0
+TLT.US,D,20100315,000000,61.0831,61.1622,60.8799,61.0886,2864866,0
+TLT.US,D,20100316,000000,61.2198,61.5795,61.2054,61.5731,5816983,0
+TLT.US,D,20100317,000000,61.7281,61.8414,61.5655,61.8414,5149295,0
+TLT.US,D,20100318,000000,61.8087,61.8474,61.5259,61.6335,4068214,0
+TLT.US,D,20100319,000000,61.4668,61.9128,61.4354,61.694,4402479,0
+TLT.US,D,20100322,000000,61.758,61.8533,61.667,61.766,3627472,0
+TLT.US,D,20100323,000000,61.5655,61.736,61.4611,61.4748,4304332,0
+TLT.US,D,20100324,000000,60.7345,61.0142,60.2119,60.3484,11907207,0
+TLT.US,D,20100325,000000,60.2565,60.3293,59.7428,59.9621,12230655,0
+TLT.US,D,20100326,000000,59.8565,60.2494,59.8224,60.1366,6081980,0
+TLT.US,D,20100329,000000,60.0174,60.0674,59.7006,59.9026,4800340,0
+TLT.US,D,20100330,000000,59.8435,60.1366,59.6764,60.0939,4814166,0
+TLT.US,D,20100331,000000,60.3149,60.5209,60.1366,60.5051,6307067,0
+TLT.US,D,20100401,000000,60.0095,60.1917,59.7829,60.1366,4307987,0
+TLT.US,D,20100405,000000,59.4776,59.5849,59.0946,59.1333,8360543,0
+TLT.US,D,20100406,000000,59.3609,59.3924,59.0544,59.2272,5302235,0
+TLT.US,D,20100407,000000,59.1192,60.1154,59.021,59.9843,9451729,0
+TLT.US,D,20100408,000000,60.0939,60.2565,59.8155,60.0095,5617717,0
+TLT.US,D,20100409,000000,59.9026,60.2119,59.7712,60.1593,3418799,0
+TLT.US,D,20100412,000000,60.2811,60.5476,60.2331,60.4701,4348178,0
+TLT.US,D,20100413,000000,60.7696,60.81,60.5209,60.6679,4571951,0
+TLT.US,D,20100414,000000,60.6789,60.7557,60.2444,60.2444,5281145,0
+TLT.US,D,20100415,000000,60.0674,60.5051,59.9495,60.3072,5470019,0
+TLT.US,D,20100416,000000,60.4368,60.8373,60.3293,60.7485,12285711,0
+TLT.US,D,20100419,000000,60.7557,60.8642,60.5209,60.6009,4750379,0
+TLT.US,D,20100420,000000,60.7424,60.8373,60.6009,60.8151,3379896,0
+TLT.US,D,20100421,000000,61.0284,61.4078,61.02,61.3158,6157019,0
+TLT.US,D,20100422,000000,61.4542,61.5795,61.0689,61.1328,6813911,0
+TLT.US,D,20100423,000000,60.9887,61.0908,60.7566,60.9211,7064523,0
+TLT.US,D,20100426,000000,61.1853,61.2817,60.8036,60.987,7031869,0
+TLT.US,D,20100427,000000,61.4218,62.1416,61.3158,61.8474,19524177,0
+TLT.US,D,20100428,000000,61.6052,61.758,61.1674,61.3158,12394781,0
+TLT.US,D,20100429,000000,61.4291,61.667,61.1926,61.5731,6016094,0
+TLT.US,D,20100430,000000,61.7063,62.3123,61.5944,62.2861,10243019,0
+TLT.US,D,20100503,000000,61.8087,62.2116,61.7063,61.9864,6230046,0
+TLT.US,D,20100504,000000,62.743,63.1867,62.5758,63.1027,16359695,0
+TLT.US,D,20100505,000000,63.5905,64.1239,63.1106,63.474,18074284,0
+TLT.US,D,20100506,000000,63.659,67.6058,63.4025,65.4352,28961112,0
+TLT.US,D,20100507,000000,64.8234,66.3131,64.4087,64.6122,27720777,0
+TLT.US,D,20100510,000000,62.9796,63.5054,62.9249,63.276,15147352,0
+TLT.US,D,20100511,000000,63.5362,63.5623,62.8657,63.1141,11432728,0
+TLT.US,D,20100512,000000,62.9678,63.0501,62.6073,62.6355,8181169,0
+TLT.US,D,20100513,000000,63.0501,63.2427,62.3315,63.0501,10132072,0
+TLT.US,D,20100514,000000,63.6307,64.5611,63.6106,64.1439,14491022,0
+TLT.US,D,20100517,000000,64.0375,64.7025,63.8608,63.9033,9322377,0
+TLT.US,D,20100518,000000,64.1585,65.0142,64.0737,64.8879,14650851,0
+TLT.US,D,20100519,000000,64.8618,65.5422,64.855,65.1039,20887975,0
+TLT.US,D,20100520,000000,66.1893,66.64,65.9394,66.4748,26133936,0
+TLT.US,D,20100521,000000,67.3412,67.4365,66.1565,66.5419,27618074,0
+TLT.US,D,20100524,000000,66.7543,66.8404,66.1811,66.3131,11420885,0
+TLT.US,D,20100525,000000,67.3667,67.5304,66.5223,66.64,19160047,0
+TLT.US,D,20100526,000000,66.4014,66.5223,65.8474,66.4481,18704128,0
+TLT.US,D,20100527,000000,65.4633,65.5707,64.8234,64.9397,11320401,0
+TLT.US,D,20100528,000000,65.234,65.4275,64.9127,65.2391,8587341,0
+TLT.US,D,20100601,000000,65.7294,65.772,65.0691,65.4784,8189281,0
+TLT.US,D,20100602,000000,65.5707,65.7027,64.7815,64.855,8366886,0
+TLT.US,D,20100603,000000,64.3679,64.8389,64.2891,64.3823,12572335,0
+TLT.US,D,20100604,000000,65.5352,66.2188,65.3723,66.1121,11063831,0
+TLT.US,D,20100607,000000,65.9319,66.6522,65.8008,66.6172,7822202,0
+TLT.US,D,20100608,000000,66.2048,66.5988,66.0906,66.2871,8151495,0
+TLT.US,D,20100609,000000,65.9829,66.3316,65.7169,66.2126,8280647,0
+TLT.US,D,20100610,000000,65.7096,65.772,64.9597,65.0277,8986140,0
+TLT.US,D,20100611,000000,65.6344,66.124,65.3137,65.8558,9269873,0
+TLT.US,D,20100614,000000,65.1171,65.6008,65.0482,65.5159,7854945,0
+TLT.US,D,20100615,000000,65.6466,65.744,64.9319,65.2441,7277667,0
+TLT.US,D,20100616,000000,65.7027,65.7242,65.1659,65.6149,5933140,0
+TLT.US,D,20100617,000000,65.6734,66.4097,65.6209,66.1491,8358719,0
+TLT.US,D,20100618,000000,66.1756,66.3246,65.9645,66.042,6170624,0
+TLT.US,D,20100621,000000,65.2126,65.9524,65.1785,65.8558,8491841,0
+TLT.US,D,20100622,000000,66.0361,66.6599,65.8626,66.64,8374521,0
+TLT.US,D,20100623,000000,66.6666,67.3142,66.64,67.0874,13516574,0
+TLT.US,D,20100624,000000,67.1642,67.3277,66.4876,66.6914,9148142,0
+TLT.US,D,20100625,000000,66.4694,67.1512,66.3615,66.9621,7615554,0
+TLT.US,D,20100628,000000,67.3348,67.6058,67.2115,67.5928,8042987,0
+TLT.US,D,20100629,000000,67.8191,68.3626,67.7131,68.327,10858303,0
+TLT.US,D,20100630,000000,68.5593,68.8158,68.1456,68.7868,10658944,0
+TLT.US,D,20100701,000000,68.6612,69.4018,68.5397,68.684,19072348,0
+TLT.US,D,20100702,000000,68.355,68.5771,67.7131,68.1378,9315258,0
+TLT.US,D,20100706,000000,68.1633,68.7893,68.107,68.6988,9792704,0
+TLT.US,D,20100707,000000,68.5885,68.6221,67.8334,67.8949,8472485,0
+TLT.US,D,20100708,000000,67.4829,67.7131,67.3016,67.4622,9260604,0
+TLT.US,D,20100709,000000,67.1984,67.3602,67.0524,67.0767,6339820,0
+TLT.US,D,20100712,000000,67.1512,67.4957,66.9569,67.0524,6008617,0
+TLT.US,D,20100713,000000,66.8253,66.8537,66.3755,66.4748,8642096,0
+TLT.US,D,20100714,000000,66.7417,67.2606,66.5154,67.1434,8013159,0
+TLT.US,D,20100715,000000,67.4299,68.0012,67.3998,67.8139,10348970,0
+TLT.US,D,20100716,000000,67.8139,68.3698,67.7851,68.1456,11112210,0
+TLT.US,D,20100719,000000,67.9794,68.1142,67.5928,67.7265,6369064,0
+TLT.US,D,20100720,000000,68.06,68.2116,67.7265,67.826,7509925,0
+TLT.US,D,20100721,000000,67.9112,69.144,67.8823,68.9783,11677006,0
+TLT.US,D,20100722,000000,68.6221,68.628,68.1578,68.178,8520251,0
+TLT.US,D,20100723,000000,68.1456,68.2588,67.3927,67.4552,9258275,0
+TLT.US,D,20100726,000000,67.354,67.4759,66.9289,67.3412,7182809,0
+TLT.US,D,20100727,000000,66.7801,67.0524,66.64,66.6914,7883044,0
+TLT.US,D,20100728,000000,66.5831,67.0585,66.4341,66.9079,8146096,0
+TLT.US,D,20100729,000000,66.3202,66.942,66.197,66.8875,9328474,0
+TLT.US,D,20100730,000000,67.7397,68.0163,67.5032,67.9295,11364862,0
+TLT.US,D,20100802,000000,67.0874,67.1512,66.7595,66.7595,8533740,0
+TLT.US,D,20100803,000000,67.0644,67.3728,66.8807,67.1434,6454328,0
+TLT.US,D,20100804,000000,67.2667,67.2725,66.6319,66.6319,5651035,0
+TLT.US,D,20100805,000000,67.158,67.2606,66.8201,66.942,5479149,0
+TLT.US,D,20100806,000000,67.4622,67.7459,67.2606,67.6731,8937838,0
+TLT.US,D,20100809,000000,67.4299,67.5928,67.3412,67.4236,3814030,0
+TLT.US,D,20100810,000000,67.6465,68.2847,67.2456,67.5636,16642345,0
+TLT.US,D,20100811,000000,67.8139,68.5465,67.8139,68.4725,10026438,0
+TLT.US,D,20100812,000000,68.6683,68.9179,68.1913,68.2981,11227053,0
+TLT.US,D,20100813,000000,68.6988,69.2584,68.601,69.1502,11602773,0
+TLT.US,D,20100816,000000,70.4474,70.9097,70.3548,70.8822,11804605,0
+TLT.US,D,20100817,000000,70.8822,70.8884,70.3091,70.4752,9994539,0
+TLT.US,D,20100818,000000,70.9825,71.4245,70.6401,70.6664,11422200,0
+TLT.US,D,20100819,000000,70.843,72.0715,70.7415,71.7702,19419494,0
+TLT.US,D,20100820,000000,71.9377,72.2258,71.5532,71.6838,10413788,0
+TLT.US,D,20100823,000000,71.4245,71.7902,71.153,71.6968,9403080,0
+TLT.US,D,20100824,000000,72.3612,73.1046,72.1134,72.8509,14514936,0
+TLT.US,D,20100825,000000,73.5535,73.9189,72.3813,72.6164,19680859,0
+TLT.US,D,20100826,000000,72.7166,73.3453,72.5341,73.2979,10414487,0
+TLT.US,D,20100827,000000,72.8569,73.2332,71.123,71.2226,19352414,0
+TLT.US,D,20100830,000000,71.8057,72.6091,71.538,72.5878,8188246,0
+TLT.US,D,20100831,000000,73.1531,73.4551,72.7544,73.3944,12420734,0
+TLT.US,D,20100901,000000,72.3472,72.3677,71.0464,71.659,18461306,0
+TLT.US,D,20100902,000000,71.123,71.1889,70.5797,70.903,12081414,0
+TLT.US,D,20100903,000000,69.4437,70.266,69.429,70.0271,11906327,0
+TLT.US,D,20100907,000000,71.0464,71.514,70.8535,71.458,8902328,0
+TLT.US,D,20100908,000000,71.0464,71.1313,70.552,70.8884,9908134,0
+TLT.US,D,20100909,000000,70.1089,70.2038,69.3923,69.4898,12704495,0
+TLT.US,D,20100910,000000,69.1261,69.429,68.8557,69.1727,9981470,0
+TLT.US,D,20100913,000000,68.8224,69.6683,68.8049,69.5181,10435365,0
+TLT.US,D,20100914,000000,69.6551,70.1903,69.6146,70.1831,8843575,0
+TLT.US,D,20100915,000000,69.4627,69.8051,69.0479,69.1379,11722673,0
+TLT.US,D,20100916,000000,68.6359,68.8359,68.178,68.4622,25330961,0
+TLT.US,D,20100917,000000,68.8423,69.0644,68.4984,68.7363,12975351,0
+TLT.US,D,20100920,000000,69.056,69.2584,68.7489,69.1323,7806768,0
+TLT.US,D,20100921,000000,69.4072,70.3224,69.1323,70.0941,18732453,0
+TLT.US,D,20100922,000000,70.6804,71.0318,70.2099,70.7231,12172777,0
+TLT.US,D,20100923,000000,71.2595,71.2949,70.4688,70.9247,10964020,0
+TLT.US,D,20100924,000000,70.2805,70.3909,69.9697,69.9697,10184547,0
+TLT.US,D,20100927,000000,70.6664,71.2886,70.6336,71.1889,10445397,0
+TLT.US,D,20100928,000000,71.2413,71.8799,71.2173,71.6711,12222271,0
+TLT.US,D,20100929,000000,71.7771,71.846,71.2226,71.373,8145961,0
+TLT.US,D,20100930,000000,71.252,71.3797,70.3268,71.3268,15706601,0
+TLT.US,D,20101001,000000,70.4627,71.0814,70.2943,70.7231,12898272,0
+TLT.US,D,20101004,000000,70.7296,70.9383,70.5867,70.903,6541920,0
+TLT.US,D,20101005,000000,70.8028,70.8535,70.2601,70.4752,12560856,0
+TLT.US,D,20101006,000000,70.9168,71.7235,70.8884,71.3597,9579336,0
+TLT.US,D,20101007,000000,71.1022,71.2413,70.762,70.7686,8550975,0
+TLT.US,D,20101008,000000,70.8947,71.2949,70.4552,70.4552,8435977,0
+TLT.US,D,20101011,000000,70.3826,70.5995,70.266,70.4688,2180545,0
+TLT.US,D,20101012,000000,70.5867,70.821,69.754,69.777,9056252,0
+TLT.US,D,20101013,000000,69.192,69.7164,68.9864,69.6683,12082521,0
+TLT.US,D,20101014,000000,69.8248,70.0763,68.5952,68.6221,16189802,0
+TLT.US,D,20101015,000000,68.0075,68.313,67.5375,67.7851,17462677,0
+TLT.US,D,20101018,000000,68.418,68.5849,68.1336,68.3348,8271870,0
+TLT.US,D,20101019,000000,67.9933,69.0167,67.975,68.7489,11859570,0
+TLT.US,D,20101020,000000,68.5337,69.144,68.4241,68.8955,8158888,0
+TLT.US,D,20101021,000000,68.7489,68.8955,68.0739,68.0817,10111860,0
+TLT.US,D,20101022,000000,67.9031,68.5952,67.8823,68.5397,6866701,0
+TLT.US,D,20101025,000000,69.0336,69.1502,68.6476,68.7363,8331166,0
+TLT.US,D,20101026,000000,68.1844,68.3198,67.6374,67.6731,12472411,0
+TLT.US,D,20101027,000000,67.3858,67.7209,67.0767,67.0767,13675684,0
+TLT.US,D,20101028,000000,67.3211,67.4889,67.0389,67.2606,11911310,0
+TLT.US,D,20101029,000000,67.4802,67.9202,67.3489,67.891,9162941,0
+TLT.US,D,20101101,000000,68.1456,68.1511,67.2606,67.3798,8759144,0
+TLT.US,D,20101102,000000,67.9184,68.3421,67.8894,68.2661,9669976,0
+TLT.US,D,20101103,000000,68.7761,69.1379,66.5419,66.8737,37783582,0
+TLT.US,D,20101104,000000,67.0453,67.5172,66.9841,67.3927,19595494,0
+TLT.US,D,20101105,000000,66.4876,66.7923,66.2383,66.2383,16726021,0
+TLT.US,D,20101108,000000,66.6522,66.8737,66.1304,66.534,10051871,0
+TLT.US,D,20101109,000000,66.5831,66.6037,65.0277,65.0691,22282329,0
+TLT.US,D,20101110,000000,65.1382,65.4001,64.2208,65.1606,27424891,0
+TLT.US,D,20101111,000000,65.206,65.3274,64.9929,65.1246,4984317,0
+TLT.US,D,20101112,000000,65.0402,65.4001,64.7752,64.7752,16252065,0
+TLT.US,D,20101115,000000,64.453,64.7102,63.4189,63.4189,22154066,0
+TLT.US,D,20101116,000000,64.1646,65.0691,63.5416,64.9929,29455652,0
+TLT.US,D,20101117,000000,64.7677,65.4135,64.4588,64.6326,14666996,0
+TLT.US,D,20101118,000000,64.6801,64.9003,64.092,64.9003,18379389,0
+TLT.US,D,20101119,000000,64.9597,65.2993,64.7602,65.2993,11591232,0
+TLT.US,D,20101122,000000,65.8274,65.9972,65.0614,65.5775,15404820,0
+TLT.US,D,20101123,000000,66.0314,66.2188,65.7371,65.9036,14151168,0
+TLT.US,D,20101124,000000,65.4483,65.5707,64.6122,64.7237,16962702,0
+TLT.US,D,20101126,000000,65.3862,65.653,65.2743,65.6209,6105098,0
+TLT.US,D,20101129,000000,65.958,66.2126,65.6344,66.1811,13238807,0
+TLT.US,D,20101130,000000,67.0695,67.1106,66.3237,66.5286,17672730,0
+TLT.US,D,20101201,000000,65.3408,65.6466,64.8283,64.8283,22847108,0
+TLT.US,D,20101202,000000,64.8754,65.266,64.5805,64.6522,13784564,0
+TLT.US,D,20101203,000000,65.0897,65.1246,64.1239,64.1516,14088443,0
+TLT.US,D,20101206,000000,64.5739,65.0691,64.4381,65.055,10357407,0
+TLT.US,D,20101207,000000,64.0375,64.1708,62.9796,63.665,27414787,0
+TLT.US,D,20101208,000000,63.3603,63.4117,62.2701,63.0501,28512644,0
+TLT.US,D,20101209,000000,63.276,63.7339,62.6898,63.3603,25851831,0
+TLT.US,D,20101210,000000,63.0695,63.4538,62.9678,62.9742,9846128,0
+TLT.US,D,20101213,000000,62.9063,63.5692,62.5758,63.2096,18342422,0
+TLT.US,D,20101214,000000,62.4682,62.884,61.8219,62.2921,34788330,0
+TLT.US,D,20101215,000000,61.3727,62.3602,61.1622,61.4829,38583413,0
+TLT.US,D,20101216,000000,61.5368,61.9103,61.2293,61.9043,26535287,0
+TLT.US,D,20101217,000000,62.1145,63.3951,62.1014,63.037,23523583,0
+TLT.US,D,20101220,000000,63.3818,63.7052,62.6283,62.9678,20270754,0
+TLT.US,D,20101221,000000,62.9612,63.4075,62.5279,63.4075,13290528,0
+TLT.US,D,20101222,000000,63.1867,63.2427,62.8256,62.9541,9527223,0
+TLT.US,D,20101223,000000,62.995,63.0293,62.5547,62.8256,10490022,0
+TLT.US,D,20101227,000000,62.7246,63.4669,62.398,63.3898,7818900,0
+TLT.US,D,20101228,000000,62.8256,62.9205,61.7281,61.9315,20667255,0
+TLT.US,D,20101229,000000,62.0338,63.2237,61.8414,62.9839,19401006,0
+TLT.US,D,20101230,000000,62.79,63.0601,62.4757,62.9358,10398511,0
+TLT.US,D,20101231,000000,63.4285,64.0243,63.3043,63.6341,10446871,0
+TLT.US,D,20110103,000000,63.0101,63.7578,62.839,63.1468,20411889,0
+TLT.US,D,20110104,000000,63.1468,63.3898,62.8121,63.2237,15482469,0
+TLT.US,D,20110105,000000,62.5279,62.664,61.648,61.8359,25988177,0
+TLT.US,D,20110106,000000,61.8838,62.2781,61.6273,62.1014,13782245,0
+TLT.US,D,20110107,000000,61.8666,62.6216,61.5393,62.4312,17544961,0
+TLT.US,D,20110110,000000,62.5835,62.8657,62.3186,62.7694,12270399,0
+TLT.US,D,20110111,000000,62.5279,62.6012,61.9864,62.4172,14045444,0
+TLT.US,D,20110112,000000,62.0193,62.3123,61.8291,61.9315,14087991,0
+TLT.US,D,20110113,000000,61.9394,62.7176,61.8291,62.4876,21451694,0
+TLT.US,D,20110114,000000,62.7246,62.8041,62.0309,62.087,11983074,0
+TLT.US,D,20110118,000000,61.7122,62.0002,61.3371,61.8018,15773607,0
+TLT.US,D,20110119,000000,61.8018,62.243,61.766,62.243,13146561,0
+TLT.US,D,20110120,000000,61.8603,61.9315,61.1068,61.3879,21009440,0
+TLT.US,D,20110121,000000,61.309,61.8711,61.1853,61.8711,12305470,0
+TLT.US,D,20110124,000000,62.1014,62.1267,61.7809,61.8993,11390253,0
+TLT.US,D,20110125,000000,62.1553,62.8041,61.736,62.4876,19877435,0
+TLT.US,D,20110126,000000,62.3457,62.3745,61.4481,61.5393,19708943,0
+TLT.US,D,20110127,000000,61.5655,61.9595,61.2966,61.8219,16076848,0
+TLT.US,D,20110128,000000,61.3956,62.3851,61.3651,62.1267,15765909,0
+TLT.US,D,20110131,000000,61.9636,62.1818,61.5512,61.6677,12793044,0
+TLT.US,D,20110201,000000,61.4212,61.6319,61.1563,61.3626,16963207,0
+TLT.US,D,20110202,000000,61.6707,61.7366,60.9918,61.3773,20082862,0
+TLT.US,D,20110203,000000,61.0293,61.4423,60.8618,60.8677,18846284,0
+TLT.US,D,20110204,000000,60.7183,60.82,60.221,60.2529,22295763,0
+TLT.US,D,20110207,000000,60.1736,60.5802,60.0892,60.5612,12609855,0
+TLT.US,D,20110208,000000,60.5865,60.7474,59.9472,60.006,15412409,0
+TLT.US,D,20110209,000000,60.1674,60.8293,59.7948,60.5274,19280698,0
+TLT.US,D,20110210,000000,60.3123,60.474,59.8242,59.8309,15463764,0
+TLT.US,D,20110211,000000,60.4039,60.7401,60.2026,60.6904,15500320,0
+TLT.US,D,20110214,000000,60.5865,61.0102,60.5865,60.7342,11841700,0
+TLT.US,D,20110215,000000,60.7606,61.0383,60.6318,61.0029,10757227,0
+TLT.US,D,20110216,000000,60.9698,61.2798,60.608,60.8089,12450502,0
+TLT.US,D,20110218,000000,60.6634,60.7544,60.438,60.7123,8238322,0
+TLT.US,D,20110222,000000,61.0029,61.6996,60.8618,61.6242,17553786,0
+TLT.US,D,20110223,000000,61.7964,62.1103,61.5599,61.8448,21406812,0
+TLT.US,D,20110224,000000,62.1645,62.443,62.0398,62.2375,17852537,0
+TLT.US,D,20110225,000000,62.25,62.6049,62.1708,62.6049,10085030,0
+TLT.US,D,20110228,000000,62.6199,62.7708,62.4679,62.6901,14272891,0
+TLT.US,D,20110301,000000,62.2896,62.8922,62.2536,62.8718,11826268,0
+TLT.US,D,20110302,000000,62.5098,62.6097,61.8995,61.9045,12527169,0
+TLT.US,D,20110303,000000,61.6226,61.79,61.2472,61.3001,15585242,0
+TLT.US,D,20110304,000000,61.3247,61.8336,61.2604,61.8078,13692523,0
+TLT.US,D,20110307,000000,61.2815,61.8423,61.1589,61.4109,11056387,0
+TLT.US,D,20110308,000000,61.3319,61.4854,61.0198,61.04,12487612,0
+TLT.US,D,20110309,000000,61.3247,61.8158,61.1589,61.6355,13084240,0
+TLT.US,D,20110310,000000,61.8508,62.6883,61.6987,62.6719,19671764,0
+TLT.US,D,20110311,000000,62.6441,62.6719,62.1627,62.3113,12372221,0
+TLT.US,D,20110314,000000,62.2612,62.5641,62.1557,62.2832,9943414,0
+TLT.US,D,20110315,000000,63.1706,63.333,62.8628,63.2197,21885312,0
+TLT.US,D,20110316,000000,63.5517,64.6236,63.3506,63.933,35720930,0
+TLT.US,D,20110317,000000,63.4596,63.7133,63.1364,63.4414,15472301,0
+TLT.US,D,20110318,000000,63.1318,63.6259,63.0906,63.6131,9586162,0
+TLT.US,D,20110321,000000,63.3912,63.4209,63.0046,63.2417,15493566,0
+TLT.US,D,20110322,000000,63.1628,63.4948,63.1232,63.449,10145626,0
+TLT.US,D,20110323,000000,63.8804,63.9006,63.2533,63.3649,12281035,0
+TLT.US,D,20110324,000000,63.1364,63.2197,62.886,62.8922,13926540,0
+TLT.US,D,20110325,000000,63.1996,63.2758,62.6311,62.7356,9472236,0
+TLT.US,D,20110328,000000,62.6995,63.0741,62.6181,62.8221,5873134,0
+TLT.US,D,20110329,000000,62.6039,62.9599,62.3262,62.3375,9146905,0
+TLT.US,D,20110330,000000,62.4349,62.8368,62.3194,62.8368,7417233,0
+TLT.US,D,20110331,000000,63.0758,63.1106,62.3507,62.7111,13320636,0
+TLT.US,D,20110401,000000,62.5378,63.0678,62.488,63.0132,11499550,0
+TLT.US,D,20110404,000000,63.0054,63.2824,62.9709,63.0817,6538657,0
+TLT.US,D,20110405,000000,62.9939,63.1452,62.6586,62.8305,14560795,0
+TLT.US,D,20110406,000000,62.7356,62.7418,61.8838,61.8838,13299760,0
+TLT.US,D,20110407,000000,61.8765,62.0398,61.6127,61.7595,13555300,0
+TLT.US,D,20110408,000000,61.4681,61.7358,61.4119,61.4316,11127897,0
+TLT.US,D,20110411,000000,61.3974,61.6697,61.2815,61.4869,8391321,0
+TLT.US,D,20110412,000000,61.9283,62.3631,61.8967,62.1516,11245183,0
+TLT.US,D,20110413,000000,61.8838,62.5445,61.8167,62.5445,11646927,0
+TLT.US,D,20110414,000000,62.5713,62.7304,62.3507,62.4957,11133900,0
+TLT.US,D,20110415,000000,63.0643,63.3639,62.9353,63.3436,14956225,0
+TLT.US,D,20110418,000000,62.8779,63.6352,62.5098,63.4842,17612050,0
+TLT.US,D,20110419,000000,63.471,63.7609,63.401,63.7609,7747164,0
+TLT.US,D,20110420,000000,63.6195,63.7459,63.305,63.3471,8472179,0
+TLT.US,D,20110421,000000,63.4807,63.7241,63.2722,63.3009,4933408,0
+TLT.US,D,20110425,000000,63.3182,63.5493,63.2296,63.5352,5306087,0
+TLT.US,D,20110426,000000,63.7513,64.1642,63.69,64.1482,10982869,0
+TLT.US,D,20110427,000000,63.8698,63.9588,63.3912,63.4877,12976129,0
+TLT.US,D,20110428,000000,63.7152,63.9788,63.5466,63.9788,9910869,0
+TLT.US,D,20110429,000000,63.8936,64.1951,63.8084,64.1738,8639519,0
+TLT.US,D,20110502,000000,64.0572,64.3101,63.9588,64.2829,7699041,0
+TLT.US,D,20110503,000000,64.4991,64.649,64.2386,64.649,9449771,0
+TLT.US,D,20110504,000000,64.7423,65.025,64.7165,64.9305,10805693,0
+TLT.US,D,20110505,000000,65.151,65.6436,65.0809,65.5488,13967617,0
+TLT.US,D,20110506,000000,64.86,65.5498,64.7666,65.26,13781866,0
+TLT.US,D,20110509,000000,65.1435,65.3512,65.1059,65.1894,5441171,0
+TLT.US,D,20110510,000000,65.0098,65.1377,64.7291,64.7291,7951481,0
+TLT.US,D,20110511,000000,64.7572,65.2711,64.6564,65.0948,8855644,0
+TLT.US,D,20110512,000000,65.1772,65.2879,64.4639,64.6898,11678999,0
+TLT.US,D,20110513,000000,64.9727,65.5498,64.8872,65.2667,12211416,0
+TLT.US,D,20110516,000000,65.2344,65.7556,65.0524,65.6323,8819001,0
+TLT.US,D,20110517,000000,65.9099,66.3107,65.881,66.3035,14316845,0
+TLT.US,D,20110518,000000,66.0862,66.1726,65.4063,65.4295,11228155,0
+TLT.US,D,20110519,000000,64.8388,65.4347,64.8388,65.3996,11750731,0
+TLT.US,D,20110520,000000,65.223,65.4934,65.0283,65.4332,8161559,0
+TLT.US,D,20110523,000000,65.7166,66.0323,65.6174,65.7475,9244041,0
+TLT.US,D,20110524,000000,65.6506,65.9945,65.5295,65.9945,8083759,0
+TLT.US,D,20110525,000000,66.0023,66.0946,65.5829,65.689,8253056,0
+TLT.US,D,20110526,000000,65.8747,66.2758,65.8232,66.2523,12107947,0
+TLT.US,D,20110527,000000,65.9882,66.2523,65.8171,66.2243,7852762,0
+TLT.US,D,20110531,000000,66.0286,66.4144,65.9613,66.3739,10203244,0
+TLT.US,D,20110601,000000,66.7731,67.3227,66.7524,67.2732,18501711,0
+TLT.US,D,20110602,000000,66.4772,66.7657,65.9882,65.9882,22844086,0
+TLT.US,D,20110603,000000,66.5409,66.5538,65.8422,66.3667,15449527,0
+TLT.US,D,20110606,000000,65.7747,66.1361,65.5964,65.8634,12739130,0
+TLT.US,D,20110607,000000,65.6124,66.1843,65.5368,66.1697,10751695,0
+TLT.US,D,20110608,000000,66.3167,66.7175,66.2558,66.6832,12958671,0
+TLT.US,D,20110609,000000,66.9008,67.0566,66.0907,66.4109,14460697,0
+TLT.US,D,20110610,000000,66.7657,67.098,66.6909,66.9258,11191755,0
+TLT.US,D,20110613,000000,66.6525,67.0283,66.5823,66.588,8041243,0
+TLT.US,D,20110614,000000,65.9585,66.0717,65.5421,65.582,12587951,0
+TLT.US,D,20110615,000000,65.7157,66.7877,65.7092,66.7731,18838472,0
+TLT.US,D,20110616,000000,66.9017,67.1927,66.69,67.0797,15909534,0
+TLT.US,D,20110617,000000,66.7304,66.9324,66.5805,66.7593,13967108,0
+TLT.US,D,20110620,000000,67.0566,67.0759,66.5409,66.844,9599610,0
+TLT.US,D,20110621,000000,66.6217,66.8515,66.3273,66.5472,11464601,0
+TLT.US,D,20110622,000000,66.8011,66.873,66.4196,66.588,7991021,0
+TLT.US,D,20110623,000000,66.996,67.3394,66.9324,67.0987,12464464,0
+TLT.US,D,20110624,000000,67.0768,67.3054,66.8147,66.8147,11554759,0
+TLT.US,D,20110627,000000,66.7236,66.7386,65.8316,65.8977,13544134,0
+TLT.US,D,20110628,000000,65.7869,65.9133,65.2592,65.3724,18338007,0
+TLT.US,D,20110629,000000,65.4198,65.5894,64.775,64.9331,16089100,0
+TLT.US,D,20110630,000000,64.9164,64.9751,64.1738,64.8318,16772346,0
+TLT.US,D,20110701,000000,65.0755,65.1435,64.5465,64.7307,9600825,0
+TLT.US,D,20110705,000000,65.0156,65.1051,64.7684,64.8701,6676787,0
+TLT.US,D,20110706,000000,65.1137,65.2915,64.8717,65.1993,8176612,0
+TLT.US,D,20110707,000000,64.8637,65.0915,64.6782,65.0156,9870531,0
+TLT.US,D,20110708,000000,65.5689,66.0954,65.5621,65.9258,17545188,0
+TLT.US,D,20110711,000000,66.3924,66.9179,66.1958,66.9179,14119133,0
+TLT.US,D,20110712,000000,67.269,67.2757,66.7524,67.1498,13149844,0
+TLT.US,D,20110713,000000,66.8569,67.3532,66.4425,67.3315,18970721,0
+TLT.US,D,20110714,000000,66.7929,67.678,66.3711,66.3711,16593632,0
+TLT.US,D,20110715,000000,65.8702,66.5031,65.8363,66.4827,10250947,0
+TLT.US,D,20110718,000000,66.4053,66.4827,65.8135,65.8396,11870794,0
+TLT.US,D,20110719,000000,65.8935,67.2497,65.7947,67.2128,22058526,0
+TLT.US,D,20110720,000000,66.8639,66.9466,66.2748,66.4109,13991130,0
+TLT.US,D,20110721,000000,65.8396,66.2686,65.6044,65.8977,16055958,0
+TLT.US,D,20110722,000000,66.1512,66.4249,66.0411,66.3976,7195641,0
+TLT.US,D,20110725,000000,65.6523,66.3984,65.5586,65.6754,15722764,0
+TLT.US,D,20110726,000000,65.879,66.2732,65.8405,66.1287,11113199,0
+TLT.US,D,20110727,000000,65.9057,66.2558,65.7438,66.1335,16235922,0
+TLT.US,D,20110728,000000,66.44,66.5796,66.1665,66.3758,10243711,0
+TLT.US,D,20110729,000000,66.9866,68.1186,66.9093,67.6892,28326280,0
+TLT.US,D,20110801,000000,67.5517,68.6273,67.5239,68.3771,20686198,0
+TLT.US,D,20110802,000000,68.8196,70.4557,68.5895,70.4347,30060537,0
+TLT.US,D,20110803,000000,70.4549,71.7371,70.3065,70.5683,30535492,0
+TLT.US,D,20110804,000000,71.011,73.2092,70.9351,73.0782,49128920,0
+TLT.US,D,20110805,000000,71.749,73.175,70.9442,70.9722,60087596,0
+TLT.US,D,20110808,000000,71.5671,73.3758,71.4084,73.2109,55165423,0
+TLT.US,D,20110809,000000,72.836,75.8592,71.4444,73.4263,57498896,0
+TLT.US,D,20110810,000000,74.6513,75.6499,74.1748,75.6185,66637522,0
+TLT.US,D,20110811,000000,74.4533,74.7783,71.5803,71.8048,54482850,0
+TLT.US,D,20110812,000000,72.4528,73.291,72.1834,73.2242,22477384,0
+TLT.US,D,20110815,000000,72.7895,73.1625,72.4662,72.4873,10266975,0
+TLT.US,D,20110816,000000,72.5922,73.9718,72.5703,73.687,23057556,0
+TLT.US,D,20110817,000000,73.7427,74.9821,73.3652,74.9752,22932732,0
+TLT.US,D,20110818,000000,76.3564,77.7667,75.794,76.5123,39322155,0
+TLT.US,D,20110819,000000,76.7578,77.2711,76.4585,77.1295,18168721,0
+TLT.US,D,20110822,000000,76.6249,77.1714,76.5772,76.9451,18972558,0
+TLT.US,D,20110823,000000,76.12,77.106,75.8433,75.8737,23093124,0
+TLT.US,D,20110824,000000,75.802,75.8839,73.6284,73.7196,18396886,0
+TLT.US,D,20110825,000000,74.0049,74.8418,73.7744,74.514,15233026,0
+TLT.US,D,20110826,000000,75.3876,75.794,74.4463,75.2432,16586639,0
+TLT.US,D,20110829,000000,73.9973,74.4965,73.9439,74.2086,9752198,0
+TLT.US,D,20110830,000000,75.1887,75.7126,75.0756,75.4019,13708749,0
+TLT.US,D,20110831,000000,75.477,75.5727,74.2337,74.2337,17569085,0
+TLT.US,D,20110901,000000,74.762,75.8186,73.7996,75.8099,15360667,0
+TLT.US,D,20110902,000000,77.49,78.3078,76.982,78.2593,16746237,0
+TLT.US,D,20110906,000000,79.6099,79.9807,78.8902,79.1012,20147437,0
+TLT.US,D,20110907,000000,78.089,78.1627,77.4361,77.5743,16564705,0
+TLT.US,D,20110908,000000,78.1124,78.3418,77.4504,78.2593,16502582,0
+TLT.US,D,20110909,000000,78.2831,79.4489,78.0431,79.115,16519209,0
+TLT.US,D,20110912,000000,79.0038,79.5043,78.6925,79.2038,10927163,0
+TLT.US,D,20110913,000000,78.8978,79.0268,77.9773,78.0431,13342225,0
+TLT.US,D,20110914,000000,77.8778,78.8651,77.7814,78.7318,17180098,0
+TLT.US,D,20110915,000000,77.8845,78.242,77.5204,77.5204,12769622,0
+TLT.US,D,20110916,000000,77.4439,78.3157,77.3879,78.067,14450517,0
+TLT.US,D,20110919,000000,79.4807,80.1712,79.4163,79.6025,13935821,0
+TLT.US,D,20110920,000000,79.5939,79.942,79.3612,79.9357,9142546,0
+TLT.US,D,20110921,000000,79.7802,82.6514,79.465,82.5669,26860307,0
+TLT.US,D,20110922,000000,84.4404,86.1504,84.3137,85.6572,35995542,0
+TLT.US,D,20110923,000000,85.6572,85.8162,84.0862,84.0862,21810364,0
+TLT.US,D,20110926,000000,83.5834,83.923,82.5091,82.7164,21719487,0
+TLT.US,D,20110927,000000,81.1969,81.5944,80.8628,81.4357,19533217,0
+TLT.US,D,20110928,000000,81.3151,81.4689,80.5563,81.4047,18172071,0
+TLT.US,D,20110929,000000,81.8052,82.6752,81.4522,81.9644,17739922,0
+TLT.US,D,20110930,000000,83.5263,84.1365,82.7991,84.0623,19471742,0
+TLT.US,D,20111003,000000,84.9804,86.3294,84.4404,86.3294,22770527,0
+TLT.US,D,20111004,000000,86.7363,87.235,85.1882,85.2178,24805553,0
+TLT.US,D,20111005,000000,84.8321,84.9124,84.179,84.636,20466461,0
+TLT.US,D,20111006,000000,84.1628,84.363,83.1047,83.1047,13881990,0
+TLT.US,D,20111007,000000,82.1021,83.0471,81.4934,82.4796,16580465,0
+TLT.US,D,20111010,000000,81.5346,81.5346,80.7547,81.2903,5114886,0
+TLT.US,D,20111011,000000,81.7889,81.8443,80.8222,81.0114,10781846,0
+TLT.US,D,20111012,000000,80.0228,80.3153,79.1574,79.8744,20120165,0
+TLT.US,D,20111013,000000,80.2736,81.2746,80.215,80.6526,16148871,0
+TLT.US,D,20111014,000000,79.4489,79.958,79.2601,79.4954,12059086,0
+TLT.US,D,20111017,000000,79.7802,80.8628,79.6899,80.8304,13862360,0
+TLT.US,D,20111018,000000,80.9797,81.4689,79.7545,80.3609,17915328,0
+TLT.US,D,20111019,000000,79.9144,80.7168,79.6424,80.3461,9504594,0
+TLT.US,D,20111020,000000,79.8591,80.6772,79.5851,79.7802,11229034,0
+TLT.US,D,20111021,000000,79.4411,79.6739,78.9136,78.9136,14202983,0
+TLT.US,D,20111024,000000,79.4807,79.5939,78.8575,79.0432,9096299,0
+TLT.US,D,20111025,000000,79.0919,81.1301,79.0696,81.0191,16905546,0
+TLT.US,D,20111026,000000,80.5049,81.0347,79.5851,79.6503,18560478,0
+TLT.US,D,20111027,000000,78.4699,78.7163,76.6087,76.9451,27800878,0
+TLT.US,D,20111028,000000,77.354,78.067,77.2474,77.7268,14485928,0
+TLT.US,D,20111031,000000,79.2293,80.8058,79.2038,80.8058,13765533,0
+TLT.US,D,20111101,000000,83.039,83.5834,81.9106,83.5606,21485295,0
+TLT.US,D,20111102,000000,81.5518,82.7824,81.3969,82.4931,12332094,0
+TLT.US,D,20111103,000000,81.2997,82.0453,81.0836,81.3369,7981084,0
+TLT.US,D,20111104,000000,80.8865,81.8353,80.7792,81.4277,8065334,0
+TLT.US,D,20111107,000000,81.5518,82.7755,81.33,81.9565,13270196,0
+TLT.US,D,20111108,000000,81.6191,82.179,80.7547,80.8945,10781512,0
+TLT.US,D,20111109,000000,82.7006,83.3334,81.8528,82.6096,18596796,0
+TLT.US,D,20111110,000000,81.6429,82.2199,80.5868,81.3458,15142795,0
+TLT.US,D,20111111,000000,80.9726,81.2315,80.7547,80.846,3552037,0
+TLT.US,D,20111114,000000,81.3725,82.2199,81.2567,82.1535,13231374,0
+TLT.US,D,20111115,000000,82.3227,82.85,81.6035,82.0453,10850263,0
+TLT.US,D,20111116,000000,82.4931,82.8246,81.9189,82.816,10682273,0
+TLT.US,D,20111117,000000,82.5594,84.0536,82.5594,83.5002,14168558,0
+TLT.US,D,20111118,000000,83.3743,83.6172,82.7491,83.4836,9713513,0
+TLT.US,D,20111121,000000,84.1882,84.389,83.8965,83.9747,10504328,0
+TLT.US,D,20111122,000000,84.179,84.8672,83.8458,84.8585,11249036,0
+TLT.US,D,20111123,000000,84.7119,86.0423,84.6194,85.7132,14485184,0
+TLT.US,D,20111125,000000,85.1372,85.1969,84.3979,84.4404,6166089,0
+TLT.US,D,20111128,000000,83.0108,84.7119,82.9435,84.3979,10956651,0
+TLT.US,D,20111129,000000,83.9659,84.5344,83.2918,83.7753,12802661,0
+TLT.US,D,20111130,000000,82.7325,82.9257,81.9814,82.43,16884021,0
+TLT.US,D,20111201,000000,81.5185,82.17,81.1633,82.0034,13761766,0
+TLT.US,D,20111202,000000,81.7334,83.2173,81.6848,83.1905,11076645,0
+TLT.US,D,20111205,000000,81.9565,83.3247,81.9106,83.0233,9918712,0
+TLT.US,D,20111206,000000,82.6016,82.952,81.8443,82.1872,12134296,0
+TLT.US,D,20111207,000000,82.2282,82.9097,81.8868,82.5091,9398261,0
+TLT.US,D,20111208,000000,82.5356,83.6756,82.2983,83.5606,12553942,0
+TLT.US,D,20111209,000000,83.5002,83.5355,81.7412,81.8052,14058388,0
+TLT.US,D,20111212,000000,82.6686,83.0796,82.453,82.7325,8180349,0
+TLT.US,D,20111213,000000,82.2282,83.9053,82.1105,83.5263,12700616,0
+TLT.US,D,20111214,000000,83.9949,85.0605,83.8043,85.0396,16044951,0
+TLT.US,D,20111215,000000,84.5685,85.0133,84.3367,84.7372,7758250,0
+TLT.US,D,20111216,000000,85.0517,85.9549,84.9975,85.748,13297763,0
+TLT.US,D,20111219,000000,85.748,86.9416,85.7132,86.8361,11191301,0
+TLT.US,D,20111220,000000,85.9893,85.9893,84.5255,84.6602,19895018,0
+TLT.US,D,20111221,000000,84.5777,84.6863,83.5002,83.5175,13971851,0
+TLT.US,D,20111222,000000,84.1274,84.3805,83.6905,83.8875,7485456,0
+TLT.US,D,20111223,000000,83.1392,83.2421,82.5513,82.9346,7717156,0
+TLT.US,D,20111227,000000,82.9606,83.3247,82.7251,83.3247,6072012,0
+TLT.US,D,20111228,000000,83.5263,85.104,83.3247,84.8147,11805456,0
+TLT.US,D,20111229,000000,84.7284,85.1292,84.4059,84.9719,6121361,0
+TLT.US,D,20111230,000000,85.1372,85.632,84.9895,85.2266,8458777,0
+TLT.US,D,20120103,000000,84.0036,84.5091,83.6592,84.0113,12906702,0
+TLT.US,D,20120104,000000,83.9053,83.923,82.7755,83.0233,11968487,0
+TLT.US,D,20120105,000000,83.1135,83.7951,82.6918,82.8591,9193897,0
+TLT.US,D,20120106,000000,82.7991,83.6823,82.7991,83.5263,10448973,0
+TLT.US,D,20120109,000000,83.3404,84.0949,83.2173,83.3833,7938044,0
+TLT.US,D,20120110,000000,82.8081,83.6172,82.7755,83.233,12701381,0
+TLT.US,D,20120111,000000,83.7508,84.3979,83.699,84.2795,10650726,0
+TLT.US,D,20120112,000000,84.3137,84.5016,83.9053,84.1882,10245472,0
+TLT.US,D,20120113,000000,85.1372,85.5287,84.9375,84.9804,13961822,0
+TLT.US,D,20120117,000000,85.0396,85.5201,84.9463,85.379,7749288,0
+TLT.US,D,20120118,000000,85.4481,85.4995,84.305,84.3303,8252855,0
+TLT.US,D,20120119,000000,83.9488,84.111,82.952,83.233,12265147,0
+TLT.US,D,20120120,000000,82.7991,82.9774,82.2427,82.2517,9311366,0
+TLT.US,D,20120123,000000,81.6429,82.012,81.2567,81.7246,9367774,0
+TLT.US,D,20120124,000000,82.07,82.07,81.4127,81.879,8213711,0
+TLT.US,D,20120125,000000,81.6035,83.3933,81.5013,81.6771,18296804,0
+TLT.US,D,20120126,000000,82.0193,82.7991,81.9735,82.7991,10861372,0
+TLT.US,D,20120127,000000,82.8835,83.2421,82.2808,83.0624,7344789,0
+TLT.US,D,20120130,000000,84.2795,84.6602,83.9581,84.0459,11927668,0
+TLT.US,D,20120131,000000,83.9053,84.9975,83.8622,84.9719,11372969,0
+TLT.US,D,20120201,000000,84.372,84.5016,83.7951,84.0459,11242187,0
+TLT.US,D,20120202,000000,83.9053,84.2306,83.6592,84.0036,7939328,0
+TLT.US,D,20120203,000000,82.0789,82.3315,81.7334,82.1612,17685356,0
+TLT.US,D,20120206,000000,82.2427,83.0624,81.995,83.0233,8769288,0
+TLT.US,D,20120207,000000,82.2123,82.3878,81.6035,81.9565,12480302,0
+TLT.US,D,20120208,000000,81.9034,82.3227,81.7412,82.012,10799854,0
+TLT.US,D,20120209,000000,81.6515,81.7889,80.7878,81.4047,16281432,0
+TLT.US,D,20120210,000000,82.3315,82.7164,82.1191,82.4796,10203629,0
+TLT.US,D,20120213,000000,82.1872,82.7491,82.0622,82.5928,9111026,0
+TLT.US,D,20120214,000000,82.816,83.4097,82.6514,83.039,11733128,0
+TLT.US,D,20120215,000000,82.9606,83.4017,82.8342,82.8835,9711390,0
+TLT.US,D,20120216,000000,82.6686,82.9184,81.8528,82.1872,10827019,0
+TLT.US,D,20120217,000000,81.6429,82.1872,81.5865,82.17,8990586,0
+TLT.US,D,20120221,000000,81.5944,81.6929,81.0114,81.2606,11828110,0
+TLT.US,D,20120222,000000,81.6771,82.3065,81.6191,82.3065,9200644,0
+TLT.US,D,20120223,000000,81.8528,82.6425,81.7,82.2895,7325117,0
+TLT.US,D,20120224,000000,82.6514,82.9097,82.4462,82.842,8052763,0
+TLT.US,D,20120227,000000,83.5698,83.8214,83.2918,83.5834,11604675,0
+TLT.US,D,20120228,000000,83.8307,84.0113,83.1729,83.3172,9384521,0
+TLT.US,D,20120229,000000,83.4657,83.5091,82.453,82.7991,20193678,0
+TLT.US,D,20120301,000000,82.07,82.4462,81.6122,81.9881,17359661,0
+TLT.US,D,20120302,000000,82.3878,83.031,82.3474,82.7902,7683131,0
+TLT.US,D,20120305,000000,82.6514,83.0026,82.0936,82.0936,9797907,0
+TLT.US,D,20120306,000000,83.0026,83.4749,83.0026,83.1392,7129728,0
+TLT.US,D,20120307,000000,83.0233,83.1225,82.5424,82.6184,4661117,0
+TLT.US,D,20120308,000000,82.17,82.3633,81.6848,81.7564,11297316,0
+TLT.US,D,20120309,000000,81.5865,81.9388,81.1709,81.9189,9872639,0
+TLT.US,D,20120312,000000,82.17,82.3227,81.8528,81.9034,7473623,0
+TLT.US,D,20120313,000000,81.4357,81.5346,80.4964,80.5049,20401578,0
+TLT.US,D,20120314,000000,79.6503,79.6899,78.3816,78.4393,34696765,0
+TLT.US,D,20120315,000000,78.3375,78.9545,78.3307,78.5688,20033721,0
+TLT.US,D,20120316,000000,78.0515,78.7488,77.8457,78.7408,17552183,0
+TLT.US,D,20120319,000000,78.6925,78.7735,77.4988,77.7814,19831125,0
+TLT.US,D,20120320,000000,78.0079,78.3225,77.6111,78.0812,13366333,0
+TLT.US,D,20120321,000000,78.3157,79.0696,78.2831,78.995,14495933,0
+TLT.US,D,20120322,000000,79.3453,79.4163,79.0521,79.2522,11336471,0
+TLT.US,D,20120323,000000,79.6424,80.1461,79.6172,80.0141,11981368,0
+TLT.US,D,20120326,000000,79.7465,79.8681,79.0038,79.6025,11490336,0
+TLT.US,D,20120327,000000,79.7144,80.3538,79.6503,80.186,9868110,0
+TLT.US,D,20120328,000000,79.8197,80.5303,79.7635,80.072,11161135,0
+TLT.US,D,20120329,000000,80.5868,80.6854,80.281,80.6437,10887807,0
+TLT.US,D,20120330,000000,80.6932,80.7236,79.2839,79.2915,13399379,0
+TLT.US,D,20120402,000000,80.0792,80.2895,79.4954,79.7465,12625890,0
+TLT.US,D,20120403,000000,80.1045,80.3786,78.3157,78.3225,20856145,0
+TLT.US,D,20120404,000000,79.189,79.4411,78.9221,79.4325,14251473,0
+TLT.US,D,20120405,000000,80.0792,80.1287,79.6025,79.9725,6183627,0
+TLT.US,D,20120409,000000,81.8353,81.9881,81.6122,81.8443,15020153,0
+TLT.US,D,20120410,000000,82.1191,83.1047,81.995,82.7991,20358029,0
+TLT.US,D,20120411,000000,81.9476,82.2035,81.6929,81.7719,12299617,0
+TLT.US,D,20120412,000000,81.9189,81.9814,81.323,81.4437,12716835,0
+TLT.US,D,20120413,000000,82.2606,82.816,82.2427,82.7824,12151481,0
+TLT.US,D,20120416,000000,82.6842,83.3334,82.5928,82.6596,10919056,0
+TLT.US,D,20120417,000000,82.5669,82.7755,82.3474,82.6096,7620917,0
+TLT.US,D,20120418,000000,82.9435,82.9863,82.7006,82.85,5751538,0
+TLT.US,D,20120419,000000,83.0796,83.233,82.9184,82.9435,7586588,0
+TLT.US,D,20120420,000000,82.5839,83.0026,82.4136,82.9606,7119347,0
+TLT.US,D,20120423,000000,83.6905,83.9142,83.4657,83.5606,7298358,0
+TLT.US,D,20120424,000000,83.3404,83.4422,82.9606,82.9606,6121725,0
+TLT.US,D,20120425,000000,82.4704,83.1314,81.9388,82.5356,12506425,0
+TLT.US,D,20120426,000000,83.2091,83.233,82.6096,83.039,7248533,0
+TLT.US,D,20120427,000000,82.9184,83.1647,82.7415,83.1135,3973840,0
+TLT.US,D,20120430,000000,83.3088,83.4422,83.039,83.1392,5926590,0
+TLT.US,D,20120501,000000,83.4097,83.5529,82.4221,82.6918,10160324,0
+TLT.US,D,20120502,000000,83.2666,83.3334,82.9606,83.2832,5021323,0
+TLT.US,D,20120503,000000,82.842,83.3743,82.7824,83.2666,4960958,0
+TLT.US,D,20120504,000000,83.4422,83.9581,83.3933,83.923,8966592,0
+TLT.US,D,20120507,000000,84.0459,84.1274,83.8458,83.9318,4546023,0
+TLT.US,D,20120508,000000,84.2795,84.8321,84.2549,84.3216,8522106,0
+TLT.US,D,20120509,000000,84.797,84.8753,84.1274,84.372,8208390,0
+TLT.US,D,20120510,000000,83.8458,84.2383,83.4183,84.179,8876147,0
+TLT.US,D,20120511,000000,84.8233,84.9033,84.4404,84.8321,7373862,0
+TLT.US,D,20120514,000000,85.825,86.106,85.6402,86.0423,12377510,0
+TLT.US,D,20120515,000000,85.9808,86.4214,85.782,86.3603,9528685,0
+TLT.US,D,20120516,000000,85.9032,86.7572,85.7222,86.6234,9100487,0
+TLT.US,D,20120517,000000,86.6665,88.2187,86.6326,88.1579,16623629,0
+TLT.US,D,20120518,000000,87.5865,88.3417,87.4636,88.167,14276611,0
+TLT.US,D,20120521,000000,87.9821,88.3506,87.8063,88.0086,13497805,0
+TLT.US,D,20120522,000000,87.1918,87.2991,86.6665,87.0384,17568459,0
+TLT.US,D,20120523,000000,87.7626,88.412,87.6481,87.6744,16539630,0
+TLT.US,D,20120524,000000,87.5512,87.9116,87.1918,87.3346,11509937,0
+TLT.US,D,20120525,000000,87.6921,87.7538,87.4811,87.6655,6651879,0
+TLT.US,D,20120529,000000,87.6567,87.9205,87.3782,87.3965,8272110,0
+TLT.US,D,20120530,000000,89.0097,89.7031,88.9933,89.5815,24181278,0
+TLT.US,D,20120531,000000,90.1872,91.6284,89.9423,90.6084,43901262,0
+TLT.US,D,20120601,000000,91.674,92.7889,91.4609,92.7704,33062189,0
+TLT.US,D,20120604,000000,91.9809,92.6289,91.708,91.9809,16416584,0
+TLT.US,D,20120605,000000,91.4609,91.5057,90.8029,90.8029,17542491,0
+TLT.US,D,20120606,000000,90.7862,90.7951,88.9933,88.9933,25487831,0
+TLT.US,D,20120607,000000,88.7019,89.4848,88.5002,89.1156,26558163,0
+TLT.US,D,20120608,000000,90.169,90.3207,88.6414,89.098,15795536,0
+TLT.US,D,20120611,000000,88.8165,89.8077,88.7987,89.5198,15028443,0
+TLT.US,D,20120612,000000,88.9398,89.4042,88.5885,88.6931,15348706,0
+TLT.US,D,20120613,000000,88.8609,89.8524,88.5002,89.573,15599256,0
+TLT.US,D,20120614,000000,89.6252,89.8524,89.0891,89.4485,10804484,0
+TLT.US,D,20120615,000000,90.0401,90.2497,89.7546,89.9327,9024245,0
+TLT.US,D,20120618,000000,90.467,90.5994,89.8429,90.4226,9413438,0
+TLT.US,D,20120619,000000,89.8524,89.9064,89.1943,89.2564,11569057,0
+TLT.US,D,20120620,000000,88.6414,89.9861,88.272,89.6862,19281730,0
+TLT.US,D,20120621,000000,89.6252,90.5375,89.5815,90.1349,13739549,0
+TLT.US,D,20120622,000000,89.5903,89.8165,88.9663,88.9754,11004328,0
+TLT.US,D,20120625,000000,89.8972,90.3795,89.8524,90.2406,7066898,0
+TLT.US,D,20120626,000000,89.7287,90.3207,89.616,89.8972,7532168,0
+TLT.US,D,20120627,000000,90.031,90.1963,89.6771,90.013,8236257,0
+TLT.US,D,20120628,000000,90.5729,90.7244,90.1963,90.2497,7389138,0
+TLT.US,D,20120629,000000,88.984,89.4042,88.6931,89.098,12482505,0
+TLT.US,D,20120702,000000,89.4667,90.7244,89.4132,89.9861,10963981,0
+TLT.US,D,20120703,000000,89.8165,89.8524,89.2995,89.3262,8096716,0
+TLT.US,D,20120705,000000,89.3949,90.0488,89.3262,89.7719,8378410,0
+TLT.US,D,20120706,000000,90.3207,90.7152,90.2756,90.5994,8159149,0
+TLT.US,D,20120709,000000,90.8383,91.4609,90.6437,91.4173,7918884,0
+TLT.US,D,20120710,000000,91.1871,91.7684,91.0925,91.5679,6013005,0
+TLT.US,D,20120711,000000,91.674,92.3138,91.4609,91.674,8359086,0
+TLT.US,D,20120712,000000,91.9809,92.3579,91.8819,92.3228,9005552,0
+TLT.US,D,20120713,000000,92.1264,92.1264,91.674,92.0785,5855229,0
+TLT.US,D,20120716,000000,92.9369,93.1395,92.3942,92.5145,7409048,0
+TLT.US,D,20120717,000000,92.1448,92.5586,91.6996,91.7771,7840240,0
+TLT.US,D,20120718,000000,92.1355,92.1974,91.8099,91.8269,5624623,0
+TLT.US,D,20120719,000000,91.5759,92.0152,91.3549,91.5946,7356975,0
+TLT.US,D,20120720,000000,92.3942,92.9369,92.2695,92.7523,8927285,0
+TLT.US,D,20120723,000000,93.6472,93.7286,93.0614,93.2773,8612160,0
+TLT.US,D,20120724,000000,92.9648,94.1481,92.9186,94.0158,9463989,0
+TLT.US,D,20120725,000000,93.8781,94.3071,93.7629,94.2582,7471548,0
+TLT.US,D,20120726,000000,93.7984,93.9887,93.3686,93.4031,9264065,0
+TLT.US,D,20120727,000000,92.6204,92.7177,90.5199,91.5854,20593970,0
+TLT.US,D,20120730,000000,91.5333,92.3138,91.4609,92.2868,8449635,0
+TLT.US,D,20120731,000000,92.5507,92.6115,91.6648,92.4627,10445348,0
+TLT.US,D,20120801,000000,91.8177,92.7177,91.5515,91.9809,11155925,0
+TLT.US,D,20120802,000000,92.5945,93.4121,92.252,92.5228,11155744,0
+TLT.US,D,20120803,000000,91.3549,91.4785,90.5817,91.0669,12713034,0
+TLT.US,D,20120806,000000,91.258,91.5422,91.0234,91.1016,5140653,0
+TLT.US,D,20120807,000000,89.9861,90.1006,89.6252,89.9064,9252715,0
+TLT.US,D,20120808,000000,90.1278,90.3024,89.3613,89.4485,10147465,0
+TLT.US,D,20120809,000000,89.1694,89.5555,88.4211,89.3781,10575489,0
+TLT.US,D,20120810,000000,90.1601,90.2575,89.7546,89.8254,6535672,0
+TLT.US,D,20120813,000000,90.0917,90.2937,89.6683,89.6683,4964509,0
+TLT.US,D,20120814,000000,88.5885,88.9221,88.4211,88.4561,11186554,0
+TLT.US,D,20120815,000000,87.9116,88.0347,87.1269,87.2527,15661024,0
+TLT.US,D,20120816,000000,87.3696,87.5954,86.098,86.4477,18527760,0
+TLT.US,D,20120817,000000,86.7363,87.3082,86.6931,86.9066,8593383,0
+TLT.US,D,20120820,000000,86.8626,87.3515,86.8267,87.092,6195087,0
+TLT.US,D,20120821,000000,86.7999,87.5512,86.1905,87.4987,14739509,0
+TLT.US,D,20120822,000000,88.236,88.9933,88.0436,88.9221,15511168,0
+TLT.US,D,20120823,000000,89.1513,89.44,89.0805,89.2832,9570377,0
+TLT.US,D,20120824,000000,89.6603,89.7199,89.0891,89.2029,6998793,0
+TLT.US,D,20120827,000000,89.5815,89.8972,89.5376,89.7031,5466946,0
+TLT.US,D,20120828,000000,89.8524,90.2756,89.746,89.9153,4775435,0
+TLT.US,D,20120829,000000,89.7546,89.7719,89.2995,89.5555,5265650,0
+TLT.US,D,20120830,000000,90.2144,90.3463,89.8429,89.9781,5438509,0
+TLT.US,D,20120831,000000,89.8793,91.2755,89.8429,91.2755,12863953,0
+TLT.US,D,20120904,000000,90.8907,91.399,90.7862,91.1871,8391346,0
+TLT.US,D,20120905,000000,90.8214,91.0925,90.6255,90.7607,4840842,0
+TLT.US,D,20120906,000000,89.8972,89.8972,89.2123,89.2472,9083681,0
+TLT.US,D,20120907,000000,90.3207,90.3531,88.7639,88.834,9963452,0
+TLT.US,D,20120910,000000,88.5799,89.0455,88.4386,89.0455,6859252,0
+TLT.US,D,20120911,000000,88.834,88.8953,88.263,88.465,4920224,0
+TLT.US,D,20120912,000000,87.5776,87.7007,87.1532,87.4134,9831933,0
+TLT.US,D,20120913,000000,87.6921,88.1317,86.106,87.0384,17148075,0
+TLT.US,D,20120914,000000,85.7567,85.825,84.5091,84.7025,23559459,0
+TLT.US,D,20120917,000000,85.095,85.8679,85.0396,85.73,7782427,0
+TLT.US,D,20120918,000000,86.4214,86.5541,85.9032,86.1324,7493367,0
+TLT.US,D,20120919,000000,86.8977,86.9329,86.3603,86.7181,8243801,0
+TLT.US,D,20120920,000000,87.5077,87.6481,86.6234,86.9506,6429395,0
+TLT.US,D,20120921,000000,86.4477,87.1358,86.3947,87.0558,5787065,0
+TLT.US,D,20120924,000000,87.604,87.8943,87.5424,87.7538,5065195,0
+TLT.US,D,20120925,000000,87.9377,88.6152,87.4987,88.5885,8231174,0
+TLT.US,D,20120926,000000,89.2207,89.5903,89.1245,89.5647,10044739,0
+TLT.US,D,20120927,000000,89.2123,89.3781,88.6414,88.9308,7188232,0
+TLT.US,D,20120928,000000,89.3523,89.6862,88.6675,88.9754,10016885,0
+TLT.US,D,20121001,000000,88.9754,89.3355,88.5445,89.2908,6748029,0
+TLT.US,D,20121002,000000,88.9308,89.3701,88.8699,89.1772,4933063,0
+TLT.US,D,20121003,000000,88.9132,89.2207,88.7284,89.2123,5296390,0
+TLT.US,D,20121004,000000,88.5978,88.8609,87.9555,88.0787,8660119,0
+TLT.US,D,20121005,000000,87.2816,87.3515,86.7746,86.9506,11623196,0
+TLT.US,D,20121008,000000,87.5865,87.7705,87.3606,87.7096,2185520,0
+TLT.US,D,20121009,000000,87.1918,87.7096,87.1269,87.5603,6622808,0
+TLT.US,D,20121010,000000,87.1829,88.2012,87.0299,88.114,7566335,0
+TLT.US,D,20121011,000000,87.5693,88.7552,87.5161,88.7552,7237804,0
+TLT.US,D,20121012,000000,89.0455,89.5647,88.8431,88.9754,6876615,0
+TLT.US,D,20121015,000000,88.8431,89.0891,88.5799,88.7817,4230684,0
+TLT.US,D,20121016,000000,88.167,88.1925,87.5512,87.5865,7522917,0
+TLT.US,D,20121017,000000,86.9596,87.0299,86.498,86.7181,9660235,0
+TLT.US,D,20121018,000000,86.9329,87.2441,86.0241,86.1591,11926206,0
+TLT.US,D,20121019,000000,86.3378,87.4552,86.2945,87.3965,10615571,0
+TLT.US,D,20121022,000000,87.1532,87.4723,86.7828,86.7999,9629701,0
+TLT.US,D,20121023,000000,87.6567,88.0697,87.6221,88.0436,8027570,0
+TLT.US,D,20121024,000000,87.4897,87.7888,87.2009,87.2009,9509813,0
+TLT.US,D,20121025,000000,86.4894,87.2527,86.3294,86.7181,7374970,0
+TLT.US,D,20121026,000000,87.162,88.0086,87.0384,87.9995,8206755,0
+TLT.US,D,20121031,000000,88.0347,88.7987,87.9995,88.5271,7002977,0
+TLT.US,D,20121101,000000,88.272,88.3506,87.8149,87.9908,5088481,0
+TLT.US,D,20121102,000000,87.2613,87.9641,87.2263,87.9377,4905160,0
+TLT.US,D,20121105,000000,88.3064,88.6414,88.2893,88.412,4081999,0
+TLT.US,D,20121106,000000,88.1229,88.3417,87.6392,87.6392,6235545,0
+TLT.US,D,20121107,000000,89.1603,89.573,89.0279,89.1943,14002979,0
+TLT.US,D,20121108,000000,89.0455,90.5015,88.7906,90.4836,11930481,0
+TLT.US,D,20121109,000000,90.3463,90.5902,90.0039,90.5902,7003450,0
+TLT.US,D,20121112,000000,90.4836,90.8907,90.4582,90.7679,2881157,0
+TLT.US,D,20121113,000000,91.2055,91.2218,90.5994,91.0669,3981889,0
+TLT.US,D,20121114,000000,90.4059,91.196,90.3207,91.1608,6527538,0
+TLT.US,D,20121115,000000,90.6972,91.3468,90.6084,90.978,7717527,0
+TLT.US,D,20121116,000000,90.8817,91.469,90.8214,90.8907,6385445,0
+TLT.US,D,20121119,000000,90.2053,90.467,90.0832,90.3705,5037804,0
+TLT.US,D,20121120,000000,90.2225,90.3795,89.4667,89.4848,6478344,0
+TLT.US,D,20121121,000000,89.3262,89.4938,89.2123,89.431,3369244,0
+TLT.US,D,20121123,000000,89.4042,89.5289,89.2739,89.3445,1372602,0
+TLT.US,D,20121126,000000,89.9861,90.2575,89.7109,89.7546,3891806,0
+TLT.US,D,20121127,000000,89.8614,90.1601,89.6771,90.0832,3537711,0
+TLT.US,D,20121128,000000,90.5902,90.7679,89.9423,89.9596,4964106,0
+TLT.US,D,20121129,000000,89.7988,90.1963,89.6603,89.9781,3838894,0
+TLT.US,D,20121130,000000,90.2225,90.2666,89.6862,89.746,5147819,0
+TLT.US,D,20121203,000000,89.1694,89.9153,89.0891,89.8254,7532072,0
+TLT.US,D,20121204,000000,90.0401,90.3611,89.9423,90.3388,3588957,0
+TLT.US,D,20121205,000000,90.3531,90.6609,90.1785,90.2937,2745041,0
+TLT.US,D,20121206,000000,90.706,90.8642,90.4318,90.4836,3281689,0
+TLT.US,D,20121207,000000,89.6683,90.0219,89.6071,89.6603,5579743,0
+TLT.US,D,20121210,000000,90.0219,90.1091,89.746,90.0401,2961688,0
+TLT.US,D,20121211,000000,89.5647,89.5815,89.2379,89.3781,5242598,0
+TLT.US,D,20121212,000000,89.2379,89.6071,88.2974,88.3151,9880066,0
+TLT.US,D,20121213,000000,88.1052,88.7906,87.9995,88.3859,8855603,0
+TLT.US,D,20121214,000000,88.7906,89.1603,88.7019,89.0725,5319159,0
+TLT.US,D,20121217,000000,89.0097,89.0279,87.7271,87.7626,9533541,0
+TLT.US,D,20121218,000000,87.5249,87.7888,86.3776,86.8451,16685996,0
+TLT.US,D,20121219,000000,87.2009,87.7007,87.003,87.1449,7694929,0
+TLT.US,D,20121220,000000,87.4367,87.7007,86.9329,87.162,6338800,0
+TLT.US,D,20121221,000000,88.1229,88.1925,87.8943,88.0787,8447824,0
+TLT.US,D,20121224,000000,87.9205,87.973,87.8418,87.9377,1486362,0
+TLT.US,D,20121226,000000,88.0697,88.236,87.973,88.2276,3112347,0
+TLT.US,D,20121227,000000,88.0256,89.0546,87.9908,88.5532,5902033,0
+TLT.US,D,20121228,000000,88.9485,89.0891,88.6841,89.0635,5439354,0
+TLT.US,D,20121231,000000,88.7729,88.834,87.3606,87.5776,8893191,0
+TLT.US,D,20130102,000000,86.4718,86.571,86.208,86.3294,11077836,0
+TLT.US,D,20130103,000000,86.1818,86.2764,85.1212,85.1449,13851931,0
+TLT.US,D,20130104,000000,84.9463,85.5201,84.7372,85.491,13256879,0
+TLT.US,D,20130107,000000,85.4655,85.748,85.1969,85.5287,5810030,0
+TLT.US,D,20130108,000000,85.9639,86.1238,85.8073,86.098,6065669,0
+TLT.US,D,20130109,000000,86.106,86.3026,85.8503,86.0331,5358722,0
+TLT.US,D,20130110,000000,85.6703,86.1324,85.4573,85.7905,7757619,0
+TLT.US,D,20130111,000000,85.5886,86.5496,85.4481,86.541,6605513,0
+TLT.US,D,20130114,000000,86.71,86.8713,86.1745,86.3026,4246790,0
+TLT.US,D,20130115,000000,87.1269,87.2009,86.6326,86.71,7436160,0
+TLT.US,D,20130116,000000,87.1449,87.1829,86.6665,86.9066,5934527,0
+TLT.US,D,20130117,000000,86.1504,86.3205,85.7567,86.0241,9718796,0
+TLT.US,D,20130118,000000,86.3294,86.8178,86.2499,86.6931,6452120,0
+TLT.US,D,20130122,000000,86.3205,86.8889,86.1818,86.8626,5364036,0
+TLT.US,D,20130123,000000,86.9152,87.1005,86.6149,86.7181,3944342,0
+TLT.US,D,20130124,000000,86.5541,86.6326,86.106,86.4042,5786089,0
+TLT.US,D,20130125,000000,85.5088,85.6572,85.0307,85.2055,12116107,0
+TLT.US,D,20130128,000000,84.4831,84.9895,84.4659,84.9033,8390721,0
+TLT.US,D,20130129,000000,84.9199,85.2433,84.372,84.4404,7689898,0
+TLT.US,D,20130130,000000,84.2549,84.4404,83.923,84.2962,13273855,0
+TLT.US,D,20130131,000000,84.4922,84.7284,84.1882,84.7206,9400304,0
+TLT.US,D,20130201,000000,85.2055,85.2698,83.626,83.6514,15101639,0
+TLT.US,D,20130204,000000,84.3544,84.8585,84.2628,84.6863,12837199,0
+TLT.US,D,20130205,000000,84.1628,84.2716,83.9053,83.9747,9223708,0
+TLT.US,D,20130206,000000,84.3137,84.6602,84.0194,84.6271,8139921,0
+TLT.US,D,20130207,000000,84.4922,85.0857,84.3805,84.4235,8222198,0
+TLT.US,D,20130208,000000,84.5164,84.7793,84.1451,84.7537,7741210,0
+TLT.US,D,20130211,000000,84.7119,84.9375,84.6194,84.695,5083843,0
+TLT.US,D,20130212,000000,84.4404,84.6863,84.2883,84.4659,6235741,0
+TLT.US,D,20130213,000000,83.8546,84.179,83.6592,83.8458,9099199,0
+TLT.US,D,20130214,000000,84.1882,84.7025,83.9861,84.5508,9803293,0
+TLT.US,D,20130215,000000,84.4153,84.4659,84.0372,84.305,8098165,0
+TLT.US,D,20130219,000000,84.5685,84.6031,83.8875,83.9318,10200552,0
+TLT.US,D,20130220,000000,83.7753,84.2383,83.6756,84.179,13268012,0
+TLT.US,D,20130221,000000,84.6031,84.8878,84.4659,84.6442,11463073,0
+TLT.US,D,20130222,000000,84.669,84.9124,84.5855,84.695,7345425,0
+TLT.US,D,20130225,000000,84.2225,86.3603,84.1882,86.3603,22033821,0
+TLT.US,D,20130226,000000,85.9296,86.6062,85.834,85.8768,13569504,0
+TLT.US,D,20130227,000000,86.4547,86.498,85.3871,85.6229,10305778,0
+TLT.US,D,20130228,000000,85.7222,85.8855,85.379,85.782,8321402,0
+TLT.US,D,20130301,000000,86.1665,86.4477,85.9808,86.2151,10734540,0
+TLT.US,D,20130304,000000,86.1324,86.2764,85.782,85.782,6219306,0
+TLT.US,D,20130305,000000,85.6402,85.7387,85.3383,85.5287,9015180,0
+TLT.US,D,20130306,000000,84.9286,85.2055,84.7463,84.7537,8981244,0
+TLT.US,D,20130307,000000,84.4153,84.4922,84.103,84.1274,11754157,0
+TLT.US,D,20130308,000000,83.358,83.7071,83.1729,83.2666,21262502,0
+TLT.US,D,20130311,000000,83.5355,83.6002,83.2574,83.3404,8017843,0
+TLT.US,D,20130312,000000,83.6172,84.0113,83.6002,83.9488,12771466,0
+TLT.US,D,20130313,000000,83.6084,83.9861,83.4657,83.8711,10162014,0
+TLT.US,D,20130314,000000,83.5175,83.923,83.4258,83.5913,12893917,0
+TLT.US,D,20130315,000000,83.6823,84.0795,83.6592,83.9949,13335479,0
+TLT.US,D,20130318,000000,84.7284,84.7537,84.2457,84.594,12616938,0
+TLT.US,D,20130319,000000,84.695,85.491,84.6442,85.1536,16525195,0
+TLT.US,D,20130320,000000,84.6513,84.8321,84.2134,84.2383,11778575,0
+TLT.US,D,20130321,000000,84.7463,85.022,84.5016,85.0133,8436164,0
+TLT.US,D,20130322,000000,85.0517,85.2055,84.695,85.0781,8717710,0
+TLT.US,D,20130325,000000,84.695,85.4052,84.6194,84.9975,8050580,0
+TLT.US,D,20130326,000000,84.7537,85.5088,84.695,85.104,7021334,0
+TLT.US,D,20130327,000000,85.8073,86.1148,85.7222,85.8503,10674139,0
+TLT.US,D,20130328,000000,85.6791,85.912,85.3383,85.3871,8032031,0
+TLT.US,D,20130401,000000,85.4052,86.0764,85.3871,86.0677,8409990,0
+TLT.US,D,20130402,000000,85.825,85.8768,85.5886,85.7132,7480304,0
+TLT.US,D,20130403,000000,86.0068,86.71,85.9549,86.4638,13105744,0
+TLT.US,D,20130404,000000,86.9506,87.5776,86.8536,87.5693,12885167,0
+TLT.US,D,20130405,000000,89.3445,89.7199,89.1603,89.2908,25621792,0
+TLT.US,D,20130408,000000,89.1943,89.3355,88.5271,88.6064,11032544,0
+TLT.US,D,20130409,000000,88.7198,88.8865,88.2012,88.368,9871252,0
+TLT.US,D,20130410,000000,87.7007,87.7357,87.1918,87.2009,14808394,0
+TLT.US,D,20130411,000000,87.3965,87.6481,87.162,87.3782,10319303,0
+TLT.US,D,20130412,000000,88.1754,88.6414,87.9028,88.6414,12729571,0
+TLT.US,D,20130415,000000,88.7987,89.4485,88.5978,89.4218,17811514,0
+TLT.US,D,20130416,000000,88.6414,89.0725,88.6064,88.6765,9014866,0
+TLT.US,D,20130417,000000,88.9485,89.7988,88.9308,89.2739,12408926,0
+TLT.US,D,20130418,000000,89.2832,89.5815,89.1339,89.4938,9642379,0
+TLT.US,D,20130419,000000,89.3781,89.4132,89.1603,89.2995,7530249,0
+TLT.US,D,20130422,000000,89.3089,89.6252,89.1943,89.3701,6216726,0
+TLT.US,D,20130423,000000,89.6252,89.9781,88.9754,89.0546,11063674,0
+TLT.US,D,20130424,000000,89.0279,89.2908,88.9308,89.2739,5053270,0
+TLT.US,D,20130425,000000,88.8953,88.9663,88.7817,88.9132,5911918,0
+TLT.US,D,20130426,000000,89.573,89.7806,89.44,89.7031,6739055,0
+TLT.US,D,20130429,000000,89.8345,89.9327,89.2472,89.3781,6762277,0
+TLT.US,D,20130430,000000,89.6071,89.8972,89.186,89.431,6158980,0
+TLT.US,D,20130501,000000,89.9327,90.5108,89.9064,90.3295,14721316,0
+TLT.US,D,20130502,000000,89.9861,90.2937,89.9511,90.2053,5726448,0
+TLT.US,D,20130503,000000,89.0097,89.0279,88.0256,88.0787,15488658,0
+TLT.US,D,20130506,000000,88.2276,88.3151,87.7007,87.8943,7030589,0
+TLT.US,D,20130507,000000,87.6126,87.8063,87.4987,87.5865,6926715,0
+TLT.US,D,20130508,000000,87.6567,88.0256,87.5954,87.7096,7869371,0
+TLT.US,D,20130509,000000,87.8149,88.368,87.4461,87.4897,10331992,0
+TLT.US,D,20130510,000000,87.2816,87.3082,85.8503,86.4801,16045250,0
+TLT.US,D,20130513,000000,85.8768,86.0894,85.6962,85.8418,11051080,0
+TLT.US,D,20130514,000000,86.1818,86.259,84.8672,84.8878,12678198,0
+TLT.US,D,20130515,000000,85.6139,85.7567,84.7882,85.4573,20052732,0
+TLT.US,D,20130516,000000,85.9296,86.641,85.912,86.3603,11613599,0
+TLT.US,D,20130517,000000,85.9211,86.0764,85.1969,85.2433,10206707,0
+TLT.US,D,20130520,000000,85.6962,85.7222,85.0433,85.1449,8015995,0
+TLT.US,D,20130521,000000,85.1536,85.8679,84.7882,85.8418,10682228,0
+TLT.US,D,20130522,000000,85.9726,86.3513,84.3216,84.5508,25204783,0
+TLT.US,D,20130523,000000,85.3128,85.3871,84.3137,84.9463,12638249,0
+TLT.US,D,20130524,000000,85.1969,85.5287,84.9895,85.0517,7354225,0
+TLT.US,D,20130528,000000,84.5508,84.6863,82.9435,82.9606,18623745,0
+TLT.US,D,20130529,000000,83.5263,83.9403,83.4097,83.9053,15509176,0
+TLT.US,D,20130530,000000,83.9861,84.0702,83.4568,83.6823,13742870,0
+TLT.US,D,20130531,000000,83.7868,83.8214,82.4462,83.3933,24956374,0
+TLT.US,D,20130603,000000,83.1135,84.3137,83.0471,83.8546,21313517,0
+TLT.US,D,20130604,000000,83.2421,83.626,83.0233,83.0624,10276112,0
+TLT.US,D,20130605,000000,83.4924,84.2134,83.3743,84.1971,11031892,0
+TLT.US,D,20130606,000000,83.923,85.2433,83.5785,84.1628,12221198,0
+TLT.US,D,20130607,000000,83.4335,83.8965,82.6425,82.6425,14322634,0
+TLT.US,D,20130610,000000,82.2895,82.6184,82.053,82.2199,10807847,0
+TLT.US,D,20130611,000000,81.9644,83.2421,81.8619,83.2421,17585868,0
+TLT.US,D,20130612,000000,82.5356,83.1569,81.9644,82.012,13958288,0
+TLT.US,D,20130613,000000,82.5839,83.4017,82.4462,83.3404,17128501,0
+TLT.US,D,20130614,000000,83.3487,83.7663,83.1476,83.1476,9146163,0
+TLT.US,D,20130617,000000,83.2832,83.3334,82.5356,82.6918,8191687,0
+TLT.US,D,20130618,000000,82.4136,83.039,82.3065,82.7325,7110667,0
+TLT.US,D,20130619,000000,83.0796,83.1225,81.5092,81.8528,23471740,0
+TLT.US,D,20130620,000000,80.8537,81.2054,79.8355,80.5474,38203975,0
+TLT.US,D,20130621,000000,80.4594,80.6437,79.1407,79.1644,27087741,0
+TLT.US,D,20130624,000000,78.7575,79.8971,78.7004,79.5043,33671303,0
+TLT.US,D,20130625,000000,79.5449,79.6346,78.7654,78.7816,15176340,0
+TLT.US,D,20130626,000000,79.6172,79.6584,78.8978,79.3077,18598968,0
+TLT.US,D,20130627,000000,80.0228,80.3311,79.5851,80.1287,16468486,0
+TLT.US,D,20130628,000000,80.2977,81.3369,80.0896,81.3065,16319886,0
+TLT.US,D,20130701,000000,80.3372,80.8537,80.1203,80.7878,7514914,0
+TLT.US,D,20130702,000000,80.8537,81.0675,80.6854,80.7483,7287447,0
+TLT.US,D,20130703,000000,80.7236,80.9636,80.5474,80.5474,5249438,0
+TLT.US,D,20130705,000000,78.5126,78.6925,77.697,77.7578,19829134,0
+TLT.US,D,20130708,000000,78.349,78.7318,78.2674,78.5213,10990368,0
+TLT.US,D,20130709,000000,78.6838,78.7735,78.349,78.608,6421888,0
+TLT.US,D,20130710,000000,78.5998,78.5998,77.7814,77.9773,14709074,0
+TLT.US,D,20130711,000000,78.6495,78.9623,78.2593,78.9136,13709999,0
+TLT.US,D,20130712,000000,79.3157,79.4084,78.5627,78.8498,6463470,0
+TLT.US,D,20130715,000000,78.9051,79.2989,78.8359,79.2751,6250308,0
+TLT.US,D,20130716,000000,79.3852,79.6264,79.2601,79.5535,4987053,0
+TLT.US,D,20130717,000000,79.942,80.0792,79.5535,79.6986,8104494,0
+TLT.US,D,20130718,000000,79.5132,79.5616,78.677,78.6925,12387641,0
+TLT.US,D,20130719,000000,79.2915,79.958,79.2443,79.95,11645569,0
+TLT.US,D,20130722,000000,80.0792,80.3062,79.8971,80.0792,5427467,0
+TLT.US,D,20130723,000000,79.5616,79.8112,79.2989,79.7382,6852356,0
+TLT.US,D,20130724,000000,78.7968,78.979,78.1463,78.7004,12095467,0
+TLT.US,D,20130725,000000,78.2831,78.7654,78.1627,78.677,8803296,0
+TLT.US,D,20130726,000000,79.085,79.268,78.7899,79.1574,9284293,0
+TLT.US,D,20130729,000000,78.7968,78.9221,78.349,78.5688,8741000,0
+TLT.US,D,20130730,000000,78.8428,78.8811,78.3375,78.537,4967426,0
+TLT.US,D,20130731,000000,77.618,79.0038,77.4662,78.8359,14322573,0
+TLT.US,D,20130801,000000,78.1208,78.1208,77.0389,77.3121,18491637,0
+TLT.US,D,20130802,000000,77.7735,78.2096,77.75,78.1463,13041162,0
+TLT.US,D,20130805,000000,77.8926,77.9414,77.4361,77.5494,9010686,0
+TLT.US,D,20130806,000000,77.4194,77.7735,77.2959,77.7735,6254069,0
+TLT.US,D,20130807,000000,77.8778,78.4556,77.8778,78.349,9789717,0
+TLT.US,D,20130808,000000,78.4872,78.9623,78.3418,78.5766,7510463,0
+TLT.US,D,20130809,000000,78.2003,78.7163,78.1124,78.7073,4938143,0
+TLT.US,D,20130812,000000,78.9711,78.9859,78.1054,78.154,10306753,0
+TLT.US,D,20130813,000000,77.2869,77.3121,76.9143,77.0389,15653164,0
+TLT.US,D,20130814,000000,76.9978,77.3121,76.9506,77.1545,8767146,0
+TLT.US,D,20130815,000000,76.3808,76.7826,76.0865,76.1132,16145843,0
+TLT.US,D,20130816,000000,76.2797,76.289,75.3365,75.8522,13868344,0
+TLT.US,D,20130819,000000,75.5295,75.581,74.9956,75.1887,12296084,0
+TLT.US,D,20130820,000000,75.4943,75.8433,75.4691,75.7716,13696542,0
+TLT.US,D,20130821,000000,75.4109,75.7291,74.9218,74.9372,18057197,0
+TLT.US,D,20130822,000000,75.1765,75.7519,75.0193,75.7052,11927254,0
+TLT.US,D,20130823,000000,75.5874,76.6087,75.3876,76.5358,23768441,0
+TLT.US,D,20130826,000000,76.7266,76.9649,76.5573,76.9232,8021390,0
+TLT.US,D,20130827,000000,77.2559,77.9414,77.0716,77.8541,15770163,0
+TLT.US,D,20130828,000000,77.3457,77.4504,76.9912,77.2414,10218580,0
+TLT.US,D,20130829,000000,76.9585,77.9853,76.9064,77.8457,9093380,0
+TLT.US,D,20130830,000000,78.4268,78.9369,78.2166,78.4033,12147960,0
+TLT.US,D,20130903,000000,76.9506,76.9978,76.1441,76.6846,16425567,0
+TLT.US,D,20130904,000000,76.8544,76.982,76.4814,76.5123,6224818,0
+TLT.US,D,20130905,000000,76.12,76.2133,75.4329,75.44,16706424,0
+TLT.US,D,20130906,000000,75.961,76.3808,75.6343,75.8099,12883494,0
+TLT.US,D,20130909,000000,76.3643,76.3722,75.8355,75.8522,9344916,0
+TLT.US,D,20130910,000000,75.6108,76.0315,75.3059,75.3212,10970556,0
+TLT.US,D,20130911,000000,75.7211,76.0067,75.1765,75.9903,12183335,0
+TLT.US,D,20130912,000000,76.4032,76.5208,75.8186,75.8839,8501636,0
+TLT.US,D,20130913,000000,76.1441,76.3888,75.9462,76.1748,8301708,0
+TLT.US,D,20130916,000000,76.7657,76.8244,75.6656,75.6747,11876327,0
+TLT.US,D,20130917,000000,76.054,76.3196,75.7582,76.295,11955291,0
+TLT.US,D,20130918,000000,76.2363,77.6524,75.7645,77.2414,26839141,0
+TLT.US,D,20130919,000000,77.2869,77.3183,76.6411,76.7994,15804913,0
+TLT.US,D,20130920,000000,77.0242,77.3744,76.8544,77.1953,11447844,0
+TLT.US,D,20130923,000000,77.3609,77.7735,77.3327,77.741,13900788,0
+TLT.US,D,20130924,000000,77.9535,78.5998,77.8541,78.5919,15559793,0
+TLT.US,D,20130925,000000,78.3748,78.9291,78.2593,78.7654,11051823,0
+TLT.US,D,20130926,000000,78.3225,78.4268,78.1054,78.1847,6955327,0
+TLT.US,D,20130927,000000,78.1847,78.5824,78.154,78.3816,8783067,0
+TLT.US,D,20130930,000000,79.1231,79.3157,78.7735,78.9369,11375607,0
+TLT.US,D,20131001,000000,78.0977,78.1924,77.822,78.0223,10293674,0
+TLT.US,D,20131002,000000,78.1208,78.537,77.9933,78.1463,8089588,0
+TLT.US,D,20131003,000000,77.9853,78.4792,77.9483,78.0151,9013850,0
+TLT.US,D,20131004,000000,77.9261,78.0079,77.7061,77.9535,7520195,0
+TLT.US,D,20131007,000000,78.3225,78.4393,78.1627,78.2761,7810262,0
+TLT.US,D,20131008,000000,78.1627,78.5627,78.0431,78.3009,8003956,0
+TLT.US,D,20131009,000000,78.0731,78.1283,77.6681,77.6892,11440722,0
+TLT.US,D,20131010,000000,77.3036,77.822,77.0916,77.7902,13483844,0
+TLT.US,D,20131011,000000,78.2918,78.3418,77.7338,77.7735,8812961,0
+TLT.US,D,20131014,000000,77.7268,77.9001,76.9585,77.1714,5701609,0
+TLT.US,D,20131015,000000,77.5573,77.6752,77.106,77.1146,11240262,0
+TLT.US,D,20131016,000000,77.0634,78.067,76.9319,78.0584,19604267,0
+TLT.US,D,20131017,000000,78.5688,79.0186,78.3887,78.7968,15324053,0
+TLT.US,D,20131018,000000,79.0116,79.2989,78.9136,78.9623,12862430,0
+TLT.US,D,20131021,000000,78.8651,78.873,78.5213,78.7163,8354546,0
+TLT.US,D,20131022,000000,79.3771,79.7881,79.3525,79.6099,13161695,0
+TLT.US,D,20131023,000000,79.7465,80.2412,79.7232,79.9144,12425603,0
+TLT.US,D,20131024,000000,80.1461,80.1942,79.5939,79.6099,10345709,0
+TLT.US,D,20131025,000000,79.7955,80.0228,79.7545,79.8971,6005045,0
+TLT.US,D,20131028,000000,79.6986,79.9655,79.6172,79.6264,8770369,0
+TLT.US,D,20131029,000000,79.3996,79.7465,79.3209,79.7382,7145312,0
+TLT.US,D,20131030,000000,79.6346,79.8506,79.0919,79.2443,13827960,0
+TLT.US,D,20131031,000000,80.0792,80.1545,79.4954,79.8744,15437658,0
+TLT.US,D,20131101,000000,79.1231,79.1482,78.4956,78.537,15345387,0
+TLT.US,D,20131104,000000,78.7575,78.8978,78.5627,78.608,6399478,0
+TLT.US,D,20131105,000000,78.2251,78.2593,77.6524,77.6752,11836771,0
+TLT.US,D,20131106,000000,77.6111,77.75,77.4194,77.7061,7629642,0
+TLT.US,D,20131107,000000,77.697,78.4268,77.6357,78.3571,10672717,0
+TLT.US,D,20131108,000000,76.9143,76.9978,76.4723,76.4881,22835890,0
+TLT.US,D,20131111,000000,76.5857,76.6172,76.1441,76.191,6658659,0
+TLT.US,D,20131112,000000,76.3338,76.6249,76.3104,76.5573,6543241,0
+TLT.US,D,20131113,000000,76.8306,76.9506,76.7352,76.839,7820151,0
+TLT.US,D,20131114,000000,77.1545,77.7338,77.0319,77.3036,12027090,0
+TLT.US,D,20131115,000000,77.3965,77.4574,77.1545,77.4504,8578514,0
+TLT.US,D,20131118,000000,77.3879,77.9414,77.3879,77.9001,7370402,0
+TLT.US,D,20131119,000000,77.618,77.75,77.2245,77.3327,9803855,0
+TLT.US,D,20131120,000000,77.2323,77.5357,75.9146,76.0142,19188064,0
+TLT.US,D,20131121,000000,75.8186,76.3196,75.5583,76.1369,12037287,0
+TLT.US,D,20131122,000000,76.5506,77.0154,76.544,76.8624,10749678,0
+TLT.US,D,20131125,000000,76.8128,77.2323,76.8128,77.0778,5078658,0
+TLT.US,D,20131126,000000,77.2796,77.6031,77.2711,77.354,9003541,0
+TLT.US,D,20131127,000000,77.4126,77.4275,76.9064,77.2323,8197929,0
+TLT.US,D,20131129,000000,77.2097,77.5961,77.106,77.4818,6853862,0
+TLT.US,D,20131202,000000,76.9978,77.084,76.5772,76.6641,10147643,0
+TLT.US,D,20131203,000000,76.9451,77.1224,76.7578,76.9451,6843749,0
+TLT.US,D,20131204,000000,76.2213,76.4434,75.9462,76.1993,11462095,0
+TLT.US,D,20131205,000000,76.0226,76.295,75.8267,75.9829,10037350,0
+TLT.US,D,20131206,000000,76.0865,76.4032,75.9309,76.3492,9910562,0
+TLT.US,D,20131209,000000,76.3338,76.5857,76.2797,76.5274,7656441,0
+TLT.US,D,20131210,000000,77.0319,77.1146,76.749,77.0778,9490531,0
+TLT.US,D,20131211,000000,76.8244,76.9738,76.4278,76.4814,10953881,0
+TLT.US,D,20131212,000000,76.4278,76.5274,76.1278,76.191,8369438,0
+TLT.US,D,20131213,000000,76.5123,76.6411,76.2501,76.57,8723366,0
+TLT.US,D,20131216,000000,76.8469,76.9386,76.2063,76.2797,8595465,0
+TLT.US,D,20131217,000000,76.12,76.7068,76.1053,76.6333,8109457,0
+TLT.US,D,20131218,000000,76.2797,76.9451,76.0067,76.2363,17489476,0
+TLT.US,D,20131219,000000,76.302,76.4188,75.9983,76.1576,9043024,0
+TLT.US,D,20131220,000000,76.9451,77.354,76.6411,77.3327,16750026,0
+TLT.US,D,20131223,000000,77.1865,77.4439,76.9143,76.9143,8598457,0
+TLT.US,D,20131224,000000,76.5857,76.6782,76.2588,76.2797,6601256,0
+TLT.US,D,20131226,000000,76.1657,76.1748,75.9146,75.9829,6241601,0
+TLT.US,D,20131227,000000,75.961,76.1369,75.6904,75.7716,6389046,0
+TLT.US,D,20131230,000000,76.0226,76.3414,75.9692,76.289,6035187,0
+TLT.US,D,20131231,000000,76.12,76.3196,75.2985,75.802,9699256,0
+TLT.US,D,20140102,000000,75.7126,76.1993,75.6904,76.0372,11529437,0
+TLT.US,D,20140103,000000,75.7716,76.243,75.7366,76.0372,5487158,0
+TLT.US,D,20140106,000000,76.191,76.6718,76.1833,76.3564,10475251,0
+TLT.US,D,20140107,000000,76.5274,76.6641,76.3268,76.5573,5949710,0
+TLT.US,D,20140108,000000,76.243,76.4278,75.9829,76.3414,11438310,0
+TLT.US,D,20140109,000000,76.65,76.8192,76.289,76.8048,9393396,0
+TLT.US,D,20140110,000000,77.2245,77.7814,77.1714,77.697,17732977,0
+TLT.US,D,20140113,000000,77.7667,78.2329,77.7338,78.0731,12990929,0
+TLT.US,D,20140114,000000,77.8605,78.0013,77.6892,77.7268,13897840,0
+TLT.US,D,20140115,000000,77.4194,77.7667,77.3457,77.6524,10087258,0
+TLT.US,D,20140116,000000,78.0151,78.1847,77.9177,78.1627,9590455,0
+TLT.US,D,20140117,000000,78.0223,78.53,77.9698,78.4956,10199193,0
+TLT.US,D,20140121,000000,78.4699,78.7073,78.4325,78.5627,8647543,0
+TLT.US,D,20140122,000000,78.4123,78.7163,78.3157,78.3571,6243432,0
+TLT.US,D,20140123,000000,78.8206,79.7311,78.806,79.4954,17414500,0
+TLT.US,D,20140124,000000,79.803,80.0304,79.6503,80.0228,15471017,0
+TLT.US,D,20140127,000000,79.8355,80.1115,79.4325,79.4489,12386481,0
+TLT.US,D,20140128,000000,79.5939,79.6503,79.3157,79.6503,7611446,0
+TLT.US,D,20140129,000000,79.9357,80.5141,79.6503,80.2977,15741793,0
+TLT.US,D,20140130,000000,80.0141,80.1712,79.7465,80.0896,8003741,0
+TLT.US,D,20140131,000000,80.5563,80.6854,80.2977,80.6191,19739120,0
+TLT.US,D,20140203,000000,80.4514,81.5691,80.3153,81.5518,27851026,0
+TLT.US,D,20140204,000000,80.9472,81.0595,80.5868,80.7079,12830468,0
+TLT.US,D,20140205,000000,80.3609,80.4439,79.8681,79.9807,13820929,0
+TLT.US,D,20140206,000000,79.8429,79.8744,79.4954,79.6346,7650879,0
+TLT.US,D,20140207,000000,79.4489,80.0304,79.4411,79.7076,9505899,0
+TLT.US,D,20140210,000000,79.5535,79.95,79.5359,79.9269,5857359,0
+TLT.US,D,20140211,000000,79.5694,79.6264,79.2216,79.4581,7913756,0
+TLT.US,D,20140212,000000,79.2293,79.2601,78.8132,79.035,9010607,0
+TLT.US,D,20140213,000000,79.5535,79.6584,79.3296,79.4954,9213777,0
+TLT.US,D,20140214,000000,79.5359,79.5939,79.3077,79.5449,6701030,0
+TLT.US,D,20140218,000000,79.6172,80.0141,79.577,79.7311,6507812,0
+TLT.US,D,20140219,000000,79.998,79.998,79.3296,79.3852,7401551,0
+TLT.US,D,20140220,000000,79.3453,79.5851,78.8651,79.1811,6839613,0
+TLT.US,D,20140221,000000,79.0608,79.6172,79.0608,79.6099,7037008,0
+TLT.US,D,20140224,000000,79.6346,79.666,79.2293,79.4084,5115230,0
+TLT.US,D,20140225,000000,79.7955,80.1382,79.7881,80.1287,8344028,0
+TLT.US,D,20140226,000000,80.1045,80.5474,80.0482,80.5474,9685110,0
+TLT.US,D,20140227,000000,80.7792,80.9797,80.6607,80.9391,7230063,0
+TLT.US,D,20140228,000000,80.7792,81.121,80.4439,80.9883,11341876,0
+TLT.US,D,20140303,000000,81.4277,81.6429,81.2567,81.5346,14839167,0
+TLT.US,D,20140304,000000,81.0191,81.0191,80.3232,80.3461,10786689,0
+TLT.US,D,20140305,000000,80.3062,80.6282,80.215,80.5219,6415730,0
+TLT.US,D,20140306,000000,79.8744,80.0394,79.6986,79.7311,9917949,0
+TLT.US,D,20140307,000000,79.035,79.4325,78.995,79.2126,11057051,0
+TLT.US,D,20140310,000000,79.2522,79.3852,79.1231,79.3296,5006243,0
+TLT.US,D,20140311,000000,79.2839,79.5616,79.1231,79.5449,5101675,0
+TLT.US,D,20140312,000000,79.998,80.266,79.889,80.1115,8597331,0
+TLT.US,D,20140313,000000,79.8429,81.1633,79.803,81.1386,15796900,0
+TLT.US,D,20140314,000000,81.5013,81.5092,80.9961,81.154,12350854,0
+TLT.US,D,20140317,000000,80.8865,80.9797,80.5563,80.5868,9869881,0
+TLT.US,D,20140318,000000,80.5622,80.8706,80.5049,80.8304,6443535,0
+TLT.US,D,20140319,000000,80.7168,80.7547,79.9144,80.266,15452088,0
+TLT.US,D,20140320,000000,80.1287,80.5303,80.0569,80.1115,6984838,0
+TLT.US,D,20140321,000000,80.3538,80.9961,80.3311,80.9251,12015080,0
+TLT.US,D,20140324,000000,80.7969,81.5779,80.7319,81.5261,10077242,0
+TLT.US,D,20140325,000000,81.0595,81.3794,80.8787,81.214,6727813,0
+TLT.US,D,20140326,000000,81.1798,81.8706,81.121,81.8443,9556194,0
+TLT.US,D,20140327,000000,81.9881,82.5839,81.8263,82.2517,13066370,0
+TLT.US,D,20140328,000000,82.1535,82.179,81.5346,81.7889,8057903,0
+TLT.US,D,20140331,000000,81.323,83.0959,81.0114,81.5865,10010619,0
+TLT.US,D,20140401,000000,81.1709,81.2567,80.846,80.8787,12091443,0
+TLT.US,D,20140402,000000,80.5563,80.6526,80.3866,80.466,9184288,0
+TLT.US,D,20140403,000000,80.6437,80.9171,80.5958,80.7792,6584149,0
+TLT.US,D,20140404,000000,80.8706,81.5013,80.8537,81.323,11971716,0
+TLT.US,D,20140407,000000,81.4437,81.9388,81.4277,81.8052,10085327,0
+TLT.US,D,20140408,000000,81.7412,82.07,81.5261,81.995,5619223,0
+TLT.US,D,20140409,000000,81.6271,81.9814,81.46,81.5944,7696436,0
+TLT.US,D,20140410,000000,81.6515,82.6596,81.6429,82.3633,16944316,0
+TLT.US,D,20140411,000000,82.9097,83.1047,82.6016,83.0549,13691378,0
+TLT.US,D,20140414,000000,82.85,83.039,82.7164,82.8246,5524270,0
+TLT.US,D,20140415,000000,82.9606,83.6426,82.7577,83.3668,10337517,0
+TLT.US,D,20140416,000000,82.816,83.4657,82.7824,83.4657,7365281,0
+TLT.US,D,20140417,000000,83.5447,83.5913,82.2427,82.5356,11498461,0
+TLT.US,D,20140421,000000,82.7991,82.9685,82.3633,82.4615,5755862,0
+TLT.US,D,20140422,000000,82.2035,82.8676,82.179,82.7415,7666078,0
+TLT.US,D,20140423,000000,82.9606,83.3007,82.901,83.233,7666411,0
+TLT.US,D,20140424,000000,82.8342,83.4183,82.8342,83.3933,8451643,0
+TLT.US,D,20140425,000000,83.626,84.0036,83.5091,83.5175,7969871,0
+TLT.US,D,20140428,000000,83.3487,83.4749,82.9184,83.1047,10142936,0
+TLT.US,D,20140429,000000,82.6184,83.0549,82.5271,82.9863,6981243,0
+TLT.US,D,20140430,000000,83.0471,83.4568,82.7824,83.3404,10296791,0
+TLT.US,D,20140501,000000,83.3833,84.2457,83.3487,84.2134,15373499,0
+TLT.US,D,20140502,000000,83.8875,84.9804,83.6905,84.7119,16896175,0
+TLT.US,D,20140505,000000,84.7372,84.7707,84.1274,84.2134,10699558,0
+TLT.US,D,20140506,000000,84.2716,84.7025,84.2225,84.5255,8676950,0
+TLT.US,D,20140507,000000,84.389,84.6031,84.1628,84.2457,10907304,0
+TLT.US,D,20140508,000000,84.4153,84.7372,83.8214,83.923,14472047,0
+TLT.US,D,20140509,000000,83.9142,84.0702,83.4492,83.6426,7979876,0
+TLT.US,D,20140512,000000,83.4749,83.5698,83.1225,83.3088,6071433,0
+TLT.US,D,20140513,000000,83.8129,84.0283,83.7153,84.0283,7317977,0
+TLT.US,D,20140514,000000,84.6513,85.0857,84.594,84.8753,11776583,0
+TLT.US,D,20140515,000000,85.4655,86.0068,85.3699,85.5805,16797739,0
+TLT.US,D,20140516,000000,85.379,85.6962,85.2178,85.321,6677007,0
+TLT.US,D,20140519,000000,85.6402,85.6626,84.6442,84.7025,9848560,0
+TLT.US,D,20140520,000000,84.6271,85.2698,84.6194,84.8672,8713132,0
+TLT.US,D,20140521,000000,84.3216,84.4579,84.1185,84.3456,10941229,0
+TLT.US,D,20140522,000000,84.3456,84.4579,84.0623,84.2628,8641208,0
+TLT.US,D,20140523,000000,84.5596,84.8408,84.5016,84.7025,5101927,0
+TLT.US,D,20140527,000000,84.8147,85.2055,84.4579,85.1882,8858126,0
+TLT.US,D,20140528,000000,85.7641,86.3026,85.7567,86.2413,13783149,0
+TLT.US,D,20140529,000000,86.3294,86.571,85.782,85.7984,14223561,0
+TLT.US,D,20140530,000000,85.6626,85.9982,85.5377,85.7641,8672565,0
+TLT.US,D,20140602,000000,85.1624,85.6703,84.797,85.104,15562046,0
+TLT.US,D,20140603,000000,84.7025,84.7882,84.0623,84.111,16843586,0
+TLT.US,D,20140604,000000,84.2306,84.2716,83.9053,84.0862,10460536,0
+TLT.US,D,20140605,000000,83.7951,84.3456,83.699,84.1274,9176093,0
+TLT.US,D,20140606,000000,84.4744,84.7025,84.0536,84.1274,10393092,0
+TLT.US,D,20140609,000000,84.0194,84.1542,83.8458,84.0036,6850405,0
+TLT.US,D,20140610,000000,83.7153,83.9053,83.5606,83.699,7948149,0
+TLT.US,D,20140611,000000,83.8711,84.0862,83.5785,83.8622,7398075,0
+TLT.US,D,20140612,000000,83.9053,84.6602,83.6823,84.5421,12971374,0
+TLT.US,D,20140613,000000,84.103,84.8408,84.0795,84.4922,7182400,0
+TLT.US,D,20140616,000000,84.5855,84.8498,84.4491,84.7206,6879680,0
+TLT.US,D,20140617,000000,84.4316,84.4404,84.0459,84.0862,8849045,0
+TLT.US,D,20140618,000000,84.2549,84.9463,84.103,84.695,14935849,0
+TLT.US,D,20140619,000000,84.7619,84.8057,83.4924,83.6514,18863682,0
+TLT.US,D,20140620,000000,83.6592,84.2549,83.6002,84.2549,9711448,0
+TLT.US,D,20140623,000000,84.4659,84.5164,83.9949,84.0194,7725323,0
+TLT.US,D,20140624,000000,84.4922,84.8585,84.2716,84.8147,12868922,0
+TLT.US,D,20140625,000000,85.2055,85.4052,84.8948,85.0307,7562189,0
+TLT.US,D,20140626,000000,85.2874,85.7567,85.2874,85.439,8795704,0
+TLT.US,D,20140627,000000,85.6626,85.7733,85.2522,85.3128,9575665,0
+TLT.US,D,20140630,000000,85.572,85.7567,85.2055,85.5377,7421263,0
+TLT.US,D,20140701,000000,84.9719,85.1536,84.7537,84.8057,10613079,0
+TLT.US,D,20140702,000000,84.3303,84.3367,83.8965,83.9659,12418011,0
+TLT.US,D,20140703,000000,83.4258,83.8129,83.4017,83.6592,8170960,0
+TLT.US,D,20140707,000000,84.103,84.4491,84.0702,84.2457,7846613,0
+TLT.US,D,20140708,000000,84.7793,85.2352,84.7793,85.1536,8406728,0
+TLT.US,D,20140709,000000,85.095,85.4573,84.8753,85.2102,8463741,0
+TLT.US,D,20140710,000000,85.782,85.8768,85.2055,85.2352,9524852,0
+TLT.US,D,20140711,000000,85.6402,85.8855,85.5805,85.8073,6189160,0
+TLT.US,D,20140714,000000,85.5805,85.6872,85.2961,85.4223,6277605,0
+TLT.US,D,20140715,000000,85.2055,85.73,84.9719,85.2352,10217135,0
+TLT.US,D,20140716,000000,85.3553,85.8073,85.3047,85.7222,6108841,0
+TLT.US,D,20140717,000000,86.2945,86.9416,86.0851,86.8178,14431623,0
+TLT.US,D,20140718,000000,86.8088,86.8713,86.1905,86.5155,8838234,0
+TLT.US,D,20140721,000000,86.9241,87.4044,86.9152,86.9679,7575716,0
+TLT.US,D,20140722,000000,86.9944,87.2816,86.6234,87.162,7614387,0
+TLT.US,D,20140723,000000,87.3082,87.4044,87.0384,87.0384,4619792,0
+TLT.US,D,20140724,000000,86.5155,86.5622,86.3026,86.3603,8746336,0
+TLT.US,D,20140725,000000,87.1709,87.4461,87.0299,87.4367,9319572,0
+TLT.US,D,20140728,000000,87.3606,87.6221,86.9944,87.3082,6800350,0
+TLT.US,D,20140729,000000,87.6126,87.7271,87.2441,87.6481,8707715,0
+TLT.US,D,20140730,000000,87.0209,87.2095,86.2413,86.3603,16222456,0
+TLT.US,D,20140731,000000,85.7733,86.5622,85.73,86.106,24158603,0
+TLT.US,D,20140801,000000,86.0241,87.0384,85.6402,86.7918,19734385,0
+TLT.US,D,20140804,000000,86.766,86.9856,86.5496,86.5496,6842437,0
+TLT.US,D,20140805,000000,86.3947,86.9771,86.106,86.8451,10608759,0
+TLT.US,D,20140806,000000,87.5161,87.5161,86.8267,86.9066,9621598,0
+TLT.US,D,20140807,000000,87.0118,87.7271,86.7999,87.7271,12869111,0
+TLT.US,D,20140808,000000,87.8678,88.1754,87.4461,87.5603,12588182,0
+TLT.US,D,20140811,000000,87.6567,87.7705,87.3782,87.5512,8803060,0
+TLT.US,D,20140812,000000,87.4723,87.4897,86.9329,86.9506,10725427,0
+TLT.US,D,20140813,000000,87.0468,87.5603,86.9596,87.5512,10837857,0
+TLT.US,D,20140814,000000,87.8499,88.2276,87.4552,88.1925,11917054,0
+TLT.US,D,20140815,000000,88.4034,89.6683,88.3859,89.1943,23240383,0
+TLT.US,D,20140818,000000,88.8079,88.8865,88.1579,88.263,10025966,0
+TLT.US,D,20140819,000000,88.7019,88.7639,87.885,88.0086,7836533,0
+TLT.US,D,20140820,000000,87.9116,87.9555,87.604,87.8943,9605864,0
+TLT.US,D,20140821,000000,87.9377,88.447,87.9028,88.3417,8963546,0
+TLT.US,D,20140822,000000,88.3859,88.9754,88.0347,88.8779,13397589,0
+TLT.US,D,20140825,000000,88.9933,89.2379,88.8079,89.2123,7608102,0
+TLT.US,D,20140826,000000,89.3613,89.3949,88.8079,88.9221,7243583,0
+TLT.US,D,20140827,000000,89.186,89.7031,88.9574,89.6603,9590754,0
+TLT.US,D,20140828,000000,90.2313,90.4226,89.8972,90.1006,12476645,0
+TLT.US,D,20140829,000000,90.0655,90.467,89.9423,90.169,11236888,0
+TLT.US,D,20140902,000000,89.0455,89.1425,88.6152,88.6414,13836605,0
+TLT.US,D,20140903,000000,88.368,89.1425,88.2974,89.1425,8632415,0
+TLT.US,D,20140904,000000,88.5532,88.7639,88.0174,88.0347,16502093,0
+TLT.US,D,20140905,000000,88.4034,88.5355,87.7007,87.8943,9068699,0
+TLT.US,D,20140908,000000,88.3771,88.5622,87.7007,87.9116,12288974,0
+TLT.US,D,20140909,000000,87.7184,87.9908,87.7007,87.8678,7051857,0
+TLT.US,D,20140910,000000,87.3257,87.4461,87.1829,87.3172,11496407,0
+TLT.US,D,20140911,000000,87.5603,87.7538,87.003,87.0118,12214658,0
+TLT.US,D,20140912,000000,86.3026,86.4801,85.9639,86.0851,14638075,0
+TLT.US,D,20140915,000000,86.4306,86.6062,86.0764,86.1905,7259019,0
+TLT.US,D,20140916,000000,86.2413,86.4306,85.859,85.8679,12255479,0
+TLT.US,D,20140917,000000,86.1745,86.4126,85.5886,85.6493,17012055,0
+TLT.US,D,20140918,000000,85.9296,86.1412,85.6872,85.9211,9259955,0
+TLT.US,D,20140919,000000,86.2151,87.092,85.9461,87.0299,17432939,0
+TLT.US,D,20140922,000000,87.0649,87.3872,86.9066,87.1449,8714978,0
+TLT.US,D,20140923,000000,87.2903,87.7096,87.162,87.7007,8379116,0
+TLT.US,D,20140924,000000,87.5865,87.7626,87.0558,87.2009,6879239,0
+TLT.US,D,20140925,000000,87.604,88.1925,87.604,88.1925,11786519,0
+TLT.US,D,20140926,000000,88.0787,88.281,87.8149,88.0697,10272537,0
+TLT.US,D,20140929,000000,88.8609,88.984,88.5885,88.7987,8943283,0
+TLT.US,D,20140930,000000,88.5885,88.8953,88.1579,88.263,9579099,0
+TLT.US,D,20141001,000000,88.984,89.9949,88.9485,89.9781,22580755,0
+TLT.US,D,20141002,000000,89.6862,89.9511,89.186,89.2207,10842000,0
+TLT.US,D,20141003,000000,89.0891,89.6511,88.9398,89.6071,11247226,0
+TLT.US,D,20141006,000000,89.5555,89.9423,89.3445,89.6511,5892515,0
+TLT.US,D,20141007,000000,90.0401,90.9073,89.9423,90.8642,11613984,0
+TLT.US,D,20141008,000000,90.9159,90.9872,90.1963,90.8817,12337286,0
+TLT.US,D,20141009,000000,90.7951,91.1016,90.4059,90.467,13521216,0
+TLT.US,D,20141010,000000,90.9872,91.4078,90.8214,91.3806,11531573,0
+TLT.US,D,20141013,000000,91.4609,92.2068,91.3806,91.9087,8475358,0
+TLT.US,D,20141014,000000,92.3228,92.7081,91.8269,92.5228,14825839,0
+TLT.US,D,20141015,000000,94.8599,97.1821,92.7523,93.2865,49143934,0
+TLT.US,D,20141016,000000,94.5026,94.5217,92.4197,92.6824,23773390,0
+TLT.US,D,20141017,000000,92.2242,92.6463,91.674,92.1264,11198273,0
+TLT.US,D,20141020,000000,92.7081,92.7523,92.0242,92.4801,10171417,0
+TLT.US,D,20141021,000000,91.9809,92.2695,91.708,91.7163,12818079,0
+TLT.US,D,20141022,000000,91.6374,91.9628,91.4964,91.8177,12165229,0
+TLT.US,D,20141023,000000,91.3725,91.469,90.6255,91.0408,14366990,0
+TLT.US,D,20141024,000000,91.303,91.6284,90.9432,91.1334,7494509,0
+TLT.US,D,20141027,000000,91.258,91.5238,91.0925,91.3116,4456260,0
+TLT.US,D,20141028,000000,90.9348,91.0839,90.6437,90.7424,6754990,0
+TLT.US,D,20141029,000000,90.5462,91.2134,90.1186,90.9348,11963312,0
+TLT.US,D,20141030,000000,91.5679,91.6648,90.978,91.0052,9227871,0
+TLT.US,D,20141031,000000,90.8642,91.1254,90.4408,90.7767,8754964,0
+TLT.US,D,20141103,000000,90.7424,90.9251,90.1872,90.7767,12746759,0
+TLT.US,D,20141104,000000,91.1254,91.4785,90.8735,91.058,4802733,0
+TLT.US,D,20141105,000000,90.7152,91.0925,90.6702,90.9251,6289907,0
+TLT.US,D,20141106,000000,90.5108,90.7607,90.2666,90.3295,7734135,0
+TLT.US,D,20141107,000000,90.5817,91.3725,90.5462,91.3725,11205228,0
+TLT.US,D,20141110,000000,91.258,91.258,90.4582,90.5289,6273752,0
+TLT.US,D,20141111,000000,90.3965,90.6609,90.285,90.5902,3166784,0
+TLT.US,D,20141112,000000,90.962,91.2134,90.3795,90.5108,5295330,0
+TLT.US,D,20141113,000000,90.5638,90.9432,90.3611,90.7517,5865672,0
+TLT.US,D,20141114,000000,90.6879,91.2673,90.5462,91.178,6803072,0
+TLT.US,D,20141117,000000,91.399,91.4078,90.7244,90.9523,6193671,0
+TLT.US,D,20141118,000000,91.0489,91.258,90.9251,91.2055,5859549,0
+TLT.US,D,20141119,000000,90.706,91.258,90.6176,90.6176,7590378,0
+TLT.US,D,20141120,000000,91.469,91.4964,90.8554,91.1016,7448322,0
+TLT.US,D,20141121,000000,91.249,91.6559,91.2055,91.6118,4769918,0
+TLT.US,D,20141124,000000,91.3288,91.7334,91.2308,91.6833,5286310,0
+TLT.US,D,20141125,000000,91.8177,92.5228,91.7684,92.4708,8871370,0
+TLT.US,D,20141126,000000,92.8241,93.0084,92.7001,92.7427,5686322,0
+TLT.US,D,20141128,000000,93.2594,93.6126,93.2007,93.4809,5978742,0
+TLT.US,D,20141201,000000,93.8359,93.9315,92.9013,92.9369,10103912,0
+TLT.US,D,20141202,000000,92.3845,92.4014,91.9628,91.9809,7527604,0
+TLT.US,D,20141203,000000,91.972,92.3665,91.8359,92.3579,6365810,0
+TLT.US,D,20141204,000000,92.3228,93.1663,92.2159,93.1663,5557685,0
+TLT.US,D,20141205,000000,92.999,93.0168,92.1355,92.6042,10500503,0
+TLT.US,D,20141208,000000,92.8745,93.9541,92.6463,93.7461,7872721,0
+TLT.US,D,20141209,000000,94.5649,94.8335,94.0517,94.2206,8681712,0
+TLT.US,D,20141210,000000,94.2016,95.1345,94.1218,94.9328,8419244,0
+TLT.US,D,20141211,000000,94.6753,95.301,94.2988,95.301,10273288,0
+TLT.US,D,20141212,000000,95.9349,96.6284,95.6069,96.5839,12182361,0
+TLT.US,D,20141215,000000,96.0875,96.8823,95.9261,96.3903,12274292,0
+TLT.US,D,20141216,000000,97.4073,97.6907,96.6362,97.6041,9697497,0
+TLT.US,D,20141217,000000,97.0483,97.2674,96.143,96.696,15113085,0
+TLT.US,D,20141218,000000,95.5469,95.6777,95.0037,95.0037,16681888,0
+TLT.US,D,20141219,000000,95.301,96.3229,95.1603,96.2614,10322333,0
+TLT.US,D,20141222,000000,95.9349,96.5019,95.8297,96.3903,5385353,0
+TLT.US,D,20141223,000000,95.9349,96.053,94.4762,94.5122,9683101,0
+TLT.US,D,20141224,000000,94.324,95.0832,94.2113,95.0129,6356045,0
+TLT.US,D,20141226,000000,95.4592,95.4842,95.074,95.3429,3811615,0
+TLT.US,D,20141229,000000,95.7484,96.3037,95.6518,96.0615,5311374,0
+TLT.US,D,20141230,000000,96.5482,96.7221,96.2065,96.3229,5705209,0
+TLT.US,D,20141231,000000,96.3401,96.6776,96.2941,96.5019,6515064,0
+TLT.US,D,20150102,000000,96.7934,97.8478,96.668,97.6041,12306636,0
+TLT.US,D,20150105,000000,98.1209,99.3532,98.0876,99.0879,12772924,0
+TLT.US,D,20150106,000000,100.16,101.567,99.7562,100.917,23917144,0
+TLT.US,D,20150107,000000,100.168,101.159,99.7373,100.696,12732530,0
+TLT.US,D,20150108,000000,99.8767,99.8867,99.1779,99.3622,10505422,0
+TLT.US,D,20150109,000000,98.989,100.485,98.8679,100.461,12263091,0
+TLT.US,D,20150112,000000,100.397,101.423,100.341,101.055,8680407,0
+TLT.US,D,20150113,000000,100.696,101.662,100.513,101.055,10778542,0
+TLT.US,D,20150114,000000,102.498,102.767,101.732,101.839,16078590,0
+TLT.US,D,20150115,000000,101.839,103.486,101.724,103.394,14932414,0
+TLT.US,D,20150116,000000,102.926,103.208,102,102.126,12252067,0
+TLT.US,D,20150120,000000,102.777,103.55,102.725,103.426,10115819,0
+TLT.US,D,20150121,000000,103.62,103.905,101.943,102.26,12791602,0
+TLT.US,D,20150122,000000,102.673,102.812,101.398,101.908,13307517,0
+TLT.US,D,20150123,000000,102.898,103.559,102.795,103.281,9568001,0
+TLT.US,D,20150126,000000,103.33,103.613,102.708,102.954,7784586,0
+TLT.US,D,20150127,000000,104.005,104.333,102.795,103.112,10541520,0
+TLT.US,D,20150128,000000,103.226,105.322,103.226,104.815,15316339,0
+TLT.US,D,20150129,000000,104.242,104.742,103.804,104.133,11576751,0
+TLT.US,D,20150130,000000,105.555,106.142,105.15,105.967,19400748,0
+TLT.US,D,20150202,000000,104.983,105.895,104.949,105.598,17826258,0
+TLT.US,D,20150203,000000,104.17,104.276,103.17,103.33,18236769,0
+TLT.US,D,20150204,000000,102.513,103.676,102.253,103.523,14789770,0
+TLT.US,D,20150205,000000,102.845,103.06,102.253,102.401,10848260,0
+TLT.US,D,20150206,000000,101.432,101.672,100.279,100.58,17820201,0
+TLT.US,D,20150209,000000,101.363,101.371,100.406,100.406,10444661,0
+TLT.US,D,20150210,000000,99.8967,100.177,99.3978,99.5845,10786179,0
+TLT.US,D,20150211,000000,99.5746,100.01,99.0068,99.7741,8469835,0
+TLT.US,D,20150212,000000,99.5498,100.236,99.4058,99.4564,16337926,0
+TLT.US,D,20150213,000000,99.4654,99.4654,98.3686,98.4395,10839788,0
+TLT.US,D,20150217,000000,98.1629,98.2596,96.6873,96.9445,19487763,0
+TLT.US,D,20150218,000000,97.3986,98.1121,97.1258,97.5591,18239679,0
+TLT.US,D,20150219,000000,97.3645,97.8908,96.8823,96.8823,11175854,0
+TLT.US,D,20150220,000000,97.5951,98.3029,96.7558,97.1821,16280103,0
+TLT.US,D,20150223,000000,97.6907,98.4306,97.6741,98.294,9766143,0
+TLT.US,D,20150224,000000,98.0454,99.6416,97.6907,99.5596,15571002,0
+TLT.US,D,20150225,000000,99.4148,100.118,99.1056,99.9754,10442951,0
+TLT.US,D,20150226,000000,99.5746,100.037,98.6036,98.638,14347132,0
+TLT.US,D,20150227,000000,99.0612,99.5249,98.5081,99.4654,12011469,0
+TLT.US,D,20150302,000000,99.2451,99.3095,97.5678,97.6419,14716635,0
+TLT.US,D,20150303,000000,97.6587,98.0269,97.2421,97.2674,11175332,0
+TLT.US,D,20150304,000000,97.7435,97.7698,97.0754,97.3025,8419901,0
+TLT.US,D,20150305,000000,97.3732,97.6518,96.8641,97.1821,7856004,0
+TLT.US,D,20150306,000000,95.9924,96.0442,94.6575,95.048,26021937,0
+TLT.US,D,20150309,000000,95.9261,96.0799,95.5021,95.9014,11552221,0
+TLT.US,D,20150310,000000,96.9445,97.2936,96.7655,97.1733,12057636,0
+TLT.US,D,20150311,000000,97.1548,98.0963,97.0405,97.8908,8659289,0
+TLT.US,D,20150312,000000,98.6114,98.638,97.5231,97.8125,13380512,0
+TLT.US,D,20150313,000000,97.6137,98.4995,97.3297,98.4916,9419172,0
+TLT.US,D,20150316,000000,98.4561,98.6036,97.9456,98.4395,8284485,0
+TLT.US,D,20150317,000000,98.8855,99.3432,98.6855,99.2451,8205594,0
+TLT.US,D,20150318,000000,99.9226,101.232,98.9267,101.206,18171000,0
+TLT.US,D,20150319,000000,100.984,101.308,100.22,100.661,12403075,0
+TLT.US,D,20150320,000000,101.001,101.354,100.932,101.213,7737480,0
+TLT.US,D,20150323,000000,101.335,101.398,100.809,101.109,7219974,0
+TLT.US,D,20150324,000000,101.484,102.116,101.196,102.098,8724269,0
+TLT.US,D,20150325,000000,102.146,102.183,101.178,101.213,7324202,0
+TLT.US,D,20150326,000000,100.853,100.932,99.389,99.5746,12393323,0
+TLT.US,D,20150327,000000,100.019,100.923,99.9754,100.861,10277176,0
+TLT.US,D,20150330,000000,100.678,100.809,100.074,100.341,9110911,0
+TLT.US,D,20150331,000000,100.177,100.783,99.9226,100.563,8894892,0
+TLT.US,D,20150401,000000,101.3,102.202,101.273,101.918,12027228,0
+TLT.US,D,20150402,000000,101.751,101.779,100.705,100.801,8641574,0
+TLT.US,D,20150406,000000,101.372,101.408,100,100.2,7682385,0
+TLT.US,D,20150407,000000,100.379,101.213,100.09,101.102,6179618,0
+TLT.US,D,20150408,000000,101.047,101.328,100.218,101.137,6975710,0
+TLT.US,D,20150409,000000,100.916,100.958,99.5656,99.7801,8408915,0
+TLT.US,D,20150410,000000,100.502,100.58,99.8558,99.9096,6280710,0
+TLT.US,D,20150413,000000,99.8329,100.185,99.7442,100.045,5201306,0
+TLT.US,D,20150414,000000,101.283,101.698,100.596,100.793,7879119,0
+TLT.US,D,20150415,000000,101.066,101.258,100.476,100.705,5739028,0
+TLT.US,D,20150416,000000,100.86,100.906,99.7632,100.166,9189115,0
+TLT.US,D,20150417,000000,100.018,101.568,99.9814,101.382,9426703,0
+TLT.US,D,20150420,000000,100.958,101.029,100.142,100.451,6418876,0
+TLT.US,D,20150421,000000,100.405,100.58,99.8648,99.9814,5918696,0
+TLT.US,D,20150422,000000,99.8329,99.8558,98.3629,98.4935,12589507,0
+TLT.US,D,20150423,000000,98.5731,99.3314,98.4246,98.8815,8875133,0
+TLT.US,D,20150424,000000,99.165,99.7801,99.1196,99.515,6190096,0
+TLT.US,D,20150427,000000,99.515,99.8329,98.9494,99.515,5621883,0
+TLT.US,D,20150428,000000,98.8263,99.2411,98.1385,98.1668,9680406,0
+TLT.US,D,20150429,000000,97.0162,97.4986,96.5936,96.9455,14985304,0
+TLT.US,D,20150430,000000,96.4065,97.2858,95.9817,97.1102,16698628,0
+TLT.US,D,20150501,000000,96.3806,96.6033,95.5612,95.8019,16020522,0
+TLT.US,D,20150504,000000,96.0262,96.2142,94.8552,94.9376,11835238,0
+TLT.US,D,20150505,000000,94.9555,95.0804,94.0367,94.8022,18035645,0
+TLT.US,D,20150506,000000,94.2949,94.3107,93.0187,93.1767,18573759,0
+TLT.US,D,20150507,000000,93.8454,94.7303,93.775,94.3998,15428202,0
+TLT.US,D,20150508,000000,95.3153,95.4479,94.5161,94.6897,15163742,0
+TLT.US,D,20150511,000000,93.9756,94.002,92.2962,92.3228,17780812,0
+TLT.US,D,20150512,000000,92.0134,93.227,91.7675,92.5774,20528642,0
+TLT.US,D,20150513,000000,93.2363,93.2892,91.6549,91.8089,20397070,0
+TLT.US,D,20150514,000000,91.8351,92.5678,91.6815,92.0499,11814271,0
+TLT.US,D,20150515,000000,93.0455,94.2151,92.9566,93.9576,16346157,0
+TLT.US,D,20150518,000000,92.9843,93.0714,92.2704,92.3323,13210929,0
+TLT.US,D,20150519,000000,91.3787,92.5774,91.2736,91.5403,10916965,0
+TLT.US,D,20150520,000000,91.7317,92.2528,91.3174,91.6815,10081638,0
+TLT.US,D,20150521,000000,92.3579,93.2098,92.2528,93,15220949,0
+TLT.US,D,20150522,000000,93.1589,93.3163,92.5411,93.0455,7012020,0
+TLT.US,D,20150526,000000,93.3871,94.7142,93.3072,94.6462,13549845,0
+TLT.US,D,20150527,000000,94.3998,94.9555,93.9756,94.8723,8399829,0
+TLT.US,D,20150528,000000,94.6809,95.0804,94.4368,94.6292,8072891,0
+TLT.US,D,20150529,000000,95.1915,95.4648,94.6897,94.8466,10239838,0
+TLT.US,D,20150601,000000,94.5679,94.7934,93.4829,93.8098,16928337,0
+TLT.US,D,20150602,000000,93.0714,93.1413,92.1799,92.4627,13012169,0
+TLT.US,D,20150603,000000,91.6549,91.7941,90.7388,91.0016,19127320,0
+TLT.US,D,20150604,000000,91.5579,92.3323,91.4858,92.1438,14024048,0
+TLT.US,D,20150605,000000,91.3443,91.7675,90.8961,91.0632,14464302,0
+TLT.US,D,20150608,000000,91.3258,91.5039,90.887,90.958,6888432,0
+TLT.US,D,20150609,000000,90.6302,90.6842,89.918,90.2279,16005759,0
+TLT.US,D,20150610,000000,89.785,89.9355,89.2586,89.4695,15734256,0
+TLT.US,D,20150611,000000,90.237,91.3443,90.0157,91.3258,17885557,0
+TLT.US,D,20150612,000000,91.0632,92.1622,91.0199,91.3258,10395221,0
+TLT.US,D,20150615,000000,92.0318,92.1532,91.167,91.4858,10582222,0
+TLT.US,D,20150616,000000,91.8021,92.1714,91.3174,92.1622,9099899,0
+TLT.US,D,20150617,000000,91.7407,91.8167,90.7833,91.4947,17597351,0
+TLT.US,D,20150618,000000,90.887,91.167,90.382,91.0371,13073547,0
+TLT.US,D,20150619,000000,91.7317,92.2438,91.7153,92.1714,13481642,0
+TLT.US,D,20150622,000000,91.2118,91.4858,90.2619,90.307,12615990,0
+TLT.US,D,20150623,000000,89.609,90.5603,89.6002,89.8033,11552042,0
+TLT.US,D,20150624,000000,90.2016,90.7207,89.9535,90.5519,11106806,0
+TLT.US,D,20150625,000000,90.2619,90.648,89.98,90.2279,10703230,0
+TLT.US,D,20150626,000000,89.5832,89.75,88.9671,89.2408,15074897,0
+TLT.US,D,20150629,000000,90.5603,91.8442,90.1656,91.5835,22126181,0
+TLT.US,D,20150630,000000,90.8961,91.8627,90.8519,90.958,17394474,0
+TLT.US,D,20150701,000000,89.891,90.2803,89.5922,89.75,12079259,0
+TLT.US,D,20150702,000000,90.2533,90.5255,89.9449,90.0337,8610593,0
+TLT.US,D,20150706,000000,91.6008,92.0318,90.8425,91.6628,13666691,0
+TLT.US,D,20150707,000000,92.8402,93.5389,92.2704,92.5228,20823998,0
+TLT.US,D,20150708,000000,93.1589,93.6069,92.7186,93.3705,12823945,0
+TLT.US,D,20150709,000000,92.0686,92.4094,91.4592,91.5224,14314858,0
+TLT.US,D,20150710,000000,90.0611,90.5788,89.8477,90.07,17572196,0
+TLT.US,D,20150713,000000,89.5664,90.3648,89.5664,89.7942,10317481,0
+TLT.US,D,20150714,000000,90.043,90.2196,89.7764,90.0869,5447691,0
+TLT.US,D,20150715,000000,90.1051,91.2118,90.0611,91.0287,11237166,0
+TLT.US,D,20150716,000000,90.7028,91.6721,90.6842,91.6549,9415198,0
+TLT.US,D,20150717,000000,91.8262,92.2169,91.8089,92.0832,9541993,0
+TLT.US,D,20150720,000000,91.7581,92.0318,91.5039,91.7061,7655473,0
+TLT.US,D,20150721,000000,91.3174,92.2528,91.3096,92.1891,7251498,0
+TLT.US,D,20150722,000000,92.3228,93.0632,92.2704,92.8068,8026593,0
+TLT.US,D,20150723,000000,92.8402,94.073,92.6843,93.9756,11710466,0
+TLT.US,D,20150724,000000,94.3107,94.3204,93.8623,94.2242,9416873,0
+TLT.US,D,20150727,000000,94.8552,94.9187,94.2874,94.7303,10530356,0
+TLT.US,D,20150728,000000,94.0367,94.3287,93.8454,94.0282,11762522,0
+TLT.US,D,20150729,000000,93.9249,94.0458,93.4829,93.6967,8641901,0
+TLT.US,D,20150730,000000,94.0815,94.6546,94.0282,94.3831,7920546,0
+TLT.US,D,20150731,000000,95.0347,95.3563,94.7483,95.1088,11827336,0
+TLT.US,D,20150803,000000,95.1497,96.2429,95.1497,96.0799,15111045,0
+TLT.US,D,20150804,000000,95.7829,95.9063,95.2627,95.3153,8291689,0
+TLT.US,D,20150805,000000,94.7303,94.8466,94.2796,94.6379,9738983,0
+TLT.US,D,20150806,000000,94.9187,95.5525,94.9187,95.439,7862919,0
+TLT.US,D,20150807,000000,95.8909,96.811,95.8364,96.6873,10693808,0
+TLT.US,D,20150810,000000,95.9656,96.0969,95.2798,95.4992,9594080,0
+TLT.US,D,20150811,000000,96.6524,97.3208,96.5492,97.0259,14316726,0
+TLT.US,D,20150812,000000,97.1472,97.7882,96.4325,96.4789,10871639,0
+TLT.US,D,20150813,000000,96.3112,96.7483,95.8182,96.1698,9889543,0
+TLT.US,D,20150814,000000,96.0077,96.7123,95.8096,96.3979,5560670,0
+TLT.US,D,20150817,000000,96.9891,97.2956,96.7317,96.8293,10132438,0
+TLT.US,D,20150818,000000,96.2833,96.6459,95.9482,96.07,6460079,0
+TLT.US,D,20150819,000000,95.6939,97.1472,95.6499,97.0259,13804148,0
+TLT.US,D,20150820,000000,97.5082,98.0905,97.3578,98.02,11672815,0
+TLT.US,D,20150821,000000,98.1325,98.5731,97.6936,98.3155,13781517,0
+TLT.US,D,20150824,000000,99.7721,100.226,97.8743,98.289,21425324,0
+TLT.US,D,20150825,000000,96.8553,97.0405,96.0875,96.6776,19742968,0
+TLT.US,D,20150826,000000,95.6585,96.0432,94.3831,94.8639,21125456,0
+TLT.US,D,20150827,000000,94.7747,95.5525,94.6379,94.9187,11735303,0
+TLT.US,D,20150828,000000,95.7732,96.0077,95.0898,95.1752,12788630,0
+TLT.US,D,20150831,000000,95.9399,96.0077,94.3645,94.4368,11080323,0
+TLT.US,D,20150901,000000,94.8383,95.1677,94.3107,95.1328,19627772,0
+TLT.US,D,20150902,000000,94.6635,95.0995,94.2151,94.3107,12208113,0
+TLT.US,D,20150903,000000,94.6292,94.8639,94.09,94.7845,9035480,0
+TLT.US,D,20150904,000000,95.4298,95.8019,94.9737,95.6241,10201608,0
+TLT.US,D,20150908,000000,94.6292,94.7747,94.1265,94.2242,9044464,0
+TLT.US,D,20150909,000000,93.2539,94.8817,93.2026,94.6897,9547913,0
+TLT.US,D,20150910,000000,94.3204,94.4622,93.8987,94.0282,8707015,0
+TLT.US,D,20150911,000000,94.6973,95.1583,94.5847,94.6379,7558091,0
+TLT.US,D,20150914,000000,95.071,95.2192,94.5434,94.7934,5416488,0
+TLT.US,D,20150915,000000,94.2433,94.3381,92.8402,92.9566,15261293,0
+TLT.US,D,20150916,000000,92.7009,93.1061,92.3656,92.5774,8916542,0
+TLT.US,D,20150917,000000,92.6393,93.8379,92.5135,93.7323,25459480,0
+TLT.US,D,20150918,000000,94.481,95.2627,94.4095,95.1752,19198089,0
+TLT.US,D,20150921,000000,94.3204,94.3914,93.3793,93.6339,12939813,0
+TLT.US,D,20150922,000000,94.6809,95.3755,94.4177,94.9472,12789315,0
+TLT.US,D,20150923,000000,94.8201,95.1583,94.3107,94.9376,8685804,0
+TLT.US,D,20150924,000000,95.9817,96.3903,95.4648,95.5525,12318607,0
+TLT.US,D,20150925,000000,94.8466,95.0537,94.5347,94.757,10756385,0
+TLT.US,D,20150928,000000,95.2627,96.4595,95.2627,96.3537,12616307,0
+TLT.US,D,20150929,000000,96.2922,96.8651,96.053,96.6119,11554933,0
+TLT.US,D,20150930,000000,96.1796,96.4789,95.9568,96.2922,12615213,0
+TLT.US,D,20151001,000000,96.9117,97.2528,96.5751,96.6873,11612006,0
+TLT.US,D,20151002,000000,98.1081,98.5731,96.9891,97.2858,16645066,0
+TLT.US,D,20151005,000000,96.6216,96.7047,95.8985,95.9656,14548202,0
+TLT.US,D,20151006,000000,95.7037,96.5298,95.6049,96.3903,7282249,0
+TLT.US,D,20151007,000000,95.9243,96.3382,95.6759,96.053,8594725,0
+TLT.US,D,20151008,000000,96.3018,96.3634,95.0347,95.2704,16493854,0
+TLT.US,D,20151009,000000,95.2704,95.7829,95.2192,95.4992,11571805,0
+TLT.US,D,20151012,000000,96.0875,96.3903,95.9817,96.2333,5429995,0
+TLT.US,D,20151013,000000,96.4789,96.5298,95.9158,96.3903,7870567,0
+TLT.US,D,20151014,000000,96.6033,97.277,96.3112,97.2373,12468184,0
+TLT.US,D,20151015,000000,97.0861,97.2023,96.6613,96.7483,8865402,0
+TLT.US,D,20151016,000000,97.0405,97.211,96.7404,96.7752,10304641,0
+TLT.US,D,20151019,000000,96.668,96.811,95.9817,96.5213,7987287,0
+TLT.US,D,20151020,000000,95.9158,96.0356,95.7037,95.9399,8234317,0
+TLT.US,D,20151021,000000,96.5395,97.0259,96.4325,96.8833,8455177,0
+TLT.US,D,20151022,000000,96.929,97.4521,96.4595,97.0405,8878075,0
+TLT.US,D,20151023,000000,96.1335,96.423,95.9482,96.2237,9036969,0
+TLT.US,D,20151026,000000,96.7404,97.0066,96.6873,96.8553,7502466,0
+TLT.US,D,20151027,000000,97.2431,97.5523,96.9805,97.1015,9163082,0
+TLT.US,D,20151028,000000,97.0493,97.1102,96.3112,96.7047,10842772,0
+TLT.US,D,20151029,000000,96.2065,96.2429,95.071,95.183,15502356,0
+TLT.US,D,20151030,000000,95.4648,95.9243,95.2972,95.8985,15186615,0
+TLT.US,D,20151102,000000,95.3153,95.6336,95.2533,95.4479,11180029,0
+TLT.US,D,20151103,000000,95.2267,95.2798,94.5621,94.6973,11397943,0
+TLT.US,D,20151104,000000,94.8109,95.142,94.481,94.8022,7640913,0
+TLT.US,D,20151105,000000,94.7747,94.7845,94.1688,94.5434,9285891,0
+TLT.US,D,20151106,000000,93.5669,93.5995,92.9566,93.1683,13548246,0
+TLT.US,D,20151109,000000,92.4187,93.0885,92.3323,92.6051,11701879,0
+TLT.US,D,20151110,000000,92.7437,93.3245,92.6481,92.9023,8575685,0
+TLT.US,D,20151111,000000,92.6223,92.815,92.5586,92.6926,3651040,0
+TLT.US,D,20151112,000000,92.9657,93.5294,92.9195,93.1683,8694763,0
+TLT.US,D,20151113,000000,93.4215,93.8715,93.3341,93.706,10101107,0
+TLT.US,D,20151116,000000,93.775,93.9344,93.2539,93.6248,7007853,0
+TLT.US,D,20151117,000000,93.1683,94.0367,92.8833,93.759,6544869,0
+TLT.US,D,20151118,000000,93.6248,94.09,93.4562,93.9493,6686546,0
+TLT.US,D,20151119,000000,94.6379,94.8552,94.4622,94.5847,8486900,0
+TLT.US,D,20151120,000000,94.6809,94.766,94.1519,94.2949,7628373,0
+TLT.US,D,20151123,000000,94.3287,94.8295,94.1878,94.5847,6945124,0
+TLT.US,D,20151124,000000,94.6546,94.8913,94.3735,94.5765,4307201,0
+TLT.US,D,20151125,000000,94.8723,95.0537,94.6973,94.8022,4191455,0
+TLT.US,D,20151127,000000,94.9281,94.9825,94.6973,94.7045,3284122,0
+TLT.US,D,20151130,000000,94.8109,95.142,94.7845,95.0804,6617434,0
+TLT.US,D,20151201,000000,95.1393,96.3557,95.1393,96.3401,16275730,0
+TLT.US,D,20151202,000000,96.2065,96.5221,95.846,96.3739,9364941,0
+TLT.US,D,20151203,000000,95.2096,95.2341,93.3553,93.7965,21178358,0
+TLT.US,D,20151204,000000,93.7965,94.8807,93.7442,94.5746,15099294,0
+TLT.US,D,20151207,000000,94.773,96.054,94.763,95.4878,11494989,0
+TLT.US,D,20151208,000000,95.9072,96.0272,95.2798,95.5431,9252390,0
+TLT.US,D,20151209,000000,95.2001,95.8182,94.5227,95.4555,11465917,0
+TLT.US,D,20151210,000000,95.5249,95.7226,95.3059,95.5602,7147935,0
+TLT.US,D,20151211,000000,96.5126,97.3354,96.3739,97.0706,15680895,0
+TLT.US,D,20151214,000000,96.5597,96.5946,95.4878,95.8279,13591194,0
+TLT.US,D,20151215,000000,94.9546,95.3847,94.7917,95.2704,11212984,0
+TLT.US,D,20151216,000000,94.9977,95.8364,94.5227,95.0869,14008894,0
+TLT.US,D,20151217,000000,95.5156,96.3132,95.4193,96.1335,12650397,0
+TLT.US,D,20151218,000000,96.5597,96.8764,96.3401,96.6544,12967584,0
+TLT.US,D,20151221,000000,96.8052,97.0881,96.4192,96.6381,9555013,0
+TLT.US,D,20151222,000000,96.1968,96.3317,95.6853,95.933,6942632,0
+TLT.US,D,20151223,000000,95.1222,95.3926,94.8278,95.2258,9290100,0
+TLT.US,D,20151224,000000,95.4803,95.8019,95.4288,95.7647,4280407,0
+TLT.US,D,20151228,000000,95.8909,96.4259,95.7829,96.0442,9651632,0
+TLT.US,D,20151229,000000,95.6499,95.6939,94.3354,94.4689,9907261,0
+TLT.US,D,20151230,000000,94.2771,94.7551,94.085,94.3616,7008394,0
+TLT.US,D,20151231,000000,94.7825,95.0242,94.5227,94.7917,10047263,0
+TLT.US,D,20160104,000000,95.846,96.2514,95.3563,95.4725,13473445,0
+TLT.US,D,20160105,000000,95.0415,95.4878,94.8629,95.106,7941802,0
+TLT.US,D,20160106,000000,96.143,96.3826,95.933,96.3557,11344133,0
+TLT.US,D,20160107,000000,96.4354,96.6304,95.7313,96.5501,12977550,0
+TLT.US,D,20160108,000000,96.2333,97.0367,96.0809,96.9561,12184107,0
+TLT.US,D,20160111,000000,95.9252,96.5308,95.7924,95.8994,12773221,0
+TLT.US,D,20160112,000000,96.1698,97.7228,96.0086,97.2809,16408492,0
+TLT.US,D,20160113,000000,97.0957,98.6696,96.8863,98.2499,19814418,0
+TLT.US,D,20160114,000000,97.8468,98.2324,96.9485,97.3159,16377868,0
+TLT.US,D,20160115,000000,98.579,99.0008,98.3215,98.8323,17779278,0
+TLT.US,D,20160119,000000,98.3686,99.0652,98.2167,98.5446,11356304,0
+TLT.US,D,20160120,000000,99.806,100.527,99.3492,99.5557,21986181,0
+TLT.US,D,20160121,000000,99.7801,100.044,98.7731,98.8885,13994877,0
+TLT.US,D,20160122,000000,98.1981,98.6786,97.8888,98.528,12930531,0
+TLT.US,D,20160125,000000,98.9918,99.2204,98.7574,99.0462,7299627,0
+TLT.US,D,20160126,000000,99.0185,99.385,98.8323,99.0729,7241961,0
+TLT.US,D,20160127,000000,98.8323,99.2303,98.4139,99.0562,10123728,0
+TLT.US,D,20160128,000000,98.6786,99.3393,98.6312,99.1967,13453385,0
+TLT.US,D,20160129,000000,100.125,100.476,99.7532,100.044,16751991,0
+TLT.US,D,20160201,000000,99.8498,100.054,99.4346,99.7532,12628261,0
+TLT.US,D,20160202,000000,100.891,101.226,100.803,101.041,4901413,0
+TLT.US,D,20160203,000000,101.023,102.363,100.74,100.767,14466954,0
+TLT.US,D,20160204,000000,100.979,101.277,100.38,101.26,10637094,0
+TLT.US,D,20160205,000000,100.714,101.616,100.451,101.392,9502317,0
+TLT.US,D,20160208,000000,102.19,103.655,102.163,103.429,13056651,0
+TLT.US,D,20160209,000000,103.986,104.003,103.116,103.655,16933486,0
+TLT.US,D,20160210,000000,103.714,104.603,103.238,104.567,13147365,0
+TLT.US,D,20160211,000000,105.883,106.51,104.742,105.303,26048260,0
+TLT.US,D,20160212,000000,104.447,104.824,103.098,103.537,15364033,0
+TLT.US,D,20160216,000000,102.806,102.976,102.751,102.797,4742861,0
+TLT.US,D,20160217,000000,101.631,101.694,101.444,101.589,5561710,0
+TLT.US,D,20160218,000000,102.302,102.788,102.259,102.498,4210805,0
+TLT.US,D,20160219,000000,103.098,103.602,103.071,103.529,1621681,0
+TLT.US,D,20160222,000000,103.23,103.23,102.976,103.011,1792698,0
+TLT.US,D,20160223,000000,102.347,103.555,102.296,103.555,2742804,0
+TLT.US,D,20160224,000000,104.258,105.037,104.159,104.159,5105151,0
+TLT.US,D,20160225,000000,103.883,104.131,103.617,103.934,2844192,0
+TLT.US,D,20160226,000000,102.601,102.994,102.456,102.976,4359690,0
+TLT.US,D,20160229,000000,102.761,103.285,102.718,103.124,8554891,0
+TLT.US,D,20160301,000000,103.202,103.23,101.253,101.385,15629122,0
+TLT.US,D,20160302,000000,101.253,101.783,101.162,101.773,7386620,0
+TLT.US,D,20160303,000000,101.873,102.566,101.624,102.163,6940572,0
+TLT.US,D,20160304,000000,101.606,101.915,100.803,101.536,9550176,0
+TLT.US,D,20160307,000000,101.367,101.554,101.032,101.463,5639295,0
+TLT.US,D,20160308,000000,102.863,103.334,102.574,102.583,8048358,0
+TLT.US,D,20160309,000000,101.881,102.363,101.649,101.958,7691549,0
+TLT.US,D,20160310,000000,102.217,102.498,100.924,101.545,12790470,0
+TLT.US,D,20160311,000000,101.658,101.713,100.333,100.46,9768892,0
+TLT.US,D,20160314,000000,100.847,101.312,100.722,100.803,6561237,0
+TLT.US,D,20160315,000000,101.41,101.545,100.681,100.899,8128018,0
+TLT.US,D,20160316,000000,100.794,101.427,100.469,101.209,12330230,0
+TLT.US,D,20160317,000000,101.418,102.079,101.402,101.639,9892525,0
+TLT.US,D,20160318,000000,101.845,102.224,101.581,101.863,10390803,0
+TLT.US,D,20160321,000000,101.2,101.508,100.785,101.05,6989432,0
+TLT.US,D,20160322,000000,101.668,101.826,100.924,101.023,6334297,0
+TLT.US,D,20160323,000000,101.331,102.479,101.236,102.207,13470023,0
+TLT.US,D,20160324,000000,103.037,103.071,101.809,102.252,8039383,0
+TLT.US,D,20160328,000000,102.114,102.709,102.025,102.381,5964696,0
+TLT.US,D,20160329,000000,102.88,103.403,102.61,103.397,10240207,0
+TLT.US,D,20160330,000000,102.62,102.655,101.792,102.363,9466722,0
+TLT.US,D,20160331,000000,102.583,103.182,102.456,103.052,8864544,0
+TLT.US,D,20160401,000000,103.537,103.672,102.718,103.301,9652795,0
+TLT.US,D,20160404,000000,103.389,103.529,103.003,103.362,5713643,0
+TLT.US,D,20160405,000000,104.357,104.64,104.193,104.499,7511735,0
+TLT.US,D,20160406,000000,103.994,104.114,103.343,103.746,7111923,0
+TLT.US,D,20160407,000000,104.499,105.142,104.366,105.029,7282657,0
+TLT.US,D,20160408,000000,104.484,104.675,104.076,104.357,6139447,0
+TLT.US,D,20160411,000000,103.828,104.491,103.655,104.226,4969497,0
+TLT.US,D,20160412,000000,103.626,104.013,103.174,103.491,5020398,0
+TLT.US,D,20160413,000000,103.309,104.041,103.174,103.883,5224844,0
+TLT.US,D,20160414,000000,103.473,103.82,103.149,103.362,5240938,0
+TLT.US,D,20160415,000000,103.801,104.475,103.762,104.258,6498828,0
+TLT.US,D,20160418,000000,103.838,103.925,103.293,103.82,5379515,0
+TLT.US,D,20160419,000000,103.626,103.81,103.019,103.463,6089199,0
+TLT.US,D,20160420,000000,103.698,104.096,102.252,102.401,12676574,0
+TLT.US,D,20160421,000000,101.581,102.079,101.463,101.773,9764472,0
+TLT.US,D,20160422,000000,101.906,101.949,101.418,101.517,6765505,0
+TLT.US,D,20160425,000000,101.26,101.639,101.077,101.077,6100743,0
+TLT.US,D,20160426,000000,101.014,101.014,100.476,100.588,7083490,0
+TLT.US,D,20160427,000000,101.145,101.881,100.899,101.639,9213593,0
+TLT.US,D,20160428,000000,101.392,102.144,101.245,102.061,9529900,0
+TLT.US,D,20160429,000000,101.589,102.583,101.385,102.347,8556596,0
+TLT.US,D,20160502,000000,101.958,102.154,101.26,101.277,11815817,0
+TLT.US,D,20160503,000000,102.665,103.011,102.532,102.574,12702908,0
+TLT.US,D,20160504,000000,102.751,103.106,102.391,103.09,7215717,0
+TLT.US,D,20160505,000000,103.044,103.838,102.77,103.781,7228427,0
+TLT.US,D,20160506,000000,103.655,103.663,103.212,103.326,8033115,0
+TLT.US,D,20160509,000000,103.334,103.69,103.23,103.663,5733109,0
+TLT.US,D,20160510,000000,103.655,103.873,103.473,103.672,5093031,0
+TLT.US,D,20160511,000000,103.635,104.567,103.483,104.218,7450984,0
+TLT.US,D,20160512,000000,103.483,103.915,103.429,103.781,6842431,0
+TLT.US,D,20160513,000000,104.159,104.824,103.97,104.789,9310185,0
+TLT.US,D,20160516,000000,104.274,104.293,103.753,103.892,5872478,0
+TLT.US,D,20160517,000000,103.952,104.437,103.952,104.066,5443815,0
+TLT.US,D,20160518,000000,103.617,103.655,102.163,102.61,14010514,0
+TLT.US,D,20160519,000000,102.751,103.238,102.726,103.011,6593575,0
+TLT.US,D,20160520,000000,102.726,103.293,102.665,103.098,6306124,0
+TLT.US,D,20160523,000000,103.257,103.546,102.936,103.318,8006740,0
+TLT.US,D,20160524,000000,102.976,103.124,102.437,102.917,6773946,0
+TLT.US,D,20160525,000000,102.872,103.166,102.498,102.556,7340087,0
+TLT.US,D,20160526,000000,102.855,103.326,102.847,103.027,5780973,0
+TLT.US,D,20160527,000000,103.044,103.174,102.77,102.88,6100417,0
+TLT.US,D,20160531,000000,102.259,103.318,102.224,103.098,9313096,0
+TLT.US,D,20160601,000000,103.698,104.201,103.275,103.51,11084195,0
+TLT.US,D,20160602,000000,103.915,104.532,103.892,104.274,6873947,0
+TLT.US,D,20160603,000000,105.48,105.771,105.267,105.771,11364084,0
+TLT.US,D,20160606,000000,105.408,105.506,104.862,104.975,8269352,0
+TLT.US,D,20160607,000000,105.295,105.585,105.213,105.232,4989202,0
+TLT.US,D,20160608,000000,105.49,105.935,105.353,105.806,5755738,0
+TLT.US,D,20160609,000000,106.644,106.827,106.317,106.483,7638509,0
+TLT.US,D,20160610,000000,107.011,107.429,106.6,106.812,7611346,0
+TLT.US,D,20160613,000000,107.233,107.482,107.004,107.474,7381478,0
+TLT.US,D,20160614,000000,108.106,108.125,107.348,107.393,10225977,0
+TLT.US,D,20160615,000000,107.578,108.134,107.42,107.806,8696339,0
+TLT.US,D,20160616,000000,108.55,109.214,108.097,108.327,11315622,0
+TLT.US,D,20160617,000000,108.116,108.17,107.377,107.651,6937221,0
+TLT.US,D,20160620,000000,106.571,106.836,106.389,106.51,6897183,0
+TLT.US,D,20160621,000000,106.617,106.854,105.964,106.024,6859109,0
+TLT.US,D,20160622,000000,105.999,106.369,105.789,106.165,5383547,0
+TLT.US,D,20160623,000000,105.277,105.851,104.842,104.966,8708286,0
+TLT.US,D,20160624,000000,108.444,108.444,107.41,107.79,17865313,0
+TLT.US,D,20160627,000000,109.892,110.825,109.872,110.496,19237977,0
+TLT.US,D,20160628,000000,110.711,111.07,110.252,110.72,13549311,0
+TLT.US,D,20160629,000000,110.895,111.258,109.746,109.892,12276484,0
+TLT.US,D,20160630,000000,110.189,111.109,109.608,110.268,16120088,0
+TLT.US,D,20160701,000000,111.979,111.989,110.72,111.807,16842685,0
+TLT.US,D,20160705,000000,112.83,113.649,112.695,113.197,9449361,0
+TLT.US,D,20160706,000000,113.542,113.727,112.922,113.376,14176035,0
+TLT.US,D,20160707,000000,113.03,113.886,112.768,113.368,9679952,0
+TLT.US,D,20160708,000000,113.657,114.223,113.224,114.223,10949171,0
+TLT.US,D,20160711,000000,113.77,114.106,113.127,113.215,7573556,0
+TLT.US,D,20160712,000000,111.68,112.019,111.07,111.353,15547553,0
+TLT.US,D,20160713,000000,112.42,112.759,112.087,112.65,9401162,0
+TLT.US,D,20160714,000000,110.779,111.233,110.641,111.028,11862101,0
+TLT.US,D,20160715,000000,110.479,110.651,109.892,110.051,9287026,0
+TLT.US,D,20160718,000000,110.622,110.762,109.539,109.953,6763867,0
+TLT.US,D,20160719,000000,110.525,110.808,110.06,110.605,8623639,0
+TLT.US,D,20160720,000000,109.927,110.156,109.676,109.971,7327090,0
+TLT.US,D,20160721,000000,109.004,110.252,108.968,110.198,10719257,0
+TLT.US,D,20160722,000000,109.693,110.755,109.642,110.409,6624661,0
+TLT.US,D,20160725,000000,110.525,110.762,110.216,110.321,5033635,0
+TLT.US,D,20160726,000000,110.966,110.966,110.111,110.506,6200781,0
+TLT.US,D,20160727,000000,110.992,111.868,110.878,111.868,8807016,0
+TLT.US,D,20160728,000000,111.205,112.009,111.136,111.651,6702872,0
+TLT.US,D,20160729,000000,111.709,112.678,111.529,112.576,9579354,0
+TLT.US,D,20160801,000000,111.39,111.935,111.258,111.381,11563451,0
+TLT.US,D,20160802,000000,109.81,110.959,109.548,110.216,11299119,0
+TLT.US,D,20160803,000000,110.452,110.596,109.872,110.286,5442044,0
+TLT.US,D,20160804,000000,111.136,111.68,110.966,111.128,6025632,0
+TLT.US,D,20160805,000000,110.798,110.904,109.801,109.944,8969203,0
+TLT.US,D,20160808,000000,109.625,110.4,109.403,110.156,5766764,0
+TLT.US,D,20160809,000000,110.544,111.334,110.469,111.266,6132034,0
+TLT.US,D,20160810,000000,111.488,111.944,111.145,111.68,5916018,0
+TLT.US,D,20160811,000000,111.589,111.607,110.4,110.693,7650743,0
+TLT.US,D,20160812,000000,111.876,112.219,111.463,111.607,7796270,0
+TLT.US,D,20160815,000000,111.028,111.266,110.58,110.589,5024061,0
+TLT.US,D,20160816,000000,110.747,110.878,110.128,110.268,6530968,0
+TLT.US,D,20160817,000000,110.469,111.119,110.368,110.931,5414121,0
+TLT.US,D,20160818,000000,110.923,111.372,110.605,111.119,4298254,0
+TLT.US,D,20160819,000000,110.479,110.798,110.024,110.544,6157426,0
+TLT.US,D,20160822,000000,111.283,111.661,111.051,111.472,5681012,0
+TLT.US,D,20160823,000000,111.773,112.009,111.3,111.572,6910675,0
+TLT.US,D,20160824,000000,111.626,111.709,111.07,111.325,5854763,0
+TLT.US,D,20160825,000000,110.959,111.39,110.73,110.878,6456826,0
+TLT.US,D,20160826,000000,111.344,112.087,110.119,110.252,13847948,0
+TLT.US,D,20160829,000000,111.061,111.832,110.931,111.729,7448381,0
+TLT.US,D,20160830,000000,111.689,111.763,111.3,111.3,5777730,0
+TLT.US,D,20160831,000000,111.291,111.689,111.028,111.463,6685607,0
+TLT.US,D,20160901,000000,110.661,111.842,110.622,111.572,10205184,0
+TLT.US,D,20160902,000000,110.931,110.992,110.296,110.671,9228599,0
+TLT.US,D,20160906,000000,110.73,111.824,110.589,111.463,8597177,0
+TLT.US,D,20160907,000000,112.044,112.08,111.41,111.41,5492205,0
+TLT.US,D,20160908,000000,110.844,111.177,109.554,110.016,13632924,0
+TLT.US,D,20160909,000000,108.619,108.664,108.081,108.17,15034497,0
+TLT.US,D,20160912,000000,108.012,108.417,107.897,108.233,7963698,0
+TLT.US,D,20160913,000000,108.452,108.56,106.45,107.011,17102355,0
+TLT.US,D,20160914,000000,107.011,107.687,107.011,107.184,7767765,0
+TLT.US,D,20160915,000000,106.662,107.011,106.202,106.716,11298506,0
+TLT.US,D,20160916,000000,107.429,107.603,107.15,107.56,7691438,0
+TLT.US,D,20160919,000000,107.377,107.651,107.176,107.216,6303610,0
+TLT.US,D,20160920,000000,107.888,108.223,107.498,107.586,6824755,0
+TLT.US,D,20160921,000000,107.445,108.471,107.121,108.444,11955797,0
+TLT.US,D,20160922,000000,109.122,109.58,108.978,109.3,9347770,0
+TLT.US,D,20160923,000000,109.369,109.617,109.15,109.222,6586583,0
+TLT.US,D,20160926,000000,109.403,110.016,109.361,109.892,10031993,0
+TLT.US,D,20160927,000000,110.641,110.798,110.104,110.72,10520011,0
+TLT.US,D,20160928,000000,110.58,111.08,110.338,110.488,8409660,0
+TLT.US,D,20160929,000000,109.792,111.01,109.703,110.755,9225609,0
+TLT.US,D,20160930,000000,110.614,110.679,109.259,109.81,12741294,0
+TLT.US,D,20161003,000000,110.087,110.162,109.354,109.395,8054040,0
+TLT.US,D,20161004,000000,109.259,109.413,108.071,108.116,13622289,0
+TLT.US,D,20161005,000000,107.969,108.012,107.242,107.621,9956783,0
+TLT.US,D,20161006,000000,107.141,107.703,106.918,107.028,9046041,0
+TLT.US,D,20161007,000000,107.112,107.387,106.433,107.103,10199239,0
+TLT.US,D,20161010,000000,106.248,106.483,105.981,106.457,5477665,0
+TLT.US,D,20161011,000000,106.257,106.812,106.024,106.229,10352803,0
+TLT.US,D,20161012,000000,106.106,106.369,105.744,106.317,8502965,0
+TLT.US,D,20161013,000000,106.881,107.112,106.662,106.722,8146943,0
+TLT.US,D,20161014,000000,105.771,106.31,105.178,105.223,12009795,0
+TLT.US,D,20161017,000000,105.637,106.158,105.627,105.908,11799560,0
+TLT.US,D,20161018,000000,105.444,106.275,105.417,106.257,7543844,0
+TLT.US,D,20161019,000000,105.859,106.571,105.814,106.326,7789894,0
+TLT.US,D,20161020,000000,106.881,106.967,106.282,106.442,6616276,0
+TLT.US,D,20161021,000000,106.784,106.95,106.266,106.609,10267891,0
+TLT.US,D,20161024,000000,106.698,106.722,105.789,106.149,7237153,0
+TLT.US,D,20161025,000000,105.999,106.812,105.964,106.423,5621041,0
+TLT.US,D,20161026,000000,105.935,106.211,105.558,105.709,6892824,0
+TLT.US,D,20161027,000000,104.806,104.806,104.013,104.542,11445830,0
+TLT.US,D,20161028,000000,104.258,104.693,104.209,104.302,8950828,0
+TLT.US,D,20161031,000000,104.667,104.975,104.515,104.95,8812778,0
+TLT.US,D,20161101,000000,104.274,105.435,104.058,104.958,15754079,0
+TLT.US,D,20161102,000000,105.186,105.851,104.975,105.417,10816389,0
+TLT.US,D,20161103,000000,104.751,104.985,104.499,104.603,7595248,0
+TLT.US,D,20161104,000000,105.169,105.593,105.054,105.558,9513805,0
+TLT.US,D,20161107,000000,104.751,104.95,104.499,104.649,6341309,0
+TLT.US,D,20161108,000000,104.966,105.115,103.925,104.218,8918872,0
+TLT.US,D,20161109,000000,101.949,102.07,99.5041,99.806,37384791,0
+TLT.US,D,20161110,000000,99.3036,100.097,98.3304,98.3392,27536659,0
+TLT.US,D,20161111,000000,98.528,98.6056,97.4559,97.7852,11216757,0
+TLT.US,D,20161114,000000,97.1595,98.2851,96.7143,97.1857,26427907,0
+TLT.US,D,20161115,000000,97.935,98.4139,97.5728,97.6811,14931995,0
+TLT.US,D,20161116,000000,98.0053,98.6599,97.8987,98.5701,10689632,0
+TLT.US,D,20161117,000000,97.7143,97.8468,96.9234,97.0881,13197560,0
+TLT.US,D,20161118,000000,97.4375,97.7317,96.4192,96.8052,14097598,0
+TLT.US,D,20161121,000000,97.0957,97.3257,96.8323,97.0433,7774230,0
+TLT.US,D,20161122,000000,97.4658,97.5552,96.8224,97.0096,9453680,0
+TLT.US,D,20161123,000000,96.143,96.8504,95.5346,96.6544,16093560,0
+TLT.US,D,20161125,000000,97.0792,97.1684,96.4702,96.7878,3883100,0
+TLT.US,D,20161128,000000,97.2654,97.5288,96.9921,97.5112,9699036,0
+TLT.US,D,20161129,000000,97.2897,98.0876,97.0957,97.935,9712103,0
+TLT.US,D,20161130,000000,96.1249,96.9398,95.7406,96.3317,21813601,0
+TLT.US,D,20161201,000000,95.1659,95.5156,94.4689,95.3305,26544082,0
+TLT.US,D,20161202,000000,95.6759,96.5126,95.6499,96.0086,15011894,0
+TLT.US,D,20161205,000000,95.4803,96.6468,95.1222,95.9072,14504698,0
+TLT.US,D,20161206,000000,96.0969,96.2853,95.6336,95.846,13387625,0
+TLT.US,D,20161207,000000,96.1796,96.8128,96.1796,96.6544,10525779,0
+TLT.US,D,20161208,000000,95.6585,95.7924,95.3563,95.5249,12751696,0
+TLT.US,D,20161209,000000,95.2618,95.4288,94.166,94.3447,15968668,0
+TLT.US,D,20161212,000000,94.1576,94.583,93.8678,94.5132,11643406,0
+TLT.US,D,20161213,000000,95.0869,95.1477,94.3005,94.8807,14367424,0
+TLT.US,D,20161214,000000,95.5955,95.7129,93.8154,93.8247,18823314,0
+TLT.US,D,20161215,000000,94.3972,95.0071,93.9739,94.2771,15060449,0
+TLT.US,D,20161216,000000,94.4434,94.6857,93.8154,94.0684,13954403,0
+TLT.US,D,20161219,000000,94.7366,95.2096,94.5319,95.0869,12126465,0
+TLT.US,D,20161220,000000,94.4604,94.669,94.2488,94.5914,7328277,0
+TLT.US,D,20161221,000000,94.6857,95.0869,94.5319,95.0338,5426138,0
+TLT.US,D,20161222,000000,94.6169,95.0158,94.5914,94.8629,5559277,0
+TLT.US,D,20161223,000000,95.1907,95.3059,94.9806,95.0604,4877913,0
+TLT.US,D,20161227,000000,94.5227,94.763,94.3803,94.7366,6105677,0
+TLT.US,D,20161228,000000,94.8998,95.6939,94.763,95.4096,8810612,0
+TLT.US,D,20161229,000000,95.6241,96.0011,95.4972,95.7464,9785212,0
+TLT.US,D,20161230,000000,95.6049,96.3037,95.5515,95.8909,13186102,0
+TLT.US,D,20170103,000000,95.3239,96.5858,95.1477,96.2941,15388504,0
+TLT.US,D,20170104,000000,96.3913,96.7588,96.1518,96.6544,7917142,0
+TLT.US,D,20170105,000000,96.9318,98.2324,96.7066,98.2069,15271467,0
+TLT.US,D,20170106,000000,97.5026,97.8468,97.1857,97.2809,9697838,0
+TLT.US,D,20170109,000000,98.1209,98.2167,97.7757,98.0876,9777501,0
+TLT.US,D,20170110,000000,97.8537,98.1443,97.638,98.0249,9757467,0
+TLT.US,D,20170111,000000,98.1707,98.7654,97.7317,98.3392,11420003,0
+TLT.US,D,20170112,000000,98.8512,99.0997,98.0876,98.1286,11880058,0
+TLT.US,D,20170113,000000,97.6722,98.0249,97.0706,97.6567,11066736,0
+TLT.US,D,20170117,000000,98.8512,98.9564,98.2167,98.6786,8674363,0
+TLT.US,D,20170118,000000,98.0347,98.1893,97.3257,97.3947,10406528,0
+TLT.US,D,20170119,000000,96.9649,97.0367,96.2142,96.7143,13327825,0
+TLT.US,D,20170120,000000,96.4604,96.8128,96.0086,96.5501,15629827,0
+TLT.US,D,20170123,000000,96.8323,98.1121,96.5946,97.5112,15555287,0
+TLT.US,D,20170124,000000,97.2041,97.493,96.4259,96.8128,7604077,0
+TLT.US,D,20170125,000000,96.0011,96.2614,95.438,95.6759,12264167,0
+TLT.US,D,20170126,000000,95.7226,95.9914,95.2618,95.9408,8913783,0
+TLT.US,D,20170127,000000,96.1067,96.4519,95.9827,96.2853,7949025,0
+TLT.US,D,20170130,000000,96.143,96.497,95.9408,95.9914,7269931,0
+TLT.US,D,20170131,000000,96.0442,96.8863,95.9827,96.6544,14990459,0
+TLT.US,D,20170201,000000,96.071,96.4192,95.6585,96.071,12693244,0
+TLT.US,D,20170202,000000,96.724,96.8764,95.9914,96.0272,7818995,0
+TLT.US,D,20170203,000000,96.3401,96.67,95.5678,95.9914,12738219,0
+TLT.US,D,20170206,000000,96.5946,96.8764,96.0883,96.5763,9998538,0
+TLT.US,D,20170207,000000,96.6139,97.6294,96.3652,97.2809,9876186,0
+TLT.US,D,20170208,000000,97.9604,98.65,97.9515,98.6224,17428815,0
+TLT.US,D,20170209,000000,97.9515,98.1042,97.3257,97.4658,17873290,0
+TLT.US,D,20170210,000000,96.8583,97.5728,96.8583,97.4034,9571833,0
+TLT.US,D,20170213,000000,96.9746,97.1132,96.6795,97.0881,8614555,0
+TLT.US,D,20170214,000000,96.9746,97.0192,95.8642,96.4095,13109440,0
+TLT.US,D,20170215,000000,95.8096,96.1698,95.7226,95.9827,9468650,0
+TLT.US,D,20170216,000000,96.1698,96.9485,96.0883,96.4885,11667541,0
+TLT.US,D,20170217,000000,97.2897,97.353,96.8764,97.0367,8613326,0
+TLT.US,D,20170221,000000,96.5501,97.2897,96.4798,96.8583,9061237,0
+TLT.US,D,20170222,000000,97.4375,97.4559,96.4702,97.0278,9253128,0
+TLT.US,D,20170223,000000,97.2566,97.385,97.0433,97.3354,6162025,0
+TLT.US,D,20170224,000000,97.9085,98.5347,97.8293,98.4385,13034274,0
+TLT.US,D,20170227,000000,98.2685,98.3392,97.7932,97.8537,9322183,0
+TLT.US,D,20170228,000000,98.0347,98.4806,97.8791,98.2167,9524621,0
+TLT.US,D,20170301,000000,96.5405,96.6139,96.143,96.5597,12378423,0
+TLT.US,D,20170302,000000,96.1796,96.3401,95.8727,96.1968,9855398,0
+TLT.US,D,20170303,000000,96.3557,96.4604,95.8279,96.4604,10726214,0
+TLT.US,D,20170306,000000,96.2672,96.2672,95.8019,95.9914,5460221,0
+TLT.US,D,20170307,000000,95.7647,95.9168,95.5678,95.7226,6670053,0
+TLT.US,D,20170308,000000,94.8457,95.3401,94.773,95.2096,13043787,0
+TLT.US,D,20170309,000000,94.8714,94.9892,94.3894,94.4507,11789447,0
+TLT.US,D,20170310,000000,94.6945,94.8542,94.3184,94.773,8687849,0
+TLT.US,D,20170313,000000,94.4604,94.6517,94.1576,94.1743,8652376,0
+TLT.US,D,20170314,000000,94.3894,94.8807,94.3354,94.6352,12210986,0
+TLT.US,D,20170315,000000,95.0509,96.0366,94.9462,95.7829,18064868,0
+TLT.US,D,20170316,000000,95.3659,95.4803,95.106,95.3059,9920701,0
+TLT.US,D,20170317,000000,95.4725,95.9733,95.4011,95.8909,7830526,0
+TLT.US,D,20170320,000000,95.8279,96.3557,95.7829,96.2941,6802254,0
+TLT.US,D,20170321,000000,96.2065,97.2216,96.1796,97.0792,15516288,0
+TLT.US,D,20170322,000000,97.5728,97.9426,97.3257,97.484,14428367,0
+TLT.US,D,20170323,000000,97.6633,97.8215,97.0096,97.3441,8347250,0
+TLT.US,D,20170324,000000,97.4034,97.8888,97.3082,97.7064,7044612,0
+TLT.US,D,20170327,000000,98.4729,98.5867,97.9604,98.1541,7345297,0
+TLT.US,D,20170328,000000,98.4472,98.465,97.3704,97.484,7574447,0
+TLT.US,D,20170329,000000,97.7511,98.1121,97.7064,98.0876,7189233,0
+TLT.US,D,20170330,000000,97.8623,97.8791,97.2392,97.2723,8416779,0
+TLT.US,D,20170331,000000,97.2041,97.6478,97.1403,97.5638,5751270,0
+TLT.US,D,20170403,000000,97.5552,98.7112,97.5112,98.5525,16046372,0
+TLT.US,D,20170404,000000,98.3117,98.4906,97.9789,98.0347,7667717,0
+TLT.US,D,20170405,000000,97.6478,98.4385,97.4754,98.3215,9971363,0
+TLT.US,D,20170406,000000,98.2167,98.3392,97.6195,98.2167,6266649,0
+TLT.US,D,20170407,000000,98.6942,99.0185,97.7599,97.7757,12680075,0
+TLT.US,D,20170410,000000,98.1286,98.5181,98.0249,98.2256,5770969,0
+TLT.US,D,20170411,000000,98.6696,99.3204,98.5957,99.1443,13948503,0
+TLT.US,D,20170412,000000,99.2134,99.7721,99.0462,99.6815,10908337,0
+TLT.US,D,20170413,000000,99.9644,100.201,99.5289,99.9814,9873834,0
+TLT.US,D,20170417,000000,99.9734,100.054,99.4852,99.6815,7969650,0
+TLT.US,D,20170418,000000,100.288,101.226,100.054,100.987,13584462,0
+TLT.US,D,20170419,000000,100.485,100.546,100.167,100.433,8157776,0
+TLT.US,D,20170420,000000,100.194,100.333,99.7243,100.044,9470794,0
+TLT.US,D,20170421,000000,100.252,100.608,100,100.044,7302257,0
+TLT.US,D,20170424,000000,99.2303,99.7432,99.172,99.5468,9959226,0
+TLT.US,D,20170425,000000,98.9918,99.172,98.3215,98.3785,10012148,0
+TLT.US,D,20170426,000000,98.4385,98.9374,98.3589,98.9207,7118659,0
+TLT.US,D,20170427,000000,98.6224,99.0819,98.4806,98.9297,6146587,0
+TLT.US,D,20170428,000000,98.5005,99.1531,98.4551,99.0819,10082675,0
+TLT.US,D,20170501,000000,98.7731,99.1176,97.9877,98.2774,10837444,0
+TLT.US,D,20170502,000000,98.1981,98.8413,98.1707,98.7821,8289322,0
+TLT.US,D,20170503,000000,99.1877,99.3204,98.6696,98.8413,11005333,0
+TLT.US,D,20170504,000000,98.2167,98.3971,97.9515,98.3589,11959691,0
+TLT.US,D,20170505,000000,98.5181,98.5957,98.1286,98.4551,6906414,0
+TLT.US,D,20170508,000000,98.3029,98.3215,97.837,97.9172,9927576,0
+TLT.US,D,20170509,000000,97.7064,97.9172,97.5026,97.9172,6816349,0
+TLT.US,D,20170510,000000,98.1443,98.2596,97.5192,97.7932,8029741,0
+TLT.US,D,20170511,000000,97.3782,97.8693,97.3159,97.7932,9215887,0
+TLT.US,D,20170512,000000,98.2167,98.6134,98.2069,98.528,9104236,0
+TLT.US,D,20170515,000000,98.2596,98.3884,98.0249,98.2596,6043394,0
+TLT.US,D,20170516,000000,98.3029,98.9374,98.3029,98.6312,8281319,0
+TLT.US,D,20170517,000000,99.514,100.244,99.3204,100.044,13824423,0
+TLT.US,D,20170518,000000,100.405,100.572,99.9644,100.151,10288614,0
+TLT.US,D,20170519,000000,100.097,100.424,99.8339,100.351,11110887,0
+TLT.US,D,20170522,000000,100.142,100.252,100.025,100.107,5005921,0
+TLT.US,D,20170523,000000,100.227,100.306,99.3939,99.4426,9730961,0
+TLT.US,D,20170524,000000,99.6556,100.025,99.4426,100,9200995,0
+TLT.US,D,20170525,000000,99.8409,100.044,99.6292,100.035,7965250,0
+TLT.US,D,20170526,000000,100.244,100.397,100.017,100.201,3651703,0
+TLT.US,D,20170530,000000,100.654,100.749,100.397,100.706,5936749,0
+TLT.US,D,20170531,000000,100.672,101.154,100.654,100.951,9856723,0
+TLT.US,D,20170601,000000,100.588,100.996,100.554,100.96,11110893,0
+TLT.US,D,20170602,000000,101.881,102.321,101.729,102.197,16269661,0
+TLT.US,D,20170605,000000,101.606,101.826,101.499,101.554,8318232,0
+TLT.US,D,20170606,000000,102.259,102.409,102.006,102.006,15788486,0
+TLT.US,D,20170607,000000,101.889,102.114,101.508,101.624,15432905,0
+TLT.US,D,20170608,000000,101.589,101.589,101.087,101.34,10768417,0
+TLT.US,D,20170609,000000,100.908,101.385,100.818,101.172,6297403,0
+TLT.US,D,20170612,000000,101.014,101.678,100.951,101.138,5330562,0
+TLT.US,D,20170613,000000,100.847,101.277,100.828,101.154,5830175,0
+TLT.US,D,20170614,000000,102.456,103.071,102.288,102.735,24849120,0
+TLT.US,D,20170615,000000,102.583,102.761,102.372,102.583,7209133,0
+TLT.US,D,20170616,000000,102.574,102.847,102.532,102.779,8203841,0
+TLT.US,D,20170619,000000,102.751,102.872,102.547,102.646,6935985,0
+TLT.US,D,20170620,000000,103.124,103.617,103.124,103.529,10334430,0
+TLT.US,D,20170621,000000,103.379,103.828,103.22,103.746,7272233,0
+TLT.US,D,20170622,000000,103.873,104.003,103.537,103.986,8124466,0
+TLT.US,D,20170623,000000,103.681,104.032,103.617,103.934,5323535,0
+TLT.US,D,20170626,000000,104.312,104.559,104.226,104.302,6813393,0
+TLT.US,D,20170627,000000,103.645,103.698,102.994,103.212,10271462,0
+TLT.US,D,20170628,000000,103.037,103.071,102.504,102.872,8431460,0
+TLT.US,D,20170629,000000,101.694,102.278,101.606,102.016,11208049,0
+TLT.US,D,20170630,000000,101.853,101.999,101.563,101.792,12528301,0
+TLT.US,D,20170703,000000,101.906,101.932,101.077,101.454,13522227,0
+TLT.US,D,20170705,000000,101.226,101.616,101.145,101.481,13979329,0
+TLT.US,D,20170706,000000,100.663,100.767,100.176,100.58,13315838,0
+TLT.US,D,20170707,000000,100.097,100.244,99.9026,100.008,11535443,0
+TLT.US,D,20170710,000000,100.125,100.306,99.9734,100.151,4734493,0
+TLT.US,D,20170711,000000,100.116,100.495,100,100.306,5429910,0
+TLT.US,D,20170712,000000,100.96,101.087,100.635,101.023,9618520,0
+TLT.US,D,20170713,000000,100.73,100.767,100.081,100.361,9139650,0
+TLT.US,D,20170714,000000,101.138,101.192,100.315,100.495,8057040,0
+TLT.US,D,20170717,000000,100.495,101.05,100.442,100.785,5812799,0
+TLT.US,D,20170718,000000,101.427,101.713,101.253,101.694,11242479,0
+TLT.US,D,20170719,000000,101.721,101.915,101.563,101.739,6306782,0
+TLT.US,D,20170720,000000,102.302,102.513,101.881,102.025,15015658,0
+TLT.US,D,20170721,000000,102.513,102.726,102.372,102.479,7608710,0
+TLT.US,D,20170724,000000,102.278,102.456,102.025,102.061,6599001,0
+TLT.US,D,20170725,000000,101.172,101.217,100.618,100.722,11953280,0
+TLT.US,D,20170726,000000,100.442,101.131,100.288,100.863,10379220,0
+TLT.US,D,20170727,000000,100.306,100.537,100.089,100.351,7841114,0
+TLT.US,D,20170728,000000,100.442,101.05,100.433,100.96,6738048,0
+TLT.US,D,20170731,000000,100.608,101.095,100.554,101.087,6704719,0
+TLT.US,D,20170801,000000,100.598,101.889,100.58,101.836,11711149,0
+TLT.US,D,20170802,000000,101.932,102.269,101.873,101.889,7033809,0
+TLT.US,D,20170803,000000,102.363,102.946,102.337,102.927,12639960,0
+TLT.US,D,20170804,000000,102.252,102.278,101.658,102.051,10278326,0
+TLT.US,D,20170807,000000,101.991,102.207,101.799,102.181,5733337,0
+TLT.US,D,20170808,000000,102.006,102.106,101.418,101.818,7178324,0
+TLT.US,D,20170809,000000,102.863,102.88,102.288,102.372,11289989,0
+TLT.US,D,20170810,000000,102.628,103.285,102.566,103.23,12254723,0
+TLT.US,D,20170811,000000,102.735,103.301,102.574,103.275,6902255,0
+TLT.US,D,20170814,000000,102.917,103.149,102.701,102.744,6257281,0
+TLT.US,D,20170815,000000,101.906,102.574,101.889,102.33,9149236,0
+TLT.US,D,20170816,000000,101.982,102.946,101.958,102.691,6465088,0
+TLT.US,D,20170817,000000,102.682,103.454,102.556,103.397,11464782,0
+TLT.US,D,20170818,000000,103.723,103.864,103.131,103.412,10262423,0
+TLT.US,D,20170821,000000,103.537,103.753,103.326,103.681,9423566,0
+TLT.US,D,20170822,000000,103.555,103.573,103.14,103.285,7516594,0
+TLT.US,D,20170823,000000,103.772,103.994,103.529,103.986,9115942,0
+TLT.US,D,20170824,000000,103.635,103.994,103.491,103.593,6818349,0
+TLT.US,D,20170825,000000,103.753,104.114,103.626,104.003,8941189,0
+TLT.US,D,20170828,000000,103.672,104.058,103.501,103.942,5430662,0
+TLT.US,D,20170829,000000,104.907,104.958,103.994,104.258,9085784,0
+TLT.US,D,20170830,000000,104.123,104.331,104.023,104.226,5797017,0
+TLT.US,D,20170831,000000,104.248,104.567,104.193,104.532,9766341,0
+TLT.US,D,20170901,000000,104.193,104.218,103.463,103.746,17262017,0
+TLT.US,D,20170905,000000,104.499,105.408,104.499,105.37,18596260,0
+TLT.US,D,20170906,000000,105.334,105.585,104.542,104.732,11029089,0
+TLT.US,D,20170907,000000,105.012,106.051,105.012,105.806,16639258,0
+TLT.US,D,20170908,000000,105.673,105.709,105.213,105.585,11982766,0
+TLT.US,D,20170911,000000,104.649,104.789,104.159,104.312,21815731,0
+TLT.US,D,20170912,000000,103.986,104.023,103.555,103.791,9232825,0
+TLT.US,D,20170913,000000,103.883,103.892,103.352,103.362,8234417,0
+TLT.US,D,20170914,000000,103.421,103.82,103.397,103.801,8142455,0
+TLT.US,D,20170915,000000,103.961,103.97,103.565,103.847,11935790,0
+TLT.US,D,20170918,000000,103.529,103.593,103.011,103.247,8385072,0
+TLT.US,D,20170919,000000,103.352,103.379,102.917,102.994,6786928,0
+TLT.US,D,20170920,000000,103.106,103.174,102.601,103.071,9816486,0
+TLT.US,D,20170921,000000,103.267,103.573,102.994,103.011,7511376,0
+TLT.US,D,20170922,000000,103.529,103.731,103.182,103.301,6915175,0
+TLT.US,D,20170925,000000,103.389,104.169,103.301,103.952,11825620,0
+TLT.US,D,20170926,000000,103.762,103.864,103.463,103.753,8860203,0
+TLT.US,D,20170927,000000,102.224,102.583,101.999,102.207,14837291,0
+TLT.US,D,20170928,000000,101.678,102.034,101.481,101.906,10853627,0
+TLT.US,D,20170929,000000,102.134,102.356,101.729,102.134,13788296,0
+TLT.US,D,20171002,000000,102.381,102.547,101.915,101.94,9584800,0
+TLT.US,D,20171003,000000,101.639,102.134,101.639,102.034,7583587,0
+TLT.US,D,20171004,000000,102.154,102.197,101.616,102.042,9080202,0
+TLT.US,D,20171005,000000,101.932,101.958,101.454,101.658,9972485,0
+TLT.US,D,20171006,000000,101.103,101.799,100.891,101.367,12650605,0
+TLT.US,D,20171009,000000,101.526,101.764,101.41,101.694,4373944,0
+TLT.US,D,20171010,000000,101.836,102.437,101.729,101.873,8128643,0
+TLT.US,D,20171011,000000,102.181,102.259,101.932,102.051,5347733,0
+TLT.US,D,20171012,000000,102.163,102.532,101.915,102.504,8707803,0
+TLT.US,D,20171013,000000,103.003,103.293,102.673,103.22,9446042,0
+TLT.US,D,20171016,000000,102.956,103.257,102.83,103.14,6995705,0
+TLT.US,D,20171017,000000,102.838,103.397,102.838,103.275,6059625,0
+TLT.US,D,20171018,000000,102.574,102.682,102.278,102.61,7246043,0
+TLT.US,D,20171019,000000,103.124,103.334,102.744,102.779,10933099,0
+TLT.US,D,20171020,000000,101.713,101.94,101.41,101.694,15030471,0
+TLT.US,D,20171023,000000,101.853,102.114,101.729,101.881,8378179,0
+TLT.US,D,20171024,000000,101.172,101.454,100.987,101.226,8343347,0
+TLT.US,D,20171025,000000,100.469,100.847,100.37,100.74,12145184,0
+TLT.US,D,20171026,000000,100.908,100.908,100.38,100.38,9972975,0
+TLT.US,D,20171027,000000,100.828,101.138,100.663,101.068,12778914,0
+TLT.US,D,20171030,000000,101.597,102.089,101.34,102.051,11036922,0
+TLT.US,D,20171031,000000,102.154,102.259,102.034,102.089,5394719,0
+TLT.US,D,20171101,000000,102.217,102.847,102.171,102.556,10878594,0
+TLT.US,D,20171102,000000,102.735,103.158,102.682,102.984,8788462,0
+TLT.US,D,20171103,000000,103.116,103.301,102.847,103.257,13365233,0
+TLT.US,D,20171106,000000,103.473,103.731,103.318,103.635,7597643,0
+TLT.US,D,20171107,000000,103.74,104.193,103.655,104.086,7813913,0
+TLT.US,D,20171108,000000,104.041,104.209,103.723,103.828,4083827,0
+TLT.US,D,20171109,000000,103.429,103.746,103.182,103.537,7641850,0
+TLT.US,D,20171110,000000,102.523,102.62,101.896,102.016,14578119,0
+TLT.US,D,20171113,000000,102.583,102.591,102.181,102.224,7155649,0
+TLT.US,D,20171114,000000,102.574,102.936,102.574,102.899,7539069,0
+TLT.US,D,20171115,000000,103.593,104.105,103.257,104.013,11639476,0
+TLT.US,D,20171116,000000,103.546,103.828,103.098,103.106,7172757,0
+TLT.US,D,20171117,000000,103.602,103.915,103.501,103.873,8442091,0
+TLT.US,D,20171120,000000,103.454,103.864,103.454,103.838,5149586,0
+TLT.US,D,20171121,000000,104.437,104.603,103.81,104.169,7078595,0
+TLT.US,D,20171122,000000,104.066,104.532,103.978,104.491,5038355,0
+TLT.US,D,20171124,000000,104.312,104.393,104.131,104.209,3822391,0
+TLT.US,D,20171127,000000,104.258,104.41,103.901,104.066,7390697,0
+TLT.US,D,20171128,000000,104.193,104.515,103.942,104.193,7280048,0
+TLT.US,D,20171129,000000,103.192,103.293,102.822,103.182,17700031,0
+TLT.US,D,20171130,000000,102.994,103.158,102.288,102.83,11717640,0
+TLT.US,D,20171201,000000,103.645,105.133,103.027,104.209,29852261,0
+TLT.US,D,20171204,000000,103.69,104.302,103.593,104.258,11669109,0
+TLT.US,D,20171205,000000,104.159,104.975,104.141,104.751,13307896,0
+TLT.US,D,20171206,000000,105.286,105.602,105.115,105.124,14371208,0
+TLT.US,D,20171207,000000,105.334,105.49,104.003,104.312,15812249,0
+TLT.US,D,20171208,000000,104.242,104.357,103.952,104.321,5812043,0
+TLT.US,D,20171211,000000,104.456,104.649,104.105,104.123,4692021,0
+TLT.US,D,20171212,000000,103.901,104.105,103.463,104.076,9102437,0
+TLT.US,D,20171213,000000,104.419,104.889,104.242,104.834,10355207,0
+TLT.US,D,20171214,000000,104.612,105.38,104.402,105.286,8256742,0
+TLT.US,D,20171215,000000,105.24,105.891,105.029,105.7,8790015,0
+TLT.US,D,20171218,000000,105.37,105.398,104.499,104.722,8791564,0
+TLT.US,D,20171219,000000,104.023,104.076,103.003,103.397,13412086,0
+TLT.US,D,20171220,000000,102.391,102.701,102.089,102.252,12150361,0
+TLT.US,D,20171221,000000,102.372,103.044,102.347,102.83,8515038,0
+TLT.US,D,20171222,000000,102.908,103.027,102.77,102.966,4816386,0
+TLT.US,D,20171226,000000,103.131,103.573,103.124,103.275,3839553,0
+TLT.US,D,20171227,000000,103.731,104.777,103.723,104.603,10977625,0
+TLT.US,D,20171228,000000,104.41,104.657,104.274,104.515,6419263,0
+TLT.US,D,20171229,000000,104.383,104.889,104.366,104.703,9176793,0
+TLT.US,D,20180102,000000,104.375,104.393,103.212,103.546,19677630,0
+TLT.US,D,20180103,000000,103.978,104.15,103.537,104.049,10427777,0
+TLT.US,D,20180104,000000,103.681,104.114,103.439,104.032,11169851,0
+TLT.US,D,20180105,000000,103.864,104.131,103.429,103.731,13227009,0
+TLT.US,D,20180108,000000,103.97,103.994,103.293,103.655,10724190,0
+TLT.US,D,20180109,000000,103.003,103.019,102.19,102.302,19661444,0
+TLT.US,D,20180110,000000,101.359,102.288,101.226,102.181,17331612,0
+TLT.US,D,20180111,000000,101.94,102.822,101.783,102.601,15160964,0
+TLT.US,D,20180112,000000,102.437,102.984,102.278,102.761,12102382,0
+TLT.US,D,20180116,000000,103.293,103.37,102.797,103.182,11058786,0
+TLT.US,D,20180117,000000,103.22,103.672,102.822,103.052,10090692,0
+TLT.US,D,20180118,000000,102.288,102.574,101.958,102.106,13138619,0
+TLT.US,D,20180119,000000,101.863,101.982,101.499,101.572,13780956,0
+TLT.US,D,20180122,000000,101.896,102.106,101.508,101.668,10888269,0
+TLT.US,D,20180123,000000,102.19,102.523,101.721,102.106,14936391,0
+TLT.US,D,20180124,000000,101.392,101.631,101.121,101.554,11001286,0
+TLT.US,D,20180125,000000,101.649,102.479,101.35,102.391,14751608,0
+TLT.US,D,20180126,000000,102.252,102.278,101.606,101.999,7831864,0
+TLT.US,D,20180129,000000,101.49,101.49,100.917,101.287,14812005,0
+TLT.US,D,20180130,000000,100.908,100.979,100.405,100.681,14619829,0
+TLT.US,D,20180131,000000,101.41,101.463,100.618,101.287,21866677,0
+TLT.US,D,20180201,000000,101.287,101.331,99.7243,99.796,22524115,0
+TLT.US,D,20180202,000000,99.3393,99.4266,98.6056,98.8885,28930580,0
+TLT.US,D,20180205,000000,98.5446,100.73,98.1121,99.806,34589933,0
+TLT.US,D,20180206,000000,99.5557,99.9285,98.9918,99.172,13224684,0
+TLT.US,D,20180207,000000,99.3204,99.4802,98.0523,98.2596,19676794,0
+TLT.US,D,20180208,000000,97.5815,98.5525,97.4375,98.1541,18324308,0
+TLT.US,D,20180209,000000,97.6633,98.4729,97.385,97.5192,18940080,0
+TLT.US,D,20180212,000000,98.0523,98.6599,97.7317,97.9789,13235761,0
+TLT.US,D,20180213,000000,98.0963,98.4139,97.9085,98.3971,9865279,0
+TLT.US,D,20180214,000000,97.969,98.0347,97.121,97.2995,14547069,0
+TLT.US,D,20180215,000000,97.7317,98.2324,97.5638,97.638,9936881,0
+TLT.US,D,20180216,000000,98.4385,98.579,97.8623,98.1795,10223688,0
+TLT.US,D,20180220,000000,97.7228,98.0053,97.7228,97.7228,9998448,0
+TLT.US,D,20180221,000000,97.7757,97.8215,96.3498,96.5501,14574484,0
+TLT.US,D,20180222,000000,96.9318,97.2897,96.7424,96.8052,11268463,0
+TLT.US,D,20180223,000000,97.4658,97.837,97.353,97.6811,10972055,0
+TLT.US,D,20180226,000000,98.1443,98.3215,97.6097,97.7143,10607438,0
+TLT.US,D,20180227,000000,98.0249,98.1286,96.9485,97.5728,15147803,0
+TLT.US,D,20180228,000000,97.9789,98.2596,97.7852,98.2069,11260915,0
+TLT.US,D,20180301,000000,98.1355,99.0819,97.9085,98.8609,14829997,0
+TLT.US,D,20180302,000000,98.4729,98.5446,97.8791,98.0787,12146584,0
+TLT.US,D,20180305,000000,98.3971,98.4385,97.4559,97.8029,6828839,0
+TLT.US,D,20180306,000000,98.0876,98.3304,97.8791,97.8987,6580061,0
+TLT.US,D,20180307,000000,98.2412,98.3304,97.7317,97.7852,5384885,0
+TLT.US,D,20180308,000000,98.0435,98.5957,98.0053,98.3392,8552941,0
+TLT.US,D,20180309,000000,97.7679,98.0151,97.4209,97.6985,7929763,0
+TLT.US,D,20180312,000000,98.0435,98.3215,97.9426,98.2596,7002106,0
+TLT.US,D,20180313,000000,98.5867,98.8955,98.1981,98.7574,8997784,0
+TLT.US,D,20180314,000000,98.9297,99.7432,98.9045,99.6093,12280245,0
+TLT.US,D,20180315,000000,99.5468,99.8239,99.3592,99.6093,8156136,0
+TLT.US,D,20180316,000000,99.2401,99.4177,99.0462,99.2501,7343163,0
+TLT.US,D,20180319,000000,98.7731,99.385,98.7654,98.9464,10247981,0
+TLT.US,D,20180320,000000,98.528,98.7821,98.4551,98.5612,6572730,0
+TLT.US,D,20180321,000000,98.3215,98.9464,97.8693,98.6786,11758093,0
+TLT.US,D,20180322,000000,99.6645,100.089,99.1254,99.6292,14647604,0
+TLT.US,D,20180323,000000,99.1343,99.6645,99.0819,99.5468,8750504,0
+TLT.US,D,20180326,000000,99.4108,99.7881,99.1254,99.163,9942359,0
+TLT.US,D,20180327,000000,99.2688,100.342,99.2501,100.236,11065450,0
+TLT.US,D,20180328,000000,100.627,100.794,100.201,100.503,8946175,0
+TLT.US,D,20180329,000000,100.706,101.34,100.681,101.005,11700057,0
+TLT.US,D,20180402,000000,100.767,101.624,100.598,101.209,14495832,0
+TLT.US,D,20180403,000000,100.777,100.873,100.315,100.405,11868649,0
+TLT.US,D,20180404,000000,100.767,100.854,100.125,100.201,8013946,0
+TLT.US,D,20180405,000000,99.7064,99.8568,99.4346,99.4514,9157354,0
+TLT.US,D,20180406,000000,100.176,100.588,99.815,100.546,10635654,0
+TLT.US,D,20180409,000000,100.158,100.722,99.9096,100.722,7596307,0
+TLT.US,D,20180410,000000,100.635,100.794,100.28,100.527,7284469,0
+TLT.US,D,20180411,000000,101.182,101.217,100.699,100.899,7107071,0
+TLT.US,D,20180412,000000,100.495,100.521,99.9554,100.142,7976031,0
+TLT.US,D,20180413,000000,100.054,100.572,100.035,100.37,5978206,0
+TLT.US,D,20180416,000000,99.8239,100.433,99.7801,100.405,5408921,0
+TLT.US,D,20180417,000000,100.389,100.951,100.306,100.699,6732602,0
+TLT.US,D,20180418,000000,100.714,100.758,99.8658,99.8757,9801271,0
+TLT.US,D,20180419,000000,99.1343,99.2303,98.6599,99.0562,11893741,0
+TLT.US,D,20180420,000000,98.7112,98.9117,98.3304,98.3589,9128013,0
+TLT.US,D,20180423,000000,98.2499,98.4906,98.0602,98.3884,8518442,0
+TLT.US,D,20180424,000000,98.1639,98.349,97.7852,97.9515,9864354,0
+TLT.US,D,20180425,000000,97.484,97.6888,97.0881,97.2809,7953092,0
+TLT.US,D,20180426,000000,97.7599,98.1042,97.638,97.9789,7862513,0
+TLT.US,D,20180427,000000,98.3686,98.7654,98.3392,98.7112,6505881,0
+TLT.US,D,20180430,000000,98.8709,99.26,98.7574,98.8885,10021263,0
+TLT.US,D,20180501,000000,98.8245,98.8885,98.3884,98.5347,9588704,0
+TLT.US,D,20180502,000000,98.7199,98.9045,98.4139,98.4296,5580731,0
+TLT.US,D,20180503,000000,98.8885,99.2688,98.7574,98.8609,7625152,0
+TLT.US,D,20180504,000000,99.1967,99.1967,98.6056,99.0098,5147441,0
+TLT.US,D,20180507,000000,98.9918,99.0185,98.791,98.8512,4383667,0
+TLT.US,D,20180508,000000,98.6599,99.0185,98.4472,98.7654,7319815,0
+TLT.US,D,20180509,000000,98.294,98.5446,98.1893,98.1893,9412317,0
+TLT.US,D,20180510,000000,98.6599,99.0008,98.4806,98.9564,8533864,0
+TLT.US,D,20180511,000000,99.2758,99.3125,98.8709,99.1967,5135276,0
+TLT.US,D,20180514,000000,98.8512,99.0098,98.6865,98.6942,6003884,0
+TLT.US,D,20180515,000000,97.837,97.8537,97.1043,97.5728,15503063,0
+TLT.US,D,20180516,000000,97.7143,97.8116,97.1857,97.1955,7832691,0
+TLT.US,D,20180517,000000,97.0433,97.2129,96.6042,96.698,8809268,0
+TLT.US,D,20180518,000000,96.9398,97.6097,96.9398,97.5365,11544043,0
+TLT.US,D,20180521,000000,97.4658,97.6811,97.3257,97.5912,5345766,0
+TLT.US,D,20180522,000000,97.6097,97.6478,97.2392,97.4307,5648851,0
+TLT.US,D,20180523,000000,98.0053,98.2851,97.9172,98.1541,11577118,0
+TLT.US,D,20180524,000000,98.7654,99.0562,98.7199,98.9207,9858857,0
+TLT.US,D,20180525,000000,99.4802,99.7064,99.4018,99.522,10193765,0
+TLT.US,D,20180529,000000,100.503,101.974,100.201,101.746,26038490,0
+TLT.US,D,20180530,000000,100.69,101.095,100.46,101.05,13959291,0
+TLT.US,D,20180531,000000,101.162,101.526,100.644,100.883,12942184,0
+TLT.US,D,20180601,000000,100.22,100.681,99.9475,100.323,10453078,0
+TLT.US,D,20180604,000000,100.167,100.194,99.5468,99.6014,8580110,0
+TLT.US,D,20180605,000000,100.035,100.211,99.7632,99.8409,6756946,0
+TLT.US,D,20180606,000000,99.3125,99.3304,98.7654,99.0185,9367564,0
+TLT.US,D,20180607,000000,98.9831,100.485,98.9751,99.9734,15871653,0
+TLT.US,D,20180608,000000,99.7064,99.9475,99.6093,99.6815,8141347,0
+TLT.US,D,20180611,000000,99.3036,99.5646,99.1877,99.4942,8205671,0
+TLT.US,D,20180612,000000,99.1798,99.6292,99.1443,99.522,7251247,0
+TLT.US,D,20180613,000000,99.6192,99.7801,98.9374,99.4802,10592034,0
+TLT.US,D,20180614,000000,99.8947,100.323,99.6386,100.306,12083627,0
+TLT.US,D,20180615,000000,100.785,101.005,100.323,100.389,9582665,0
+TLT.US,D,20180618,000000,100.476,100.546,100.107,100.306,5867159,0
+TLT.US,D,20180619,000000,100.908,101.121,100.672,100.908,7353331,0
+TLT.US,D,20180620,000000,100.73,100.749,99.9814,99.9913,8247499,0
+TLT.US,D,20180621,000000,100.37,100.714,100.262,100.527,8675197,0
+TLT.US,D,20180622,000000,100.151,100.598,100.125,100.521,4894554,0
+TLT.US,D,20180625,000000,100.635,101.023,100.618,100.758,10027365,0
+TLT.US,D,20180626,000000,100.73,100.951,100.635,100.908,6534144,0
+TLT.US,D,20180627,000000,101.572,101.932,101.402,101.881,9799768,0
+TLT.US,D,20180628,000000,101.889,101.974,101.639,101.896,8523766,0
+TLT.US,D,20180629,000000,101.923,102.19,101.481,101.545,13385666,0
+TLT.US,D,20180702,000000,101.792,101.799,101.41,101.463,11558224,0
+TLT.US,D,20180703,000000,101.616,102.016,101.616,101.991,4556318,0
+TLT.US,D,20180705,000000,102.042,102.446,101.999,102.288,4617987,0
+TLT.US,D,20180706,000000,102.62,102.751,102.401,102.62,5598380,0
+TLT.US,D,20180709,000000,102.051,102.171,101.923,101.967,7121025,0
+TLT.US,D,20180710,000000,101.896,102.106,101.853,101.958,6890076,0
+TLT.US,D,20180711,000000,102.372,102.461,102.07,102.347,8217283,0
+TLT.US,D,20180712,000000,102.144,102.391,102.114,102.337,5771631,0
+TLT.US,D,20180713,000000,102.513,102.709,102.391,102.591,4879502,0
+TLT.US,D,20180716,000000,102.171,102.242,101.694,102.171,6599882,0
+TLT.US,D,20180717,000000,102.242,102.321,101.923,101.982,4503127,0
+TLT.US,D,20180718,000000,102.006,102.025,101.49,101.581,7572275,0
+TLT.US,D,20180719,000000,101.845,102.372,101.818,102.217,7377018,0
+TLT.US,D,20180720,000000,101.649,101.658,100.908,100.951,12524468,0
+TLT.US,D,20180723,000000,100.627,100.627,99.6093,99.6914,13842930,0
+TLT.US,D,20180724,000000,99.6964,100.142,99.5716,100.025,10830323,0
+TLT.US,D,20180725,000000,100.315,100.521,99.6815,99.8757,8800958,0
+TLT.US,D,20180726,000000,100.054,100.201,99.5914,99.6815,8159757,0
+TLT.US,D,20180727,000000,100.176,100.194,99.806,99.8568,5433480,0
+TLT.US,D,20180730,000000,99.4514,99.815,99.4346,99.4942,8506800,0
+TLT.US,D,20180731,000000,100.125,100.186,99.9285,100.044,8131493,0
+TLT.US,D,20180801,000000,99.0729,99.5468,98.9117,99.2303,15889508,0
+TLT.US,D,20180802,000000,99.377,99.4704,99.0909,99.385,5312633,0
+TLT.US,D,20180803,000000,99.5378,99.9285,99.522,99.8757,7355251,0
+TLT.US,D,20180806,000000,100.142,100.389,99.9096,99.9285,5013309,0
+TLT.US,D,20180807,000000,99.7153,99.7801,99.3304,99.4108,6381818,0
+TLT.US,D,20180808,000000,99.4018,99.7153,99.3681,99.5041,6733626,0
+TLT.US,D,20180809,000000,99.8847,100.38,99.796,100.351,8527109,0
+TLT.US,D,20180810,000000,100.854,101.435,100.777,101.095,10095070,0
+TLT.US,D,20180813,000000,100.749,101.131,100.714,100.891,9456818,0
+TLT.US,D,20180814,000000,100.996,101.014,100.554,100.654,5074204,0
+TLT.US,D,20180815,000000,101.095,101.499,101.023,101.253,9130732,0
+TLT.US,D,20180816,000000,101.226,101.331,100.777,101.245,6445693,0
+TLT.US,D,20180817,000000,101.472,101.721,101.172,101.376,4222372,0
+TLT.US,D,20180820,000000,101.932,102.163,101.845,102.051,6688859,0
+TLT.US,D,20180821,000000,101.703,101.845,101.444,101.713,5603772,0
+TLT.US,D,20180822,000000,102.233,102.278,101.881,102.114,6337326,0
+TLT.US,D,20180823,000000,102.233,102.337,102.042,102.278,6360516,0
+TLT.US,D,20180824,000000,101.915,102.513,101.809,102.479,7271350,0
+TLT.US,D,20180827,000000,102.042,102.124,101.836,101.889,7647624,0
+TLT.US,D,20180828,000000,101.392,101.472,101.113,101.268,5883466,0
+TLT.US,D,20180829,000000,101.34,101.508,101.068,101.41,6699851,0
+TLT.US,D,20180830,000000,101.649,101.783,101.463,101.631,6329291,0
+TLT.US,D,20180831,000000,102.144,102.163,101.295,101.385,11550733,0
+TLT.US,D,20180904,000000,100.73,100.854,100.546,100.794,21845294,0
+TLT.US,D,20180905,000000,100.554,100.681,100.37,100.513,11221387,0
+TLT.US,D,20180906,000000,100.554,101.103,100.503,100.899,11392181,0
+TLT.US,D,20180907,000000,100.194,100.252,99.9026,100.017,13353065,0
+TLT.US,D,20180910,000000,100.054,100.415,100.054,100.389,7605491,0
+TLT.US,D,20180911,000000,99.9734,100.054,99.5716,99.6292,6478507,0
+TLT.US,D,20180912,000000,99.9475,100.054,99.8409,99.8658,3986186,0
+TLT.US,D,20180913,000000,100.201,100.389,99.8947,100.008,5755648,0
+TLT.US,D,20180914,000000,99.4108,99.8498,99.3204,99.5289,6644561,0
+TLT.US,D,20180917,000000,99.2134,99.7721,99.163,99.5289,6470100,0
+TLT.US,D,20180918,000000,99.1096,99.1096,98.3785,98.5005,12126080,0
+TLT.US,D,20180919,000000,98.3304,98.3304,97.5638,97.9271,15933784,0
+TLT.US,D,20180920,000000,97.8987,98.4906,97.8029,98.3686,10309987,0
+TLT.US,D,20180921,000000,98.1355,98.465,98.1121,98.3215,7352415,0
+TLT.US,D,20180924,000000,98.0347,98.465,98.0249,98.0876,6556805,0
+TLT.US,D,20180925,000000,97.8116,98.0347,97.7416,97.9877,7920483,0
+TLT.US,D,20180926,000000,98.1893,98.7199,97.969,98.6696,11328845,0
+TLT.US,D,20180927,000000,98.4472,98.7821,98.3215,98.7199,6857874,0
+TLT.US,D,20180928,000000,98.9464,98.9918,98.4296,98.465,15252663,0
+TLT.US,D,20181001,000000,98.1795,98.3215,97.7228,97.7511,26667316,0
+TLT.US,D,20181002,000000,98.1893,98.5701,98.1286,98.3392,9823261,0
+TLT.US,D,20181003,000000,97.8537,97.935,96.1518,96.6468,24750425,0
+TLT.US,D,20181004,000000,96.054,96.2767,95.6939,95.9578,19258816,0
+TLT.US,D,20181005,000000,95.4193,95.7037,94.7917,95.1309,21503303,0
+TLT.US,D,20181008,000000,95.0966,95.1907,94.8099,94.8278,6958303,0
+TLT.US,D,20181009,000000,95.2182,95.8182,95.1565,95.7732,13701626,0
+TLT.US,D,20181010,000000,95.2182,95.5773,94.9367,95.4972,18168530,0
+TLT.US,D,20181011,000000,95.9408,96.8953,95.7647,96.67,19115521,0
+TLT.US,D,20181012,000000,96.2767,96.7878,96.1796,96.3498,8073183,0
+TLT.US,D,20181015,000000,96.5126,96.6304,96.1891,96.3037,8491617,0
+TLT.US,D,20181016,000000,96.2767,96.5597,96.0809,96.5308,5658862,0
+TLT.US,D,20181017,000000,96.5126,96.6042,95.9252,95.9408,6987783,0
+TLT.US,D,20181018,000000,95.6146,96.2767,95.5515,95.9072,6807319,0
+TLT.US,D,20181019,000000,95.8182,95.8994,95.438,95.6939,12943017,0
+TLT.US,D,20181022,000000,95.8994,96.0086,95.5346,95.5602,3854921,0
+TLT.US,D,20181023,000000,96.5946,96.7964,95.8096,95.8727,12275569,0
+TLT.US,D,20181024,000000,96.2514,96.6381,96.1518,96.6042,19021638,0
+TLT.US,D,20181025,000000,96.4095,96.5763,96.143,96.1968,14988047,0
+TLT.US,D,20181026,000000,96.724,97.0433,96.6139,96.7684,22080755,0
+TLT.US,D,20181029,000000,96.6544,96.7964,96.1698,96.5674,9125683,0
+TLT.US,D,20181030,000000,96.1698,96.4095,95.9578,96.0809,11810822,0
+TLT.US,D,20181031,000000,95.7226,95.9072,95.2798,95.5773,10345663,0
+TLT.US,D,20181101,000000,95.2001,95.8019,95.1907,95.6662,7231469,0
+TLT.US,D,20181102,000000,95.464,95.5346,94.3972,94.4869,13413240,0
+TLT.US,D,20181105,000000,94.8998,95.0869,94.7917,94.8714,5642921,0
+TLT.US,D,20181106,000000,95.0071,95.106,94.773,94.8099,3745817,0
+TLT.US,D,20181107,000000,95.4803,95.6585,94.8457,94.9367,11040299,0
+TLT.US,D,20181108,000000,95.2972,95.3059,94.8457,94.9272,8185640,0
+TLT.US,D,20181109,000000,95.1222,95.7464,95.0966,95.6146,7664204,0
+TLT.US,D,20181112,000000,96.1335,96.4443,96.0969,96.2514,8108672,0
+TLT.US,D,20181113,000000,95.9252,96.1891,95.7406,96.1891,7735929,0
+TLT.US,D,20181114,000000,95.7313,96.6139,95.5678,96.2514,10302383,0
+TLT.US,D,20181115,000000,96.5597,96.6304,95.8994,96.2065,9340973,0
+TLT.US,D,20181116,000000,96.3498,96.8323,96.1067,96.7511,10949558,0
+TLT.US,D,20181119,000000,96.5308,97.0192,96.5308,97.0192,8330278,0
+TLT.US,D,20181120,000000,97.2129,97.3947,96.9398,97.0512,7507111,0
+TLT.US,D,20181121,000000,96.9047,97.0792,96.6304,97.0192,5869142,0
+TLT.US,D,20181123,000000,97.5815,97.6567,97.0792,97.121,3589323,0
+TLT.US,D,20181126,000000,96.8764,97.0512,96.8128,96.8953,7822715,0
+TLT.US,D,20181127,000000,96.8323,97.2216,96.8052,97.0096,7073766,0
+TLT.US,D,20181128,000000,96.8671,97.0192,96.4885,96.5597,9263311,0
+TLT.US,D,20181129,000000,96.9318,97.2216,96.67,96.9146,8648472,0
+TLT.US,D,20181130,000000,97.2723,97.3616,96.9833,97.2897,10819082,0
+TLT.US,D,20181203,000000,96.9561,97.9965,96.9398,97.9965,11547289,0
+TLT.US,D,20181204,000000,98.7574,100.323,98.6056,99.6093,21406746,0
+TLT.US,D,20181206,000000,100.22,100.794,99.8757,99.9196,18117650,0
+TLT.US,D,20181207,000000,99.6014,100.211,99.3592,100.107,10180864,0
+TLT.US,D,20181210,000000,100.503,100.863,100.134,100.527,10380978,0
+TLT.US,D,20181211,000000,100.588,100.951,100.28,100.513,9546352,0
+TLT.US,D,20181212,000000,100.252,100.37,99.9554,100.054,7311431,0
+TLT.US,D,20181213,000000,100.151,100.252,99.7532,99.8339,6580693,0
+TLT.US,D,20181214,000000,100.227,100.415,99.9475,100.167,9661389,0
+TLT.US,D,20181217,000000,100.262,100.883,100.252,100.767,11503450,0
+TLT.US,D,20181218,000000,100.924,101.545,100.81,101.385,11821326,0
+TLT.US,D,20181219,000000,101.818,103.106,101.649,102.709,27191804,0
+TLT.US,D,20181220,000000,103.403,103.421,102.278,102.337,21879353,0
+TLT.US,D,20181221,000000,102.682,102.735,102.042,102.321,11734015,0
+TLT.US,D,20181224,000000,102.673,102.908,102.489,102.83,9884411,0
+TLT.US,D,20181226,000000,102.556,102.88,101.694,101.739,13805064,0
+TLT.US,D,20181227,000000,102.779,102.872,101.703,101.755,14331717,0
+TLT.US,D,20181228,000000,102.051,102.601,101.967,102.601,11656158,0
+TLT.US,D,20181231,000000,102.269,103.037,102.106,102.994,20540473,0
+TLT.US,D,20190102,000000,103.106,103.529,102.838,103.519,23410593,0
+TLT.US,D,20190103,000000,103.645,104.975,103.593,104.713,24998140,0
+TLT.US,D,20190104,000000,103.69,103.873,103.098,103.483,15303291,0
+TLT.US,D,20190107,000000,103.925,103.952,103.081,103.182,10026732,0
+TLT.US,D,20190108,000000,103.131,103.343,102.88,102.917,9128842,0
+TLT.US,D,20190109,000000,102.779,102.917,102.391,102.761,11030977,0
+TLT.US,D,20190110,000000,102.797,102.899,101.999,102.106,9701976,0
+TLT.US,D,20190111,000000,102.419,102.788,102.288,102.504,6827879,0
+TLT.US,D,20190114,000000,102.479,102.574,101.932,102.124,7941383,0
+TLT.US,D,20190115,000000,102.19,102.197,101.678,101.755,10615782,0
+TLT.US,D,20190116,000000,101.376,102.042,101.304,101.863,7136431,0
+TLT.US,D,20190117,000000,101.906,102.163,101.631,101.881,9619964,0
+TLT.US,D,20190118,000000,101.589,101.826,101.192,101.35,16643891,0
+TLT.US,D,20190122,000000,101.982,102.321,101.783,102.025,10478657,0
+TLT.US,D,20190123,000000,101.624,102.242,101.581,101.991,6816047,0
+TLT.US,D,20190124,000000,102.489,102.779,102.312,102.655,8402482,0
+TLT.US,D,20190125,000000,102.217,102.347,101.991,102.163,7622980,0
+TLT.US,D,20190128,000000,102.171,102.513,102.061,102.061,7593486,0
+TLT.US,D,20190129,000000,102.163,102.591,102.042,102.583,6784511,0
+TLT.US,D,20190130,000000,102.429,102.547,101.991,102.504,12472881,0
+TLT.US,D,20190131,000000,103.027,103.546,102.984,103.37,13973790,0
+TLT.US,D,20190201,000000,103.182,103.267,102.655,102.751,14156133,0
+TLT.US,D,20190204,000000,102.312,102.409,101.967,102.296,10555815,0
+TLT.US,D,20190205,000000,102.566,102.984,102.504,102.761,8221151,0
+TLT.US,D,20190206,000000,103.09,103.124,102.566,102.815,6102971,0
+TLT.US,D,20190207,000000,103.166,103.546,102.984,103.473,10337628,0
+TLT.US,D,20190208,000000,103.855,104.023,103.69,103.925,6928715,0
+TLT.US,D,20190211,000000,103.501,103.781,103.412,103.51,5124646,0
+TLT.US,D,20190212,000000,103.334,103.412,102.956,103.247,9347018,0
+TLT.US,D,20190213,000000,102.908,103.106,102.709,102.863,5601059,0
+TLT.US,D,20190214,000000,103.746,103.801,103.275,103.446,6909279,0
+TLT.US,D,20190215,000000,103.257,103.645,103.238,103.61,6507039,0
+TLT.US,D,20190219,000000,103.986,104.086,103.583,103.873,6913875,0
+TLT.US,D,20190220,000000,103.583,103.698,103.285,103.573,5245700,0
+TLT.US,D,20190221,000000,102.838,102.917,102.538,102.665,8691693,0
+TLT.US,D,20190222,000000,103.174,103.573,103.131,103.267,7504559,0
+TLT.US,D,20190225,000000,102.927,103.044,102.718,102.966,7409169,0
+TLT.US,D,20190226,000000,103.397,103.463,103.09,103.454,7097611,0
+TLT.US,D,20190227,000000,102.88,102.889,102.181,102.302,9109000,0
+TLT.US,D,20190228,000000,102.419,102.471,101.703,101.967,11223424,0
+TLT.US,D,20190301,000000,101.597,101.764,100.996,101.014,15908272,0
+TLT.US,D,20190304,000000,101.563,101.967,101.359,101.818,11523132,0
+TLT.US,D,20190305,000000,101.554,102.042,101.545,102.016,6573493,0
+TLT.US,D,20190306,000000,102.089,102.591,102.061,102.391,9124439,0
+TLT.US,D,20190307,000000,102.691,103.212,102.673,103.052,9618475,0
+TLT.US,D,20190308,000000,103.098,103.573,102.863,103.463,8831784,0
+TLT.US,D,20190311,000000,103.334,103.343,102.984,103.166,6059708,0
+TLT.US,D,20190312,000000,103.247,104.041,103.212,103.892,7545111,0
+TLT.US,D,20190313,000000,103.546,103.81,103.51,103.698,5153594,0
+TLT.US,D,20190314,000000,103.573,103.635,102.927,102.956,9620046,0
+TLT.US,D,20190315,000000,103.617,103.801,103.334,103.626,5054105,0
+TLT.US,D,20190318,000000,103.463,103.731,103.429,103.565,4573980,0
+TLT.US,D,20190319,000000,103.081,103.51,102.899,103.334,6132911,0
+TLT.US,D,20190320,000000,103.617,104.577,103.61,104.427,11893427,0
+TLT.US,D,20190321,000000,104.675,104.777,104.484,104.667,8438190,0
+TLT.US,D,20190322,000000,105.726,106.636,105.602,106.275,15363098,0
+TLT.US,D,20190325,000000,106.229,107.216,105.981,106.442,11438689,0
+TLT.US,D,20190326,000000,106.131,106.644,106.068,106.369,8813767,0
+TLT.US,D,20190327,000000,106.758,107.534,106.662,107.358,16690802,0
+TLT.US,D,20190328,000000,107.474,107.834,107.261,107.719,10741610,0
+TLT.US,D,20190329,000000,106.987,107.651,106.95,107.621,12736908,0
+TLT.US,D,20190401,000000,106.888,106.942,105.944,106.087,19343244,0
+TLT.US,D,20190402,000000,106.183,106.405,105.99,106.291,11399807,0
+TLT.US,D,20190403,000000,105.444,105.673,105.232,105.361,12199709,0
+TLT.US,D,20190404,000000,105.435,105.692,105.295,105.673,8795536,0
+TLT.US,D,20190405,000000,105.453,105.927,105.417,105.806,7410760,0
+TLT.US,D,20190408,000000,105.637,105.734,105.361,105.426,5212160,0
+TLT.US,D,20190409,000000,105.973,106.059,105.585,105.762,8229310,0
+TLT.US,D,20190410,000000,106.009,106.22,105.866,106.015,8814945,0
+TLT.US,D,20190411,000000,105.726,105.799,105.267,105.388,10174008,0
+TLT.US,D,20190412,000000,104.824,104.975,104.622,104.657,8211986,0
+TLT.US,D,20190415,000000,104.742,104.916,104.693,104.907,3598735,0
+TLT.US,D,20190416,000000,104.515,104.622,104.201,104.258,10465000,0
+TLT.US,D,20190417,000000,104.193,104.567,104.179,104.293,7172422,0
+TLT.US,D,20190418,000000,104.767,105.002,104.742,104.834,32340993,0
+TLT.US,D,20190422,000000,104.484,104.567,104.274,104.341,7316193,0
+TLT.US,D,20190423,000000,104.603,104.675,104.41,104.567,7314287,0
+TLT.US,D,20190424,000000,105.012,105.426,104.995,105.408,8559742,0
+TLT.US,D,20190425,000000,105.334,105.453,105.002,105.249,6776406,0
+TLT.US,D,20190426,000000,105.762,105.799,105.471,105.62,6975431,0
+TLT.US,D,20190429,000000,105.115,105.213,104.796,104.942,12010697,0
+TLT.US,D,20190430,000000,104.879,105.558,104.862,105.48,9328074,0
+TLT.US,D,20190501,000000,105.734,106.389,105.664,105.917,16811751,0
+TLT.US,D,20190502,000000,105.726,105.841,105.169,105.408,7735617,0
+TLT.US,D,20190503,000000,105.718,105.891,105.461,105.718,7242788,0
+TLT.US,D,20190506,000000,106.266,106.326,105.935,105.999,5243619,0
+TLT.US,D,20190507,000000,106.45,106.987,106.335,106.82,10510105,0
+TLT.US,D,20190508,000000,106.996,107.131,106.257,106.35,8080259,0
+TLT.US,D,20190509,000000,106.958,107.131,106.266,106.794,11010007,0
+TLT.US,D,20190510,000000,106.766,107.242,106.501,106.644,7062851,0
+TLT.US,D,20190513,000000,107.216,107.651,107.084,107.49,12284239,0
+TLT.US,D,20190514,000000,107.296,107.42,107.038,107.184,6656389,0
+TLT.US,D,20190515,000000,107.888,107.941,107.515,107.824,11190445,0
+TLT.US,D,20190516,000000,107.55,107.569,107.311,107.474,8967723,0
+TLT.US,D,20190517,000000,107.951,107.969,107.455,107.703,5552884,0
+TLT.US,D,20190520,000000,107.815,108.034,107.42,107.49,7068918,0
+TLT.US,D,20190521,000000,107.377,107.482,107.131,107.311,4704918,0
+TLT.US,D,20190522,000000,107.515,107.995,107.482,107.922,6638684,0
+TLT.US,D,20190523,000000,108.489,109.501,108.48,109.159,11397659,0
+TLT.US,D,20190524,000000,109.06,109.241,108.917,109.241,5827560,0
+TLT.US,D,20190528,000000,109.651,110.189,109.491,110.095,9473638,0
+TLT.US,D,20190529,000000,110.853,111.043,110.277,110.358,15511526,0
+TLT.US,D,20190530,000000,110.571,111.325,110.169,111.3,15235691,0
+TLT.US,D,20190531,000000,111.898,112.759,111.832,112.695,22147582,0
+TLT.US,D,20190603,000000,113.002,113.579,112.687,113.453,20805077,0
+TLT.US,D,20190604,000000,112.546,112.873,111.842,112.147,16634790,0
+TLT.US,D,20190605,000000,111.815,112.165,111.472,111.529,10290438,0
+TLT.US,D,20190606,000000,112.182,112.724,111.635,111.882,11231203,0
+TLT.US,D,20190607,000000,112.897,113.136,112.594,112.855,13282910,0
+TLT.US,D,20190610,000000,111.935,111.962,111.635,111.798,9676290,0
+TLT.US,D,20190611,000000,111.729,112.009,111.635,111.868,5971155,0
+TLT.US,D,20190612,000000,111.699,111.999,111.616,111.935,6162217,0
+TLT.US,D,20190613,000000,112.035,112.427,112.028,112.324,6491465,0
+TLT.US,D,20190614,000000,112.298,112.83,112.29,112.612,6815927,0
+TLT.US,D,20190617,000000,112.546,112.873,112.324,112.81,7058295,0
+TLT.US,D,20190618,000000,113.721,113.82,113.039,113.376,12047889,0
+TLT.US,D,20190619,000000,112.959,113.703,112.714,113.542,13964453,0
+TLT.US,D,20190620,000000,113.869,114.367,113.588,113.849,12515798,0
+TLT.US,D,20190621,000000,113.516,113.533,112.538,112.585,16920947,0
+TLT.US,D,20190624,000000,113.215,113.533,113.145,113.428,7446385,0
+TLT.US,D,20190625,000000,113.761,114.014,113.703,113.787,11211979,0
+TLT.US,D,20190626,000000,113.665,113.684,112.976,113.057,14903365,0
+TLT.US,D,20190627,000000,113.352,114.014,113.074,113.859,11351526,0
+TLT.US,D,20190628,000000,113.579,114.004,113.463,113.779,9512993,0
+TLT.US,D,20190701,000000,113.795,113.95,112.95,113.506,16475853,0
+TLT.US,D,20190702,000000,113.795,114.486,113.703,114.387,12227915,0
+TLT.US,D,20190703,000000,114.594,115.271,114.585,115.2,6268374,0
+TLT.US,D,20190705,000000,113.77,113.779,113.02,113.675,14190661,0
+TLT.US,D,20190708,000000,114.206,114.35,113.83,113.83,7561281,0
+TLT.US,D,20190709,000000,113.895,113.924,113.437,113.787,7242192,0
+TLT.US,D,20190710,000000,113.604,113.684,112.883,113.155,11033409,0
+TLT.US,D,20190711,000000,112.705,112.794,111.372,111.644,16458674,0
+TLT.US,D,20190712,000000,111.514,111.962,111.3,111.781,8146258,0
+TLT.US,D,20190715,000000,111.962,112.474,111.962,112.413,7055550,0
+TLT.US,D,20190716,000000,111.737,112.087,111.538,112.072,7191634,0
+TLT.US,D,20190717,000000,112.484,113.327,112.474,113.298,11257060,0
+TLT.US,D,20190718,000000,112.846,113.579,112.643,113.307,6670840,0
+TLT.US,D,20190719,000000,112.95,113.242,112.883,113.039,6763029,0
+TLT.US,D,20190722,000000,113.712,113.727,113.092,113.251,6063596,0
+TLT.US,D,20190723,000000,112.959,113.084,112.413,112.628,9447455,0
+TLT.US,D,20190724,000000,112.959,113.215,112.846,113.119,7444387,0
+TLT.US,D,20190725,000000,112.65,112.794,112.009,112.576,10361007,0
+TLT.US,D,20190726,000000,113.047,113.11,112.65,112.846,7210240,0
+TLT.US,D,20190729,000000,113.145,113.261,112.785,112.883,7260509,0
+TLT.US,D,20190730,000000,113.307,113.386,112.81,113.155,6615801,0
+TLT.US,D,20190731,000000,113.047,114.442,113.01,114.064,18406596,0
+TLT.US,D,20190801,000000,114.709,116.435,114.594,116.322,31005751,0
+TLT.US,D,20190802,000000,116.653,117.389,116.445,117.389,17608149,0
+TLT.US,D,20190805,000000,118.8,119.443,118.387,119.424,21561564,0
+TLT.US,D,20190806,000000,118.853,120.382,118.749,120.382,14822468,0
+TLT.US,D,20190807,000000,122.472,123.038,120.213,120.428,37885997,0
+TLT.US,D,20190808,000000,119.657,120.777,118.671,120.687,17146447,0
+TLT.US,D,20190809,000000,120.981,121.759,120.284,120.445,12355749,0
+TLT.US,D,20190812,000000,121.879,123.345,121.722,122.961,16388683,0
+TLT.US,D,20190813,000000,123.674,123.76,122.075,122.539,18720280,0
+TLT.US,D,20190814,000000,124.828,125.323,124.428,125.284,17521986,0
+TLT.US,D,20190815,000000,125.505,127.809,125.189,126.688,27595882,0
+TLT.US,D,20190816,000000,125.605,125.994,124.546,125.666,20522938,0
+TLT.US,D,20190819,000000,123.469,124.387,123.416,123.874,15831686,0
+TLT.US,D,20190820,000000,124.929,125.232,124.546,125.142,8664639,0
+TLT.US,D,20190821,000000,124.438,125.374,124.088,124.306,10897776,0
+TLT.US,D,20190822,000000,123.84,124.421,123.389,123.493,16139845,0
+TLT.US,D,20190823,000000,123.424,125.779,123.345,125.515,18830316,0
+TLT.US,D,20190826,000000,125.446,125.796,124.939,125.002,14156706,0
+TLT.US,D,20190827,000000,126.099,127.051,125.966,126.95,13177584,0
+TLT.US,D,20190828,000000,127.968,128.074,126.995,127.124,11741566,0
+TLT.US,D,20190829,000000,126.632,126.716,125.666,126.623,10331315,0
+TLT.US,D,20190830,000000,126.08,126.844,125.858,126.659,15756827,0
+TLT.US,D,20190903,000000,126.725,128.091,126.261,126.835,18180534,0
+TLT.US,D,20190904,000000,126.228,127.193,126.185,127.023,9242040,0
+TLT.US,D,20190905,000000,125.48,125.605,123.961,124.701,22502422,0
+TLT.US,D,20190906,000000,125.133,125.796,124.978,125.596,10987944,0
+TLT.US,D,20190909,000000,123.906,124.062,123.353,123.363,18412343,0
+TLT.US,D,20190910,000000,123.065,123.441,121.193,121.218,16077829,0
+TLT.US,D,20190911,000000,120.962,121.624,120.953,121,12700469,0
+TLT.US,D,20190912,000000,121.906,122.164,119.798,120.205,22243516,0
+TLT.US,D,20190913,000000,119.128,119.5,117.631,117.631,21963611,0
+TLT.US,D,20190916,000000,118.782,119.382,118.246,119.128,12735088,0
+TLT.US,D,20190917,000000,119.197,120.275,118.909,119.77,10780780,0
+TLT.US,D,20190918,000000,120.556,121.193,120.213,120.284,12892098,0
+TLT.US,D,20190919,000000,121.279,121.484,120.593,120.654,15593771,0
+TLT.US,D,20190920,000000,121.288,122.324,121,122.24,15527426,0
+TLT.US,D,20190923,000000,122.548,123.328,122.075,122.213,17878327,0
+TLT.US,D,20190924,000000,122.699,123.915,122.69,123.683,15029026,0
+TLT.US,D,20190925,000000,123.416,123.664,121.615,121.879,16854632,0
+TLT.US,D,20190926,000000,122.575,123.196,122.249,122.666,12507164,0
+TLT.US,D,20190927,000000,122.621,123.187,122.465,122.968,12057015,0
+TLT.US,D,20190930,000000,122.231,123.283,122.194,123.275,9762218,0
+TLT.US,D,20191001,000000,121.916,124.191,121.819,123.625,19546384,0
+TLT.US,D,20191002,000000,123.805,124.488,123.616,123.932,14943704,0
+TLT.US,D,20191003,000000,124.246,125.709,124.2,125.058,15673773,0
+TLT.US,D,20191004,000000,125.437,126.029,125.304,125.994,13831468,0
+TLT.US,D,20191007,000000,125.266,125.587,124.87,124.939,13616601,0
+TLT.US,D,20191008,000000,125.838,125.94,124.798,125.276,16847884,0
+TLT.US,D,20191009,000000,124.782,124.789,124.106,124.565,10350889,0
+TLT.US,D,20191010,000000,123.513,123.566,122.324,122.727,17446741,0
+TLT.US,D,20191011,000000,121.695,121.793,120.574,121.218,33038599,0
+TLT.US,D,20191014,000000,122.101,122.117,121.784,122.084,6880086,0
+TLT.US,D,20191015,000000,121.421,121.67,120.436,120.609,14673426,0
+TLT.US,D,20191016,000000,120.515,120.881,120.265,120.76,10017347,0
+TLT.US,D,20191017,000000,120.409,121.166,120.222,120.462,7599258,0
+TLT.US,D,20191018,000000,120.661,121.037,120.345,120.462,7481080,0
+TLT.US,D,20191021,000000,119.587,119.948,119.287,119.555,9488984,0
+TLT.US,D,20191022,000000,120.284,120.418,119.65,120.256,7751793,0
+TLT.US,D,20191023,000000,120.855,121.113,120.275,120.373,6952121,0
+TLT.US,D,20191024,000000,120.548,121.043,119.982,120.133,7914057,0
+TLT.US,D,20191025,000000,120.418,120.436,119.364,119.545,6569826,0
+TLT.US,D,20191028,000000,118.731,118.731,118.229,118.455,13211631,0
+TLT.US,D,20191029,000000,118.765,118.871,118.379,118.534,6137180,0
+TLT.US,D,20191030,000000,118.899,120.345,118.899,120.275,12646299,0
+TLT.US,D,20191031,000000,121.252,122.276,121.21,121.898,18349048,0
+TLT.US,D,20191101,000000,121.695,122.136,120.863,121.545,13215355,0
+TLT.US,D,20191104,000000,120.15,120.291,119.761,119.924,12878904,0
+TLT.US,D,20191105,000000,118.635,118.818,118.211,118.57,15610606,0
+TLT.US,D,20191106,000000,119.322,119.666,118.731,119.287,10818215,0
+TLT.US,D,20191107,000000,117.873,117.883,116.255,117.116,22224108,0
+TLT.US,D,20191108,000000,116.827,117.53,116.536,116.629,11829370,0
+TLT.US,D,20191111,000000,117.027,117.035,116.408,116.688,5295283,0
+TLT.US,D,20191112,000000,116.942,117.53,116.536,117.24,6678104,0
+TLT.US,D,20191113,000000,118.283,118.401,117.717,118.007,7809559,0
+TLT.US,D,20191114,000000,119.128,119.692,119.024,119.223,11882099,0
+TLT.US,D,20191115,000000,118.853,119.443,118.808,119.091,5387424,0
+TLT.US,D,20191118,000000,119.49,119.835,119.24,119.314,6875195,0
+TLT.US,D,20191119,000000,119.634,120.382,119.634,120.308,9129832,0
+TLT.US,D,20191120,000000,120.972,121.582,120.846,121.582,9149033,0
+TLT.US,D,20191121,000000,120.735,121.123,120.275,120.804,6918997,0
+TLT.US,D,20191122,000000,121.141,121.298,120.769,120.962,5396986,0
+TLT.US,D,20191125,000000,121.316,121.52,121.21,121.326,4808770,0
+TLT.US,D,20191126,000000,121.906,122.171,121.853,122.011,4952394,0
+TLT.US,D,20191127,000000,121.582,121.828,121.421,121.687,4737303,0
+TLT.US,D,20191129,000000,121.597,121.651,120.855,121.421,7230336,0
+TLT.US,D,20191202,000000,119.644,120.095,119.47,119.78,20443595,0
+TLT.US,D,20191203,000000,121.298,122.778,121.201,122.295,15384715,0
+TLT.US,D,20191204,000000,121.564,121.704,120.565,121.088,9917319,0
+TLT.US,D,20191205,000000,120.087,120.769,120.036,120.488,8399164,0
+TLT.US,D,20191206,000000,119.545,120.488,119.391,119.815,9158800,0
+TLT.US,D,20191209,000000,120.373,120.479,120.01,120.078,4798373,0
+TLT.US,D,20191210,000000,120.54,120.687,119.871,120.087,5713057,0
+TLT.US,D,20191211,000000,120.645,121.388,120.584,121.043,7225258,0
+TLT.US,D,20191212,000000,120.548,120.626,118.312,119.033,17167911,0
+TLT.US,D,20191213,000000,119.624,120.917,118.836,120.418,13088687,0
+TLT.US,D,20191216,000000,119.862,119.915,119.017,119.331,10578011,0
+TLT.US,D,20191217,000000,119.699,119.806,118.818,119.16,7135789,0
+TLT.US,D,20191218,000000,118.899,119.033,118.016,118.182,7210768,0
+TLT.US,D,20191219,000000,117.964,118.705,117.752,118.372,7598450,0
+TLT.US,D,20191220,000000,118.078,118.56,117.901,118.526,6289791,0
+TLT.US,D,20191223,000000,118.671,118.8,117.964,118.362,5966140,0
+TLT.US,D,20191224,000000,117.892,118.88,117.864,118.69,5380789,0
+TLT.US,D,20191226,000000,118.749,119.024,118.401,118.98,6099644,0
+TLT.US,D,20191227,000000,119.214,119.382,119.082,119.109,8416518,0
+TLT.US,D,20191230,000000,117.864,118.74,117.664,118.68,9199463,0
+TLT.US,D,20191231,000000,118.147,118.372,117.425,117.512,12344029,0
+TLT.US,D,20200102,000000,118.652,119.297,118.543,118.845,12720939,0
+TLT.US,D,20200103,000000,119.94,120.716,119.606,120.677,14256950,0
+TLT.US,D,20200106,000000,121.184,121.201,119.835,119.991,13107996,0
+TLT.US,D,20200107,000000,119.898,120.115,119.391,119.4,9748895,0
+TLT.US,D,20200108,000000,119.65,119.974,118.246,118.605,12250504,0
+TLT.US,D,20200109,000000,117.964,119.214,117.883,119.024,8545974,0
+TLT.US,D,20200110,000000,119.416,120.115,119.382,120.087,10118387,0
+TLT.US,D,20200113,000000,119.606,119.78,119.169,119.726,6879323,0
+TLT.US,D,20200114,000000,119.862,120.418,119.825,120.335,16048692,0
+TLT.US,D,20200115,000000,121.037,121.242,120.593,121.149,7251950,0
+TLT.US,D,20200116,000000,120.804,121.043,120.345,120.76,7837674,0
+TLT.US,D,20200117,000000,119.34,119.825,119.145,119.726,11174779,0
+TLT.US,D,20200121,000000,120.409,121.149,120.373,120.99,7833400,0
+TLT.US,D,20200122,000000,121.21,121.582,121.098,121.421,7282507,0
+TLT.US,D,20200123,000000,122.171,122.64,122.117,122.259,11237191,0
+TLT.US,D,20200124,000000,122.674,123.635,122.575,123.248,9897056,0
+TLT.US,D,20200127,000000,124.856,125.152,124.464,125.152,12606560,0
+TLT.US,D,20200128,000000,124.846,124.978,123.874,124.174,12234971,0
+TLT.US,D,20200129,000000,124.413,125.505,124.404,125.391,11029952,0
+TLT.US,D,20200130,000000,125.684,126.352,125.152,125.41,16960303,0
+TLT.US,D,20200131,000000,125.922,126.632,125.848,126.556,16760065,0
+TLT.US,D,20200203,000000,125.932,126.64,125.216,126.456,17621526,0
+TLT.US,D,20200204,000000,125.099,125.232,124.289,124.75,13107059,0
+TLT.US,D,20200205,000000,123.625,123.98,123.301,123.381,12409464,0
+TLT.US,D,20200206,000000,123.531,124.141,123.372,123.932,7691783,0
+TLT.US,D,20200207,000000,125.304,125.752,124.994,125.48,13091589,0
+TLT.US,D,20200210,000000,126.071,126.193,125.701,125.829,7710356,0
+TLT.US,D,20200211,000000,125.624,125.736,125.058,125.198,8958923,0
+TLT.US,D,20200212,000000,124.565,124.72,124.227,124.565,6440034,0
+TLT.US,D,20200213,000000,124.625,125.284,124.472,125.04,9073252,0
+TLT.US,D,20200214,000000,125.769,126.054,125.496,125.587,8214572,0
+TLT.US,D,20200218,000000,126.271,126.897,125.914,126.456,7955258,0
+TLT.US,D,20200219,000000,126.09,126.523,125.966,126.447,6569153,0
+TLT.US,D,20200220,000000,126.922,127.675,126.859,127.45,10741495,0
+TLT.US,D,20200221,000000,128.427,129.362,128.295,128.633,15953638,0
+TLT.US,D,20200224,000000,131.046,131.163,130.326,130.534,18333417,0
+TLT.US,D,20200225,000000,130.5,131.849,130.438,131.24,23942615,0
+TLT.US,D,20200226,000000,130.28,131.825,129.971,130.534,26010360,0
+TLT.US,D,20200227,000000,132.67,133.006,131.046,131.963,35319521,0
+TLT.US,D,20200228,000000,134.198,135.518,133.953,134.934,51804052,0
+TLT.US,D,20200302,000000,135.132,136.182,133.801,133.961,32353313,0
+TLT.US,D,20200303,000000,133.846,138.972,132.573,136.035,44369159,0
+TLT.US,D,20200304,000000,136.102,136.922,134.17,134.58,26964969,0
+TLT.US,D,20200305,000000,136.729,138.203,136.457,137.934,20440300,0
+TLT.US,D,20200306,000000,145.58,147.325,142.809,145.121,87672173,0
+TLT.US,D,20200309,000000,155.838,156.371,148.215,149.052,47753379,0
+TLT.US,D,20200310,000000,147.601,150.484,140.984,141.403,43358105,0
+TLT.US,D,20200311,000000,143.955,145.354,135.414,136.207,34010126,0
+TLT.US,D,20200312,000000,142.281,144.761,135.439,137.056,27997138,0
+TLT.US,D,20200313,000000,134.865,137.651,132.424,133.961,22769358,0
+TLT.US,D,20200316,000000,139.548,144.581,137.328,142.634,35047448,0
+TLT.US,D,20200317,000000,142.272,144.134,132.884,133.121,21342039,0
+TLT.US,D,20200318,000000,132.997,134.133,120.972,125.596,54083469,0
+TLT.US,D,20200319,000000,127.881,133.524,126.389,129.024,24335065,0
+TLT.US,D,20200320,000000,133.403,138.731,132.354,138.731,23976269,0
+TLT.US,D,20200323,000000,137.056,145.051,136.244,144.449,22952027,0
+TLT.US,D,20200324,000000,140.31,143.972,139.572,141.758,13731534,0
+TLT.US,D,20200325,000000,142.349,145.043,140.623,141.429,12354775,0
+TLT.US,D,20200326,000000,142.713,144.178,141.193,142.131,12154837,0
+TLT.US,D,20200327,000000,144.035,146.41,143.223,145.924,14422732,0
+TLT.US,D,20200330,000000,146.454,148.014,144.403,144.724,15483694,0
+TLT.US,D,20200331,000000,144.196,145.249,143.195,143.547,13175747,0
+TLT.US,D,20200401,000000,146.814,147.223,145.007,145.562,13007124,0
+TLT.US,D,20200402,000000,147.105,147.444,145.753,146.489,6622766,0
+TLT.US,D,20200403,000000,146.865,148.43,146.523,146.823,7540362,0
+TLT.US,D,20200406,000000,145.526,146.636,145.121,146.454,10826882,0
+TLT.US,D,20200407,000000,143.752,145.027,142.667,144.919,15849776,0
+TLT.US,D,20200408,000000,143.884,144.821,143.03,143.865,11644272,0
+TLT.US,D,20200409,000000,143.159,144.477,142.729,144.134,16364978,0
+TLT.US,D,20200413,000000,143.564,144.413,142.818,142.818,10041398,0
+TLT.US,D,20200414,000000,142.783,143.555,142.462,142.783,10350355,0
+TLT.US,D,20200415,000000,145.361,146.912,145.306,146.557,11507338,0
+TLT.US,D,20200416,000000,147.482,148.422,147.273,148.215,9484968,0
+TLT.US,D,20200417,000000,147.98,148.879,145.762,146.233,9882832,0
+TLT.US,D,20200420,000000,146.787,147.512,146.365,147.394,7416197,0
+TLT.US,D,20200421,000000,149.838,150.016,148.826,149.275,9009096,0
+TLT.US,D,20200422,000000,148.111,148.482,147,147.732,7149800,0
+TLT.US,D,20200423,000000,148.022,148.957,147.793,148.524,6849245,0
+TLT.US,D,20200424,000000,147.793,148.879,147.758,148.879,7128350,0
+TLT.US,D,20200427,000000,147.839,147.92,145.904,146.1,10373253,0
+TLT.US,D,20200428,000000,146.865,148.005,146.796,147.776,11366952,0
+TLT.US,D,20200429,000000,147.723,148.368,146.365,147,9891375,0
+TLT.US,D,20200430,000000,147.027,147.454,145.278,145.306,13318541,0
+TLT.US,D,20200501,000000,146.149,146.686,145.226,146.546,11700604,0
+TLT.US,D,20200504,000000,146.202,146.305,145.261,145.856,9513354,0
+TLT.US,D,20200505,000000,144.479,145.079,144.215,144.922,8975842,0
+TLT.US,D,20200506,000000,142.429,142.792,141.393,142.587,16871735,0
+TLT.US,D,20200507,000000,142.721,145.166,142.525,144.963,10504159,0
+TLT.US,D,20200508,000000,143.536,144.33,142.826,143.084,9318006,0
+TLT.US,D,20200511,000000,142.809,143.293,141.438,141.968,9986473,0
+TLT.US,D,20200512,000000,142.368,143.914,142.341,143.426,11526321,0
+TLT.US,D,20200513,000000,144.054,145.097,143.823,144.435,15248983,0
+TLT.US,D,20200514,000000,145.995,146.721,145.758,145.839,11552695,0
+TLT.US,D,20200515,000000,146.855,147.005,145.129,145.465,8281006,0
+TLT.US,D,20200518,000000,143.914,144.018,141.72,142.271,11545389,0
+TLT.US,D,20200519,000000,141.811,142.843,141.773,142.809,9901110,0
+TLT.US,D,20200520,000000,142.376,143.71,142.13,143.234,12523307,0
+TLT.US,D,20200521,000000,143.849,144.295,143.36,143.584,10223206,0
+TLT.US,D,20200522,000000,143.727,144.573,143.631,144.461,5680804,0
+TLT.US,D,20200526,000000,142.851,142.923,142.218,142.518,9281867,0
+TLT.US,D,20200527,000000,142.048,143.03,141.874,142.261,9222754,0
+TLT.US,D,20200528,000000,141.321,141.856,141.051,141.728,11777106,0
+TLT.US,D,20200529,000000,141.977,143.176,141.666,142.746,16803588,0
+TLT.US,D,20200601,000000,141.63,141.926,141.246,141.782,15284016,0
+TLT.US,D,20200602,000000,141.246,141.63,140.871,141.263,13182270,0
+TLT.US,D,20200603,000000,139.938,140.07,138.861,139.386,14027756,0
+TLT.US,D,20200604,000000,138.843,138.924,137.33,137.371,16068365,0
+TLT.US,D,20200605,000000,135.078,136.442,133.814,136.394,20349096,0
+TLT.US,D,20200608,000000,135.476,137.04,135.456,136.915,11842677,0
+TLT.US,D,20200609,000000,138.96,139.469,138.303,138.47,10410322,0
+TLT.US,D,20200610,000000,139.123,140.571,138.96,140.521,15034744,0
+TLT.US,D,20200611,000000,142.634,143.49,142.093,143.176,19556839,0
+TLT.US,D,20200612,000000,141.902,142.998,141.583,141.801,11121302,0
+TLT.US,D,20200615,000000,143.186,143.48,141.659,141.883,8882951,0
+TLT.US,D,20200616,000000,139.277,140.854,138.656,139.689,15682327,0
+TLT.US,D,20200617,000000,140.015,140.458,139.216,140.273,8142477,0
+TLT.US,D,20200618,000000,141.573,141.959,141.191,141.763,8803447,0
+TLT.US,D,20200619,000000,140.663,141.977,140.58,141.883,9804278,0
+TLT.US,D,20200622,000000,142.578,142.782,141.601,141.902,10667506,0
+TLT.US,D,20200623,000000,141.076,141.592,140.761,140.915,10402669,0
+TLT.US,D,20200624,000000,141.119,142.491,141.109,142.438,13090071,0
+TLT.US,D,20200625,000000,143.47,143.584,142.763,142.851,12553813,0
+TLT.US,D,20200626,000000,143.509,144.444,143.442,144.378,13871607,0
+TLT.US,D,20200629,000000,144.027,144.397,143.613,143.922,8326380,0
+TLT.US,D,20200630,000000,144.363,144.417,142.834,143.224,16987592,0
+TLT.US,D,20200701,000000,142.409,143.074,141.837,142.95,15069615,0
+TLT.US,D,20200702,000000,142.313,143.224,141.916,143.094,8688712,0
+TLT.US,D,20200706,000000,141.995,142.597,141.484,142.51,9114837,0
+TLT.US,D,20200707,000000,142.95,144.619,142.755,144.511,14624525,0
+TLT.US,D,20200708,000000,143.727,144.259,143.303,143.931,8293077,0
+TLT.US,D,20200709,000000,144.027,146.47,143.974,146.219,15288929,0
+TLT.US,D,20200710,000000,146.908,147.128,145.339,145.483,9692989,0
+TLT.US,D,20200713,000000,144.764,146.03,144.528,145.961,9207832,0
+TLT.US,D,20200714,000000,146.89,147.067,146.049,146.176,12969871,0
+TLT.US,D,20200715,000000,145.122,146.022,145.038,145.49,8963831,0
+TLT.US,D,20200716,000000,146.426,146.748,146.105,146.186,10412109,0
+TLT.US,D,20200717,000000,146.305,146.426,145.601,145.874,9775064,0
+TLT.US,D,20200720,000000,146.519,146.614,145.891,146.237,7897092,0
+TLT.US,D,20200721,000000,146.332,146.704,146.14,146.324,9666395,0
+TLT.US,D,20200722,000000,147.166,147.339,146.676,146.766,7536469,0
+TLT.US,D,20200723,000000,147.746,148.596,147.355,148.48,11971996,0
+TLT.US,D,20200724,000000,147.828,148.633,147.702,148.47,8598273,0
+TLT.US,D,20200727,000000,148.92,148.964,147.81,147.919,7027317,0
+TLT.US,D,20200728,000000,148.295,148.998,148.195,148.947,9741394,0
+TLT.US,D,20200729,000000,148.745,149.041,147.801,148.693,7698411,0
+TLT.US,D,20200730,000000,149.628,149.811,149.367,149.679,10719355,0
+TLT.US,D,20200731,000000,148.834,149.982,148.651,149.585,10159314,0
+TLT.US,D,20200803,000000,148.195,148.861,147.96,148.825,10355282,0
+TLT.US,D,20200804,000000,149.601,150.25,149.507,150.242,11281584,0
+TLT.US,D,20200805,000000,148.92,149.367,148.596,148.929,7941604,0
+TLT.US,D,20200806,000000,150.089,150.832,149.419,149.766,10828117,0
+TLT.US,D,20200807,000000,149.999,150.187,148.497,148.763,9337882,0
+TLT.US,D,20200810,000000,149.059,149.088,148.048,148.091,7318396,0
+TLT.US,D,20200811,000000,146.388,146.669,145.236,146.324,21965255,0
+TLT.US,D,20200812,000000,145.089,145.406,144.479,144.991,13413623,0
+TLT.US,D,20200813,000000,144.755,144.982,142.887,143.451,14554328,0
+TLT.US,D,20200814,000000,143.442,143.736,142.879,142.897,7306651,0
+TLT.US,D,20200817,000000,143.575,144.009,143.108,143.25,7881419,0
+TLT.US,D,20200818,000000,143.922,144.371,143.674,144.277,9296528,0
+TLT.US,D,20200819,000000,144.807,145.01,143.006,143.378,14272296,0
+TLT.US,D,20200820,000000,144.823,145.045,144.425,144.662,11785474,0
+TLT.US,D,20200821,000000,145.147,145.647,144.495,145.529,7806916,0
+TLT.US,D,20200824,000000,145.639,146.211,145.226,145.291,7412270,0
+TLT.US,D,20200825,000000,143.914,144.564,143.46,144.188,12011789,0
+TLT.US,D,20200826,000000,143.649,143.887,142.988,143.631,9451809,0
+TLT.US,D,20200827,000000,144.277,144.33,141.119,141.191,22680039,0
+TLT.US,D,20200828,000000,141.659,141.91,140.67,141.085,9610298,0
+TLT.US,D,20200831,000000,141.509,142.959,141.475,142.03,13005099,0
+TLT.US,D,20200901,000000,141.811,143.827,141.302,143.653,12077314,0
+TLT.US,D,20200902,000000,143.343,145.125,143.324,145.016,17301817,0
+TLT.US,D,20200903,000000,145.297,146.613,145.026,145.418,18726444,0
+TLT.US,D,20200904,000000,144.13,144.381,142.421,142.67,15719204,0
+TLT.US,D,20200908,000000,144.094,144.873,143.545,143.545,15730735,0
+TLT.US,D,20200909,000000,143.713,143.986,142.687,143.162,10903956,0
+TLT.US,D,20200910,000000,142.43,144.076,141.978,143.88,10092621,0
+TLT.US,D,20200911,000000,144.039,144.272,143.835,144.192,6226194,0
+TLT.US,D,20200914,000000,144.466,144.721,143.968,144.182,4876431,0
+TLT.US,D,20200915,000000,143.916,144.182,143.588,143.827,7903339,0
+TLT.US,D,20200916,000000,144.456,144.55,142.881,143.403,10057454,0
+TLT.US,D,20200917,000000,144.56,144.615,143.598,143.835,8913340,0
+TLT.US,D,20200918,000000,143.916,143.977,143.198,143.395,8265834,0
+TLT.US,D,20200921,000000,144.55,144.996,143.88,144.12,12646822,0
+TLT.US,D,20200922,000000,144.157,144.542,143.663,144.004,12005291,0
+TLT.US,D,20200923,000000,144.031,144.235,143.314,144.201,7100588,0
+TLT.US,D,20200924,000000,144.615,144.758,144.315,144.758,9442796,0
+TLT.US,D,20200925,000000,144.75,145.016,144.391,144.758,5863537,0
+TLT.US,D,20200928,000000,144.534,144.56,144.094,144.34,5099504,0
+TLT.US,D,20200929,000000,144.476,144.855,144.263,144.507,11746872,0
+TLT.US,D,20200930,000000,143.766,143.766,142.502,143.13,14796010,0
+TLT.US,D,20201001,000000,142.617,143.694,142.262,143.362,13131597,0
+TLT.US,D,20201002,000000,143.579,143.634,142.333,142.827,10060913,0
+TLT.US,D,20201005,000000,141.247,141.247,139.988,140.031,16780510,0
+TLT.US,D,20201006,000000,139.823,141.644,139.258,140.796,25547135,0
+TLT.US,D,20201007,000000,140.022,140.778,139.413,139.758,10745122,0
+TLT.US,D,20201008,000000,140.386,140.638,140.106,140.52,9607850,0
+TLT.US,D,20201009,000000,139.988,140.657,139.367,140.493,9619200,0
+TLT.US,D,20201012,000000,140.796,141.009,140.511,140.935,4514799,0
+TLT.US,D,20201013,000000,141.475,142.023,141.448,141.951,9018831,0
+TLT.US,D,20201014,000000,142.457,142.827,142.14,142.281,7927286,0
+TLT.US,D,20201015,000000,143.088,143.217,141.857,142.032,10778543,0
+TLT.US,D,20201016,000000,141.875,142.448,141.376,141.639,9592638,0
+TLT.US,D,20201019,000000,140.853,141.274,140.457,141.093,10582407,0
+TLT.US,D,20201020,000000,140.29,140.422,139.495,139.749,12750238,0
+TLT.US,D,20201021,000000,139.35,139.857,138.981,139.275,11912124,0
+TLT.US,D,20201022,000000,138.915,139.215,137.746,137.816,14432860,0
+TLT.US,D,20201023,000000,137.606,138.841,137.558,138.663,10009631,0
+TLT.US,D,20201026,000000,139.724,140.43,139.552,139.953,8235640,0
+TLT.US,D,20201027,000000,140.62,141.026,140.315,140.896,6908099,0
+TLT.US,D,20201028,000000,141.631,141.693,140.591,141.026,13407255,0
+TLT.US,D,20201029,000000,141.051,141.136,139.068,139.66,13597092,0
+TLT.US,D,20201030,000000,139.569,139.84,138.272,138.272,14922983,0
+TLT.US,D,20201102,000000,139.422,139.858,139.092,139.316,12305428,0
+TLT.US,D,20201103,000000,138.671,138.784,137.952,138.5,18472888,0
+TLT.US,D,20201104,000000,142.007,142.477,141.044,141.512,24553766,0
+TLT.US,D,20201105,000000,142.007,142.097,141.07,141.759,21100999,0
+TLT.US,D,20201106,000000,140.23,140.485,139.634,140.042,14124338,0
+TLT.US,D,20201109,000000,137.024,137.179,135.838,137.104,26459488,0
+TLT.US,D,20201110,000000,136.13,136.883,135.971,136.305,14297976,0
+TLT.US,D,20201111,000000,136.183,136.996,136.139,136.8,6702489,0
+TLT.US,D,20201112,000000,137.866,139.158,137.667,139.131,18214333,0
+TLT.US,D,20201113,000000,139.121,139.248,138.722,138.947,8361330,0
+TLT.US,D,20201116,000000,138.567,139.048,138.457,138.611,7183033,0
+TLT.US,D,20201117,000000,139.485,139.832,139.325,139.522,8474050,0
+TLT.US,D,20201118,000000,140.07,140.185,139.112,139.919,11762294,0
+TLT.US,D,20201119,000000,140.54,141.193,140.422,140.647,12092365,0
+TLT.US,D,20201120,000000,141.027,141.919,140.906,141.896,8249555,0
+TLT.US,D,20201123,000000,141.285,141.43,140.816,141.239,12868077,0
+TLT.US,D,20201124,000000,140.558,140.581,139.698,139.841,12399313,0
+TLT.US,D,20201125,000000,139.902,140.485,139.351,139.403,10410757,0
+TLT.US,D,20201127,000000,140.221,140.809,140.195,140.763,5359220,0
+TLT.US,D,20201130,000000,140.591,141.034,140.351,140.581,14879163,0
+TLT.US,D,20201201,000000,139.434,139.602,137.788,138.5,15537543,0
+TLT.US,D,20201202,000000,137.96,138.008,136.728,137.403,13775788,0
+TLT.US,D,20201203,000000,138.008,138.784,137.695,138.51,10946480,0
+TLT.US,D,20201204,000000,136.914,137.004,136.098,136.482,14480875,0
+TLT.US,D,20201207,000000,137.493,137.96,137.338,137.714,10590809,0
+TLT.US,D,20201208,000000,138.566,139.005,138.233,138.362,8410091,0
+TLT.US,D,20201209,000000,137.666,138.346,137.21,137.905,8811873,0
+TLT.US,D,20201210,000000,138.271,139.206,137.914,139.132,11399809,0
+TLT.US,D,20201211,000000,139.522,140.168,139.229,139.626,9251747,0
+TLT.US,D,20201214,000000,138.491,139.56,138.154,139.239,8569227,0
+TLT.US,D,20201215,000000,138.75,139.29,138.336,138.768,7786661,0
+TLT.US,D,20201216,000000,137.695,138.849,137.529,138.397,11319154,0
+TLT.US,D,20201217,000000,139.206,139.496,137.705,138.026,10703887,0
+TLT.US,D,20201218,000000,138.308,138.536,137.485,137.611,7389784,0
+TLT.US,D,20201221,000000,138.382,138.5,137.724,138.154,10210286,0
+TLT.US,D,20201222,000000,138.694,138.939,138.271,138.875,8381752,0
+TLT.US,D,20201223,000000,137.874,137.931,136.852,137.914,10526622,0
+TLT.US,D,20201224,000000,138.11,138.585,138.073,138.458,3540933,0
+TLT.US,D,20201228,000000,137.656,138.602,137.412,138.518,8850437,0
+TLT.US,D,20201229,000000,137.666,138.458,137.639,138.346,10258872,0
+TLT.US,D,20201230,000000,138.043,138.67,137.921,138.641,10334262,0
+TLT.US,D,20201231,000000,138.61,139.159,138.602,138.849,8795139,0
+TLT.US,D,20210104,000000,137.914,139.248,137.805,138.68,14941241,0
+TLT.US,D,20210105,000000,138.154,138.154,137.031,137.648,11880032,0
+TLT.US,D,20210106,000000,135.408,135.433,134.068,134.831,25931084,0
+TLT.US,D,20210107,000000,133.627,133.966,133.158,133.645,16644077,0
+TLT.US,D,20210108,000000,133.352,133.779,132.624,133.211,15475094,0
+TLT.US,D,20210111,000000,132.928,133.114,132.476,132.99,9520436,0
+TLT.US,D,20210112,000000,132.74,133.07,131.968,132.883,13843260,0
+TLT.US,D,20210113,000000,133.511,134.754,133.433,134.389,14237385,0
+TLT.US,D,20210114,000000,134.326,134.379,132.74,133.122,16852614,0
+TLT.US,D,20210115,000000,133.976,134.131,133.343,133.653,13205262,0
+TLT.US,D,20210119,000000,133.477,134.131,133.37,134.087,10877547,0
+TLT.US,D,20210120,000000,133.796,134.239,133.627,134.223,6098940,0
+TLT.US,D,20210121,000000,133.315,133.59,133.018,133.273,9274875,0
+TLT.US,D,20210122,000000,133.682,133.822,133.3,133.707,10799824,0
+TLT.US,D,20210125,000000,134.488,135.297,134.37,135.279,9897258,0
+TLT.US,D,20210126,000000,134.78,135.212,134.631,135.019,8735960,0
+TLT.US,D,20210127,000000,135.629,136.002,135.153,135.367,8968753,0
+TLT.US,D,20210128,000000,135.039,135.087,133.957,134.631,12118234,0
+TLT.US,D,20210129,000000,133.3,134.245,133.193,133.812,17001176,0
+TLT.US,D,20210201,000000,133.669,134.286,133.514,133.971,9265051,0
+TLT.US,D,20210202,000000,132.851,133.155,132.654,133.101,10413235,0
+TLT.US,D,20210203,000000,132.566,132.717,131.823,131.909,10930213,0
+TLT.US,D,20210204,000000,131.448,131.741,131.133,131.555,9375204,0
+TLT.US,D,20210205,000000,131.393,131.813,130.454,130.463,11640337,0
+TLT.US,D,20210208,000000,130.702,131.545,130.471,131.031,13133350,0
+TLT.US,D,20210209,000000,131.507,131.899,131.014,131.124,5921008,0
+TLT.US,D,20210210,000000,131.555,131.998,131.431,131.998,9167775,0
+TLT.US,D,20210211,000000,131.909,132.007,131.087,131.267,13573586,0
+TLT.US,D,20210212,000000,130.172,130.509,129.585,129.647,15985427,0
+TLT.US,D,20210216,000000,127.995,128.367,127.501,127.684,20184450,0
+TLT.US,D,20210217,000000,128.638,129.009,127.782,128.494,12711897,0
+TLT.US,D,20210218,000000,127.457,128.325,127.198,127.977,12204125,0
+TLT.US,D,20210219,000000,126.965,127.198,125.894,126.263,14457444,0
+TLT.US,D,20210222,000000,126.054,126.683,124.89,125.299,14981822,0
+TLT.US,D,20210223,000000,124.703,125.584,124.378,124.94,14360216,0
+TLT.US,D,20210224,000000,122.82,124.412,122.648,124.12,19701055,0
+TLT.US,D,20210225,000000,122.967,123.321,120.402,122.105,59707404,0
+TLT.US,D,20210226,000000,124.057,126.291,123.104,126.134,51539737,0
+TLT.US,D,20210301,000000,124.127,124.768,123.617,124.462,24989540,0
+TLT.US,D,20210302,000000,123.893,124.514,123.809,124.47,14145978,0
+TLT.US,D,20210303,000000,122.99,123.676,122.451,123.129,22398054,0
+TLT.US,D,20210304,000000,123.218,123.485,121.738,122.344,25347814,0
+TLT.US,D,20210305,000000,121.915,122.957,121.763,122.578,23343562,0
+TLT.US,D,20210308,000000,122.506,122.569,121.62,121.62,17267516,0
+TLT.US,D,20210309,000000,122.893,123.381,122.634,123.308,16391228,0
+TLT.US,D,20210310,000000,123.363,123.676,122.902,123.56,14038794,0
+TLT.US,D,20210311,000000,122.8,122.99,122.179,122.67,16036901,0
+TLT.US,D,20210312,000000,120.359,120.415,119.692,120.055,23122187,0
+TLT.US,D,20210315,000000,120.442,120.964,120.369,120.759,12881729,0
+TLT.US,D,20210316,000000,120.902,120.991,119.78,120.28,17642960,0
+TLT.US,D,20210317,000000,119.249,119.577,118.373,119.371,30720660,0
+TLT.US,D,20210318,000000,117.626,118.654,117.515,118.162,24504022,0
+TLT.US,D,20210319,000000,118.312,118.976,118.059,118.903,21175477,0
+TLT.US,D,20210322,000000,119.726,120.369,119.442,120.237,19319799,0
+TLT.US,D,20210323,000000,120.52,121.364,120.137,121.321,19003523,0
+TLT.US,D,20210324,000000,120.936,122.02,120.83,121.975,15710777,0
+TLT.US,D,20210325,000000,122.108,122.354,120.964,121.009,23552001,0
+TLT.US,D,20210326,000000,120.378,121.098,120.201,120.582,9557369,0
+TLT.US,D,20210329,000000,120.734,120.741,119.097,119.561,15829899,0
+TLT.US,D,20210330,000000,119.381,120.458,119.136,120.191,17022904,0
+TLT.US,D,20210331,000000,120.303,120.528,119.106,119.515,21839958,0
+TLT.US,D,20210401,000000,120.653,121.602,120.442,121.505,16846437,0
+TLT.US,D,20210405,000000,120.653,121.028,120.118,120.973,9328584,0
+TLT.US,D,20210406,000000,121.194,121.923,121.061,121.8,10504894,0
+TLT.US,D,20210407,000000,121.452,122.03,120.946,120.946,12508492,0
+TLT.US,D,20210408,000000,121.399,122.001,121.374,121.951,8881494,0
+TLT.US,D,20210409,000000,121.495,122.108,121.133,121.505,9866112,0
+TLT.US,D,20210412,000000,121.46,121.524,121.143,121.452,8667684,0
+TLT.US,D,20210413,000000,121.321,122.398,121.227,122.372,14975555,0
+TLT.US,D,20210414,000000,121.967,122.145,121.558,121.975,8253685,0
+TLT.US,D,20210415,000000,123.265,124.564,123.228,124.029,27043942,0
+TLT.US,D,20210416,000000,122.922,123.478,122.766,123.062,17245310,0
+TLT.US,D,20210419,000000,122.597,123.101,122.433,122.705,15715787,0
+TLT.US,D,20210420,000000,122.344,123.503,122.326,123.274,12987952,0
+TLT.US,D,20210421,000000,123.308,123.637,122.893,123.522,13469678,0
+TLT.US,D,20210422,000000,123.717,124.065,123.008,124.065,16021124,0
+TLT.US,D,20210423,000000,124.055,124.137,123.265,123.771,13922463,0
+TLT.US,D,20210426,000000,123.852,124.163,123.582,123.591,10302493,0
+TLT.US,D,20210427,000000,123.353,123.56,122.405,122.506,15999173,0
+TLT.US,D,20210428,000000,122.514,122.732,121.905,122.588,17273963,0
+TLT.US,D,20210429,000000,121.452,122.26,121.159,122.223,19440615,0
+TLT.US,D,20210430,000000,122.388,122.588,121.923,122.506,17759012,0
+TLT.US,D,20210503,000000,122.742,123.578,122.372,122.581,18586526,0
+TLT.US,D,20210504,000000,123.446,124.041,123.139,123.42,21063974,0
+TLT.US,D,20210505,000000,123.038,123.765,122.942,123.622,12575265,0
+TLT.US,D,20210506,000000,123.232,124.07,123.187,123.831,24756862,0
+TLT.US,D,20210507,000000,123.987,124.415,122.934,123.212,20732730,0
+TLT.US,D,20210510,000000,122.966,123.232,121.844,121.959,17115883,0
+TLT.US,D,20210511,000000,121.433,121.658,121.029,121.264,17129857,0
+TLT.US,D,20210512,000000,120.935,121.053,119.777,119.993,23572019,0
+TLT.US,D,20210513,000000,120.287,120.675,120.019,120.179,14774991,0
+TLT.US,D,20210514,000000,120.813,121.301,120.546,121.301,19851132,0
+TLT.US,D,20210517,000000,121.08,121.383,120.845,121.044,6908838,0
+TLT.US,D,20210518,000000,120.705,120.845,120.414,120.733,12908534,0
+TLT.US,D,20210519,000000,120.821,121.497,120.011,120.449,16155409,0
+TLT.US,D,20210520,000000,121.019,121.667,120.935,121.433,15041416,0
+TLT.US,D,20210521,000000,121.818,121.852,121.282,121.826,11494285,0
+TLT.US,D,20210524,000000,122.111,122.637,122.022,122.278,7612476,0
+TLT.US,D,20210525,000000,122.68,123.455,122.672,123.42,13952486,0
+TLT.US,D,20210526,000000,123.537,123.822,122.905,123.203,11067293,0
+TLT.US,D,20210527,000000,122.562,122.734,122.111,122.697,12085969,0
+TLT.US,D,20210528,000000,122.637,123.276,122.425,122.509,11592003,0
+TLT.US,D,20210601,000000,122.136,122.524,121.627,122.481,13291198,0
+TLT.US,D,20210602,000000,122.785,123.001,122.579,122.768,8291470,0
+TLT.US,D,20210603,000000,122.751,122.751,122.155,122.306,12405842,0
+TLT.US,D,20210604,000000,122.759,123.987,122.759,123.987,17799287,0
+TLT.US,D,20210607,000000,123.713,123.813,123.473,123.604,8801431,0
+TLT.US,D,20210608,000000,124.652,124.652,124.268,124.477,12673456,0
+TLT.US,D,20210609,000000,125.629,125.968,125.165,125.556,14407924,0
+TLT.US,D,20210610,000000,124.797,126.331,124.668,126.313,22227940,0
+TLT.US,D,20210611,000000,126.11,126.19,125.691,126.11,9757045,0
+TLT.US,D,20210614,000000,125.923,125.923,124.962,125.137,10608595,0
+TLT.US,D,20210615,000000,124.773,125.022,124.503,124.984,20545644,0
+TLT.US,D,20210616,000000,125.317,125.54,124.268,124.878,22202951,0
+TLT.US,D,20210617,000000,125.707,128.434,125.511,126.762,39749240,0
+TLT.US,D,20210618,000000,127.863,129.425,127.723,129.146,30034868,0
+TLT.US,D,20210621,000000,127.962,128.052,126.743,126.982,18601926,0
+TLT.US,D,20210622,000000,125.986,127.33,125.941,127.293,16396199,0
+TLT.US,D,20210623,000000,126.844,127.17,126.469,126.963,13587459,0
+TLT.US,D,20210624,000000,127.091,127.527,127.017,127.17,9917010,0
+TLT.US,D,20210625,000000,126.963,127.081,125.272,125.839,17560915,0
+TLT.US,D,20210628,000000,126.477,127.437,126.461,127.146,12932656,0
+TLT.US,D,20210629,000000,126.816,127.366,126.762,127.357,12658654,0
+TLT.US,D,20210630,000000,127.854,128.443,127.676,127.928,17726077,0
+TLT.US,D,20210701,000000,127.767,128.062,127.366,127.937,12182084,0
+TLT.US,D,20210702,000000,127.989,128.713,127.882,128.713,10875042,0
+TLT.US,D,20210706,000000,129.307,130.431,129.297,130.206,22580448,0
+TLT.US,D,20210707,000000,130.947,131.823,130.637,131.362,23625344,0
+TLT.US,D,20210708,000000,132.097,132.604,131.485,131.874,19707529,0
+TLT.US,D,20210709,000000,130.324,130.431,129.994,130.03,16322007,0
+TLT.US,D,20210712,000000,130.522,130.645,129.712,129.858,11957184,0
+TLT.US,D,20210713,000000,130.28,130.85,128.354,128.863,26302914,0
+TLT.US,D,20210714,000000,129.568,130.367,129.388,130.324,18074292,0
+TLT.US,D,20210715,000000,131.283,131.856,130.465,131.76,20806127,0
+TLT.US,D,20210716,000000,130.742,131.624,130.725,131.522,14411060,0
+TLT.US,D,20210719,000000,133.951,134.839,133.657,134.403,45306876,0
+TLT.US,D,20210720,000000,135.36,135.506,132.89,133.105,28933631,0
+TLT.US,D,20210721,000000,131.495,131.77,130.157,131.418,22526057,0
+TLT.US,D,20210722,000000,131.428,132.934,131.382,132.658,20438982,0
+TLT.US,D,20210723,000000,131.276,131.91,131.234,131.77,14243534,0
+TLT.US,D,20210726,000000,132.213,132.267,131.225,131.382,12100802,0
+TLT.US,D,20210727,000000,132.509,132.825,132.203,132.781,14691310,0
+TLT.US,D,20210728,000000,131.919,132.807,131.57,132.79,16167883,0
+TLT.US,D,20210729,000000,132.018,132.411,131.795,132.052,12995765,0
+TLT.US,D,20210730,000000,132.329,132.854,132.267,132.675,16162578,0
+TLT.US,D,20210802,000000,132.783,134.362,132.537,133.863,23898609,0
+TLT.US,D,20210803,000000,133.938,134.362,133.615,133.938,15039616,0
+TLT.US,D,20210804,000000,134.604,134.887,133.018,134.215,20561560,0
+TLT.US,D,20210805,000000,133.947,134.084,133.266,133.522,17272068,0
+TLT.US,D,20210806,000000,131.779,132.159,131.214,131.29,23799088,0
+TLT.US,D,20210809,000000,131.623,131.98,130.802,130.821,14567653,0
+TLT.US,D,20210810,000000,131.034,131.109,130.213,130.223,15439145,0
+TLT.US,D,20210811,000000,130.083,130.802,129.457,130.146,19390642,0
+TLT.US,D,20210812,000000,129.768,130.11,129.207,129.927,16557982,0
+TLT.US,D,20210813,000000,130.445,131.98,130.43,131.97,20995936,0
+TLT.US,D,20210816,000000,132.545,133.286,132.204,132.295,21578653,0
+TLT.US,D,20210817,000000,132.267,132.793,132.078,132.237,15900603,0
+TLT.US,D,20210818,000000,132.115,132.793,131.881,132.684,14794290,0
+TLT.US,D,20210819,000000,133.522,133.678,133.098,133.669,17417518,0
+TLT.US,D,20210820,000000,133.784,133.989,133.362,133.757,13943869,0
+TLT.US,D,20210823,000000,133.443,133.711,133.196,133.669,11947827,0
+TLT.US,D,20210824,000000,133.033,133.326,132.621,132.621,15573120,0
+TLT.US,D,20210825,000000,132.57,132.702,131.119,131.528,18846107,0
+TLT.US,D,20210826,000000,131.455,131.99,131.052,131.881,18748884,0
+TLT.US,D,20210827,000000,131.99,132.81,131.779,132.783,17316393,0
+TLT.US,D,20210830,000000,132.366,133.177,132.312,133.133,11926740,0
+TLT.US,D,20210831,000000,132.97,133.344,131.927,132.221,17178694,0
+TLT.US,D,20210901,000000,132.782,132.892,132.087,132.445,12148488,0
+TLT.US,D,20210902,000000,132.757,133.034,132.32,133.027,10978186,0
+TLT.US,D,20210903,000000,131.899,132.105,131.604,131.821,14532940,0
+TLT.US,D,20210907,000000,130.996,131.23,130.46,130.701,17478053,0
+TLT.US,D,20210908,000000,131.351,131.828,131.115,131.596,16337661,0
+TLT.US,D,20210909,000000,131.812,133.337,131.527,133.185,22847501,0
+TLT.US,D,20210910,000000,132.454,132.694,131.802,132.008,16743391,0
+TLT.US,D,20210913,000000,132.587,132.98,132.499,132.809,16902381,0
+TLT.US,D,20210914,000000,133.195,134.836,133.061,134.427,22390699,0
+TLT.US,D,20210915,000000,134.519,134.554,133.373,133.955,13422652,0
+TLT.US,D,20210916,000000,133.141,133.837,132.99,133.337,14983406,0
+TLT.US,D,20210917,000000,132.712,132.865,132.276,132.694,15493821,0
+TLT.US,D,20210920,000000,133.947,134.658,133.643,134.345,16480096,0
+TLT.US,D,20210921,000000,134.068,134.292,133.615,134.232,11281437,0
+TLT.US,D,20210922,000000,134.139,135.038,133.829,135.038,25042942,0
+TLT.US,D,20210923,000000,133.809,133.837,131.96,131.97,26814086,0
+TLT.US,D,20210924,000000,131.52,131.527,130.526,130.685,22711705,0
+TLT.US,D,20210927,000000,129.931,130.65,129.774,130.209,15135472,0
+TLT.US,D,20210928,000000,128.398,129.05,127.781,128.183,29916825,0
+TLT.US,D,20210929,000000,128.817,129.372,127.825,128.407,26494916,0
+TLT.US,D,20210930,000000,128.192,128.557,127.789,128.389,25368704,0
+TLT.US,D,20211001,000000,129.022,129.508,128.443,129.462,29361165,0
+TLT.US,D,20211004,000000,128.863,129.561,128.353,129.129,31467163,0
+TLT.US,D,20211005,000000,128.8,128.891,127.781,127.89,25440293,0
+TLT.US,D,20211006,000000,128.467,128.901,128.284,128.617,20991157,0
+TLT.US,D,20211007,000000,127.532,127.664,127.004,127.262,16679185,0
+TLT.US,D,20211008,000000,126.7,126.793,126.049,126.371,19375637,0
+TLT.US,D,20211011,000000,126.119,126.388,125.987,126.049,8098637,0
+TLT.US,D,20211012,000000,127.041,128.274,126.903,128.21,20174114,0
+TLT.US,D,20211013,000000,128.809,129.62,128.772,129.453,26479173,0
+TLT.US,D,20211014,000000,129.481,130.008,129.102,129.931,14539917,0
+TLT.US,D,20211015,000000,129.147,129.274,128.685,129.175,13261060,0
+TLT.US,D,20211018,000000,129.147,130.042,128.727,129.784,13602748,0
+TLT.US,D,20211019,000000,128.853,128.917,127.953,127.995,13648428,0
+TLT.US,D,20211020,000000,127.596,127.977,126.93,127.133,14351152,0
+TLT.US,D,20211021,000000,127.372,127.506,126.681,126.978,15336389,0
+TLT.US,D,20211022,000000,127.773,128.625,127.56,128.381,15426193,0
+TLT.US,D,20211025,000000,127.969,128.53,127.935,128.183,9136753,0
+TLT.US,D,20211026,000000,128.817,129.238,128.032,129.238,15348710,0
+TLT.US,D,20211027,000000,130.399,131.98,129.98,131.587,24803439,0
+TLT.US,D,20211028,000000,131.63,132.113,130.782,131.143,19644903,0
+TLT.US,D,20211029,000000,130.478,131.821,130.328,131.542,21429750,0
+TLT.US,D,20211101,000000,130.03,130.878,129.937,130.601,20222940,0
+TLT.US,D,20211102,000000,130.648,131.601,130.648,131.177,11029816,0
+TLT.US,D,20211103,000000,131.828,131.968,129.788,129.824,23142660,0
+TLT.US,D,20211104,000000,130.093,131.415,130.075,131.185,17853574,0
+TLT.US,D,20211105,000000,132.453,133.399,132.105,133.152,24122306,0
+TLT.US,D,20211108,000000,132.846,133.133,132.444,132.898,13549541,0
+TLT.US,D,20211109,000000,134.492,135.353,134.347,134.636,26272051,0
+TLT.US,D,20211110,000000,134.52,134.608,131.123,132.165,31587411,0
+TLT.US,D,20211111,000000,132.444,132.577,131.887,131.968,6226309,0
+TLT.US,D,20211112,000000,131.988,132.444,130.878,131.387,14253784,0
+TLT.US,D,20211115,000000,130.976,131.056,129.511,129.744,17080258,0
+TLT.US,D,20211116,000000,129.928,130.549,129.188,129.413,14575298,0
+TLT.US,D,20211117,000000,128.939,130.465,128.839,130.439,15966992,0
+TLT.US,D,20211118,000000,130.205,131.003,130.163,130.925,12396536,0
+TLT.US,D,20211119,000000,131.611,132.526,131.611,132.309,15723739,0
+TLT.US,D,20211122,000000,131.451,131.665,130.324,130.753,17119119,0
+TLT.US,D,20211123,000000,130.147,130.306,128.876,128.876,17179532,0
+TLT.US,D,20211124,000000,129.262,130.932,129.134,130.932,15439807,0
+TLT.US,D,20211126,000000,132.73,134.383,132.586,134.25,22498398,0
+TLT.US,D,20211129,000000,132.265,133.445,132.139,133.169,26052270,0
+TLT.US,D,20211130,000000,134.512,135.627,134.001,135.198,35299406,0
+TLT.US,D,20211201,000000,134.368,136.095,133.752,136.035,34537178,0
+TLT.US,D,20211202,000000,136.553,136.609,134.62,136.197,19883337,0
+TLT.US,D,20211203,000000,135.425,138.504,135.149,137.818,38555760,0
+TLT.US,D,20211206,000000,137.539,137.818,135.668,135.936,34632776,0
+TLT.US,D,20211207,000000,135.478,136.188,134.71,134.833,24768083,0
+TLT.US,D,20211208,000000,134.36,134.368,132.47,132.498,37667419,0
+TLT.US,D,20211209,000000,133.348,133.796,132.578,133.241,19648955,0
+TLT.US,D,20211210,000000,133.866,134.154,132.875,132.919,16013508,0
+TLT.US,D,20211213,000000,134.288,135.102,134.219,134.887,20002373,0
+TLT.US,D,20211214,000000,134.269,134.773,133.32,134.567,15696247,0
+TLT.US,D,20211215,000000,133.589,134.645,133.16,133.267,28428089,0
+TLT.US,D,20211216,000000,132.971,133.985,132.953,133.32,20894004,0
+TLT.US,D,20211217,000000,134.395,134.967,134.237,134.833,20241525,0
+TLT.US,D,20211220,000000,134.764,135.005,133.723,133.821,19181782,0
+TLT.US,D,20211221,000000,132.427,133.376,131.958,133.312,18567517,0
+TLT.US,D,20211222,000000,133.849,133.967,133.214,133.932,13707852,0
+TLT.US,D,20211223,000000,133.723,133.732,132.328,132.764,13023954,0
+TLT.US,D,20211227,000000,132.712,133.205,132.587,133.09,8751029,0
+TLT.US,D,20211228,000000,133.732,133.895,132.31,132.559,10265200,0
+TLT.US,D,20211229,000000,131.331,131.682,130.877,131.111,13167865,0
+TLT.US,D,20211230,000000,131.628,132.275,130.914,132.211,11583660,0
+TLT.US,D,20211231,000000,132.13,133.223,131.791,132.47,14992492,0
+TLT.US,D,20220103,000000,130.877,131.348,128.983,128.999,37877879,0
+TLT.US,D,20220104,000000,128.38,128.843,127.6,128.457,24606192,0
+TLT.US,D,20220105,000000,128.853,128.872,127.572,127.761,23392824,0
+TLT.US,D,20220106,000000,127.466,128.228,127.196,128.091,21250249,0
+TLT.US,D,20220107,000000,127.95,128.047,126.543,127.17,20982324,0
+TLT.US,D,20220110,000000,126.619,127.661,126.364,127.484,15410249,0
+TLT.US,D,20220111,000000,127.726,128.397,127.564,128.335,27282623,0
+TLT.US,D,20220112,000000,128.639,128.734,127.83,127.84,16154012,0
+TLT.US,D,20220113,000000,128.181,129.102,127.858,128.983,16965463,0
+TLT.US,D,20220114,000000,128.208,128.247,126.759,127.026,25726162,0
+TLT.US,D,20220118,000000,126.006,126.318,125.173,125.244,23685992,0
+TLT.US,D,20220119,000000,125.623,126.675,125.433,126.103,20057892,0
+TLT.US,D,20220120,000000,126.373,126.925,126.121,126.883,15615166,0
+TLT.US,D,20220121,000000,128.19,128.815,127.537,128.397,32347500,0
+TLT.US,D,20220124,000000,128.999,129.05,127.321,127.341,27972619,0
+TLT.US,D,20220125,000000,127.932,128.465,126.759,127.137,17449791,0
+TLT.US,D,20220126,000000,127.17,127.448,125.586,125.595,26462250,0
+TLT.US,D,20220127,000000,127.302,128.154,127.23,127.906,24052953,0
+TLT.US,D,20220128,000000,127.016,128.247,126.805,127.95,14348363,0
+TLT.US,D,20220131,000000,127.1,127.786,126.899,127.283,15659285,0
+TLT.US,D,20220201,000000,127.364,127.437,126.269,126.863,23242331,0
+TLT.US,D,20220202,000000,127.072,128.521,127.054,127.29,20559602,0
+TLT.US,D,20220203,000000,125.715,126.643,125.491,126.298,19252028,0
+TLT.US,D,20220204,000000,125.196,125.455,124.235,124.442,26374278,0
+TLT.US,D,20220207,000000,124.351,124.708,124.03,124.521,14480237,0
+TLT.US,D,20220208,000000,123.723,124.056,123.375,123.688,18174184,0
+TLT.US,D,20220209,000000,124.181,124.766,123.706,123.92,16029313,0
+TLT.US,D,20220210,000000,123.231,123.384,121.597,121.949,34513953,0
+TLT.US,D,20220211,000000,122.519,123.992,121.168,123.76,48269864,0
+TLT.US,D,20220214,000000,122.755,123.302,121.717,122.215,25868977,0
+TLT.US,D,20220215,000000,121.387,121.597,120.794,120.828,20331865,0
+TLT.US,D,20220216,000000,121.698,121.806,120.407,121.545,18402618,0
+TLT.US,D,20220217,000000,122.146,123.138,121.653,122.454,27377969,0
+TLT.US,D,20220218,000000,123.101,123.869,122.783,123.742,19574336,0
+TLT.US,D,20220222,000000,123.258,124.138,123.062,124.066,21821329,0
+TLT.US,D,20220223,000000,123.249,123.403,122.252,122.356,19837147,0
+TLT.US,D,20220224,000000,124.521,124.766,121.966,122.436,31446553,0
+TLT.US,D,20220225,000000,122.512,122.92,121.904,122.519,16784714,0
+TLT.US,D,20220228,000000,123.92,125.364,123.826,125.214,28840759,0
+TLT.US,D,20220301,000000,125.807,127.578,125.493,126.65,39787763,0
+TLT.US,D,20220302,000000,125.353,125.863,122.27,122.327,33911869,0
+TLT.US,D,20220303,000000,123.242,124.328,122.816,123.574,23036447,0
+TLT.US,D,20220304,000000,125.807,126.231,124.865,125.71,28844065,0
+TLT.US,D,20220307,000000,124.703,126.06,124.391,124.752,26452321,0
+TLT.US,D,20220308,000000,123.261,123.922,123.027,123.491,31606854,0
+TLT.US,D,20220309,000000,122.864,123.103,122.02,122.279,20994970,0
+TLT.US,D,20220310,000000,120.851,121.159,119.866,120.52,29975382,0
+TLT.US,D,20220311,000000,120.415,121.41,120.302,120.922,17385547,0
+TLT.US,D,20220314,000000,118.951,119.12,118.071,118.105,27204273,0
+TLT.US,D,20220315,000000,119.091,119.353,117.596,117.899,19544221,0
+TLT.US,D,20220316,000000,118.167,119.337,116.814,119.054,28847293,0
+TLT.US,D,20220317,000000,119.063,119.524,117.484,118.167,21565522,0
+TLT.US,D,20220318,000000,118.833,119.694,118.833,119.617,62353714,0
+TLT.US,D,20220321,000000,117.674,118.024,116.3,116.842,29142203,0
+TLT.US,D,20220322,000000,115.591,115.93,115.044,115.339,24354909,0
+TLT.US,D,20220323,000000,115.959,117.963,115.501,117.871,23724842,0
+TLT.US,D,20220324,000000,116.231,117.586,116.167,116.948,19123451,0
+TLT.US,D,20220325,000000,116.077,116.093,114.425,115.321,28659967,0
+TLT.US,D,20220328,000000,115.978,117.026,115.663,116.31,19699318,0
+TLT.US,D,20220329,000000,117.026,117.918,116.29,117.192,21553336,0
+TLT.US,D,20220330,000000,116.592,118.332,116.518,118.105,18195959,0
+TLT.US,D,20220331,000000,118.306,118.924,118.014,118.393,22201843,0
+TLT.US,D,20220401,000000,116.71,119.365,116.442,118.844,26165513,0
+TLT.US,D,20220404,000000,118.437,118.484,117.344,118.015,15160272,0
+TLT.US,D,20220405,000000,117.388,117.406,115.176,115.345,28067191,0
+TLT.US,D,20220406,000000,113.491,115.184,113.472,114.42,25566484,0
+TLT.US,D,20220407,000000,113.214,113.721,112.587,113.556,26131030,0
+TLT.US,D,20220408,000000,112.624,112.963,111.551,112.325,29918770,0
+TLT.US,D,20220411,000000,111.245,111.49,110.022,110.545,33440448,0
+TLT.US,D,20220412,000000,111.362,111.463,110.12,110.391,25758326,0
+TLT.US,D,20220413,000000,110.461,111.584,110.319,110.614,19147610,0
+TLT.US,D,20220414,000000,110.293,110.357,108.07,108.402,38178850,0
+TLT.US,D,20220418,000000,108.514,108.702,107.45,107.862,20924026,0
+TLT.US,D,20220419,000000,106.962,107.478,106.533,107.053,28975460,0
+TLT.US,D,20220420,000000,107.926,109.489,107.66,109.215,35002688,0
+TLT.US,D,20220421,000000,108.475,108.548,106.982,108.402,25980069,0
+TLT.US,D,20220422,000000,107.792,109.024,107.557,107.719,22025856,0
+TLT.US,D,20220425,000000,108.968,109.688,108.737,108.8,28314465,0
+TLT.US,D,20220426,000000,109.914,110.444,109.312,109.895,29999182,0
+TLT.US,D,20220427,000000,109.698,109.816,108.42,108.485,16219156,0
+TLT.US,D,20220428,000000,108.079,108.692,107.739,108.646,18816772,0
+TLT.US,D,20220429,000000,107.109,108.598,106.93,107.233,29132640,0
+TLT.US,D,20220502,000000,105.985,106.351,105.149,105.371,32509486,0
+TLT.US,D,20220503,000000,107.044,107.29,106.012,106.084,23638430,0
+TLT.US,D,20220504,000000,106.084,106.977,105.526,106.667,28441395,0
+TLT.US,D,20220505,000000,104.627,104.738,102.527,103.743,53805922,0
+TLT.US,D,20220506,000000,102.639,103.446,101.894,102.218,36464603,0
+TLT.US,D,20220509,000000,101.488,103.151,101.271,103.117,29772903,0
+TLT.US,D,20220510,000000,104.214,105.176,103.844,104.05,37410138,0
+TLT.US,D,20220511,000000,103.177,106.057,102.906,106.057,38002718,0
+TLT.US,D,20220512,000000,106.129,106.912,105.803,105.86,29364400,0
+TLT.US,D,20220513,000000,105.193,105.344,104.222,104.291,23111414,0
+TLT.US,D,20220516,000000,104.502,105.154,104.182,104.19,12288766,0
+TLT.US,D,20220517,000000,103.151,103.726,102.836,102.925,16726040,0
+TLT.US,D,20220518,000000,103.16,105.211,103.063,105.122,23728065,0
+TLT.US,D,20220519,000000,106.685,106.758,105.079,105.371,24395516,0
+TLT.US,D,20220520,000000,105.294,107.024,105.266,106.569,25333501,0
+TLT.US,D,20220523,000000,105.848,106.335,104.795,104.814,17709576,0
+TLT.US,D,20220524,000000,106.03,107.583,105.985,106.884,26008816,0
+TLT.US,D,20220525,000000,107.557,107.566,106.641,107.307,16025549,0
+TLT.US,D,20220526,000000,107.024,107.091,105.928,106.821,16583916,0
+TLT.US,D,20220527,000000,107.323,107.675,106.775,107.081,12444292,0
+TLT.US,D,20220531,000000,105.371,105.418,104.246,104.814,31575131,0
+TLT.US,D,20220601,000000,105.427,105.705,104.219,104.695,17255854,0
+TLT.US,D,20220602,000000,105.063,105.136,104.01,104.753,10914215,0
+TLT.US,D,20220603,000000,103.679,104.552,103.479,104.524,17017813,0
+TLT.US,D,20220606,000000,103.731,104.055,102.524,102.595,23106500,0
+TLT.US,D,20220607,000000,103.245,104.292,103.219,103.705,15850290,0
+TLT.US,D,20220608,000000,103.309,103.713,102.771,102.789,12739306,0
+TLT.US,D,20220609,000000,102.544,103.336,102.408,103.128,17236325,0
+TLT.US,D,20220610,000000,103.021,103.245,101.762,102.491,24329446,0
+TLT.US,D,20220613,000000,100.438,100.595,98.4119,99.2718,41037377,0
+TLT.US,D,20220614,000000,99.5676,99.9754,97.8215,98.0219,24272631,0
+TLT.US,D,20220615,000000,99.171,99.9833,98.2187,99.8498,27976848,0
+TLT.US,D,20220616,000000,97.6985,100.642,97.3937,100.642,28936455,0
+TLT.US,D,20220617,000000,100.905,101.641,99.9574,100.967,23993322,0
+TLT.US,D,20220621,000000,99.1749,100.006,98.9237,99.2551,19608035,0
+TLT.US,D,20220622,000000,101.515,102.073,101.237,101.984,26312869,0
+TLT.US,D,20220623,000000,102.605,103.743,102.236,102.822,22944262,0
+TLT.US,D,20220624,000000,102.211,102.847,101.346,101.4,20160240,0
+TLT.US,D,20220627,000000,100.193,101.093,100.139,100.533,13379706,0
+TLT.US,D,20220628,000000,100.254,101.056,99.8767,101.002,15217043,0
+TLT.US,D,20220629,000000,101.237,102.605,101.046,102.576,14348038,0
+TLT.US,D,20220630,000000,103.468,104.287,103.374,103.479,28642142,0
+TLT.US,D,20220701,000000,104.613,106.14,103.999,104.542,24216870,0
+TLT.US,D,20220705,000000,105.509,106.283,104.858,105.362,18490083,0
+TLT.US,D,20220706,000000,105.958,106.096,103.598,103.598,22385037,0
+TLT.US,D,20220707,000000,103.895,103.955,102.459,102.684,14499867,0
+TLT.US,D,20220708,000000,102.451,102.451,101.141,101.547,16972663,0
+TLT.US,D,20220711,000000,102.711,103.613,102.63,103.298,15111363,0
+TLT.US,D,20220712,000000,104.26,104.913,103.772,103.91,20548127,0
+TLT.US,D,20220713,000000,102.693,105.292,102.403,105.102,22816518,0
+TLT.US,D,20220714,000000,103.876,104.848,103.324,104.242,17354862,0
+TLT.US,D,20220715,000000,104.559,105.446,104.344,104.83,17751037,0
+TLT.US,D,20220718,000000,104.028,104.092,103.063,103.738,17546836,0
+TLT.US,D,20220719,000000,103.721,103.938,102.591,103.177,10277492,0
+TLT.US,D,20220720,000000,104.235,104.296,102.944,103.448,10100849,0
+TLT.US,D,20220721,000000,103.974,105.353,103.811,105.238,16346583,0
+TLT.US,D,20220722,000000,106.769,107.659,106.482,107.007,19626366,0
+TLT.US,D,20220725,000000,105.343,106.096,105.129,105.958,27550807,0
+TLT.US,D,20220726,000000,107.286,107.629,105.963,106.041,14996167,0
+TLT.US,D,20220727,000000,106.518,106.946,105.343,105.446,17421974,0
+TLT.US,D,20220728,000000,106.552,107.34,105.895,106.283,18432744,0
+TLT.US,D,20220729,000000,106.241,107.69,105.903,105.995,18452637,0
+TLT.US,D,20220801,000000,106.928,108.596,106.771,108.546,19877971,0
+TLT.US,D,20220802,000000,108.644,109.131,106.056,106.249,19791376,0
+TLT.US,D,20220803,000000,105.948,108.046,105.194,107.921,18502914,0
+TLT.US,D,20220804,000000,107.586,108.1,107.19,107.886,12168166,0
+TLT.US,D,20220805,000000,105.861,105.895,104.79,105.318,21556417,0
+TLT.US,D,20220808,000000,106.376,107.182,106.302,107.016,19328536,0
+TLT.US,D,20220809,000000,106.456,107.023,106.212,106.603,9093994,0
+TLT.US,D,20220810,000000,106.456,107.524,105.552,105.903,16218280,0
+TLT.US,D,20220811,000000,105.679,105.853,103.163,103.436,22851968,0
+TLT.US,D,20220812,000000,104.078,104.504,103.47,104.488,13468029,0
+TLT.US,D,20220815,000000,105.191,105.565,104.396,104.396,9988235,0
+TLT.US,D,20220816,000000,104.215,104.911,103.302,104.828,12237781,0
+TLT.US,D,20220817,000000,104.042,104.078,103.366,103.735,15627709,0
+TLT.US,D,20220818,000000,103.961,104.565,103.613,103.892,11875327,0
+TLT.US,D,20220819,000000,102.387,102.484,101.946,102.217,18060254,0
+TLT.US,D,20220822,000000,102.051,102.145,101.393,101.875,11564602,0
+TLT.US,D,20220823,000000,101.466,102.613,101.036,101.31,19699506,0
+TLT.US,D,20220824,000000,100.81,101.157,100.244,100.569,15451147,0
+TLT.US,D,20220825,000000,100.661,102.261,100.363,101.972,23698983,0
+TLT.US,D,20220826,000000,101.548,103.076,101.284,102.741,20751441,0
+TLT.US,D,20220829,000000,102.125,102.191,101.395,101.893,15790253,0
+TLT.US,D,20220830,000000,101.836,102.641,101.466,102.145,15865784,0
+TLT.US,D,20220831,000000,101.902,102.489,100.891,101.166,15066209,0
+TLT.US,D,20220901,000000,99.5586,99.9046,98.7179,99.3144,24819571,0
+TLT.US,D,20220902,000000,99.389,100.185,99.1957,99.8767,14373267,0
+TLT.US,D,20220906,000000,98.6826,98.7465,97.3412,97.4015,27201134,0
+TLT.US,D,20220907,000000,98.1541,99.2056,98.0583,98.9424,18815852,0
+TLT.US,D,20220908,000000,98.6254,99.2421,97.9104,97.9301,16190741,0
+TLT.US,D,20220909,000000,98.1629,98.5838,97.5298,98.1443,13827390,0
+TLT.US,D,20220912,000000,98.4365,98.6736,96.8873,97.3412,16340334,0
+TLT.US,D,20220913,000000,96.5626,97.6264,96.27,97.5658,24453670,0
+TLT.US,D,20220914,000000,97.2674,98.0583,97.0628,97.9007,14432193,0
+TLT.US,D,20220915,000000,97.7287,98.0396,97.484,97.836,11322712,0
+TLT.US,D,20220916,000000,96.9871,97.9104,96.7443,97.0231,20861541,0
+TLT.US,D,20220919,000000,96.9254,97.7024,96.7762,97.2488,12232335,0
+TLT.US,D,20220920,000000,95.7702,96.8128,95.509,96.2786,22218912,0
+TLT.US,D,20220921,000000,96.6863,97.9007,96.0252,97.8908,25528580,0
+TLT.US,D,20220922,000000,95.8642,96.0164,94.9007,95.3916,32036993,0
+TLT.US,D,20220923,000000,95.4545,96.4374,94.7465,95.78,25428501,0
+TLT.US,D,20220926,000000,95.4725,95.5183,93.5351,93.9503,27704415,0
+TLT.US,D,20220927,000000,93.0724,93.3153,91.4307,91.4766,38193627,0
+TLT.US,D,20220928,000000,93.4419,94.6489,92.8622,94.5396,43351275,0
+TLT.US,D,20220929,000000,93.2435,94.4434,93.1543,94.0498,21107958,0
+TLT.US,D,20220930,000000,94.4849,95.0196,92.6317,92.8362,29228563,0
+TLT.US,D,20221003,000000,94.3287,95.0832,93.6928,94.3107,29936780,0
+TLT.US,D,20221004,000000,94.6029,95.0566,93.8294,94.0468,15180451,0
+TLT.US,D,20221005,000000,93.3109,93.4111,92.2677,93.1497,22593370,0
+TLT.US,D,20221006,000000,93.1868,93.4111,92.2217,92.6298,15375263,0
+TLT.US,D,20221007,000000,91.5679,92.3038,91.2589,91.7308,16310051,0
+TLT.US,D,20221010,000000,91.2864,91.2957,89.7377,90.3053,17232469,0
+TLT.US,D,20221011,000000,90.5958,91.6502,89.9148,90.705,36602340,0
+TLT.US,D,20221012,000000,90.1736,91.3183,90.0969,91.1498,23612291,0
+TLT.US,D,20221013,000000,89.3426,91.1771,89.3242,90.2782,33349904,0
+TLT.US,D,20221014,000000,91.0048,91.0048,89.2427,89.5333,20623623,0
+TLT.US,D,20221017,000000,90.1873,90.5237,88.9612,89.0972,20884520,0
+TLT.US,D,20221018,000000,88.9701,89.4334,87.9892,89.3062,18640360,0
+TLT.US,D,20221019,000000,88.28,88.489,87.4893,87.6806,27998413,0
+TLT.US,D,20221020,000000,87.1353,87.4987,86.0543,86.1818,28002109,0
+TLT.US,D,20221021,000000,84.4921,85.3189,83.8018,84.6282,50951389,0
+TLT.US,D,20221024,000000,84.3105,84.9735,83.4296,83.9292,34495030,0
+TLT.US,D,20221025,000000,85.9089,86.4951,85.7821,86.3722,34363486,0
+TLT.US,D,20221026,000000,86.9899,87.8255,86.9856,87.6168,27363358,0
+TLT.US,D,20221027,000000,88.0892,88.9246,87.3945,88.5342,22315912,0
+TLT.US,D,20221028,000000,87.9804,88.6749,87.5715,87.9259,24489209,0
+TLT.US,D,20221031,000000,87.5258,87.762,86.3177,87.2987,26374661,0
+TLT.US,D,20221101,000000,88.6738,88.7101,87.6083,88.1183,19311625,0
+TLT.US,D,20221102,000000,88.2458,88.9014,87.3806,87.7357,27466095,0
+TLT.US,D,20221103,000000,86.6614,87.7631,86.5885,87.2623,31954345,0
+TLT.US,D,20221104,000000,86.5977,87.103,85.7963,85.7963,25874669,0
+TLT.US,D,20221107,000000,86.3245,86.3793,84.9041,84.9407,15948698,0
+TLT.US,D,20221108,000000,85.4137,86.4703,85.3862,85.8691,22359587,0
+TLT.US,D,20221109,000000,85.4321,86.525,85.3138,86.1518,17172771,0
+TLT.US,D,20221110,000000,88.0773,89.6302,88.0001,89.4661,49836458,0
+TLT.US,D,20221111,000000,88.8468,89.5751,88.8194,89.1387,17508439,0
+TLT.US,D,20221114,000000,89.1563,89.225,88.4098,88.9197,15058191,0
+TLT.US,D,20221115,000000,89.4661,90.4221,89.3384,90.3583,29220622,0
+TLT.US,D,20221116,000000,91.0777,92.3799,90.823,92.3351,31306610,0
+TLT.US,D,20221117,000000,91.2416,91.5787,90.8594,91.3596,26945406,0
+TLT.US,D,20221118,000000,91.6062,91.8655,90.6453,90.7319,16408240,0
+TLT.US,D,20221121,000000,91.6887,91.8011,90.8777,91.1139,17059167,0
+TLT.US,D,20221122,000000,91.6521,92.5336,91.544,92.4076,19880514,0
+TLT.US,D,20221123,000000,93.0075,94.0188,92.9527,94.0188,25515803,0
+TLT.US,D,20221125,000000,93.4355,93.7266,93.2704,93.7005,10417437,0
+TLT.US,D,20221128,000000,94.3467,94.5246,93.5051,93.9645,15999652,0
+TLT.US,D,20221129,000000,93.0168,93.7544,92.7999,92.8622,18203944,0
+TLT.US,D,20221130,000000,92.529,93.547,92.3074,93.547,23700587,0
+TLT.US,D,20221201,000000,94.1509,96.5801,94.1048,96.5347,58237032,0
+TLT.US,D,20221202,000000,96.1143,97.757,95.4794,97.7483,26819057,0
+TLT.US,D,20221205,000000,96.6091,96.7433,95.7484,96.3776,22086417,0
+TLT.US,D,20221206,000000,97.211,98.0229,96.9281,97.6215,23833613,0
+TLT.US,D,20221207,000000,98.9147,100.115,98.7624,99.9206,33466055,0
+TLT.US,D,20221208,000000,99.2154,99.9026,99.0088,99.6486,14655770,0
+TLT.US,D,20221209,000000,98.522,98.7358,96.9988,97.0531,28344802,0
+TLT.US,D,20221212,000000,98.4491,98.6826,96.9901,97.3645,18511962,0
+TLT.US,D,20221213,000000,99.5269,99.5626,98.0827,98.3059,26134484,0
+TLT.US,D,20221214,000000,98.2685,98.8699,97.5688,98.7258,21382840,0
+TLT.US,D,20221215,000000,99.1749,99.8419,98.9641,99.1116,22137743,0
+TLT.US,D,20221216,000000,97.5365,98.6646,97.2713,98.0034,22774780,0
+TLT.US,D,20221219,000000,96.8323,96.8409,96.054,96.3547,28554708,0
+TLT.US,D,20221220,000000,94.5904,94.9844,94.3324,94.6462,31551732,0
+TLT.US,D,20221221,000000,95.4221,95.5239,94.2064,94.8817,17371077,0
+TLT.US,D,20221222,000000,94.8552,95.2674,94.5904,94.8639,12374675,0
+TLT.US,D,20221223,000000,93.8585,94.0684,93.3479,93.4733,16840787,0
+TLT.US,D,20221227,000000,91.9461,92.4755,91.5067,91.6258,28936031,0
+TLT.US,D,20221228,000000,92.0916,92.2115,90.9029,91.0856,18910749,0
+TLT.US,D,20221229,000000,91.3696,92.403,91.3052,92.1193,18134896,0
+TLT.US,D,20221230,000000,91.3783,92.0015,90.921,91.095,22744032,0
+TLT.US,D,20230103,000000,93.5108,93.6379,92.2658,92.8334,27665502,0
+TLT.US,D,20230104,000000,94.4434,94.6761,93.52,94.1038,23692693,0
+TLT.US,D,20230105,000000,93.2083,94.5054,93.1264,94.4981,16143747,0
+TLT.US,D,20230106,000000,93.9673,96.348,93.9148,96.2373,30026775,0
+TLT.US,D,20230109,000000,95.5336,96.9254,95.404,96.7492,23467502,0
+TLT.US,D,20230110,000000,95.6423,95.9082,94.6991,95.1487,22454413,0
+TLT.US,D,20230111,000000,96.0442,96.7317,95.7973,96.6932,20540495,0
+TLT.US,D,20230112,000000,96.8224,98.645,95.6692,98.5977,35006012,0
+TLT.US,D,20230113,000000,97.9936,98.6352,97.3363,97.6741,19400295,0
+TLT.US,D,20230117,000000,96.6844,97.5912,96.6652,97.0405,15204441,0
+TLT.US,D,20230118,000000,99.2362,99.522,98.0123,99.3958,38795881,0
+TLT.US,D,20230119,000000,98.9082,99.156,98.3059,98.7713,18792494,0
+TLT.US,D,20230120,000000,97.8643,98.1218,97.0881,97.1714,24868526,0
+TLT.US,D,20230123,000000,96.5946,97.1714,96.5204,96.7123,14165986,0
+TLT.US,D,20230124,000000,97.0957,98.3146,96.4288,98.1042,17942817,0
+TLT.US,D,20230125,000000,98.2402,98.7318,97.5728,98.3421,13012933,0
+TLT.US,D,20230126,000000,98.0318,98.4945,97.4345,97.8831,16994301,0
+TLT.US,D,20230127,000000,97.1615,97.8643,97.0881,97.638,12946233,0
+TLT.US,D,20230130,000000,97.4063,98.0503,97.1615,97.2799,12524575,0
+TLT.US,D,20230131,000000,97.8831,98.1571,96.869,98.0593,14978937,0
+TLT.US,D,20230201,000000,98.6618,99.6123,97.6234,99.2352,27586275,0
+TLT.US,D,20230202,000000,99.9156,100.311,99.1502,99.3681,21310061,0
+TLT.US,D,20230203,000000,97.9436,98.2547,97.31,97.8781,22477652,0
+TLT.US,D,20230206,000000,97.0076,97.5172,96.9445,97.1548,16550641,0
+TLT.US,D,20230207,000000,96.6244,97.4472,96.3209,96.3739,19938575,0
+TLT.US,D,20230208,000000,96.3557,96.8523,95.7591,96.8342,14749998,0
+TLT.US,D,20230209,000000,97.6683,97.8058,95.7591,95.9168,22314613,0
+TLT.US,D,20230210,000000,95.7676,95.8058,94.5914,94.8431,18094144,0
+TLT.US,D,20230213,000000,95.1364,95.7819,95.0168,95.6414,14317924,0
+TLT.US,D,20230214,000000,95.587,96.1642,94.6105,95.4203,16831753,0
+TLT.US,D,20230215,000000,94.9901,95.3563,94.0217,94.5319,16970514,0
+TLT.US,D,20230216,000000,93.6311,93.7684,92.9527,93.1932,21003642,0
+TLT.US,D,20230217,000000,92.7427,93.9185,92.6186,93.9185,21323640,0
+TLT.US,D,20230221,000000,92.6548,92.8344,91.9903,92.0906,24776154,0
+TLT.US,D,20230222,000000,92.6412,93.2829,92.6051,92.9341,16532087,0
+TLT.US,D,20230223,000000,93.147,94.1077,93.0819,93.8434,17255547,0
+TLT.US,D,20230224,000000,93.0539,93.3793,92.2475,92.6231,23332405,0
+TLT.US,D,20230227,000000,92.916,93.2921,92.5678,92.8797,15489673,0
+TLT.US,D,20230228,000000,92.2564,93.3109,91.9903,93.3012,16303481,0
+TLT.US,D,20230301,000000,92.713,92.906,91.9223,92.299,20661397,0
+TLT.US,D,20230302,000000,91.0948,91.6325,90.9293,91.4809,25847559,0
+TLT.US,D,20230303,000000,92.815,93.707,92.4829,93.6976,33577259,0
+TLT.US,D,20230306,000000,94.0002,94.1096,92.8697,92.9703,18086163,0
+TLT.US,D,20230307,000000,93.3012,94.1331,92.7684,93.5414,25116018,0
+TLT.US,D,20230308,000000,94.166,94.6897,93.2643,93.6321,22023227,0
+TLT.US,D,20230309,000000,93.3832,94.2788,93.1829,93.8632,23434721,0
+TLT.US,D,20230310,000000,95.6642,97.1975,95.6385,97.0987,47761982,0
+TLT.US,D,20230313,000000,99.4991,100.325,96.5946,97.3208,56005840,0
+TLT.US,D,20230314,000000,96.6853,97.1162,95.406,95.7206,41777031,0
+TLT.US,D,20230315,000000,98.1932,99.0512,96.8745,97.5688,49113272,0
+TLT.US,D,20230316,000000,98.7475,99.3452,96.5946,96.8043,46872508,0
+TLT.US,D,20230317,000000,98.0758,99.0691,97.8997,98.2576,41462987,0
+TLT.US,D,20230320,000000,98.2851,98.3609,97.2196,97.3927,26362572,0
+TLT.US,D,20230321,000000,96.6313,96.9445,96.1335,96.5577,20590594,0
+TLT.US,D,20230322,000000,96.2448,97.8898,96.0422,97.8438,28695892,0
+TLT.US,D,20230323,000000,96.8881,97.9819,96.3903,97.8438,27702675,0
+TLT.US,D,20230324,000000,98.4766,98.791,97.7162,98.2576,25726207,0
+TLT.US,D,20230327,000000,96.6042,97.2556,95.9359,95.9491,24167821,0
+TLT.US,D,20230328,000000,95.8584,96.2633,95.6566,96.1249,19350282,0
+TLT.US,D,20230329,000000,95.361,96.051,95.2704,95.932,18273770,0
+TLT.US,D,20230330,000000,96.0596,96.6042,95.8872,96.3719,15567577,0
+TLT.US,D,20230331,000000,96.8794,97.9907,96.6274,97.8175,27617372,0
+TLT.US,D,20230403,000000,97.6127,98.7338,97.4462,98.2764,19779197,0
+TLT.US,D,20230404,000000,97.5212,99.384,97.494,98.7644,19581323,0
+TLT.US,D,20230405,000000,99.3582,99.9076,99.0235,99.797,24999670,0
+TLT.US,D,20230406,000000,99.9545,100.37,99.9276,100.056,17840257,0
+TLT.US,D,20230410,000000,99.2342,99.3502,98.2393,98.4434,20754939,0
+TLT.US,D,20230411,000000,98.6922,98.7288,98.1932,98.647,15154509,0
+TLT.US,D,20230412,000000,98.6922,98.7969,97.6127,98.5426,22304533,0
+TLT.US,D,20230413,000000,98.6922,99.0058,97.6127,97.7708,23949342,0
+TLT.US,D,20230414,000000,97.1615,97.3082,96.5898,96.8754,21478969,0
+TLT.US,D,20230417,000000,96.2672,96.423,95.6136,95.7236,21182755,0
+TLT.US,D,20230418,000000,95.7046,96.4192,95.6949,96.0635,17271149,0
+TLT.US,D,20230419,000000,95.7954,96.0969,95.3954,95.9724,17456938,0
+TLT.US,D,20230420,000000,96.6468,97.0599,96.5741,96.7915,17843289,0
+TLT.US,D,20230421,000000,97.0782,97.2266,96.1286,96.2486,16535831,0
+TLT.US,D,20230424,000000,96.7635,97.2508,96.6544,97.1811,18476987,0
+TLT.US,D,20230425,000000,98.0279,98.7644,97.9809,98.6096,23754640,0
+TLT.US,D,20230426,000000,98.4511,98.8659,97.419,97.5581,21271257,0
+TLT.US,D,20230427,000000,96.9852,97.0502,96.4423,96.5898,21962440,0
+TLT.US,D,20230428,000000,97.9182,98.4246,97.5941,98.1463,29236885,0
+TLT.US,D,20230501,000000,97.2956,97.4336,95.049,95.3192,35150014,0
+TLT.US,D,20230502,000000,96.121,97.6926,96.0202,97.6926,32521347,0
+TLT.US,D,20230503,000000,97.97,98.524,97.3005,98.2373,25595073,0
+TLT.US,D,20230504,000000,97.2488,98.3894,97.1857,97.2674,27168571,0
+TLT.US,D,20230505,000000,96.4443,96.9534,96.2179,96.9445,16333798,0
+TLT.US,D,20230508,000000,95.673,96.003,95.4923,95.587,22274395,0
+TLT.US,D,20230509,000000,95.6595,95.7878,95.1972,95.2448,20754741,0
+TLT.US,D,20230510,000000,95.8164,96.345,95.7878,96.1681,24762651,0
+TLT.US,D,20230511,000000,97.3188,97.5269,96.7868,97.1857,20716566,0
+TLT.US,D,20230512,000000,97.0919,97.2761,96.3517,96.3699,15362277,0
+TLT.US,D,20230515,000000,95.5584,95.6336,95.3096,95.3725,21731532,0
+TLT.US,D,20230516,000000,94.6433,95.1052,94.3744,95.0859,31649223,0
+TLT.US,D,20230517,000000,95.2723,95.3449,94.5924,94.8099,23090027,0
+TLT.US,D,20230518,000000,94.4576,94.5142,94.042,94.1058,27629643,0
+TLT.US,D,20230519,000000,93.5902,94.1434,93.2836,93.4409,31418034,0
+TLT.US,D,20230522,000000,93.5808,94.0047,93.0436,93.1088,21781091,0
+TLT.US,D,20230523,000000,92.8222,93.5808,92.6785,93.3769,23532098,0
+TLT.US,D,20230524,000000,93.6069,93.6819,92.914,92.914,19987462,0
+TLT.US,D,20230525,000000,93.0714,93.1644,92.4525,92.6834,24336373,0
+TLT.US,D,20230526,000000,92.5355,93.509,92.4249,93.4318,18426099,0
+TLT.US,D,20230530,000000,93.7181,94.4953,93.5808,94.3654,25020542,0
+TLT.US,D,20230531,000000,94.2657,95.363,94.1529,95.1878,25736665,0
+TLT.US,D,20230601,000000,95.7101,96.0346,95.1078,95.5621,22704537,0
+TLT.US,D,20230602,000000,95.4508,95.5108,94.4679,94.5152,20650087,0
+TLT.US,D,20230605,000000,93.9221,94.9319,93.791,94.3381,15574740,0
+TLT.US,D,20230606,000000,94.3754,94.9593,93.9586,94.8942,15465697,0
+TLT.US,D,20230607,000000,94.6809,94.9226,93.3927,93.4857,27248294,0
+TLT.US,D,20230608,000000,93.4762,94.6537,93.4111,94.5793,25734930,0
+TLT.US,D,20230609,000000,94.1529,94.769,93.913,94.4488,23900366,0
+TLT.US,D,20230612,000000,94.7455,94.8022,93.7089,94.7276,20528815,0
+TLT.US,D,20230613,000000,94.6263,94.8305,93.5651,93.791,27960203,0
+TLT.US,D,20230614,000000,94.1811,94.7926,94.0235,94.5434,31395406,0
+TLT.US,D,20230615,000000,95.4774,96.0346,95.0794,95.4508,27767225,0
+TLT.US,D,20230616,000000,94.9319,95.2896,94.5529,95.0794,18084617,0
+TLT.US,D,20230620,000000,95.5525,96.0596,95.5525,95.7387,18521529,0
+TLT.US,D,20230621,000000,95.2751,96.053,94.8393,95.9696,21279875,0
+TLT.US,D,20230622,000000,95.2656,95.6815,94.7083,94.8119,25502592,0
+TLT.US,D,20230623,000000,96.2188,96.3326,95.4316,95.7552,24713308,0
+TLT.US,D,20230626,000000,95.7387,96.193,95.5993,95.8584,13914841,0
+TLT.US,D,20230627,000000,95.9984,96.3326,95.2285,95.6089,19537726,0
+TLT.US,D,20230628,000000,95.8306,96.2284,95.2906,96.0164,25711350,0
+TLT.US,D,20230629,000000,94.6809,94.8393,94.0139,94.2834,44341692,0
+TLT.US,D,20230630,000000,94.5793,95.506,94.4017,95.3944,34557869,0
+TLT.US,D,20230703,000000,95.5602,95.9455,94.8364,94.8542,17231623,0
+TLT.US,D,20230705,000000,94.677,94.7796,93.6089,93.9531,30316358,0
+TLT.US,D,20230706,000000,93.107,93.2743,92.4286,92.6235,44527827,0
+TLT.US,D,20230707,000000,92.1591,92.5496,91.978,92.0663,31205491,0
+TLT.US,D,20230710,000000,91.8618,92.4844,91.8526,92.1869,26544245,0
+TLT.US,D,20230711,000000,92.5216,92.8931,92.2612,92.6609,22052206,0
+TLT.US,D,20230712,000000,93.014,93.9625,92.7026,93.6928,34360304,0
+TLT.US,D,20230713,000000,94.1378,94.7513,93.8781,94.677,34912955,0
+TLT.US,D,20230714,000000,94.5199,94.719,94.0684,94.119,19983598,0
+TLT.US,D,20230717,000000,94.0639,94.3005,93.775,94.166,20262621,0
+TLT.US,D,20230718,000000,94.5933,94.8403,94.3803,94.5933,16586941,0
+TLT.US,D,20230719,000000,94.7796,95.69,94.5246,95.6614,29264043,0
+TLT.US,D,20230720,000000,94.9844,95.0681,94.1096,94.5009,61289851,0
+TLT.US,D,20230721,000000,94.9281,95.1005,94.4349,94.5291,22231181,0
+TLT.US,D,20230724,000000,94.765,94.9187,94.1283,94.1849,18883456,0
+TLT.US,D,20230725,000000,93.6928,94.3146,93.6649,94.0085,18467883,0
+TLT.US,D,20230726,000000,94.4819,94.4915,93.7807,94.1001,20781786,0
+TLT.US,D,20230727,000000,93.5808,93.7798,91.9084,92.2706,48206922,0
+TLT.US,D,20230728,000000,92.3637,92.7908,92.1311,92.7446,29523944,0
+TLT.US,D,20230731,000000,92.5957,93.2279,92.5678,92.9676,30848937,0
+TLT.US,D,20230801,000000,92.0967,92.1663,91.2208,91.4442,37547005,0
+TLT.US,D,20230802,000000,90.4191,90.601,89.8324,90.4662,40912535,0
+TLT.US,D,20230803,000000,88.6955,88.8169,88.0852,88.379,63802655,0
+TLT.US,D,20230804,000000,88.6585,90.0837,88.6397,89.9442,45152380,0
+TLT.US,D,20230807,000000,89.5529,89.6366,88.9844,89.059,38488799,0
+TLT.US,D,20230808,000000,90.2518,90.727,89.8604,90.0934,25768587,0
+TLT.US,D,20230809,000000,90.2703,90.6521,90.2329,90.5591,21626614,0
+TLT.US,D,20230810,000000,90.4191,90.7127,89.0681,89.0681,39980969,0
+TLT.US,D,20230811,000000,88.7979,89.3243,88.705,88.8635,28712389,0
+TLT.US,D,20230814,000000,88.7142,89.385,88.4253,88.6676,20468437,0
+TLT.US,D,20230815,000000,88.3303,88.7002,88.1086,88.1272,25891488,0
+TLT.US,D,20230816,000000,87.8475,88.3228,87.3257,87.4375,24766361,0
+TLT.US,D,20230817,000000,87.1209,87.2188,86.6737,87.0652,34605855,0
+TLT.US,D,20230818,000000,87.0557,87.7637,86.9359,87.3724,25952319,0
+TLT.US,D,20230821,000000,86.338,86.4315,85.9374,86.2079,31396136,0
+TLT.US,D,20230822,000000,86.3197,86.9112,86.152,86.8692,22884370,0
+TLT.US,D,20230823,000000,87.8665,89.0312,87.8011,89.0219,41098632,0
+TLT.US,D,20230824,000000,88.6397,89.0312,88.4114,88.435,23933708,0
+TLT.US,D,20230825,000000,88.2016,88.9939,88.0621,88.7237,25612650,0
+TLT.US,D,20230828,000000,89.1241,89.1336,88.4156,88.8169,17211618,0
+TLT.US,D,20230829,000000,88.4908,89.9256,88.4629,89.7393,30563317,0
+TLT.US,D,20230830,000000,89.5994,89.8232,89.3384,89.6461,18835144,0
+TLT.US,D,20230831,000000,89.9534,90.4289,89.8463,90.0468,28933681,0
+TLT.US,D,20230901,000000,89.5313,89.55,88.4286,88.6435,34743084,0
+TLT.US,D,20230905,000000,88.1109,88.1155,87.3724,87.4005,31496880,0
+TLT.US,D,20230906,000000,87.9331,87.9522,87.3444,87.6155,25262059,0
+TLT.US,D,20230907,000000,87.849,87.9144,87.55,87.8584,19358156,0
+TLT.US,D,20230908,000000,88.204,88.6903,88.0082,88.1951,18248245,0
+TLT.US,D,20230911,000000,87.5689,87.8304,87.4286,87.5595,18256053,0
+TLT.US,D,20230912,000000,87.7464,88.0735,87.4574,88.0641,21437060,0
+TLT.US,D,20230913,000000,87.7745,88.3447,87.681,88.0455,24965917,0
+TLT.US,D,20230914,000000,87.793,88.0455,87.2884,87.4097,29747111,0
+TLT.US,D,20230915,000000,87.3444,87.3634,86.8772,86.8772,27438345,0
+TLT.US,D,20230918,000000,86.7742,87.4097,86.7461,87.3724,19221105,0
+TLT.US,D,20230919,000000,86.9892,87.3165,86.7277,86.7277,26694429,0
+TLT.US,D,20230920,000000,87.1856,87.4753,86.952,86.9985,31513226,0
+TLT.US,D,20230921,000000,85.3118,85.3863,84.7556,84.7649,64156838,0
+TLT.US,D,20230922,000000,84.8677,85.6107,84.7369,85.4472,31597927,0
+TLT.US,D,20230925,000000,83.7929,84.1482,83.3162,83.3444,48779812,0
+TLT.US,D,20230926,000000,83.5782,83.7559,82.9052,83.0548,40772037,0
+TLT.US,D,20230927,000000,83.6761,83.7559,82.3258,82.6249,50409754,0
+TLT.US,D,20230928,000000,81.8865,82.924,81.4007,82.8771,64455654,0
+TLT.US,D,20230929,000000,83.4287,83.6342,82.3632,82.8866,52441655,0
+TLT.US,D,20231002,000000,82.3335,82.4365,81.2926,81.4991,47683265,0
+TLT.US,D,20231003,000000,80.9179,81.2364,79.5817,79.7458,76118111,0
+TLT.US,D,20231004,000000,80.4116,80.9179,80.0366,80.8708,60032096,0
+TLT.US,D,20231005,000000,80.7255,80.8054,80.2851,80.4678,38141656,0
+TLT.US,D,20231006,000000,78.9397,80.3318,78.8086,79.4928,66971920,0
+TLT.US,D,20231009,000000,80.1582,81.3772,79.6427,81.3585,31385706,0
+TLT.US,D,20231010,000000,80.4865,81.7241,80.1771,81.2459,58391940,0
+TLT.US,D,20231011,000000,82.3616,82.9429,82.1271,82.9429,62417157,0
+TLT.US,D,20231012,000000,82.5491,82.6797,80.5568,80.6929,71450602,0
+TLT.US,D,20231013,000000,82.1271,82.3429,81.7241,82.1365,47148698,0
+TLT.US,D,20231016,000000,80.8054,80.9741,80.5334,80.8146,40862685,0
+TLT.US,D,20231017,000000,79.5866,80.2801,79.2253,79.9239,56477522,0
+TLT.US,D,20231018,000000,79.1085,79.4271,78.6112,79.221,67971102,0
+TLT.US,D,20231019,000000,78.6395,79.2865,77.5709,77.599,93540885,0
+TLT.US,D,20231020,000000,77.8053,78.3207,77.599,78.0394,55666508,0
+TLT.US,D,20231023,000000,77.6365,79.5585,77.271,78.977,75614438,0
+TLT.US,D,20231024,000000,79.1647,80.0179,78.8367,80.0179,49350874,0
+TLT.US,D,20231025,000000,78.7708,78.874,77.9366,78.2365,64784579,0
+TLT.US,D,20231026,000000,78.2646,79.5161,78.1896,79.4365,53016259,0
+TLT.US,D,20231027,000000,78.9303,79.6615,78.5086,79.099,34518829,0
+TLT.US,D,20231030,000000,78.574,79.221,78.0394,78.7426,48027428,0
+TLT.US,D,20231031,000000,79.0942,79.4741,78.3302,78.3584,39752785,0
+TLT.US,D,20231101,000000,79.0604,80.0764,79.0416,80.0576,76862775,0
+TLT.US,D,20231102,000000,81.5392,82.1366,81.1112,81.8825,74131854,0
+TLT.US,D,20231103,000000,83.5477,83.7736,82.3861,82.4375,82585657,0
+TLT.US,D,20231106,000000,81.9106,82.0333,81.4688,81.6381,43945766,0
+TLT.US,D,20231107,000000,82.419,83.2559,82.4001,82.8423,40217160,0
+TLT.US,D,20231108,000000,83.2373,84.3098,83.2091,84.2534,57287831,0
+TLT.US,D,20231109,000000,83.6701,83.755,81.6005,82.3155,94579146,0
+TLT.US,D,20231110,000000,82.9975,83.1856,82.574,82.7764,38898876,0
+TLT.US,D,20231113,000000,82.0519,82.7292,81.7509,82.5883,27277793,0
+TLT.US,D,20231114,000000,84.6673,84.8083,83.9994,84.4603,69802814,0
+TLT.US,D,20231115,000000,83.7356,83.8583,83.0775,83.2752,59745357,0
+TLT.US,D,20231116,000000,84.0086,84.6296,83.9619,84.3098,52589969,0
+TLT.US,D,20231117,000000,84.8178,85.0671,84.3248,84.7048,46878264,0
+TLT.US,D,20231120,000000,84.3098,85.2835,84.3001,85.2222,43069548,0
+TLT.US,D,20231121,000000,85.1377,85.4199,84.5591,85.1849,29466957,0
+TLT.US,D,20231122,000000,85.7209,85.9089,85.0245,85.4859,33181674,0
+TLT.US,D,20231124,000000,84.7614,84.9121,84.4698,84.479,21471889,0
+TLT.US,D,20231127,000000,84.9494,85.928,84.8602,85.8903,42311489,0
+TLT.US,D,20231128,000000,85.5232,86.1066,85.4057,86.0594,47822893,0
+TLT.US,D,20231129,000000,86.6522,87.2026,86.3369,87.1415,65530704,0
+TLT.US,D,20231130,000000,86.5206,86.8215,85.754,86.1349,64332746,0
+TLT.US,D,20231201,000000,86.1715,87.8227,86.0032,87.757,67998830,0
+TLT.US,D,20231204,000000,87.2852,87.6059,86.9074,87.4029,35779738,0
+TLT.US,D,20231205,000000,88.3609,89.2951,88.2998,89.2859,77976684,0
+TLT.US,D,20231206,000000,89.7293,90.6449,89.5312,90.4747,65279666,0
+TLT.US,D,20231207,000000,89.824,90.6734,89.7107,89.9559,50830639,0
+TLT.US,D,20231208,000000,89.1067,89.3849,88.6253,89.22,47481231,0
+TLT.US,D,20231211,000000,88.7197,89.1252,88.2666,89.0312,35931777,0
+TLT.US,D,20231212,000000,88.8516,89.3708,88.6163,89.2951,39203042,0
+TLT.US,D,20231213,000000,89.8142,91.5226,89.6727,91.3904,75052017,0
+TLT.US,D,20231214,000000,92.1641,93.4663,91.9378,93.4663,93034040,0
+TLT.US,D,20231215,000000,93.1362,93.7591,93.0325,93.5703,63515566,0
+TLT.US,D,20231218,000000,92.957,92.957,92.5038,92.8248,36817930,0
+TLT.US,D,20231219,000000,93.2921,93.6741,93.108,93.3249,31808419,0
+TLT.US,D,20231220,000000,93.5327,94.0801,93.0325,93.9571,54284195,0
+TLT.US,D,20231221,000000,94.1271,94.2216,93.1928,93.3628,69120932,0
+TLT.US,D,20231222,000000,93.7875,93.7875,92.7115,92.9335,30988089,0
+TLT.US,D,20231226,000000,92.9948,93.3063,92.938,93.2024,25452051,0
+TLT.US,D,20231227,000000,94.1649,94.8723,93.9007,94.8542,47771112,0
+TLT.US,D,20231228,000000,94.4576,94.9102,93.9571,94.1649,38372373,0
+TLT.US,D,20231229,000000,93.5515,94.1979,93.2356,93.3155,44097767,0
+TLT.US,D,20240102,000000,92.7015,93.0984,92.4851,92.7778,50647595,0
+TLT.US,D,20240103,000000,91.8999,93.2872,91.6829,93.1645,61627559,0
+TLT.US,D,20240104,000000,91.9378,92.1454,91.6027,91.7488,55741329,0
+TLT.US,D,20240105,000000,91.0697,92.1831,90.7959,90.8713,48631518,0
+TLT.US,D,20240108,000000,90.8147,91.8999,90.6824,91.7682,41840397,0
+TLT.US,D,20240109,000000,91.2015,91.6969,91.1497,91.1828,36423676,0
+TLT.US,D,20240110,000000,91.4658,91.5838,90.7117,90.7583,51103632,0
+TLT.US,D,20240111,000000,90.7583,91.3808,90.324,91.2677,83561285,0
+TLT.US,D,20240112,000000,91.3338,91.7964,90.8526,91.0883,41202585,0
+TLT.US,D,20240116,000000,90.2391,90.3996,89.1918,89.484,65396878,0
+TLT.US,D,20240117,000000,89.2765,89.654,88.8613,89.3426,58816690,0
+TLT.US,D,20240118,000000,89.1442,89.2575,88.2477,88.5119,81950807,0
+TLT.US,D,20240119,000000,88.4367,88.8658,88.0117,88.7951,49835375,0
+TLT.US,D,20240122,000000,89.484,89.7293,89.0784,89.3235,37888578,0
+TLT.US,D,20240123,000000,88.6063,88.7007,88.1722,88.6159,37920718,0
+TLT.US,D,20240124,000000,89.1918,89.22,87.8609,88.0967,57829228,0
+TLT.US,D,20240125,000000,88.7101,88.9141,88.3043,88.6724,60419488,0
+TLT.US,D,20240126,000000,88.6442,88.7764,88.2243,88.5026,31022650,0
+TLT.US,D,20240129,000000,89.0029,89.8095,88.8233,89.5218,40524021,0
+TLT.US,D,20240130,000000,90.107,90.4464,89.4086,90.3332,42545652,0
+TLT.US,D,20240131,000000,90.8051,91.4566,90.5975,91.2206,85455703,0
+TLT.US,D,20240201,000000,92.2338,93.4171,92.0158,93.0099,89030960,0
+TLT.US,D,20240202,000000,91.1448,91.4763,90.5955,90.9555,67412066,0
+TLT.US,D,20240205,000000,89.5922,89.8006,89.0146,89.1187,56854098,0
+TLT.US,D,20240206,000000,89.2232,90.0843,89.1957,89.9896,35290218,0
+TLT.US,D,20240207,000000,89.5353,90.1603,89.488,89.5544,42376196,0
+TLT.US,D,20240208,000000,89.0146,89.2799,88.669,89.0337,52904144,0
+TLT.US,D,20240209,000000,88.7684,89.0054,88.6756,88.8536,29523025,0
+TLT.US,D,20240212,000000,88.901,89.1282,88.5225,88.9578,29458557,0
+TLT.US,D,20240213,000000,87.9164,88.1048,87.4146,87.4334,52566967,0
+TLT.US,D,20240214,000000,87.3863,88.0962,87.3197,87.8785,46676465,0
+TLT.US,D,20240215,000000,88.5791,88.7306,88.0489,88.3329,52387444,0
+TLT.US,D,20240216,000000,87.5566,87.9023,87.4243,87.8217,34978946,0
+TLT.US,D,20240220,000000,87.8501,88.2289,87.7838,87.8977,25845252,0
+TLT.US,D,20240221,000000,87.888,87.9497,87.1083,87.2726,38451274,0
+TLT.US,D,20240222,000000,87.4146,87.8217,87.3529,87.6987,47731754,0
+TLT.US,D,20240223,000000,87.8123,88.9949,87.8123,88.8726,40566340,0
+TLT.US,D,20240226,000000,88.9957,89.0243,88.2289,88.6075,29421348,0
+TLT.US,D,20240227,000000,88.2761,88.4941,87.9023,87.9828,31942474,0
+TLT.US,D,20240228,000000,88.1247,88.6122,87.9545,88.5412,36518302,0
+TLT.US,D,20240229,000000,88.8252,89.2799,88.7874,89.1665,53908543,0
+TLT.US,D,20240301,000000,88.7436,89.7598,88.3351,89.7218,48258237,0
+TLT.US,D,20240304,000000,88.9907,89.4225,88.9718,89.3612,25127092,0
+TLT.US,D,20240305,000000,90.4439,90.8711,90.192,90.6337,39718075,0
+TLT.US,D,20240306,000000,90.6907,91.3366,90.6147,91.1654,42718609,0
+TLT.US,D,20240307,000000,91.5169,91.5548,90.681,91.0801,41142880,0
+TLT.US,D,20240308,000000,90.9852,91.2178,90.681,90.9186,26347451,0
+TLT.US,D,20240311,000000,91.137,91.1847,90.5769,90.8711,18729243,0
+TLT.US,D,20240312,000000,90.2634,90.4247,89.9307,90.1111,31130618,0
+TLT.US,D,20240313,000000,89.7503,89.9785,89.4751,89.6743,40295290,0
+TLT.US,D,20240314,000000,89.0191,89.038,88.1928,88.2975,61454241,0
+TLT.US,D,20240315,000000,88.3829,88.5063,88.1216,88.269,36849769,0
+TLT.US,D,20240318,000000,88.0693,88.3163,87.8508,88.0029,31081699,0
+TLT.US,D,20240319,000000,88.1834,88.5823,88.0315,88.2499,28379479,0
+TLT.US,D,20240320,000000,88.4207,89.0761,87.6516,88.2213,45759967,0
+TLT.US,D,20240321,000000,88.5823,88.7344,88.0646,88.4113,36090546,0
+TLT.US,D,20240322,000000,89.456,89.4751,89.0665,89.2566,31863749,0
+TLT.US,D,20240325,000000,88.9974,89.038,88.6108,88.8103,25282450,0
+TLT.US,D,20240326,000000,88.8103,89.1519,88.5929,89.0573,36244645,0
+TLT.US,D,20240327,000000,89.266,89.9404,89.2187,89.9404,52812144,0
+TLT.US,D,20240328,000000,89.7411,90.2442,89.5795,89.8645,36368291,0
+TLT.US,D,20240401,000000,88.8947,88.9044,88.0991,88.1895,51365450,0
+TLT.US,D,20240402,000000,87.256,87.856,87.032,87.7037,45216613,0
+TLT.US,D,20240403,000000,86.9604,87.7132,86.7605,87.6846,47743815,0
+TLT.US,D,20240404,000000,88.2659,88.3896,87.7037,88.3135,50328564,0
+TLT.US,D,20240405,000000,87.3704,87.8371,87.0746,87.0844,44597017,0
+TLT.US,D,20240408,000000,86.9319,87.275,86.8366,87.0746,39752681,0
+TLT.US,D,20240409,000000,87.5407,88.0088,87.5084,87.8846,34145746,0
+TLT.US,D,20240410,000000,86.9034,86.9985,85.8073,85.9693,78045954,0
+TLT.US,D,20240411,000000,86.1219,86.1791,85.2931,85.5788,69002110,0
+TLT.US,D,20240412,000000,86.3695,86.6651,86.0265,86.0361,50268423,0
+TLT.US,D,20240415,000000,85.0167,85.0545,84.3525,84.702,58761516,0
+TLT.US,D,20240416,000000,83.9018,84.4067,83.649,84.1398,47333277,0
+TLT.US,D,20240417,000000,84.6831,85.1642,84.2924,85.0739,60812054,0
+TLT.US,D,20240418,000000,85.0355,85.0641,84.4163,84.6449,46007001,0
+TLT.US,D,20240419,000000,85.1784,85.1784,84.7165,84.9545,47021745,0
+TLT.US,D,20240422,000000,84.5022,84.9211,84.4687,84.8068,26203586,0
+TLT.US,D,20240423,000000,84.5496,85.3217,84.3782,84.8354,28568691,0
+TLT.US,D,20240424,000000,84.3877,84.4543,83.3776,84.2353,51408801,0
+TLT.US,D,20240425,000000,83.3394,83.7587,83.2252,83.6444,51719314,0
+TLT.US,D,20240426,000000,84.0876,84.4305,83.9018,84.0828,33151711,0
+TLT.US,D,20240429,000000,84.4829,84.8213,84.3114,84.7878,41168195,0
+TLT.US,D,20240430,000000,84.2543,84.5496,83.9445,84.0635,43084525,0
+TLT.US,D,20240501,000000,84.7211,85.3044,84.3772,84.6831,62411763,0
+TLT.US,D,20240502,000000,84.3485,85.1131,84.1715,85.0465,61623113,0
+TLT.US,D,20240503,000000,85.9929,86.1748,85.3618,85.9071,52358202,0
+TLT.US,D,20240506,000000,85.9357,86.2991,85.7445,86.2417,24960919,0
+TLT.US,D,20240507,000000,86.9205,87.2459,86.6473,86.7675,31923366,0
+TLT.US,D,20240508,000000,86.3563,86.4999,86.213,86.2417,32598761,0
+TLT.US,D,20240509,000000,85.9357,86.7963,85.8878,86.6624,41420000,0
+TLT.US,D,20240510,000000,86.3278,86.4232,86.0215,86.1748,22917015,0
+TLT.US,D,20240513,000000,86.586,86.6434,86.3563,86.3946,24217692,0
+TLT.US,D,20240514,000000,86.6816,86.9396,86.4618,86.8823,26925113,0
+TLT.US,D,20240515,000000,87.8481,88.2163,87.6188,88.0679,68125261,0
+TLT.US,D,20240516,000000,88.3454,88.3746,87.915,87.9821,39637675,0
+TLT.US,D,20240517,000000,87.6281,87.7812,87.3414,87.3892,25888347,0
+TLT.US,D,20240520,000000,87.0928,87.3175,87.0257,87.1308,18743350,0
+TLT.US,D,20240521,000000,87.7143,87.7526,87.4276,87.5801,16036466,0
+TLT.US,D,20240522,000000,87.2745,87.7619,87.2646,87.6855,39816815,0
+TLT.US,D,20240523,000000,87.7812,87.7812,86.8441,87.1214,53643037,0
+TLT.US,D,20240524,000000,86.9876,87.4656,86.9205,87.3794,20041811,0
+TLT.US,D,20240528,000000,87.3319,87.3605,86.0885,86.1271,48078514,0
+TLT.US,D,20240529,000000,85.4289,85.4816,84.7978,85.0844,47591845,0
+TLT.US,D,20240530,000000,85.6776,86.0312,85.5245,85.9071,30925504,0
+TLT.US,D,20240531,000000,86.5189,86.6911,86.2991,86.4904,43200035,0
+TLT.US,D,20240603,000000,86.9684,87.9565,86.9396,87.8896,44056714,0
+TLT.US,D,20240604,000000,88.4654,89.0408,88.2636,88.9162,44379144,0
+TLT.US,D,20240605,000000,89.2326,89.5688,88.6464,89.5688,44975705,0
+TLT.US,D,20240606,000000,89.156,89.6454,89.0984,89.4343,23858300,0
+TLT.US,D,20240607,000000,88.1102,88.1102,87.6976,87.7935,36728239,0
+TLT.US,D,20240610,000000,87.3139,87.3715,86.9781,87.2083,21462639,0
+TLT.US,D,20240611,000000,87.3445,88.1486,87.2392,88.1102,31609630,0
+TLT.US,D,20240612,000000,89.2521,89.7796,88.7385,88.7722,44351130,0
+TLT.US,D,20240613,000000,89.4441,90.1828,89.1848,90.0773,34490893,0
+TLT.US,D,20240614,000000,90.5951,90.9981,90.4225,90.8351,29991590,0
+TLT.US,D,20240617,000000,89.7317,90.0101,89.5014,89.9332,32350641,0
+TLT.US,D,20240618,000000,90.0866,90.768,89.9332,90.7585,28015888,0
+TLT.US,D,20240620,000000,89.6263,90.1923,89.5591,90.154,31523195,0
+TLT.US,D,20240621,000000,90.4225,90.6517,89.799,90.154,23794744,0
+TLT.US,D,20240624,000000,90.2404,90.5186,89.938,90.5186,59342921,0
+TLT.US,D,20240625,000000,90.2594,90.7201,90.2306,90.6722,24137757,0
+TLT.US,D,20240626,000000,89.5014,89.679,89.3383,89.3767,40114049,0
+TLT.US,D,20240627,000000,89.7317,89.9142,89.6358,89.7317,24117712,0
+TLT.US,D,20240628,000000,89.9332,89.9668,88.0624,88.0624,57446563,0
+TLT.US,D,20240701,000000,87.0334,87.6686,86.4559,86.5425,51670672,0
+TLT.US,D,20240702,000000,87.2837,87.4037,86.7063,87.2163,35535688,0
+TLT.US,D,20240703,000000,87.7552,88.4483,87.6735,88.3616,36947148,0
+TLT.US,D,20240705,000000,88.8141,89.2521,88.4579,89.0931,36253361,0
+TLT.US,D,20240708,000000,89.0739,89.3675,88.7702,89.2857,16721962,0
+TLT.US,D,20240709,000000,89.0065,89.2038,88.429,88.8911,31483326,0
+TLT.US,D,20240710,000000,88.9873,89.2086,88.8048,89.1702,24489718,0
+TLT.US,D,20240711,000000,90.1711,90.6094,89.9692,90.0366,51698109,0
+TLT.US,D,20240712,000000,90.0269,90.4215,89.8439,90.4215,28878089,0
+TLT.US,D,20240715,000000,89.5168,89.8056,89.305,89.3821,39394347,0
+TLT.US,D,20240716,000000,90.0269,90.6813,89.8922,90.6429,37799478,0
+TLT.US,D,20240717,000000,90.4024,90.8641,90.1809,90.6622,30166715,0
+TLT.US,D,20240718,000000,90.1711,90.614,89.8825,89.9692,35897599,0
+TLT.US,D,20240719,000000,89.5552,89.6706,89.3435,89.4398,33416256,0
+TLT.US,D,20240722,000000,89.9016,90.0173,88.843,89.1797,37567433,0
+TLT.US,D,20240723,000000,89.3339,89.5456,89.0259,89.0549,24412338,0
+TLT.US,D,20240724,000000,89.1219,89.3723,88.0439,88.0922,52732170,0
+TLT.US,D,20240725,000000,88.5783,89.3821,88.5156,88.8141,46750072,0
+TLT.US,D,20240726,000000,89.4687,89.6612,89.2375,89.5071,35763265,0
+TLT.US,D,20240729,000000,90.1618,90.1809,89.7284,89.9884,26805325,0
+TLT.US,D,20240730,000000,90.2387,90.5275,89.8056,90.3347,29265960,0
+TLT.US,D,20240731,000000,90.9895,91.2879,90.7102,91.259,49291473,0
+TLT.US,D,20240801,000000,91.8819,92.6205,91.8624,92.0459,79993806,0
+TLT.US,D,20240802,000000,93.6781,95.0012,93.5717,94.9142,95172330,0
+TLT.US,D,20240805,000000,96.2759,96.5126,94.5472,95.4163,93902200,0
+TLT.US,D,20240806,000000,94.7885,95.0398,93.2822,93.2822,63491259,0
+TLT.US,D,20240807,000000,92.6641,93.1469,92.2294,92.6253,53157634,0
+TLT.US,D,20240808,000000,91.8575,92.1327,91.592,92.0555,39156781,0
+TLT.US,D,20240809,000000,93.2049,93.2339,92.7997,92.9633,33281564,0
+TLT.US,D,20240812,000000,92.7412,93.5042,92.5963,93.3013,25121731,0
+TLT.US,D,20240813,000000,93.9679,94.0258,93.6588,93.9483,31443801,0
+TLT.US,D,20240814,000000,94.2091,94.7983,94.1688,94.5375,32445219,0
+TLT.US,D,20240815,000000,93.1034,93.7745,92.915,93.7745,40096902,0
+TLT.US,D,20240816,000000,94.1029,94.1993,93.6876,94.1029,29553075,0
+TLT.US,D,20240819,000000,94.0836,94.7933,94.0692,94.5375,26220103,0
+TLT.US,D,20240820,000000,94.9528,95.4694,94.7596,95.2909,26134331,0
+TLT.US,D,20240821,000000,95.2909,95.8025,94.8464,95.3489,30266526,0
+TLT.US,D,20240822,000000,94.866,94.9334,94.0933,94.4023,34640178,0
+TLT.US,D,20240823,000000,94.8273,95.2909,94.6051,95.0204,33140037,0
+TLT.US,D,20240826,000000,95.3101,95.3174,94.7211,94.779,24021375,0
+TLT.US,D,20240827,000000,94.1511,94.7211,94.0739,94.6148,22270347,0
+TLT.US,D,20240828,000000,94.6534,94.837,94.3783,94.4989,19157502,0
+TLT.US,D,20240829,000000,94.0354,94.2961,93.7988,94.19,25874368,0
+TLT.US,D,20240830,000000,94.3347,94.6292,93.1661,93.1855,44417361,0
+TLT.US,D,20240903,000000,94.5253,95.0097,94.3895,94.7092,50519380,0
+TLT.US,D,20240904,000000,94.8353,95.9494,94.7674,95.9301,42197787,0
+TLT.US,D,20240905,000000,96.2499,96.5781,95.7026,96.4727,48974296,0
+TLT.US,D,20240906,000000,96.4534,97.6458,96.1047,96.463,59249445,0
+TLT.US,D,20240909,000000,96.308,96.9862,96.0755,96.8796,27827002,0
+TLT.US,D,20240910,000000,96.7633,97.7708,96.7149,97.5581,32721252,0
+TLT.US,D,20240911,000000,97.3645,98.0857,97.2285,97.4801,40765111,0
+TLT.US,D,20240912,000000,97.2382,97.4219,96.589,97.0251,43154927,0
+TLT.US,D,20240913,000000,97.3354,97.4801,96.9087,97.2868,26547948,0
+TLT.US,D,20240916,000000,97.4996,98.2177,97.2868,98.1786,31857227,0
+TLT.US,D,20240917,000000,98.3127,98.4786,97.6069,97.7024,32717085,0
+TLT.US,D,20240918,000000,97.1219,97.5931,96.4437,96.4921,50466894,0
+TLT.US,D,20240919,000000,95.8429,96.2208,95.6977,96.1723,41263374,0
+TLT.US,D,20240920,000000,95.9109,96.1579,95.6492,95.8041,38257631,0
+TLT.US,D,20240923,000000,95.436,96.0076,94.971,95.6007,36850212,0
+TLT.US,D,20240924,000000,94.9516,95.8139,94.8062,95.5813,32000782,0
+TLT.US,D,20240925,000000,95.2034,95.2616,94.7481,94.7869,37917723,0
+TLT.US,D,20240926,000000,95.0193,95.189,94.3895,95.0097,34402454,0
+TLT.US,D,20240927,000000,95.4748,95.683,95.1551,95.5039,29226770,0
+TLT.US,D,20240930,000000,95.5717,95.6395,94.8392,95.0484,35306521,0
+TLT.US,D,20241001,000000,96.0357,96.551,95.6324,95.7346,46556792,0
+TLT.US,D,20241002,000000,94.6361,94.9957,94.3445,94.9277,36841506,0
+TLT.US,D,20241003,000000,94.6167,94.782,94.0334,94.0334,40819814,0
+TLT.US,D,20241004,000000,92.7698,93.2753,92.731,92.8767,58610060,0
+TLT.US,D,20241007,000000,92.3227,92.6018,92.1087,92.177,43832983,0
+TLT.US,D,20241008,000000,91.7491,92.3714,91.6957,92.3324,34679852,0
+TLT.US,D,20241009,000000,92.0214,92.2497,91.5937,91.8073,36838335,0
+TLT.US,D,20241010,000000,91.2535,91.4577,90.7967,91.4479,55212068,0
+TLT.US,D,20241011,000000,90.8645,91.4337,90.8082,91.0785,28195263,0
+TLT.US,D,20241014,000000,90.437,91.1563,90.3787,91.1416,29624162,0
+TLT.US,D,20241015,000000,91.8173,92.3421,91.7333,92.2546,47765420,0
+TLT.US,D,20241016,000000,92.7212,92.9447,92.4782,92.6436,33210646,0
+TLT.US,D,20241017,000000,91.652,91.7979,91.0495,91.1758,44677182,0
+TLT.US,D,20241018,000000,91.4187,91.6423,91.2342,91.2436,25985652,0
+TLT.US,D,20241021,000000,90.4174,90.4854,89.6496,89.6496,50929595,0
+TLT.US,D,20241022,000000,90.0577,90.1647,89.5145,89.7371,33020740,0
+TLT.US,D,20241023,000000,89.2705,89.7857,89.0955,89.4941,34314282,0
+TLT.US,D,20241024,000000,89.6496,90.398,89.3872,90.0677,33443057,0
+TLT.US,D,20241025,000000,90.3884,90.4345,89.4456,89.5621,29492185,0
+TLT.US,D,20241028,000000,89.6886,89.7079,88.8574,89.3191,34110805,0
+TLT.US,D,20241029,000000,88.6192,89.4844,88.4383,89.4552,47884917,0
+TLT.US,D,20241030,000000,90.2426,90.675,89.5816,89.7177,43158548,0
+TLT.US,D,20241031,000000,89.6205,90.3397,89.2997,89.8634,53675474,0
+TLT.US,D,20241101,000000,89.981,90.2297,88.5571,88.5961,82438354,0
+TLT.US,D,20241104,000000,90.0006,90.2833,89.3665,89.9713,51007570,0
+TLT.US,D,20241105,000000,89.7567,90.6053,89.3374,90.4492,48176070,0
+TLT.US,D,20241106,000000,87.4258,88.479,87.3424,87.9719,101400461,0
+TLT.US,D,20241107,000000,88.5083,89.3568,88.4108,89.0739,57645352,0
+TLT.US,D,20241108,000000,89.7274,90.3081,89.5714,90.2053,58193660,0
+TLT.US,D,20241111,000000,89.9713,90.0152,89.3568,89.7665,22935753,0
+TLT.US,D,20241112,000000,89.1132,89.5812,88.2743,88.4205,59375034,0
+TLT.US,D,20241113,000000,89.2545,89.2789,87.5037,87.5817,50250399,0
+TLT.US,D,20241114,000000,88.323,88.7766,88.04,88.0891,54679014,0
+TLT.US,D,20241115,000000,87.6939,88.4108,87.2989,87.8547,75589597,0
+TLT.US,D,20241118,000000,87.4453,88.3523,87.215,88.0107,36971936,0
+TLT.US,D,20241119,000000,88.5766,88.8203,88.3816,88.4596,30334415,0
+TLT.US,D,20241120,000000,87.9233,88.5864,87.884,88.1766,28458406,0
+TLT.US,D,20241121,000000,88.2158,88.6059,87.7769,88.1084,29084169,0
+TLT.US,D,20241122,000000,88.2743,88.4596,87.9233,88.1572,22093290,0
+TLT.US,D,20241125,000000,89.9224,90.4881,89.7128,90.4394,58298101,0
+TLT.US,D,20241126,000000,89.8835,90.1566,89.5422,90.0882,31910494,0
+TLT.US,D,20241127,000000,90.7418,91.0734,90.3809,90.7125,40441133,0
+TLT.US,D,20241129,000000,91.4634,91.6634,91.1318,91.6487,32713823,0
+TLT.US,D,20241202,000000,91.2818,92.1406,91.0177,91.869,40264336,0
+TLT.US,D,20241203,000000,91.9278,92.0255,91.0078,91.0763,33482626,0
+TLT.US,D,20241204,000000,90.6359,92.1822,90.5673,92.0549,36631941,0
+TLT.US,D,20241205,000000,91.7222,92.3778,91.6586,92.2409,24211940,0
+TLT.US,D,20241206,000000,92.7009,92.8281,92.0159,92.3778,32453323,0
+TLT.US,D,20241209,000000,91.9865,92.0354,91.4726,91.5264,31174111,0
+TLT.US,D,20241210,000000,91.0372,91.3112,90.9246,91.0959,29331730,0
+TLT.US,D,20241211,000000,91.086,91.3014,90.1415,90.2345,39592376,0
+TLT.US,D,20241212,000000,89.6866,89.7903,89.0602,89.1386,46356555,0
+TLT.US,D,20241213,000000,88.8646,88.9134,88.1597,88.2283,40346004,0
+TLT.US,D,20241216,000000,88.6197,88.6836,88.1304,88.4926,23993735,0
+TLT.US,D,20241217,000000,88.5904,89.0454,88.5268,88.7079,24359149,0
+TLT.US,D,20241218,000000,88.3945,88.7874,87.579,87.5986,62421530,0
+TLT.US,D,20241219,000000,86.5277,86.8372,85.9726,86.2722,100849360,0
+TLT.US,D,20241220,000000,86.9797,87.353,86.7438,86.7636,46354153,0
+TLT.US,D,20241223,000000,86.6162,86.6848,85.9088,85.9676,33348552,0
+TLT.US,D,20241224,000000,85.5158,86.351,85.4568,86.3312,22776483,0
+TLT.US,D,20241226,000000,85.6828,86.4197,85.673,86.2821,20352624,0
+TLT.US,D,20241227,000000,85.9481,86.238,85.5354,85.5748,27748241,0
+TLT.US,D,20241230,000000,86.292,86.4932,86.1347,86.2625,49384433,0
+TLT.US,D,20241231,000000,86.5866,86.7342,85.732,85.8007,32486196,0
+TLT.US,D,20250102,000000,86.2625,86.5721,85.6828,86.0365,28337535,0
+TLT.US,D,20250103,000000,86.1839,86.3411,85.6533,85.7614,22353655,0
+TLT.US,D,20250106,000000,85.5255,85.7025,85.1523,85.3783,30770335,0
+TLT.US,D,20250107,000000,85.0833,85.2504,84.2877,84.4154,42501459,0
+TLT.US,D,20250108,000000,83.9733,84.6906,83.8455,84.5235,45385554,0
+TLT.US,D,20250110,000000,83.7866,84.3417,83.6688,83.9635,47955618,0
+TLT.US,D,20250113,000000,84.0322,84.1601,83.5508,83.934,33851726,0
+TLT.US,D,20250114,000000,83.7374,83.8652,83.4034,83.7964,34008434,0
+TLT.US,D,20250115,000000,85.1768,85.452,84.8822,85.2407,55085369,0
+TLT.US,D,20250116,000000,85.1228,85.8645,84.7691,85.5158,35268666,0
+TLT.US,D,20250117,000000,85.8989,85.9481,85.5158,85.6631,30408109,0
+TLT.US,D,20250121,000000,86.351,86.6261,86.0955,86.4295,31093108,0
+TLT.US,D,20250122,000000,86.3312,86.4392,85.7909,85.9775,25728968,0
+TLT.US,D,20250123,000000,85.1228,85.4666,85.0098,85.3094,32518472,0
+TLT.US,D,20250124,000000,85.2014,85.7515,85.0833,85.6926,21486623,0
+TLT.US,D,20250127,000000,86.6113,86.8813,86.3116,86.7047,43628208,0
+TLT.US,D,20250128,000000,86.3018,86.6554,86.1241,86.6457,25973954,0
+TLT.US,D,20250129,000000,86.8813,87.0632,86.0955,86.4687,25794456,0
+TLT.US,D,20250130,000000,86.8618,87.1516,86.6261,86.7931,25542184,0
+TLT.US,D,20250131,000000,86.8323,87.1074,85.8989,86.2231,49682496,0
+TLT.US,D,20250203,000000,87.3347,87.8522,86.5706,86.9255,71660714,0
+TLT.US,D,20250204,000000,86.324,87.2113,86.255,87.1917,33888504,0
+TLT.US,D,20250205,000000,88.1975,88.9123,88.1383,88.6312,49017583,0
+TLT.US,D,20250206,000000,88.6017,88.8876,88.291,88.5918,22829628,0
+TLT.US,D,20250207,000000,87.9903,88.1975,87.6895,88.0199,31613942,0
+TLT.US,D,20250210,000000,88.0139,88.2764,87.6058,87.7537,23058955,0
+TLT.US,D,20250211,000000,87.2903,87.4382,87.1375,87.1917,21818545,0
+TLT.US,D,20250212,000000,86.0677,86.3733,85.6437,86.0085,49225527,0
+TLT.US,D,20250213,000000,86.8564,87.6453,86.8368,87.4382,43324784,0
+TLT.US,D,20250214,000000,88.1283,88.4242,87.8722,87.9016,27850743,0
+TLT.US,D,20250218,000000,87.3002,87.5959,86.8071,86.8664,29847130,0
+TLT.US,D,20250219,000000,86.7184,87.2114,86.6544,86.9748,20876644,0
+TLT.US,D,20250220,000000,87.2114,87.5171,87.2114,87.3002,28309871,0
+TLT.US,D,20250221,000000,87.6255,88.6707,87.5762,88.3552,47578602,0
+TLT.US,D,20250224,000000,88.0791,88.7988,88.0101,88.6017,26590338,0
+TLT.US,D,20250225,000000,89.6962,90.2187,89.5285,90.1398,50836935,0
+TLT.US,D,20250226,000000,90.1398,90.7709,89.9228,90.6723,32677780,0
+TLT.US,D,20250227,000000,90.0313,90.5046,89.8637,90.0313,54131589,0
+TLT.US,D,20250228,000000,90.5638,91.1801,90.1893,91.1356,50090022,0
+TLT.US,D,20250303,000000,90.4135,91.6992,90.3739,91.5609,43377062,0
+TLT.US,D,20250304,000000,91.4322,91.7783,90.2701,90.4332,57347152,0
+TLT.US,D,20250305,000000,90.5618,90.7993,89.6222,89.7112,50769418,0
+TLT.US,D,20250306,000000,89.4936,89.8101,88.7555,89.4145,43299518,0
+TLT.US,D,20250307,000000,90.1464,90.1662,89.0041,89.1276,37310384,0
+TLT.US,D,20250310,000000,90.087,90.6261,89.9189,90.0573,41897510,0
+TLT.US,D,20250311,000000,89.9734,90.4931,89.1573,89.4145,41002670,0
+TLT.US,D,20250312,000000,89.0188,89.3946,88.8012,88.8803,33095369,0
+TLT.US,D,20250313,000000,88.6034,89.7211,88.4006,89.6618,39101693,0
+TLT.US,D,20250314,000000,89.0288,89.4243,88.8803,89.187,24929769,0
+TLT.US,D,20250317,000000,89.8101,90.186,89.3946,89.6321,26994565,0
+TLT.US,D,20250318,000000,89.1573,90.0278,89.1376,89.7211,23915470,0
+TLT.US,D,20250319,000000,89.6914,90.2255,89.3946,90.186,31724569,0
+TLT.US,D,20250320,000000,91.1948,91.2345,90.1613,90.2453,36038712,0
+TLT.US,D,20250321,000000,90.3343,90.4382,89.6321,89.7112,29513831,0
+TLT.US,D,20250324,000000,89.2167,89.2711,88.7221,88.7913,28294037,0
+TLT.US,D,20250325,000000,88.5935,89.0979,88.5342,88.7815,22579996,0
+TLT.US,D,20250326,000000,88.4155,88.6183,88.1187,88.198,25442695,0
+TLT.US,D,20250327,000000,87.8813,88.0545,87.6637,87.9407,23935476,0
+TLT.US,D,20250328,000000,88.9001,89.3552,88.8309,89.1573,40308812,0
+TLT.US,D,20250331,000000,90.2354,90.3393,89.3749,90.0376,39252243,0
+TLT.US,D,20250401,000000,90.5792,91.2294,90.5394,90.8174,40094829,0
+TLT.US,D,20250402,000000,91.691,91.691,89.9935,90.7578,43810480,0
+TLT.US,D,20250403,000000,91.8398,92.0483,91.1648,91.1748,57892956,0
+TLT.US,D,20250404,000000,92.9615,93.3983,92.1376,92.1674,93481440,0
+TLT.US,D,20250407,000000,91.2046,91.5122,89.1349,89.388,125913291,0
+TLT.US,D,20250408,000000,88.6237,89.5369,87.5715,87.7005,74408876,0
+TLT.US,D,20250409,000000,86.6284,88.2563,85.2586,88.2167,132326252,0
+TLT.US,D,20250410,000000,87.095,87.5267,85.7153,85.7847,79174038,0
+TLT.US,D,20250411,000000,85.2388,86.6575,84.3752,86.2512,95516329,0
+TLT.US,D,20250414,000000,86.7575,87.0652,86.1768,86.8667,37874803,0
+TLT.US,D,20250415,000000,86.5093,87.5367,86.3952,87.1744,22720931,0
+TLT.US,D,20250416,000000,87.1545,87.8493,86.8269,87.6607,35871043,0
+TLT.US,D,20250417,000000,87.3927,87.5516,86.5887,86.8865,31993631,0
+TLT.US,D,20250421,000000,85.9634,86.4299,85.3479,85.3678,39634591,0
+TLT.US,D,20250422,000000,86.1817,86.3815,85.7648,85.8442,32793170,0
+TLT.US,D,20250423,000000,88.2266,88.4053,86.5293,86.6781,44408627,0
+TLT.US,D,20250424,000000,87.3829,87.7005,87.1149,87.5913,24369930,0
+TLT.US,D,20250425,000000,88.2465,88.4499,87.9437,88.2365,22680662,0
+TLT.US,D,20250428,000000,88.0033,88.8718,87.9605,88.7924,20279595,0
+TLT.US,D,20250429,000000,88.6633,89.5468,88.6385,89.5369,22293368,0
+TLT.US,D,20250430,000000,89.12,89.388,88.6733,88.8123,42946308,0
+TLT.US,D,20250501,000000,88.9294,88.9494,87.973,88.3615,30044106,0
+TLT.US,D,20250502,000000,87.3852,87.7413,87.2158,87.4051,32209667,0
+TLT.US,D,20250505,000000,87.0215,87.0813,86.5084,86.9169,22947792,0
+TLT.US,D,20250506,000000,86.4785,87.2058,86.3191,87.2058,21173567,0
+TLT.US,D,20250507,000000,87.5944,87.8833,87.4948,87.5745,23264581,0
+TLT.US,D,20250508,000000,87.689,87.7339,86.5682,86.5981,25578406,0
+TLT.US,D,20250509,000000,86.6778,86.9867,86.5981,86.7276,17071095,0
+TLT.US,D,20250512,000000,86.0601,86.4586,85.8708,85.9206,32234405,0
+TLT.US,D,20250513,000000,85.811,85.9655,85.1834,85.5719,54112561,0
+TLT.US,D,20250514,000000,85.4324,85.552,84.8845,85.004,42276375,0
+TLT.US,D,20250515,000000,85.3129,86.0003,85.1634,85.7512,59668969,0
+TLT.US,D,20250516,000000,86.5483,86.5682,85.8758,85.9804,31896303,0
+TLT.US,D,20250519,000000,84.5955,85.7971,84.5158,85.7313,49545363,0
+TLT.US,D,20250520,000000,85.1086,85.283,84.745,85.1136,35625007,0
+TLT.US,D,20250521,000000,84.3664,84.74,83.4499,83.659,77339475,0
+TLT.US,D,20250522,000000,83.2117,84.1173,82.9865,84.0974,61977379,0
+TLT.US,D,20250523,000000,84.4561,84.5059,83.9928,84.2369,47314470,0
+TLT.US,D,20250527,000000,85.0339,85.7064,84.8347,85.4125,56984447,0
+TLT.US,D,20250528,000000,85.0937,85.2204,84.6553,85.0439,34936161,0
+TLT.US,D,20250529,000000,85.4524,85.9405,85.3228,85.831,39148601,0
+TLT.US,D,20250530,000000,85.7662,86.1498,85.562,85.9605,49224361,0
+TLT.US,D,20250602,000000,85.29,85.47,84.79,85.16,46213110,0
+TLT.US,D,20250603,000000,85.44,85.735,84.885,85.01,33731261,0
+TLT.US,D,20250604,000000,85.79,86.65,85.645,86.39,57441529,0
+TLT.US,D,20250605,000000,86.68,86.93,86.22,86.45,37715267,0
+TLT.US,D,20250606,000000,85.79,85.925,85.275,85.35,38130095,0
+TLT.US,D,20250609,000000,85.04,85.64,85.035,85.44,26560750,0
+TLT.US,D,20250610,000000,86.095,86.1774,85.515,85.88,24857001,0
+TLT.US,D,20250611,000000,85.81,86.4,85.71,86.14,36334820,0
+TLT.US,D,20250612,000000,86.89,87.2,86.6,87.17,43017814,0
+TLT.US,D,20250613,000000,86.73,86.875,85.775,86.33,49373982,0
+TLT.US,D,20250616,000000,86.08,86.43,85.46,85.46,36496625,0
+TLT.US,D,20250617,000000,86,86.66,85.75,86.5,34521571,0
+TLT.US,D,20250618,000000,86.88,87.09,86.35,86.65,38588982,0
+TLT.US,D,20250620,000000,86.14,86.79,85.95,86.49,26001907,0
+TLT.US,D,20250623,000000,86.93,87.4407,86.77,86.77,36851824,0
+TLT.US,D,20250624,000000,86.47,87.59,86.425,87.4,32959113,0
+TLT.US,D,20250625,000000,87.11,87.51,86.8,87.51,26345293,0
+TLT.US,D,20250626,000000,87.59,87.95,87.2,87.95,30467517,0
+TLT.US,D,20250627,000000,87.57,88.16,87.235,87.39,74993500,0
+TLT.US,D,20250630,000000,87.86,88.435,87.61,88.25,53695166,0
+TLT.US,D,20250701,000000,88.13,88.31,87.66,88.14,38960579,0
+TLT.US,D,20250702,000000,87.19,87.59,87.1,87.58,39382249,0
+TLT.US,D,20250703,000000,87.165,87.29,86.85,86.97,26729101,0
+TLT.US,D,20250707,000000,86.54,86.56,85.92,86.14,38314669,0
+TLT.US,D,20250708,000000,85.57,86.04,85.44,86.03,31406989,0
+TLT.US,D,20250709,000000,86.19,86.93,86.175,86.93,29821887,0
+TLT.US,D,20250710,000000,86.83,87.06,86.485,86.99,24525548,0
+TLT.US,D,20250711,000000,86.23,86.27,85.64,85.79,40764785,0
+TLT.US,D,20250714,000000,85.54,85.88,85.315,85.61,24609530,0
+TLT.US,D,20250715,000000,85.89,85.91,84.9,85.01,40454986,0
+TLT.US,D,20250716,000000,85.275,85.6566,84.19,85.13,65987689,0
+TLT.US,D,20250717,000000,85.22,85.485,84.99,85.11,31875451,0
+TLT.US,D,20250718,000000,85.43,85.46,85.1,85.24,27534948,0
+TLT.US,D,20250721,000000,86.215,86.505,85.96,86,40019530,0
+TLT.US,D,20250722,000000,86.17,86.77,86.11,86.52,35190321,0
+TLT.US,D,20250723,000000,86.05,86.2,85.785,86.04,31008454,0
+TLT.US,D,20250724,000000,85.55,86.24,85.51,85.89,25164761,0
+TLT.US,D,20250725,000000,85.8,86.44,85.72,86.43,27196153,0
+TLT.US,D,20250728,000000,85.99,86.2,85.83,85.87,26812463,0
+TLT.US,D,20250729,000000,86.23,87.34,86.2,87.32,47828275,0
+TLT.US,D,20250730,000000,86.77,86.96,86.56,86.87,40670866,0
+TLT.US,D,20250731,000000,87.13,87.41,86.84,86.92,49814080,0
+TLT.US,D,20250801,000000,87.56,87.93,87.515,87.82,63434525,0
+TLT.US,D,20250804,000000,87.955,88.15,87.65,88.06,36425167,0
+TLT.US,D,20250805,000000,87.85,88.45,87.78,88.33,28586109,0
+TLT.US,D,20250806,000000,87.84,88.045,86.92,87.82,42589347,0
+TLT.US,D,20250807,000000,87.915,88.25,87.59,87.67,29213145,0
+TLT.US,D,20250808,000000,87.36,87.385,87.1546,87.29,21596334,0
+TLT.US,D,20250811,000000,87.54,87.67,87.28,87.39,20100909,0
+TLT.US,D,20250812,000000,86.9,86.9681,86.55,86.95,41087211,0
+TLT.US,D,20250813,000000,87.44,87.81,87.425,87.67,30817493,0
+TLT.US,D,20250814,000000,87.51,87.51,86.89,87.02,33397435,0
+TLT.US,D,20250815,000000,86.66,86.78,86.25,86.4,36343551,0
+TLT.US,D,20250818,000000,86.5,86.54,85.985,86.15,26777514,0
+TLT.US,D,20250819,000000,86.45,86.75,86.445,86.65,28780625,0
+TLT.US,D,20250820,000000,86.59,86.965,86.56,86.84,25912477,0
+TLT.US,D,20250821,000000,86.56,86.675,86.105,86.41,28643888,0
+TLT.US,D,20250822,000000,86.83,87.302,86.72,87.05,49871851,0
+TLT.US,D,20250825,000000,86.725,87.05,86.65,86.8,27011924,0
+TLT.US,D,20250826,000000,86.51,86.79,86.223,86.75,30259346,0
+TLT.US,D,20250827,000000,86.105,86.66,86,86.65,38142761,0
+TLT.US,D,20250828,000000,86.78,87.26,86.66,87.22,32205937,0
+TLT.US,D,20250829,000000,86.76,86.86,86.44,86.6,41686429,0
+TLT.US,D,20250902,000000,85.63,85.84,85.48,85.63,48760602,0
+TLT.US,D,20250903,000000,85.93,86.81,85.89,86.57,52499540,0
+TLT.US,D,20250904,000000,87.02,87.24,86.58,87.23,40501553,0
+TLT.US,D,20250905,000000,88.22,88.61,88.14,88.56,69667951,0
+TLT.US,D,20250908,000000,89.17,89.755,89.12,89.74,54538678,0
+TLT.US,D,20250909,000000,89.4,89.55,88.99,89.23,37126428,0
+TLT.US,D,20250910,000000,89.4,90.065,89.19,89.74,40713570,0
+TLT.US,D,20250911,000000,89.91,90.48,89.9,90.34,46694392,0
+TLT.US,D,20250912,000000,89.83,89.98,89.4919,89.95,32968578,0
+TLT.US,D,20250915,000000,90.15,90.455,90.065,90.16,24820119,0
+TLT.US,D,20250916,000000,90.09,90.495,90.04,90.35,26794226,0
+TLT.US,D,20250917,000000,90.71,91.04,89.87,90.12,49121751,0
+TLT.US,D,20250918,000000,89.26,89.47,88.9,89.19,55717920,0
+TLT.US,D,20250919,000000,89.07,89.225,88.785,89.02,32509221,0
+TLT.US,D,20250922,000000,88.82,88.91,88.54,88.7,24758223,0
+TLT.US,D,20250923,000000,88.965,89.36,88.75,89.32,26689041,0
+TLT.US,D,20250924,000000,89.08,89.16,88.7,88.98,28097977,0
+TLT.US,D,20250925,000000,88.845,89.03,88.46,88.98,29882469,0
+TLT.US,D,20250926,000000,88.99,89.47,88.69,88.9,30955062,0
+TLT.US,D,20250929,000000,89.29,89.74,89.26,89.63,32286167,0
+TLT.US,D,20250930,000000,89.66,90.04,89.21,89.37,38583989,0
+TLT.US,D,20251001,000000,89.45,89.64,89.09,89.29,39408913,0
+TLT.US,D,20251002,000000,89.31,89.69,89.19,89.55,23208338,0
+TLT.US,D,20251003,000000,89.63,89.72,89.27,89.38,25884474,0
+TLT.US,D,20251006,000000,88.71,89.155,88.65,88.67,28370984,0
+TLT.US,D,20251007,000000,88.97,89.38,88.812,89.18,29103348,0
+TLT.US,D,20251008,000000,89.6,89.615,89.13,89.25,22506241,0
+TLT.US,D,20251009,000000,89.17,89.29,89.005,89.18,21578690,0
+TLT.US,D,20251010,000000,89.98,90.72,89.9,90.62,59389374,0
+TLT.US,D,20251013,000000,90.28,90.58,89.86,90.57,28035544,0
+TLT.US,D,20251014,000000,90.65,90.915,90.43,90.86,29800001,0
+TLT.US,D,20251015,000000,90.955,91.3,90.47,90.66,31333909,0
+TLT.US,D,20251016,000000,90.515,91.495,90.45,91.34,39631153,0
+TLT.US,D,20251017,000000,91.25,91.29,90.9,91.2,40240383,0
+TLT.US,D,20251020,000000,91.46,91.56,91.28,91.55,28429283,0
+TLT.US,D,20251021,000000,91.99,92.185,91.9101,92,24514336,0
+TLT.US,D,20251022,000000,91.991,92.175,91.82,92.06,30496152,0
+TLT.US,D,20251023,000000,91.61,91.7851,91.29,91.43,28275142,0
+TLT.US,D,20251024,000000,91.585,91.6,91.16,91.47,28265993,0
+TLT.US,D,20251027,000000,91.32,91.79,91.0944,91.78,30033574,0
+TLT.US,D,20251028,000000,91.85,92.175,91.81,92.02,23564517,0
+TLT.US,D,20251029,000000,91.88,91.89,91.015,91.09,39551593,0
+TLT.US,D,20251030,000000,90.39,90.97,90.3544,90.56,42649215,0
+TLT.US,D,20251031,000000,90.56,90.66,90.2,90.29,38247268,0
+TLT.US,D,20251103,000000,89.62,89.82,89.42,89.74,40752284,0
+TLT.US,D,20251104,000000,89.78,90.06,89.74,89.94,26383782,0
+TLT.US,D,20251105,000000,89.51,89.545,88.88,88.96,44643440,0
+TLT.US,D,20251106,000000,89.56,89.85,89.53,89.76,33027353,0
+TLT.US,D,20251107,000000,89.355,89.87,89.355,89.57,28530051,0
+TLT.US,D,20251110,000000,89.49,89.67,89.385,89.55,24093451,0
+TLT.US,D,20251111,000000,89.95,90.065,89.775,89.96,18942295,0
+TLT.US,D,20251112,000000,89.95,90.32,89.88,90.12,23594938,0
+TLT.US,D,20251113,000000,89.8,89.94,89.38,89.38,33825908,0
+TLT.US,D,20251114,000000,89.79,89.835,88.87,88.87,38550502,0
+TLT.US,D,20251117,000000,89.08,89.3,88.98,89.09,25605782,0
+TLT.US,D,20251118,000000,89.35,89.45,88.8,89.06,31967435,0
+TLT.US,D,20251119,000000,89.225,89.31,88.85,88.88,25782384,0
+TLT.US,D,20251120,000000,88.99,89.42,88.985,89.23,32945001,0
+TLT.US,D,20251121,000000,89.65,89.67,89.195,89.5,41938628,0
+TLT.US,D,20251124,000000,89.95,90.0665,89.7801,90.01,30865695,0
+TLT.US,D,20251125,000000,90.31,90.59,90.13,90.24,36503342,0
+TLT.US,D,20251126,000000,90.15,90.64,89.83,90.64,34098962,0
+TLT.US,D,20251128,000000,90.46,90.5299,89.95,90.21,40704287,0
+TLT.US,D,20251201,000000,88.845,88.99,88.71,88.77,47086647,0
+TLT.US,D,20251202,000000,88.575,88.955,88.46,88.81,27605681,0
+TLT.US,D,20251203,000000,88.92,89.155,88.74,89.06,23278580,0
+TLT.US,D,20251204,000000,88.91,88.93,88.48,88.58,25541459,0
+TLT.US,D,20251205,000000,88.55,88.55,88.045,88.17,32808068,0
+TLT.US,D,20251208,000000,88.185,88.2,87.56,87.88,32255204,0
+TLT.US,D,20251209,000000,88.34,88.345,87.84,87.97,25771792,0
+TLT.US,D,20251210,000000,88,88.52,87.855,88.31,46833512,0
+TLT.US,D,20251211,000000,88.69,88.83,88.16,88.19,26778686,0
+TLT.US,D,20251212,000000,87.375,87.495,87.19,87.34,47030122,0
+TLT.US,D,20251215,000000,87.715,87.88,87.39,87.4,28611787,0
+TLT.US,D,20251216,000000,87.185,87.92,87.17,87.88,41018681,0
+TLT.US,D,20251217,000000,87.625,87.9856,87.5801,87.8,24668305,0
+TLT.US,D,20251218,000000,88.13,88.38,88.07,88.22,39048891,0
+TLT.US,D,20251219,000000,87.605,87.76,87.41,87.55,37858082,0
+TLT.US,D,20251222,000000,87.415,87.4574,87.25,87.36,25547134,0
+TLT.US,D,20251223,000000,87.07,87.58,87.03,87.5,33624059,0
+TLT.US,D,20251224,000000,87.76,88.08,87.65,88.03,25942006,0
+TLT.US,D,20251226,000000,88.1,88.1699,87.6,87.74,26522734,0
+TLT.US,D,20251229,000000,87.95,88.0703,87.79,88.07,29399823,0
+TLT.US,D,20251230,000000,87.74,88.04,87.6744,87.86,25106784,0
+TLT.US,D,20251231,000000,87.68,87.91,87.13,87.16,36500036,0
+TLT.US,D,20260102,000000,87.4,87.41,87.0201,87.03,40731251,0
+TLT.US,D,20260105,000000,87.18,87.52,87.11,87.46,30178030,0
+TLT.US,D,20260106,000000,87.15,87.34,86.9,87.28,39015179,0
+TLT.US,D,20260107,000000,87.84,88.005,87.48,87.79,39930912,0
+TLT.US,D,20260108,000000,87.33,87.55,87.245,87.35,28204899,0
+TLT.US,D,20260109,000000,87.3,88,87.12,87.93,57348793,0
+TLT.US,D,20260112,000000,87.5,87.91,87.41,87.67,36103071,0
+TLT.US,D,20260113,000000,87.88,87.91,87.535,87.82,30451400,0
+TLT.US,D,20260114,000000,87.91,88.43,87.89,88.33,39233477,0
+TLT.US,D,20260115,000000,88.635,88.66,88.31,88.31,37988942,0
+TLT.US,D,20260116,000000,88.13,88.32,87.71,87.8,46382396,0
+TLT.US,D,20260120,000000,86.63,87.03,86.5407,86.65,66009536,0
+TLT.US,D,20260121,000000,86.8,87.48,86.62,87.31,51220133,0
+TLT.US,D,20260122,000000,87.27,87.755,87.14,87.69,42419291,0
+TLT.US,D,20260123,000000,87.83,88.0284,87.495,87.93,35968799,0
+TLT.US,D,20260126,000000,88.395,88.49,88.2,88.35,38882362,0
+TLT.US,D,20260127,000000,88.11,88.25,87.68,87.8,35180128,0
+TLT.US,D,20260128,000000,87.505,87.7,87.29,87.6,38750296,0
+TLT.US,D,20260129,000000,87.15,87.74,87.08,87.62,43854982,0
+TLT.US,D,20260130,000000,87.375,87.56,87.13,87.13,45832193,0
+TLT.US,D,20260202,000000,87.02,87.055,86.55,86.55,38171395,0
+TLT.US,D,20260203,000000,86.485,86.78,86.4284,86.76,27438196,0
+TLT.US,D,20260204,000000,86.63,86.7775,86.46,86.54,37872880,0
+TLT.US,D,20260205,000000,86.93,87.48,86.75,87.48,50268911,0
+TLT.US,D,20260206,000000,87.45,87.54,87.2,87.54,33461764,0
+TLT.US,D,20260209,000000,87.2,87.58,87.03,87.52,24708880,0
+TLT.US,D,20260210,000000,88.24,88.53,88.22,88.53,37253715,0
+TLT.US,D,20260211,000000,88.04,88.475,87.935,88.06,37014010,0
+TLT.US,D,20260212,000000,88.355,89.28,88.35,89.23,48454859,0
+TLT.US,D,20260213,000000,89.63,89.81,89.5224,89.72,56785154,0
+TLT.US,D,20260217,000000,89.93,90.12,89.76,89.87,32356748,0
+TLT.US,D,20260218,000000,89.685,89.86,89.47,89.515,35398641,0
diff --git a/daily/us/nasdaq etfs/tmed.us.txt b/daily/us/nasdaq etfs/tmed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..508496c3277634ea27d7eef3d5ec2dfc3e8b3868
--- /dev/null
+++ b/daily/us/nasdaq etfs/tmed.us.txt	
@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMED.US,D,20250612,000000,25.01,25.26,24.89,25.1296,36173,0
+TMED.US,D,20250613,000000,25.145,25.145,24.9401,24.9401,896,0
+TMED.US,D,20250616,000000,24.95,24.95,24.855,24.855,2101,0
+TMED.US,D,20250617,000000,24.69,24.71,24.4442,24.4442,14083,0
+TMED.US,D,20250618,000000,24.53,24.55,24.4069,24.4069,1757,0
+TMED.US,D,20250620,000000,24.41,24.41,24.3,24.3,111,0
+TMED.US,D,20250623,000000,24.27,24.307,24.27,24.307,150,0
+TMED.US,D,20250624,000000,24.76,24.76,24.7,24.7022,3000,0
+TMED.US,D,20250625,000000,24.76,24.76,24.6966,24.6966,1000,0
+TMED.US,D,20250626,000000,24.73,24.98,24.73,24.8003,17755,0
+TMED.US,D,20250627,000000,24.84,24.84,24.6905,24.6905,227,0
+TMED.US,D,20250630,000000,24.85,24.85,24.66,24.8158,11044,0
+TMED.US,D,20250701,000000,25,25.155,24.97,25.155,2626,0
+TMED.US,D,20250702,000000,25.09,25.12,25.0227,25.0227,1052,0
+TMED.US,D,20250703,000000,25.0881,25.1,25.065,25.0678,1671,0
+TMED.US,D,20250707,000000,25.27,25.27,24.765,24.765,4536,0
+TMED.US,D,20250708,000000,25.06,25.09,24.955,24.955,1756,0
+TMED.US,D,20250709,000000,25.05,25.2198,25.05,25.2198,932,0
+TMED.US,D,20250710,000000,25.55,25.55,25.425,25.425,1106,0
+TMED.US,D,20250711,000000,25.47,25.47,25.109,25.1106,743,0
+TMED.US,D,20250714,000000,25.1636,25.175,25.13,25.175,4778,0
+TMED.US,D,20250715,000000,25.2409,25.2409,24.63,24.6423,16558,0
+TMED.US,D,20250716,000000,24.82,24.925,24.71,24.9134,9228,0
+TMED.US,D,20250717,000000,24.84,24.9199,24.73,24.7564,578,0
+TMED.US,D,20250718,000000,24.8398,24.8398,24.44,24.4486,800,0
+TMED.US,D,20250721,000000,24.4984,24.4984,24.2483,24.2483,1887,0
+TMED.US,D,20250722,000000,24.47,24.669,24.47,24.669,2572,0
+TMED.US,D,20250723,000000,24.88,25.115,24.88,25.115,859,0
+TMED.US,D,20250724,000000,25.12,25.12,24.938,24.938,281,0
+TMED.US,D,20250725,000000,24.99,25.0938,24.975,25.0938,416,0
+TMED.US,D,20250728,000000,25.31,25.31,24.8676,24.8676,1515,0
+TMED.US,D,20250729,000000,24.68,24.73,24.5511,24.5511,791,0
+TMED.US,D,20250730,000000,24.68,24.759,24.5719,24.5719,235,0
+TMED.US,D,20250731,000000,24.58,24.58,24.0298,24.0298,1052,0
+TMED.US,D,20250801,000000,23.91,24.1087,23.91,24.1087,621,0
+TMED.US,D,20250804,000000,24.1957,24.432,24.14,24.432,3342,0
+TMED.US,D,20250805,000000,24.31,24.44,24.31,24.4056,454,0
+TMED.US,D,20250806,000000,24.38,24.38,23.92,23.9798,2281,0
+TMED.US,D,20250807,000000,23.5,23.6061,23.46,23.6061,824,0
+TMED.US,D,20250808,000000,23.68,23.7211,23.68,23.7211,236,0
+TMED.US,D,20250811,000000,23.98,23.98,23.7256,23.7256,807,0
+TMED.US,D,20250812,000000,23.95,24.0476,23.94,24.0476,1375,0
+TMED.US,D,20250813,000000,24.54,24.584,24.54,24.584,322,0
+TMED.US,D,20250814,000000,24.385,24.7042,24.385,24.7042,1888,0
+TMED.US,D,20250815,000000,25.1191,25.22,25.05,25.188,1962,0
+TMED.US,D,20250818,000000,25.36,25.36,25.1474,25.1474,1523,0
+TMED.US,D,20250819,000000,25.17,25.17,25.12,25.1307,482,0
+TMED.US,D,20250820,000000,25.11,25.1551,25.05,25.1551,4227,0
+TMED.US,D,20250821,000000,25.28,25.28,25.145,25.145,1104,0
+TMED.US,D,20250822,000000,25.56,25.56,25.4338,25.4338,2091,0
+TMED.US,D,20250825,000000,25.3,25.3,24.9937,24.9937,467,0
+TMED.US,D,20250904,000000,25.37,25.5142,25.37,25.5142,1240,0
+TMED.US,D,20250905,000000,25.65,25.92,25.65,25.8266,4510,0
+TMED.US,D,20250908,000000,25.8,25.8868,25.8,25.8868,486,0
+TMED.US,D,20250909,000000,25.91,26.0466,25.9099,26.0466,2640,0
+TMED.US,D,20250910,000000,25.9,25.9,25.7,25.7844,2964,0
+TMED.US,D,20250911,000000,26.11,26.285,26.1099,26.285,1257,0
+TMED.US,D,20250912,000000,26.18,26.18,25.9129,25.9129,1060,0
+TMED.US,D,20250915,000000,25.76,25.76,25.6445,25.6445,362,0
+TMED.US,D,20250916,000000,25.79,25.79,25.7468,25.7468,341,0
+TMED.US,D,20250917,000000,25.93,26.03,25.743,25.743,463,0
+TMED.US,D,20250919,000000,26.01,26.01,25.8744,25.8744,1662,0
+TMED.US,D,20250922,000000,26.06,26.101,26.06,26.101,175,0
+TMED.US,D,20250923,000000,25.85,26.18,25.85,26.0516,860,0
+TMED.US,D,20250924,000000,26.11,26.11,26.0719,26.0719,325,0
+TMED.US,D,20250925,000000,25.6,25.6,25.59,25.59,310,0
+TMED.US,D,20250926,000000,26.15,26.1788,26.15,26.1788,298,0
+TMED.US,D,20250929,000000,26.31,26.31,26.0127,26.0913,2546,0
+TMED.US,D,20250930,000000,26.22,26.679,26.22,26.679,851,0
+TMED.US,D,20251001,000000,27.09,27.46,27.09,27.435,3725,0
+TMED.US,D,20251002,000000,27.29,27.5044,27.23,27.5044,2441,0
+TMED.US,D,20251003,000000,28.15,28.15,27.9714,27.9714,2410,0
+TMED.US,D,20251006,000000,28.29,28.29,27.995,27.995,1749,0
+TMED.US,D,20251007,000000,27.94,27.9729,27.8999,27.9729,504,0
+TMED.US,D,20251008,000000,28.0011,28.34,28.0011,28.215,535,0
+TMED.US,D,20251009,000000,28.34,28.35,28.22,28.2227,2538,0
+TMED.US,D,20251010,000000,28.37,28.37,27.622,27.622,1134,0
+TMED.US,D,20251013,000000,27.59,27.825,27.57,27.7041,2017,0
+TMED.US,D,20251014,000000,27.81,27.89,27.7903,27.7903,1186,0
+TMED.US,D,20251015,000000,28.0399,28.1166,28.02,28.1166,1388,0
+TMED.US,D,20251016,000000,28.28,28.28,27.9741,27.9741,696,0
+TMED.US,D,20251017,000000,27.94,28.0853,27.93,28.0853,2356,0
+TMED.US,D,20251020,000000,28.2928,28.54,28.2928,28.5138,4198,0
+TMED.US,D,20251021,000000,28.475,28.5719,28.475,28.5719,605,0
+TMED.US,D,20251022,000000,28.589,28.68,28.48,28.486,1373,0
+TMED.US,D,20251023,000000,28.5427,28.56,28.535,28.552,1439,0
+TMED.US,D,20251024,000000,28.73,28.76,28.6937,28.6937,411,0
+TMED.US,D,20251027,000000,29.08,29.08,28.82,28.9588,2332,0
+TMED.US,D,20251028,000000,29.28,29.28,28.78,28.8392,931,0
+TMED.US,D,20251029,000000,28.52,28.7,28.4097,28.4097,523,0
+TMED.US,D,20251030,000000,28.56,28.6301,28.514,28.514,4878,0
+TMED.US,D,20251031,000000,28.575,28.67,28.509,28.6261,1155,0
+TMED.US,D,20251103,000000,28.73,28.73,28.165,28.4675,7604,0
+TMED.US,D,20251104,000000,28.54,28.54,28.39,28.5054,340,0
+TMED.US,D,20251105,000000,28.43,28.63,28.3759,28.3759,1841,0
+TMED.US,D,20251106,000000,28.21,28.41,28.21,28.3458,930,0
+TMED.US,D,20251107,000000,28.085,28.3244,27.8901,28.3244,3843,0
+TMED.US,D,20251110,000000,28.549,28.5661,28.549,28.5661,456,0
+TMED.US,D,20251111,000000,28.93,29.263,28.93,29.263,1352,0
+TMED.US,D,20251112,000000,29.59,29.71,29.58,29.6673,8505,0
+TMED.US,D,20251113,000000,29.61,29.61,29.2488,29.2488,3933,0
+TMED.US,D,20251114,000000,29.34,29.39,29.1476,29.1476,477,0
+TMED.US,D,20251117,000000,29.37,29.53,29.1603,29.1603,6631,0
+TMED.US,D,20251118,000000,29.16,29.4025,29.065,29.3212,8557,0
+TMED.US,D,20251119,000000,29.4,29.4,29.17,29.2732,1266,0
+TMED.US,D,20251120,000000,29.475,29.52,29.0431,29.0431,2108,0
+TMED.US,D,20251121,000000,29.45,29.92,29.41,29.7418,1869,0
+TMED.US,D,20251124,000000,30.08,30.1,29.9351,29.9351,3359,0
+TMED.US,D,20251125,000000,30.49,30.4925,30.44,30.4925,994,0
+TMED.US,D,20251126,000000,30.52,30.538,30.4921,30.5125,1264,0
+TMED.US,D,20251128,000000,30.43,30.43,30.4025,30.4025,168,0
+TMED.US,D,20251201,000000,30.1,30.1,29.8154,29.8154,1226,0
+TMED.US,D,20251202,000000,29.77,29.77,29.4939,29.4939,805,0
+TMED.US,D,20251203,000000,29.6825,29.8454,29.6825,29.7971,3717,0
+TMED.US,D,20251204,000000,29.8,29.8,29.59,29.7591,16493,0
+TMED.US,D,20251205,000000,29.785,29.785,29.6367,29.6367,12007,0
+TMED.US,D,20251208,000000,29.6268,29.65,29.3921,29.3921,2214,0
+TMED.US,D,20251209,000000,29.571,29.571,29.0336,29.0336,6199,0
+TMED.US,D,20251210,000000,29.1499,29.4263,29.12,29.4263,1635,0
+TMED.US,D,20251211,000000,29.8099,29.8099,29.6376,29.6376,1094,0
+TMED.US,D,20251212,000000,29.77,29.77,29.66,29.745,2243,0
+TMED.US,D,20251215,000000,29.89,29.94,29.89,29.9277,722,0
+TMED.US,D,20251216,000000,29.69,29.6901,29.5,29.6425,2135,0
+TMED.US,D,20251217,000000,29.72,29.72,29.3951,29.3951,8342,0
+TMED.US,D,20251218,000000,29.569,29.64,29.4442,29.4442,3314,0
+TMED.US,D,20251219,000000,29.82,29.945,29.82,29.945,602,0
+TMED.US,D,20251222,000000,29.69,30.1984,29.69,30.1304,1754,0
+TMED.US,D,20251223,000000,29.955,29.955,29.8,29.8074,9269,0
+TMED.US,D,20251224,000000,29.895,30.06,29.895,29.9648,3865,0
+TMED.US,D,20251226,000000,29.8,29.9024,29.8,29.9024,5550,0
+TMED.US,D,20251229,000000,29.865,29.9,29.7953,29.7953,4894,0
+TMED.US,D,20251230,000000,29.88,29.88,29.695,29.7616,7755,0
+TMED.US,D,20251231,000000,29.7599,29.8207,29.7232,29.7232,791,0
+TMED.US,D,20260102,000000,29.62,29.69,29.55,29.6829,879,0
+TMED.US,D,20260105,000000,29.69,29.69,29.19,29.655,9118,0
+TMED.US,D,20260106,000000,29.836,30.239,29.7919,30.235,4532,0
+TMED.US,D,20260107,000000,30.635,30.73,30.475,30.6621,4402,0
+TMED.US,D,20260108,000000,30.74,30.74,30.33,30.4306,4691,0
+TMED.US,D,20260109,000000,30.61,30.61,30.4918,30.4918,1798,0
+TMED.US,D,20260112,000000,30.8,30.8,30.045,30.4485,14722,0
+TMED.US,D,20260113,000000,30.37,30.39,30.22,30.282,8859,0
+TMED.US,D,20260114,000000,30.33,30.61,30.33,30.5922,3611,0
+TMED.US,D,20260115,000000,30.255,30.43,30.16,30.355,1037,0
+TMED.US,D,20260116,000000,30.64,30.64,30.185,30.185,12244,0
+TMED.US,D,20260120,000000,30.15,30.24,30,30.1306,2910,0
+TMED.US,D,20260121,000000,30.35,30.83,30.35,30.8188,6783,0
+TMED.US,D,20260122,000000,31.19,31.19,31.08,31.1185,8514,0
+TMED.US,D,20260123,000000,30.91,30.91,30.7168,30.745,833,0
+TMED.US,D,20260126,000000,30.718,30.79,30.7056,30.7471,5172,0
+TMED.US,D,20260127,000000,30.16,30.28,30.09,30.14,1582,0
+TMED.US,D,20260128,000000,30.24,30.24,29.69,29.7138,7246,0
+TMED.US,D,20260129,000000,29.615,29.65,29.55,29.6312,5630,0
+TMED.US,D,20260130,000000,29.41,29.59,29.41,29.5455,1654,0
+TMED.US,D,20260202,000000,29.77,29.86,29.77,29.822,1508,0
+TMED.US,D,20260203,000000,30.11,30.16,29.46,29.515,2097,0
+TMED.US,D,20260204,000000,29.86,29.86,29.545,29.717,2362,0
+TMED.US,D,20260205,000000,29.51,29.51,28.8922,28.8922,8728,0
+TMED.US,D,20260206,000000,29.4999,29.6292,29.22,29.6292,6133,0
+TMED.US,D,20260209,000000,29.53,29.56,29.43,29.4806,8997,0
+TMED.US,D,20260210,000000,29.47,29.6787,29.3601,29.3809,9591,0
+TMED.US,D,20260211,000000,29.32,29.52,29.32,29.4877,3582,0
+TMED.US,D,20260212,000000,29.95,29.95,29.21,29.303,2132,0
+TMED.US,D,20260213,000000,29.6957,29.8,29.42,29.4576,2350,0
+TMED.US,D,20260217,000000,29.7,29.71,29.5304,29.5803,7268,0
+TMED.US,D,20260218,000000,29.76,29.769,29.745,29.769,802,0
diff --git a/daily/us/nasdaq etfs/tsdd.us.txt b/daily/us/nasdaq etfs/tsdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e8e850b577530767a307158f1e885afaf86a201
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsdd.us.txt	
@@ -0,0 +1,622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSDD.US,D,20230828,000000,380.764,385.522,363.312,376.4,360.85398969187503,0
+TSDD.US,D,20230829,000000,355.062,355.062,326.866,326.866,394.3235911812,0
+TSDD.US,D,20230830,000000,327.932,342.688,325.076,333.412,198.233327088375,0
+TSDD.US,D,20230831,000000,327.932,336.484,327.932,331,40.5921343863,0
+TSDD.US,D,20230901,000000,327.456,360.676,327.456,356.808,461.1367316307,0
+TSDD.US,D,20230905,000000,339.832,339.832,330.312,330.468,70.0907662074,0
+TSDD.US,D,20230906,000000,336.342,349.986,336.342,339.534,1848.3288023973,0
+TSDD.US,D,20230907,000000,347.606,355.694,338.88,339.606,304.251914103525,0
+TSDD.US,D,20230908,000000,338.72,347.606,337.61,346.744,84.96614464710001,0
+TSDD.US,D,20230911,000000,316.192,320.476,292.538,294.186,4443.07383989175,0
+TSDD.US,D,20230912,000000,298.9,304.61,287.636,303.342,2093.2052652712,0
+TSDD.US,D,20230913,000000,296.996,299.534,293.914,293.914,1158.45161162395,0
+TSDD.US,D,20230914,000000,297.312,298.424,289.062,289.63,767.6577712589501,0
+TSDD.US,D,20230915,000000,287.476,294.774,287.318,292.394,1419.7792345519001,0
+TSDD.US,D,20230918,000000,307.784,307.784,299.692,306.276,852.4348221123,0
+TSDD.US,D,20230919,000000,311.116,312.632,302.074,303.082,1145.9083899735,0
+TSDD.US,D,20230920,000000,300.804,311.378,294.298,311.378,362.36674004167503,0
+TSDD.US,D,20230921,000000,318.73,325.236,316.034,323.684,1370.99303577085,0
+TSDD.US,D,20230922,000000,322.062,344.908,320.476,344.02,1335.63249634425,0
+TSDD.US,D,20230925,000000,347.922,356.692,339.548,339.548,2445.48700298085,0
+TSDD.US,D,20230926,000000,349.034,349.034,336.342,344.496,580.51794673575,0
+TSDD.US,D,20230927,000000,349.034,361.726,349.034,352.494,1362.4838150532,0
+TSDD.US,D,20230928,000000,355.38,357.6,340.284,340.284,2134.3646810386504,0
+TSDD.US,D,20230929,000000,333.168,339.514,332.864,332.864,179.57607277417503,0
+TSDD.US,D,20231002,000000,344.274,344.274,329.044,330.398,166.90678859460002,0
+TSDD.US,D,20231003,000000,337.928,340.784,337.928,340.416,264.79434247957505,0
+TSDD.US,D,20231004,000000,334.754,334.754,309.212,309.684,500.84642831294997,0
+TSDD.US,D,20231005,000000,311.432,316.336,307.308,312.078,1108.5308500805002,0
+TSDD.US,D,20231006,000000,326.188,326.188,309.052,309.33,683.88922063875,0
+TSDD.US,D,20231009,000000,321.428,321.428,312.94,312.94,439.517007881475,0
+TSDD.US,D,20231010,000000,317.462,317.462,297.472,305.514,1247.45175720385,0
+TSDD.US,D,20231011,000000,293.822,307.784,293.822,306.452,833.0842238878,0
+TSDD.US,D,20231012,000000,307.15,316.034,304.77,314.226,1702.7265812290502,0
+TSDD.US,D,20231013,000000,315.716,326.35,315.716,326.35,135.202062513375,0
+TSDD.US,D,20231016,000000,333.168,333.168,320.956,322.694,348.499861835175,0
+TSDD.US,D,20231017,000000,328.278,332.534,321.706,321.706,285.972847376775,0
+TSDD.US,D,20231018,000000,325.87,345.066,324.6,343.536,1380.6998505153501,0
+TSDD.US,D,20231019,000000,374.258,399.008,372.354,392.03,4899.5462579439,0
+TSDD.US,D,20231020,000000,406.386,418.206,396.318,414.554,2284.37909072715,0
+TSDD.US,D,20231023,000000,424.234,441.814,402.784,413.972,1992.9855545969504,0
+TSDD.US,D,20231024,000000,398.374,408.052,387.268,401.69,737.59185805665,0
+TSDD.US,D,20231025,000000,404.562,413.694,394.884,413.694,2115.26620787245,0
+TSDD.US,D,20231026,000000,416.46,433.278,407.734,432.504,1393.4951972241001,0
+TSDD.US,D,20231027,000000,413.762,432.166,413.604,428.742,861.70041800485,0
+TSDD.US,D,20231030,000000,415.524,462.168,415.19,459.166,627.91745769615,0
+TSDD.US,D,20231031,000000,462.786,468.974,443.272,447.282,2481.28876125945,0
+TSDD.US,D,20231101,000000,436.132,453.806,430.262,430.93,2170.2925018464002,0
+TSDD.US,D,20231102,000000,410.748,412.336,389.934,389.934,1957.37289011205,0
+TSDD.US,D,20231103,000000,380.446,388.392,369.658,386.482,279.22850206725,0
+TSDD.US,D,20231106,000000,376.004,395.176,372.83,388.274,168.10438262152502,0
+TSDD.US,D,20231107,000000,395.994,395.994,380.288,380.35,348.247736776875,0
+TSDD.US,D,20231108,000000,380.288,386.316,380.288,380.34,43.995822673350006,0
+TSDD.US,D,20231109,000000,386.792,419.948,386.792,412.214,1737.77196433275,0
+TSDD.US,D,20231110,000000,411.542,419.474,398.216,399.084,857.7924796012,0
+TSDD.US,D,20231113,000000,400.912,400.912,371.732,373.466,1234.2151916431,0
+TSDD.US,D,20231114,000000,351.572,352.842,338.562,340.268,1404.4626372601501,0
+TSDD.US,D,20231115,000000,335.548,340.466,324.284,327.524,1197.27887060215,0
+TSDD.US,D,20231116,000000,337.134,349.828,332.692,346.812,698.0712551681501,0
+TSDD.US,D,20231117,000000,361.408,361.408,338.562,344.784,809.1323433493001,0
+TSDD.US,D,20231120,000000,349.192,349.192,339.846,341.352,530.4711226632,0
+TSDD.US,D,20231121,000000,344.274,344.274,325.236,328.884,496.119083469825,0
+TSDD.US,D,20231122,000000,336.104,349.192,336.104,343.902,622.6228314718501,0
+TSDD.US,D,20231124,000000,341.418,342.37,336.658,341.576,433.65510027600004,0
+TSDD.US,D,20231127,000000,347.13,347.13,338.562,340.64,666.3665290869001,0
+TSDD.US,D,20231128,000000,343.322,343.322,317.784,317.94,462.460388186775,0
+TSDD.US,D,20231129,000000,309.37,325.236,308.816,323.146,448.46744745112505,0
+TSDD.US,D,20231130,000000,326.504,335.866,325.236,331.07,1237.4297861364003,0
+TSDD.US,D,20231201,000000,346.67,347.764,332.374,334.078,747.8029229178001,0
+TSDD.US,D,20231204,000000,340.784,344.908,333.962,340.974,730.28023136595,0
+TSDD.US,D,20231205,000000,345.542,345.542,318.89,333.486,1132.92394947105,0
+TSDD.US,D,20231206,000000,325.076,332.422,318.556,332.422,960.1552532709501,0
+TSDD.US,D,20231207,000000,328.646,331.914,326.344,326.344,245.82193184250002,0
+TSDD.US,D,20231208,000000,326.742,326.742,321.904,324.166,147.61922163465,0
+TSDD.US,D,20231211,000000,329.376,333.802,329.376,332.374,1124.79291634085,0
+TSDD.US,D,20231212,000000,337.452,343.148,337.452,339.196,468.07017073395,0
+TSDD.US,D,20231213,000000,342.688,356.014,332.376,333.644,1406.9838878431501,0
+TSDD.US,D,20231214,000000,318.572,318.572,301.756,308.5,1677.26195034075,0
+TSDD.US,D,20231215,000000,308.578,311.908,302.692,304.134,1325.6105252768002,0
+TSDD.US,D,20231218,000000,297.472,306.356,294.14,305.882,730.02810630765,0
+TSDD.US,D,20231219,000000,300.804,300.962,296.028,297.298,623.63133170505,0
+TSDD.US,D,20231220,000000,298.264,314.448,292.87,314.13,757.1945813395,0
+TSDD.US,D,20231221,000000,304.294,308.894,300.138,300.138,852.4348221123,0
+TSDD.US,D,20231222,000000,295.568,304.61,295.25,303.92,1185.7441491849002,0
+TSDD.US,D,20231226,000000,299.868,299.868,296.744,296.744,399.99640499295003,0
+TSDD.US,D,20231227,000000,291.2,291.2,286,289.482,759.5,0
+TSDD.US,D,20231228,000000,283.8,303.4,283.8,303,598.3000000000001,0
+TSDD.US,D,20231229,000000,300,311.6,300,311.4,628.6500000000001,0
+TSDD.US,D,20240102,000000,309.8,318.2,307.4,311,857.95,0
+TSDD.US,D,20240103,000000,320,334.4,320,330.016,344.65000000000003,0
+TSDD.US,D,20240104,000000,326,330.8,322.8,330.8,317.55,0
+TSDD.US,D,20240105,000000,334.2,334.4,329.8,332.66,183.10000000000002,0
+TSDD.US,D,20240108,000000,336.6,336.6,326.366,326.366,161.70000000000002,0
+TSDD.US,D,20240109,000000,339.6,339.6,337.426,337.426,90.7,0
+TSDD.US,D,20240110,000000,343.4,344,337.42,339.982,221.05,0
+TSDD.US,D,20240111,000000,348.8,357.8,348.8,355.158,929.45,0
+TSDD.US,D,20240112,000000,372.2,378.18,361,375.2,1635.2,0
+TSDD.US,D,20240116,000000,384.8,390.38,363.6,372.248,1053.25,0
+TSDD.US,D,20240117,000000,385.2,391.4,383.468,383.468,879.6,0
+TSDD.US,D,20240118,000000,382,401.6,382,393.8,1637.6000000000001,0
+TSDD.US,D,20240119,000000,399.51,405.6,391.4,393.134,1145.95,0
+TSDD.US,D,20240122,000000,392.2,413.4,373.8,406.4,2291.7000000000003,0
+TSDD.US,D,20240123,000000,393.604,407.6,378.6,404,2045.0500000000002,0
+TSDD.US,D,20240124,000000,396.2,413,394.4,408,3052,0
+TSDD.US,D,20240125,000000,479,520.58,472,510.8,8256.95,0
+TSDD.US,D,20240126,000000,491.4,512,491.4,507.6,1905.95,0
+TSDD.US,D,20240129,000000,491.4,500.3,460.8,460.8,2235.35,0
+TSDD.US,D,20240130,000000,440.2,461.7,440,457,1377.65,0
+TSDD.US,D,20240131,000000,471.8,480,451.402,479.834,1025.2,0
+TSDD.US,D,20240201,000000,476.8,494.178,474.2,474.6,376.8,0
+TSDD.US,D,20240202,000000,494.8,507.6,477.32,477.752,1683.5500000000002,0
+TSDD.US,D,20240205,000000,498.958,544.236,498.958,513.178,2762.25,0
+TSDD.US,D,20240206,000000,525,526,482.6,490,1301.4,0
+TSDD.US,D,20240207,000000,473.4,502.66,465.2,476.606,1587.95,0
+TSDD.US,D,20240208,000000,483.3,483.3,458.202,469.6,418.8,0
+TSDD.US,D,20240209,000000,463.8,463.8,447.8,449.4,783.1500000000001,0
+TSDD.US,D,20240212,000000,454.42,475.4,447.4,475.4,1384.8000000000002,0
+TSDD.US,D,20240213,000000,497.6,503.398,478.42,495.6,2043.95,0
+TSDD.US,D,20240214,000000,492,493.82,468.4,469.526,1555.1000000000001,0
+TSDD.US,D,20240215,000000,466.6,466.6,410.688,410.688,2341.7000000000003,0
+TSDD.US,D,20240216,000000,403.6,422,400,412.78,2375.3,0
+TSDD.US,D,20240220,000000,423.8,456.188,419.4,438.8,1737.7,0
+TSDD.US,D,20240221,000000,438.6,443,418,433.978,2085.6,0
+TSDD.US,D,20240222,000000,436.2,448.2,418.8,422.762,4723.6,0
+TSDD.US,D,20240223,000000,429.6,446,422.8,446,885.25,0
+TSDD.US,D,20240226,000000,442.4,442.4,402.58,411.064,1992.6000000000001,0
+TSDD.US,D,20240227,000000,391.8,412.8,360.2,409.288,4223.1,0
+TSDD.US,D,20240228,000000,406.4,413.6,388.2,400,3008.4,0
+TSDD.US,D,20240229,000000,391.856,410,388.2,401.8,1822.5,0
+TSDD.US,D,20240301,000000,406.4,414.6,391.8,398.6,1023.4000000000001,0
+TSDD.US,D,20240304,000000,413.2,460.396,413,454.4,2485.2000000000003,0
+TSDD.US,D,20240305,000000,477.8,503.8,471,489.318,7386.5,0
+TSDD.US,D,20240306,000000,492.8,527.398,485,512.8,7399,0
+TSDD.US,D,20240307,000000,526,527.4,493,501.2,3111.75,0
+TSDD.US,D,20240308,000000,485.2,522.2,479.8,519.4,4505.55,0
+TSDD.US,D,20240311,000000,518.8,518.8,477,502.8,5787.85,0
+TSDD.US,D,20240312,000000,504.6,535.78,497.2,508.2,2566.9,0
+TSDD.US,D,20240313,000000,535,553,516.32,553,3522.4,0
+TSDD.US,D,20240314,000000,560,610,541.8,596.2,5688.400000000001,0
+TSDD.US,D,20240315,000000,597.2,611.8,579,591,3914.25,0
+TSDD.US,D,20240318,000000,541,572.2,507.4,514.2,7138,0
+TSDD.US,D,20240319,000000,526.8,550.834,523.8,530,6393.85,0
+TSDD.US,D,20240320,000000,518,532.4,500.2,502.4,2460.9,0
+TSDD.US,D,20240321,000000,496.6,523.586,492,519.6,1631.4,0
+TSDD.US,D,20240322,000000,556.2,559,529.4,532.4,3832.9500000000003,0
+TSDD.US,D,20240325,000000,544.2,544.2,508,521.2,7655.5,0
+TSDD.US,D,20240326,000000,484.6,491.4,452,489.8,7450.25,0
+TSDD.US,D,20240327,000000,469.6,499.4,469.6,478.4,3447.1000000000004,0
+TSDD.US,D,20240328,000000,491,502.416,484,500.2,1955.8000000000002,0
+TSDD.US,D,20240401,000000,498.8,530.602,496,504.8,4883,0
+TSDD.US,D,20240402,000000,565.8,574,550.2,555.6,12363.800000000001,0
+TSDD.US,D,20240403,000000,576.2,577,540.68,543.2,9291.45,0
+TSDD.US,D,20240404,000000,531.8,544.2,488,526.2,12233.300000000001,0
+TSDD.US,D,20240405,000000,538.2,589,527.02,564.6,17009.55,0
+TSDD.US,D,20240408,000000,530.4,538.8,499.6,507.4,9332.550000000001,0
+TSDD.US,D,20240409,000000,510,516.4,473.868,486.4,9218.800000000001,0
+TSDD.US,D,20240410,000000,509.6,524.4,497.6,514.8,8133.35,0
+TSDD.US,D,20240411,000000,510.2,534.2,491.4,499,8508.4,0
+TSDD.US,D,20240412,000000,510,522,503.798,518.6,4290,0
+TSDD.US,D,20240415,000000,524,577,524,577,5538.75,0
+TSDD.US,D,20240416,000000,609.4,630.568,600.208,608.6,9141.65,0
+TSDD.US,D,20240417,000000,602.6,632.4,600,621.2,11311.45,0
+TSDD.US,D,20240418,000000,649.2,673.7,648,665.6,12190.300000000001,0
+TSDD.US,D,20240419,000000,675.6,695.588,658.08,690,13264.85,0
+TSDD.US,D,20240422,000000,752.4,768.8,717.02,738,22085.9,0
+TSDD.US,D,20240423,000000,728.2,747,685.556,710,30669.800000000003,0
+TSDD.US,D,20240424,000000,529.4,584.6,483.094,539.4,47197,0
+TSDD.US,D,20240425,000000,561.4,564.4,484,486.2,35293.700000000004,0
+TSDD.US,D,20240426,000000,491,508.6,475.696,498,22304.600000000002,0
+TSDD.US,D,20240429,000000,376.8,401.212,317.552,342.8,81803.25,0
+TSDD.US,D,20240430,000000,369.4,384.598,356.87,381.8,29678.9,0
+TSDD.US,D,20240501,000000,391.2,400.6,373.6,397,20031.300000000003,0
+TSDD.US,D,20240502,000000,386.2,414.4,379.8,397.2,16520.95,0
+TSDD.US,D,20240503,000000,390.2,404.4,378.9,392,12390.2,0
+TSDD.US,D,20240506,000000,381.4,387.8,365,376.4,11078.900000000001,0
+TSDD.US,D,20240507,000000,387.4,406.602,383.8,405.4,9679.35,0
+TSDD.US,D,20240508,000000,434.8,440.18,414,419.8,13705.85,0
+TSDD.US,D,20240509,000000,419.2,435.8,415.6,432.6,8640.550000000001,0
+TSDD.US,D,20240510,000000,429.4,454.6,429,451,15638.7,0
+TSDD.US,D,20240513,000000,442,448,414.08,432.6,15429.800000000001,0
+TSDD.US,D,20240514,000000,420.4,420.7,395,404.4,14589.300000000001,0
+TSDD.US,D,20240515,000000,391,423.6,391,419.8,10443.75,0
+TSDD.US,D,20240516,000000,420,432.99,412.6,417,6406,0
+TSDD.US,D,20240517,000000,424.4,426.636,395,404,7889.6,0
+TSDD.US,D,20240520,000000,402,421.4,402,415.6,4699.900000000001,0
+TSDD.US,D,20240521,000000,414.8,414.8,360,360.4,17889.8,0
+TSDD.US,D,20240522,000000,377.8,393.4,373,385.4,9884.400000000001,0
+TSDD.US,D,20240523,000000,376.8,415.58,376.8,414,10342.2,0
+TSDD.US,D,20240524,000000,411.8,414.2,385.14,388.2,8825.1,0
+TSDD.US,D,20240528,000000,401.2,413.6,392.2,399,8138.5,0
+TSDD.US,D,20240529,000000,411,411,393.366,399.8,6105.05,0
+TSDD.US,D,20240530,000000,392.2,405.2,373.4,389.8,7733.85,0
+TSDD.US,D,20240531,000000,389.4,412.2,384,393,6787.700000000001,0
+TSDD.US,D,20240603,000000,393.2,408.784,375,401.2,6282.3,0
+TSDD.US,D,20240604,000000,410,412.188,395,408.6,7744.25,0
+TSDD.US,D,20240605,000000,407,420,403.2,407.6,7410.55,0
+TSDD.US,D,20240606,000000,407.6,417.4,386.42,394,6526.450000000001,0
+TSDD.US,D,20240607,000000,400,404.2,388.2,396.2,8718.95,0
+TSDD.US,D,20240610,000000,401.4,414.198,392.798,412.8,5589.8,0
+TSDD.US,D,20240611,000000,414.6,442.806,409.4,428.4,6395.25,0
+TSDD.US,D,20240612,000000,422,429.2,379.136,394.6,10222.900000000001,0
+TSDD.US,D,20240613,000000,346.2,376.2,334.6,371.4,29566.75,0
+TSDD.US,D,20240614,000000,357.4,394,357.4,390,13031.1,0
+TSDD.US,D,20240617,000000,391.2,394.2,343.4,349.2,20906.300000000003,0
+TSDD.US,D,20240618,000000,350.2,367.6,350.2,358.2,19503.55,0
+TSDD.US,D,20240620,000000,358,378,358,371.4,8895,0
+TSDD.US,D,20240621,000000,366.8,373.6,362.002,365.8,3336.5,0
+TSDD.US,D,20240624,000000,359.2,367.6,344.988,367,13853.050000000001,0
+TSDD.US,D,20240625,000000,361.2,369.6,346.4,348.4,11781.150000000001,0
+TSDD.US,D,20240626,000000,350.6,351,310.402,315.4,20024,0
+TSDD.US,D,20240627,000000,319.6,322,308.38,312,13635.45,0
+TSDD.US,D,20240628,000000,305.4,319.3,294.4,310,16955.65,0
+TSDD.US,D,20240701,000000,299.6,299.6,262,271.2,30689,0
+TSDD.US,D,20240702,000000,247.8,251.2,217.2,217.2,110343.6,0
+TSDD.US,D,20240703,000000,210.4,211,185.002,187.6,160162.25,0
+TSDD.US,D,20240705,000000,183.2,194.6,179.2,180.2,110514.3,0
+TSDD.US,D,20240708,000000,186,190,168.8,178,156980.7,0
+TSDD.US,D,20240709,000000,181.8,182,160.398,164.8,214360.7,0
+TSDD.US,D,20240710,000000,164.4,170.38,158.5,164,202079.55000000002,0
+TSDD.US,D,20240711,000000,164.2,192.4,154.8,191,468454.4,0
+TSDD.US,D,20240712,000000,199.2,203.4,174.202,179.6,380699.65,0
+TSDD.US,D,20240715,000000,169,174.63,155.402,173,216164.15000000002,0
+TSDD.US,D,20240716,000000,170.2,182.994,165.8,168.4,210573.35,0
+TSDD.US,D,20240717,000000,173.6,181.8,166.094,179.2,192204.40000000002,0
+TSDD.US,D,20240718,000000,175.4,180.8,166.4,177.8,184772.75,0
+TSDD.US,D,20240719,000000,180.4,195.8,178.4,192.4,129320.8,0
+TSDD.US,D,20240722,000000,182.2,185,170.4,172.6,108286.95000000001,0
+TSDD.US,D,20240723,000000,170.4,180.8,167.2,180,166515.15000000002,0
+TSDD.US,D,20240724,000000,210,225.4,209.2,224.6,199832.1,0
+TSDD.US,D,20240725,000000,224.8,224.8,203.404,214.8,194105.05000000002,0
+TSDD.US,D,20240726,000000,211.4,224.4,211.4,215.8,93309.55,0
+TSDD.US,D,20240729,000000,206.2,206.6,188.004,192.2,120760.35,0
+TSDD.US,D,20240730,000000,192.6,212.4,192.4,207.8,85043.6,0
+TSDD.US,D,20240731,000000,197.8,199.8,185.6,190.4,54704.350000000006,0
+TSDD.US,D,20240801,000000,197,219.198,191,215.4,79261.35,0
+TSDD.US,D,20240802,000000,219.2,237.1,216.8,233.4,85805.95000000001,0
+TSDD.US,D,20240805,000000,284.47,292,242.768,254,91137.5,0
+TSDD.US,D,20240806,000000,247.6,269.8,243.4,250.4,44448.65,0
+TSDD.US,D,20240807,000000,249,271.6,242.2,271.4,45741.200000000004,0
+TSDD.US,D,20240808,000000,260,270.4,247,251.4,40070.200000000004,0
+TSDD.US,D,20240809,000000,256.4,261,247,249.4,33961.4,0
+TSDD.US,D,20240812,000000,251.8,262.2,251.8,255.6,22763.15,0
+TSDD.US,D,20240813,000000,251.2,256.2,227.598,228.4,49149.100000000006,0
+TSDD.US,D,20240814,000000,229.6,248.946,228,243.4,28150.25,0
+TSDD.US,D,20240815,000000,233.4,234.6,208,211.6,44757.8,0
+TSDD.US,D,20240816,000000,217.8,218.6,201.506,208,70357.7,0
+TSDD.US,D,20240819,000000,206.8,212.2,195.202,195.4,47700.65,0
+TSDD.US,D,20240820,000000,191.8,201.4,186.5,199,69772.7,0
+TSDD.US,D,20240821,000000,196,202.6,192.598,195,38815.65,0
+TSDD.US,D,20240822,000000,193.6,218,192.4,217.8,51969,0
+TSDD.US,D,20240823,000000,209.4,210.04,195.6,198,46795.5,0
+TSDD.US,D,20240826,000000,201,214.448,200.6,210.6,41850.350000000006,0
+TSDD.US,D,20240827,000000,210.6,223.1,205.84,218.8,32490.5,0
+TSDD.US,D,20240828,000000,218,232.22,214,226.4,37738,0
+TSDD.US,D,20240829,000000,216.8,225.4,206,225,27524.9,0
+TSDD.US,D,20240830,000000,219.6,223.4,207.4,208,27516.15,0
+TSDD.US,D,20240903,000000,206.2,217,197.4,215,51123.15,0
+TSDD.US,D,20240904,000000,215.4,215.4,191.794,197.4,51304.8,0
+TSDD.US,D,20240905,000000,189.4,192,169.6,178,95793,0
+TSDD.US,D,20240906,000000,174.6,208.8,173,208.8,83588.45000000001,0
+TSDD.US,D,20240909,000000,197.4,202.8,190.8,197.4,53392.25,0
+TSDD.US,D,20240910,000000,191,193.52,179.8,180,58990.05,0
+TSDD.US,D,20240911,000000,183.2,195,176.7,176.8,53534.75,0
+TSDD.US,D,20240912,000000,182.8,183.6,171.942,174.6,70896.1,0
+TSDD.US,D,20240913,000000,177.2,179.8,170.7,174.2,45749,0
+TSDD.US,D,20240916,000000,175.4,184.2,174.7,179.4,41867.200000000004,0
+TSDD.US,D,20240917,000000,175,179.7,167.002,177.8,55737.850000000006,0
+TSDD.US,D,20240918,000000,172.8,179.3,165.966,179,73144.25,0
+TSDD.US,D,20240919,000000,167.6,170.8,152.2,153,114813.95000000001,0
+TSDD.US,D,20240920,000000,155.4,162.8,153,159.8,83292.6,0
+TSDD.US,D,20240923,000000,153.6,155,144.2,144.2,126364.85,0
+TSDD.US,D,20240924,000000,139.8,145.002,136.1,139.2,116626.65000000001,0
+TSDD.US,D,20240925,000000,141.4,141.4,136.3,136.4,63014,0
+TSDD.US,D,20240926,000000,131.4,142.1,131.4,139.4,108124.70000000001,0
+TSDD.US,D,20240927,000000,136,139.4,132.4,132.6,74337.3,0
+TSDD.US,D,20240930,000000,134,137.2,128.2,131.4,98642.75,0
+TSDD.US,D,20241001,000000,130.4,144.5,129.002,135,131643.65,0
+TSDD.US,D,20241002,000000,146,152.402,142.4,144.8,142849.95,0
+TSDD.US,D,20241003,000000,150,157.5,143.796,154.2,78989.35,0
+TSDD.US,D,20241004,000000,147,149.2,141.4,142.6,89085.85,0
+TSDD.US,D,20241007,000000,143.8,153.2,143.2,153.2,66500.3,0
+TSDD.US,D,20241008,000000,149.4,153.2,146.2,148.6,34902.6,0
+TSDD.US,D,20241009,000000,149,154.2,145.052,152.8,48557.200000000004,0
+TSDD.US,D,20241010,000000,151.4,163.4,150.8,155.8,96110.1,0
+TSDD.US,D,20241011,000000,180.2,187.2,175.8,183,129324.85,0
+TSDD.US,D,20241014,000000,179,189.8,176.4,180.6,59636.75,0
+TSDD.US,D,20241015,000000,179.2,184,172.576,180.2,51210.25,0
+TSDD.US,D,20241016,000000,177,181.2,174.8,177.4,45551.350000000006,0
+TSDD.US,D,20241017,000000,177,182.6,176.3,178.2,29693,0
+TSDD.US,D,20241018,000000,178.6,180.6,176.08,178.6,44635.65,0
+TSDD.US,D,20241021,000000,181.4,186.8,179.4,181.8,31814.45,0
+TSDD.US,D,20241022,000000,184.6,187.6,182.9,183.4,36659.8,0
+TSDD.US,D,20241023,000000,185.2,193,182.3,190.8,133980.7,0
+TSDD.US,D,20241024,000000,135,138.8,104.8,107.6,727938.9500000001,0
+TSDD.US,D,20241025,000000,110.8,111.4,99.802,100,712550.7000000001,0
+TSDD.US,D,20241028,000000,99.4,105.2,96.9,104.8,362824.05000000005,0
+TSDD.US,D,20241029,000000,103.6,110.586,103.2,107.6,211160.95,0
+TSDD.US,D,20241030,000000,108.6,110.4,104.396,109,141619.85,0
+TSDD.US,D,20241031,000000,108.6,116.1,107.4,115.8,209653.7,0
+TSDD.US,D,20241101,000000,113.8,118.8,112,116.8,120960.5,0
+TSDD.US,D,20241104,000000,121,126,116.802,122.2,193769.1,0
+TSDD.US,D,20241105,000000,118,118.8,110,113.6,159613.05000000002,0
+TSDD.US,D,20241106,000000,83.6,91.6,79.194,80,844379.75,0
+TSDD.US,D,20241107,000000,80,81.8,74,75.6,404101.30000000005,0
+TSDD.US,D,20241108,000000,74.2,75.1,59.5,63.4,1091253.9000000001,0
+TSDD.US,D,20241111,000000,53.6,57.3,48.6,51.8,1944424.6,0
+TSDD.US,D,20241112,000000,54,59.7,53.12,58,1662552.1500000001,0
+TSDD.US,D,20241113,000000,55.6,60.3,52.6,57.4,1157278.6500000001,0
+TSDD.US,D,20241114,000000,58.4,64.6,57.8,64.4,1350924.4500000002,0
+TSDD.US,D,20241115,000000,64.6,65.194,58.8,60.2,1205286.5,0
+TSDD.US,D,20241118,000000,53,57,50,53.8,1179338.25,0
+TSDD.US,D,20241119,000000,54.8,55.59,51,51.6,669227.6000000001,0
+TSDD.US,D,20241120,000000,51.6,54.8,51.2,52.6,866958.1000000001,0
+TSDD.US,D,20241121,000000,52,54.6,50.8,53.2,734711.3500000001,0
+TSDD.US,D,20241122,000000,53,54,48,49.2,852667.2000000001,0
+TSDD.US,D,20241125,000000,47,53.3,46.8,53,1034193.7000000001,0
+TSDD.US,D,20241126,000000,52.4,54.2,50.6,53.2,643348.8,0
+TSDD.US,D,20241127,000000,52.4,57,52.2,55,573214.1,0
+TSDD.US,D,20241129,000000,54,54.6,51,51.2,267597.95,0
+TSDD.US,D,20241202,000000,49,49.204,46.7,47.6,1148430.85,0
+TSDD.US,D,20241203,000000,49,50,47.8,49.2,643619.2000000001,0
+TSDD.US,D,20241204,000000,48.6,50,47.2,47.2,474435.10000000003,0
+TSDD.US,D,20241205,000000,46.6,46.8,42.8,44.2,1082234.6,0
+TSDD.US,D,20241206,000000,42.6,44,39.6,39.8,895060.15,0
+TSDD.US,D,20241209,000000,37.8,41.8,37,39.4,1250322.3,0
+TSDD.US,D,20241210,000000,39,39.2,35.47,37.2,1391197.55,0
+TSDD.US,D,20241211,000000,35.6,36.998,33.4,33.6,1409445.8,0
+TSDD.US,D,20241212,000000,33,34.324,32.2,33.8,1178486.95,0
+TSDD.US,D,20241213,000000,33.4,34.2,31,31,1144524.1,0
+TSDD.US,D,20241216,000000,30.2,31,27.2,27.4,1622891.5,0
+TSDD.US,D,20241217,000000,25.8,27.8,24.8,25.2,2316756.9,0
+TSDD.US,D,20241218,000000,26.6,30.7,24.2,29.6,2373731.9,0
+TSDD.US,D,20241219,000000,27.8,31.8,27,29.8,2309347.5500000003,0
+TSDD.US,D,20241220,000000,30.8,32.2,28.2,31.6,2257273.15,0
+TSDD.US,D,20241223,000000,30.3,32.6,29.8,30.4,1538121.4500000002,0
+TSDD.US,D,20241224,000000,29.6,29.638,25.9,26,843794.75,0
+TSDD.US,D,20241226,000000,25.6,27.2,25.6,27,1039254.2000000001,0
+TSDD.US,D,20241227,000000,27.4,30.2,27.4,29.4,1113694.55,0
+TSDD.US,D,20241230,000000,31.4,31.788,30,31.4,1201103.1500000001,0
+TSDD.US,D,20241231,000000,30.6,33.8,29.804,33.6,1246694.6,0
+TSDD.US,D,20250102,000000,35.8,38.6,35.4,37.6,1724143.05,0
+TSDD.US,D,20250103,000000,37.2,37.592,31.2,31.6,1292200.55,0
+TSDD.US,D,20250106,000000,29.4,32.8,29,31.4,957153.7000000001,0
+TSDD.US,D,20250107,000000,32.4,34.6,30.866,34,1430946.6,0
+TSDD.US,D,20250108,000000,34.4,35.2,32.6,33.8,1303160.25,0
+TSDD.US,D,20250110,000000,34.6,35.76,33.2,34,1147967.9000000001,0
+TSDD.US,D,20250113,000000,35.96,36.32,32.5,32.51,355254,0
+TSDD.US,D,20250114,000000,30.7,33.93,29.4627,33.65,695366,0
+TSDD.US,D,20250115,000000,31.35,32.0575,28,28.28,865331,0
+TSDD.US,D,20250116,000000,28.87,30.7565,28.83,30.2,481925,0
+TSDD.US,D,20250117,000000,29.02,29.25,26.43,28.36,801187,0
+TSDD.US,D,20250121,000000,27.56,31.01,27.56,28.65,676218,0
+TSDD.US,D,20250122,000000,29.63,30.01,28.15,29.91,545478,0
+TSDD.US,D,20250123,000000,29.85,30.8,29.2417,30.34,442144,0
+TSDD.US,D,20250124,000000,30,31.3,29.55,31.19,400121,0
+TSDD.US,D,20250127,000000,32.96,33.8899,31.21,32.63,676308,0
+TSDD.US,D,20250128,000000,32.79,34.39,32.12,32.53,488553,0
+TSDD.US,D,20250129,000000,33.04,34.69,32.525,34.2,981386,0
+TSDD.US,D,20250130,000000,30.34,34.82,29.92,32.02,1587344,0
+TSDD.US,D,20250131,000000,31.65,31.9,28.97,31.37,1294859,0
+TSDD.US,D,20250203,000000,34.17,36.08,33.81,34.59,1207343,0
+TSDD.US,D,20250204,000000,34.89,35.08,32.86,33.13,1034334,0
+TSDD.US,D,20250205,000000,34,35.96,33.79,35.49,849630,0
+TSDD.US,D,20250206,000000,36.53,38.33,36.11,36.22,1089947,0
+TSDD.US,D,20250207,000000,37.13,38.9893,35.1,38.79,911817,0
+TSDD.US,D,20250210,000000,39.82,41.15,38.55,41.09,1031324,0
+TSDD.US,D,20250211,000000,42.44,47.075,41.47,46.25,1429375,0
+TSDD.US,D,20250212,000000,46.1,46.1,41.29,44,1535815,0
+TSDD.US,D,20250213,000000,41.55,42.4875,38.221,38.9,1378750,0
+TSDD.US,D,20250214,000000,38,40.82,37.72,38.98,1041792,0
+TSDD.US,D,20250218,000000,39.17,40.24,38.3304,39.45,680853,0
+TSDD.US,D,20250219,000000,39.51,39.51,36.5,37.97,676231,0
+TSDD.US,D,20250220,000000,37.7,40.62,37.7,39.25,558333,0
+TSDD.US,D,20250221,000000,39.6323,43.77,39.1017,43.11,780166,0
+TSDD.US,D,20250224,000000,42.92,46.39,41.93,44.845,1298173,0
+TSDD.US,D,20250225,000000,45.8,53.82,45.7632,52.46,2080669,0
+TSDD.US,D,20250226,000000,52.23,57.53,50.3,56.54,1581036,0
+TSDD.US,D,20250227,000000,56.61,60.42,54.29,60.27,1763523,0
+TSDD.US,D,20250228,000000,61.41,63.56,55.17,55.35,1314447,0
+TSDD.US,D,20250303,000000,52.74,61.35,51.31,58.53,1449310,0
+TSDD.US,D,20250304,000000,64.21,68,58.7515,63.76,1993709,0
+TSDD.US,D,20250305,000000,62.37,65.829,60.3808,60.5,1354962,0
+TSDD.US,D,20250306,000000,63.53,68.8,63.3236,67.37,1097175,0
+TSDD.US,D,20250307,000000,69.56,73.8899,65.9572,67.89,1621115,0
+TSDD.US,D,20250310,000000,73.15,89.78,72.7605,88.74,1682898,0
+TSDD.US,D,20250311,000000,85.98,91.68,76.57,81.73,2518972,0
+TSDD.US,D,20250312,000000,69.63,74.07,66.54,69.03,2286439,0
+TSDD.US,D,20250313,000000,69.11,77.3,69.11,73.27,1766877,0
+TSDD.US,D,20250314,000000,69.55,73.265,66.75,67.66,1256572,0
+TSDD.US,D,20250317,000000,70.56,77,70.42,74.22,1623844,0
+TSDD.US,D,20250318,000000,80.53,84,79.2,82,1698662,0
+TSDD.US,D,20250319,000000,77.49,79.3359,70.5,74.45,1402663,0
+TSDD.US,D,20250320,000000,76.17,78.02,73.12,74.49,1445732,0
+TSDD.US,D,20250321,000000,75.38,75.39,65.91,66.35,1494834,0
+TSDD.US,D,20250324,000000,61.14,62.31,50.63,50.79,2721303,0
+TSDD.US,D,20250325,000000,48.78,53.28,47.1513,47.17,2565742,0
+TSDD.US,D,20250326,000000,49.06,54.24,48.32,52.48,3141202,0
+TSDD.US,D,20250327,000000,52.41,52.47,44.84,52.05,3291526,0
+TSDD.US,D,20250328,000000,51.29,56.83,51,55.73,2303486,0
+TSDD.US,D,20250331,000000,61.98,64.24,57.08618,57.53,2481245,0
+TSDD.US,D,20250401,000000,55.51,57.4999,49.6,53.42,2982849,0
+TSDD.US,D,20250402,000000,58.83,60.27,47.03,47.83,4369087,0
+TSDD.US,D,20250403,000000,53.78,55,50.056,53.13,2564026,0
+TSDD.US,D,20250404,000000,57.94,65.49,55.82,64.38,3096369,0
+TSDD.US,D,20250407,000000,72.5,77.62,57.2066,67.39,4277204,0
+TSDD.US,D,20250408,000000,60.58,76.3,57.55,74.09,2836112,0
+TSDD.US,D,20250409,000000,72.07,72.535,38.695,40.98,3727104,0
+TSDD.US,D,20250410,000000,44,50.05,43.2,46.2,3263892,0
+TSDD.US,D,20250411,000000,46.4,50.24,44.29,46.34,2268016,0
+TSDD.US,D,20250414,000000,43.8,48.6,42.87,46.31,1496441,0
+TSDD.US,D,20250415,000000,47.175,47.95,43.94,45.67,1459123,0
+TSDD.US,D,20250416,000000,47.7,52.89,46.403244,50.16,1513809,0
+TSDD.US,D,20250417,000000,49.4,51.77,49.05,50.31,1977191,0
+TSDD.US,D,20250421,000000,54.915,58,54.24,56.07,1353945,0
+TSDD.US,D,20250422,000000,54.4,54.69,48.5301,50.92,2180701,0
+TSDD.US,D,20250423,000000,43.68,48.12,41.73,45.42,3789078,0
+TSDD.US,D,20250424,000000,45.42,45.96,42.24,42.24,2521441,0
+TSDD.US,D,20250425,000000,41.57,42.16,33.39,33.99,5825401,0
+TSDD.US,D,20250428,000000,32.95,36.97,31.64,33.76,4367526,0
+TSDD.US,D,20250429,000000,33.92,35.2797,32.05,32.31,2433714,0
+TSDD.US,D,20250430,000000,35.08,37.039,34.02,34.51,2719226,0
+TSDD.US,D,20250501,000000,35.04,35.08,32.43,34.92,2293918,0
+TSDD.US,D,20250502,000000,33.86,35.1,31.41,33.26,2589417,0
+TSDD.US,D,20250505,000000,33.9,36.26,33.86,34.86,1970870,0
+TSDD.US,D,20250506,000000,36.78,37.08,35.56,36.17,1769240,0
+TSDD.US,D,20250507,000000,35.79,37.27,35.48,35.9,1567479,0
+TSDD.US,D,20250508,000000,35.05,35.05,32.4,33.68,2225889,0
+TSDD.US,D,20250509,000000,32.38,32.45,28.49,30.51,4259019,0
+TSDD.US,D,20250512,000000,25.59,27.82,25.59,26.37,3454291,0
+TSDD.US,D,20250513,000000,26.21,26.66,23.23,23.83,3912968,0
+TSDD.US,D,20250514,000000,22.55,23.39,21.56,21.91,4433655,0
+TSDD.US,D,20250515,000000,22.85,23.505,22.0702,22.49,3998715,0
+TSDD.US,D,20250516,000000,22.03,22.53,21.35,21.58,3069862,0
+TSDD.US,D,20250519,000000,23.25,23.61,22.448,22.55,2753645,0
+TSDD.US,D,20250520,000000,21.79,22.58,20.855,22.32,4331684,0
+TSDD.US,D,20250521,000000,22.25,23.83,21.8713,23.53,3005817,0
+TSDD.US,D,20250522,000000,23.92,23.97,21.7507,22.64,4829109,0
+TSDD.US,D,20250523,000000,23.13,23.665,22.3701,22.84,3314256,0
+TSDD.US,D,20250527,000000,21.75,21.78,19.61,19.72,4768083,0
+TSDD.US,D,20250528,000000,19.53,20.4612,19.514,20.37,2151783,0
+TSDD.US,D,20250529,000000,19.4,20.46,19.15,20.19,2619165,0
+TSDD.US,D,20250530,000000,20.53,21.6758,19.629,21.62,3854234,0
+TSDD.US,D,20250602,000000,21.91,23.18,21.37,22.02,2550739,0
+TSDD.US,D,20250603,000000,21.51,21.9543,20.4175,21.81,2736686,0
+TSDD.US,D,20250604,000000,21.67,23.97,21.67,23.37,3147437,0
+TSDD.US,D,20250605,000000,24.72,31.65,24.46,30.02,11617649,0
+TSDD.US,D,20250606,000000,27.1,28.68,25.69,27.86,8056918,0
+TSDD.US,D,20250609,000000,29.64,30.36,25.145,25.33,6559486,0
+TSDD.US,D,20250610,000000,24.3,24.98,22.2,22.45,4305855,0
+TSDD.US,D,20250611,000000,21.31,22.9154,21.1992,22.4,3174940,0
+TSDD.US,D,20250612,000000,22.91,23.73,21.63,23.42,3790891,0
+TSDD.US,D,20250613,000000,24.2,24.298,21.405,22.53,5572954,0
+TSDD.US,D,20250616,000000,21.74,22.37,21.645,22.02,2130270,0
+TSDD.US,D,20250617,000000,22.42,23.92,22.27,23.73,2638777,0
+TSDD.US,D,20250618,000000,23.6,23.859,21.79,22.88,2918361,0
+TSDD.US,D,20250620,000000,22.11,23.485,21.45,22.87,2564831,0
+TSDD.US,D,20250623,000000,22.12,22.12,17.85,19.12,9744072,0
+TSDD.US,D,20250624,000000,18.26,20.01,18.26,20.01,4037255,0
+TSDD.US,D,20250625,000000,19.71,22.36,19.71,21.52,4279024,0
+TSDD.US,D,20250626,000000,21.89,22.04,21.09,21.77,2090374,0
+TSDD.US,D,20250627,000000,21.98,22.88,21.31,22.05,2462011,0
+TSDD.US,D,20250630,000000,22.63,23.03,21.82,22.89,1932462,0
+TSDD.US,D,20250701,000000,25.68,26.405,24.59,25.33,6175200,0
+TSDD.US,D,20250702,000000,23.34,24.8,22.63,22.83,5050946,0
+TSDD.US,D,20250703,000000,22.56,23.24,22.44,22.9,1879803,0
+TSDD.US,D,20250707,000000,26.36,26.74,25.67,25.97,5039639,0
+TSDD.US,D,20250708,000000,25.45,25.9,24.22,25.31,3066822,0
+TSDD.US,D,20250709,000000,25.32,26.03,24.94,25.64,1611191,0
+TSDD.US,D,20250710,000000,24.91,24.93,23.13,23.22,3187070,0
+TSDD.US,D,20250711,000000,23.58,23.86,22.61,22.7,2829351,0
+TSDD.US,D,20250714,000000,22.14,22.82,21.4,22.21,2696384,0
+TSDD.US,D,20250715,000000,21.83,23.1,21.62,23.07,1923957,0
+TSDD.US,D,20250716,000000,22.78,22.78,21.2,21.45,4035955,0
+TSDD.US,D,20250717,000000,21.26,22.065,21.11,21.76,2113152,0
+TSDD.US,D,20250718,000000,21.45,21.49,20.22,20.38,2837559,0
+TSDD.US,D,20250721,000000,19.8,20.71,19.37,20.52,1551760,0
+TSDD.US,D,20250722,000000,20.4,21.393,19.68,20.09,2662101,0
+TSDD.US,D,20250723,000000,20.22,20.4903,19.59,19.99,4218820,0
+TSDD.US,D,20250724,000000,22.73,23.89,22.73,23.33,4078756,0
+TSDD.US,D,20250725,000000,22.8,22.9,20.5309,21.67,6514291,0
+TSDD.US,D,20250728,000000,21.39,21.7393,19.72,20.39,3917232,0
+TSDD.US,D,20250729,000000,20.37,21.3,20.34,20.91,2489338,0
+TSDD.US,D,20250730,000000,20.8,22.18,20.52,21.22,2336819,0
+TSDD.US,D,20250731,000000,21.13,22.94,20.9247,22.67,1789285,0
+TSDD.US,D,20250801,000000,22.93,24.2,22.52,23.49,3150602,0
+TSDD.US,D,20250804,000000,22.49,23.42,22.04,22.48,2699221,0
+TSDD.US,D,20250805,000000,22.51,23.01,22.039,22.56,2506885,0
+TSDD.US,D,20250806,000000,22.65,22.8029,20.8607,20.94,2805179,0
+TSDD.US,D,20250807,000000,20.97,21.42,20.61,20.63,2411629,0
+TSDD.US,D,20250808,000000,20.73,20.73,19.01,19.69,3786428,0
+TSDD.US,D,20250811,000000,19.06,19.14,17.68,18.56,5719896,0
+TSDD.US,D,20250812,000000,17.91,19.24,17.9,18.38,5190621,0
+TSDD.US,D,20250813,000000,18.3,18.67,17.51,18.54,2620662,0
+TSDD.US,D,20250814,000000,18.96,19.52,18.4387,18.96,1983999,0
+TSDD.US,D,20250815,000000,18.75,19.93,18.56,19.53,1560993,0
+TSDD.US,D,20250818,000000,19.65,19.66,18.875,18.99,1266412,0
+TSDD.US,D,20250819,000000,18.93,19.82,18.4089,19.66,1870419,0
+TSDD.US,D,20250820,000000,19.66,21.42,19.44,20.32,2232802,0
+TSDD.US,D,20250821,000000,20.53,20.96,20.2,20.79,1619735,0
+TSDD.US,D,20250822,000000,20.56,20.85,18.22,18.24,3779968,0
+TSDD.US,D,20250825,000000,18.36,18.76,17.22,17.52,3116759,0
+TSDD.US,D,20250826,000000,17.74,17.81,17,17.02,2116244,0
+TSDD.US,D,20250827,000000,16.98,17.25,16.67,17.24,2176671,0
+TSDD.US,D,20250828,000000,17.07,18.13,16.86,17.59,2561922,0
+TSDD.US,D,20250829,000000,17.48,19.03,17.3174,18.8,3525610,0
+TSDD.US,D,20250902,000000,19.435,19.745,18.895,19.33,2591310,0
+TSDD.US,D,20250903,000000,18.65,19.425,17.7098,18.78,3003867,0
+TSDD.US,D,20250904,000000,18.56,19.07,18.25,18.28,1777043,0
+TSDD.US,D,20250905,000000,17.28,17.62,16.45,16.97,4481731,0
+TSDD.US,D,20250908,000000,16.61,17.55,16.25,17.4,2578434,0
+TSDD.US,D,20250909,000000,17.19,17.66,16.98,17.34,1634510,0
+TSDD.US,D,20250910,000000,17.02,17.43,16.43,17.27,3512263,0
+TSDD.US,D,20250911,000000,17.055,17.29,15.195,15.21,6651398,0
+TSDD.US,D,20250912,000000,15.02,15.07,12.9202,12.96,9237424,0
+TSDD.US,D,20250915,000000,11.19,12.5353,11.0299,12.04,11301124,0
+TSDD.US,D,20250916,000000,11.78,11.96,11.28,11.37,6640670,0
+TSDD.US,D,20250917,000000,11.68,12.008,11.0157,11.16,10512145,0
+TSDD.US,D,20250918,000000,11,11.625,10.815,11.61,10398504,0
+TSDD.US,D,20250919,000000,11.33,11.34,10.9135,11.12,6060089,0
+TSDD.US,D,20250922,000000,10.85,10.94,10.13,10.69,7959551,0
+TSDD.US,D,20250923,000000,10.4,11.2,10.35,11.1,6187409,0
+TSDD.US,D,20250924,000000,10.89,10.93,10.1427,10.22,9786806,0
+TSDD.US,D,20250925,000000,10.58,11.31,10.57,11.11,9754025,0
+TSDD.US,D,20250926,000000,10.87,11.24,10.23,10.24,9067862,0
+TSDD.US,D,20250929,000000,10.04,10.265,9.75,10.09,7880730,0
+TSDD.US,D,20250930,000000,10.15,10.55,10.02,10.04,8674487,0
+TSDD.US,D,20251001,000000,10.08,10.21,9.23,9.38,10674117,0
+TSDD.US,D,20251002,000000,8.95,10.34,8.93,10.33,14743558,0
+TSDD.US,D,20251003,000000,9.98,11.26,9.83,10.62,12358241,0
+TSDD.US,D,20251006,000000,10.08,10.2852,9.4603,9.49,13255559,0
+TSDD.US,D,20251007,000000,9.72,10.34,9.52,10.31,13751931,0
+TSDD.US,D,20251008,000000,10.1,10.69,9.9237,10.05,12955856,0
+TSDD.US,D,20251009,000000,10.38,10.62,10.1601,10.19,7886685,0
+TSDD.US,D,20251010,000000,10.14,11.33,9.85,11.24,13978017,0
+TSDD.US,D,20251013,000000,10.7,10.88,9.97,10.03,9724043,0
+TSDD.US,D,20251014,000000,10.46,10.84,10.105,10.32,10060199,0
+TSDD.US,D,20251015,000000,10.07,10.4556,9.785,10.04,9372331,0
+TSDD.US,D,20251016,000000,10.05,10.68,9.85,10.35,7661667,0
+TSDD.US,D,20251017,000000,10.51,10.59,9.73,9.83,13184679,0
+TSDD.US,D,20251020,000000,9.62,9.77,9.38,9.49,8861083,0
+TSDD.US,D,20251021,000000,9.55,9.705,9.4,9.68,11327393,0
+TSDD.US,D,20251022,000000,9.65,10.27,9.5597,9.86,10478183,0
+TSDD.US,D,20251023,000000,10.69,10.96,9.38,9.39,19280605,0
+TSDD.US,D,20251024,000000,9.48,10.185,9.285,10.04,19427866,0
+TSDD.US,D,20251027,000000,9.75,9.81,8.815,9.17,19505195,0
+TSDD.US,D,20251028,000000,9.08,9.21,8.6,8.84,21701976,0
+TSDD.US,D,20251029,000000,8.77,9.145,8.655,8.81,13379011,0
+TSDD.US,D,20251030,000000,9.21,9.6473,9.06,9.64,12485645,0
+TSDD.US,D,20251031,000000,9.35,9.47,8.87,8.91,12199066,0
+TSDD.US,D,20251103,000000,8.945,9.02,8.25,8.45,17150338,0
+TSDD.US,D,20251104,000000,8.95,9.34,8.75,9.33,16068049,0
+TSDD.US,D,20251105,000000,9.01,9.47,8.411,8.59,17094029,0
+TSDD.US,D,20251106,000000,8.6,9.59,8.39,9.18,18283310,0
+TSDD.US,D,20251107,000000,9.52,10.18,9.52,9.87,13398691,0
+TSDD.US,D,20251110,000000,9.41,9.69,8.95,9.16,13745458,0
+TSDD.US,D,20251111,000000,9.39,9.68,9.2699,9.38,15659678,0
+TSDD.US,D,20251112,000000,9.28,9.9399,9.27,9.76,12331297,0
+TSDD.US,D,20251113,000000,10.13,11.31,10.05,11.07,12156869,0
+TSDD.US,D,20251114,000000,11.945,12.13,10.52,10.94,14550512,0
+TSDD.US,D,20251117,000000,11.245,11.25,9.895,10.69,12930428,0
+TSDD.US,D,20251118,000000,10.89,11.495,10.7,11.1,11028406,0
+TSDD.US,D,20251119,000000,10.83,11.25,10.53,10.95,9100902,0
+TSDD.US,D,20251120,000000,10.37,11.4555,9.625,11.44,15020390,0
+TSDD.US,D,20251121,000000,11.03,12.09,11.01,11.67,8412965,0
+TSDD.US,D,20251124,000000,11.025,11.08,9.87,10.1,13477893,0
+TSDD.US,D,20251125,000000,10.27,10.65,9.965,10.01,10758750,0
+TSDD.US,D,20251126,000000,9.79,10.1202,9.6538,9.67,12675541,0
+TSDD.US,D,20251128,000000,9.67,9.69,9.39,9.52,7825062,0
+TSDD.US,D,20251201,000000,9.74,9.74,9.3666,9.51,21639324,0
+TSDD.US,D,20251202,000000,9.48,9.875,9.23,9.56,12673914,0
+TSDD.US,D,20251203,000000,9.44,9.47,8.73,8.79,20664286,0
+TSDD.US,D,20251204,000000,8.67,8.84,8.47,8.49,25497484,0
+TSDD.US,D,20251205,000000,8.54,8.5867,8.32,8.46,19555691,0
+TSDD.US,D,20251208,000000,8.76,9.2,8.6644,9.04,29805517,0
+TSDD.US,D,20251209,000000,9.13,9.2,8.5152,8.81,27222812,0
+TSDD.US,D,20251210,000000,8.78,8.87,8.3511,8.57,27788084,0
+TSDD.US,D,20251211,000000,8.67,8.99,8.655,8.73,22956090,0
+TSDD.US,D,20251212,000000,8.7,8.945,8.1197,8.27,23357397,0
+TSDD.US,D,20251215,000000,7.905,7.96,7.45,7.7,35671381,0
+TSDD.US,D,20251216,000000,7.8,7.99,7.16,7.22,31868176,0
+TSDD.US,D,20251217,000000,7.265,7.91,7.05,7.88,35109588,0
+TSDD.US,D,20251218,000000,7.52,7.675,7.09,7.34,29326435,0
+TSDD.US,D,20251219,000000,7.19,7.5999,7.135,7.41,25004351,0
+TSDD.US,D,20251222,000000,7.14,7.27,6.87,7.17,26493365,0
+TSDD.US,D,20251223,000000,7.16,7.3499,7.09,7.27,20097922,0
+TSDD.US,D,20251224,000000,7.18,7.53,7.1162,7.27,12861309,0
+TSDD.US,D,20251226,000000,7.3,7.6256,7.178,7.59,16733831,0
+TSDD.US,D,20251229,000000,7.12,7.4,7.11,7.39,20820291,0
+TSDD.US,D,20251230,000000,7.36,7.57,7.28,7.57,23584253,0
+TSDD.US,D,20251231,000000,7.51,7.73,7.49,7.73,20417177,0
+TSDD.US,D,20260102,000000,7.44,8.216,7.43,8.12,31408845,0
+TSDD.US,D,20260105,000000,7.77,7.88,7.4,7.62,24227832,0
+TSDD.US,D,20260106,000000,7.795,8.3999,7.745,8.24,31719313,0
+TSDD.US,D,20260107,000000,8.16,8.32,8.05,8.32,24775677,0
+TSDD.US,D,20260108,000000,8.46,8.59,8.1096,8.14,25895613,0
+TSDD.US,D,20260109,000000,8.15,8.35,7.66,7.8,26001524,0
+TSDD.US,D,20260112,000000,7.94,8.055,7.485,7.67,31736879,0
+TSDD.US,D,20260113,000000,7.63,7.8399,7.575,7.73,28578166,0
+TSDD.US,D,20260114,000000,7.89,8.18,7.84,8,32156208,0
+TSDD.US,D,20260115,000000,7.95,8.0661,7.79,8.04,29317278,0
+TSDD.US,D,20260116,000000,8.005,8.1598,7.7262,8.07,23709428,0
+TSDD.US,D,20260120,000000,8.38,8.8199,8.335,8.75,32030877,0
+TSDD.US,D,20260121,000000,8.66,8.7399,7.965,8.25,36561360,0
+TSDD.US,D,20260122,000000,8.1,8.2,7.56,7.57,42046769,0
+TSDD.US,D,20260123,000000,7.63,7.74,7.465,7.57,27448295,0
+TSDD.US,D,20260126,000000,7.71,8.0799,7.71,8.04,22757299,0
+TSDD.US,D,20260127,000000,7.96,8.22,7.96,8.2,18560062,0
+TSDD.US,D,20260128,000000,8.17,8.24,7.925,8.2,24319907,0
+TSDD.US,D,20260129,000000,7.94,8.82,7.855,8.75,31913935,0
+TSDD.US,D,20260130,000000,8.37,8.495,7.78,8.17,37705820,0
+TSDD.US,D,20260202,000000,8.5,8.775,8.3033,8.5,26457132,0
+TSDD.US,D,20260203,000000,8.41,8.8275,8.23,8.51,33505557,0
+TSDD.US,D,20260204,000000,8.56,9.4151,8.425,9.14,32098467,0
+TSDD.US,D,20260205,000000,9.55,9.97,9.33,9.55,26943852,0
+TSDD.US,D,20260206,000000,9.365,9.51,8.71,8.87,33936306,0
+TSDD.US,D,20260209,000000,8.93,9.045,8.44,8.61,31085846,0
+TSDD.US,D,20260210,000000,8.57,8.62,8.205,8.29,35134569,0
+TSDD.US,D,20260211,000000,8.17,8.4899,7.855,8.18,25978683,0
+TSDD.US,D,20260212,000000,8.08,8.7103,7.87,8.6,34099444,0
+TSDD.US,D,20260213,000000,8.73,8.85,8.315,8.59,39617553,0
+TSDD.US,D,20260217,000000,8.795,9.285,8.745,8.87,33784392,0
+TSDD.US,D,20260218,000000,8.86,8.91,8.6,8.85,32387629,0
diff --git a/daily/us/nasdaq etfs/tsmg.us.txt b/daily/us/nasdaq etfs/tsmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b07ee1c0c3af402c78687a9635042122bd235028
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsmg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMG.US,D,20250115,000000,15.45,15.83,15.38,15.8107,19681,0
+TSMG.US,D,20250116,000000,17.66,18.23,17,17,36033,0
+TSMG.US,D,20250117,000000,16.5705,16.9312,16.531,16.7168,41735,0
+TSMG.US,D,20250121,000000,17.14,17.77,16.76,17.5825,8273,0
+TSMG.US,D,20250122,000000,18.15,18.57,17.95,18.306,6714,0
+TSMG.US,D,20250123,000000,18.43,18.4884,18.269,18.4884,5658,0
+TSMG.US,D,20250124,000000,18.6,18.6,18.011,18.0359,4502,0
+TSMG.US,D,20250127,000000,14.121,14.9689,12.4801,13.2555,66623,0
+TSMG.US,D,20250128,000000,13.6,14.5769,13.38,14.5769,24875,0
+TSMG.US,D,20250129,000000,14.7165,15.12,14.3401,14.6009,25713,0
+TSMG.US,D,20250130,000000,15.14,15.54,15.05,15.4494,11019,0
+TSMG.US,D,20250131,000000,15.55,16.41,15.48,15.6098,17004,0
+TSMG.US,D,20250203,000000,14.1577,14.6147,14.1577,14.2084,8807,0
+TSMG.US,D,20250204,000000,14.546,14.93,14.546,14.8,12305,0
+TSMG.US,D,20250205,000000,14.99,15.639,14.91,15.4022,8734,0
+TSMG.US,D,20250206,000000,15.61,15.6584,15.171,15.6584,6785,0
+TSMG.US,D,20250207,000000,15.98,15.98,15.05,15.05,8262,0
+TSMG.US,D,20250210,000000,15.47,15.47,15.16,15.2663,8244,0
+TSMG.US,D,20250211,000000,14.9,15.4657,14.84,15.4657,7409,0
+TSMG.US,D,20250212,000000,14.87,15.1107,14.83,15.0276,3102,0
+TSMG.US,D,20250213,000000,14.4,14.4099,14,14.3558,6452,0
+TSMG.US,D,20250214,000000,13.8,14.89,13.78,14.6347,18543,0
+TSMG.US,D,20250218,000000,14.8075,14.8075,14.27,14.4499,2796,0
+TSMG.US,D,20250219,000000,14.41,14.41,14.19,14.2247,3439,0
+TSMG.US,D,20250220,000000,13.91,14.12,13.821,14.0788,5912,0
+TSMG.US,D,20250221,000000,14.319,14.36,13.6601,13.8251,2560,0
+TSMG.US,D,20250224,000000,13.66,13.87,13,13,20545,0
+TSMG.US,D,20250225,000000,12.82,12.921,12.39,12.5715,5991,0
+TSMG.US,D,20250226,000000,12.94,13.34,12.94,13.2942,5647,0
+TSMG.US,D,20250227,000000,12.87,12.8829,11.45,11.4789,23490,0
+TSMG.US,D,20250228,000000,10.75,11.41,10.75,11.3091,13502,0
+TSMG.US,D,20250303,000000,11.27,11.28,10.235,10.4119,11821,0
+TSMG.US,D,20250304,000000,10.61,11.61,10.61,11.25,34156,0
+TSMG.US,D,20250305,000000,11.54,11.78,11.33,11.78,17278,0
+TSMG.US,D,20250306,000000,10.9504,11.38,10.7,10.7,9082,0
+TSMG.US,D,20250307,000000,10.7,10.95,10.42,10.7715,4970,0
+TSMG.US,D,20250310,000000,10.38,10.48,9.92,10.03,4899,0
+TSMG.US,D,20250311,000000,10.14,10.2,10,10.08,13454,0
+TSMG.US,D,20250312,000000,10.74,10.85,10.55,10.765,6208,0
+TSMG.US,D,20250313,000000,10.23,10.32,10,10.0806,10208,0
+TSMG.US,D,20250314,000000,10.25,10.3922,10.25,10.3922,3523,0
+TSMG.US,D,20250317,000000,10.39,10.7,10.39,10.6468,22608,0
+TSMG.US,D,20250318,000000,10.07,10.365,10.07,10.3354,11128,0
+TSMG.US,D,20250319,000000,10.2,10.43,10.2,10.4264,3387,0
+TSMG.US,D,20250320,000000,10.71,10.9,10.71,10.8629,1593,0
+TSMG.US,D,20250321,000000,10.57,10.74,10.41,10.74,3688,0
+TSMG.US,D,20250324,000000,11.24,11.499,11.17,11.31,10523,0
+TSMG.US,D,20250325,000000,11.26,11.26,11.15,11.2554,7524,0
+TSMG.US,D,20250326,000000,10.99,11,10.09,10.3,12936,0
+TSMG.US,D,20250327,000000,9.88,9.93,9.63,9.7334,3624,0
+TSMG.US,D,20250328,000000,9.5004,9.5004,9.25,9.4178,5351,0
+TSMG.US,D,20250331,000000,8.75,9.4,8.75,9.4,2854,0
+TSMG.US,D,20250401,000000,9.47,9.72,9.46,9.6953,3990,0
+TSMG.US,D,20250402,000000,9.43,9.96,9.43,9.9212,10172,0
+TSMG.US,D,20250403,000000,8.73,8.89,8.39,8.39,29491,0
+TSMG.US,D,20250404,000000,7.72,7.72,7.14,7.2691,22428,0
+TSMG.US,D,20250407,000000,6.02,7.91,6.02,7.18,42216,0
+TSMG.US,D,20250408,000000,7.74,7.74,6.5547,6.7169,21813,0
+TSMG.US,D,20250409,000000,6.6004,8.5,6.55,8.3338,77236,0
+TSMG.US,D,20250410,000000,7.92,7.92,7.27,7.5831,27033,0
+TSMG.US,D,20250411,000000,8,8.2196,7.88,8.16,13872,0
+TSMG.US,D,20250414,000000,8.3,8.3,7.8379,8,74345,0
+TSMG.US,D,20250415,000000,8.13,8.25,8.09,8.17,21978,0
+TSMG.US,D,20250416,000000,7.45,7.7005,7.32,7.59,26617,0
+TSMG.US,D,20250417,000000,8.06,8.06,7.55,7.57,37957,0
+TSMG.US,D,20250421,000000,7.29,7.29,7.05,7.1892,9482,0
+TSMG.US,D,20250422,000000,7.2,7.58,7.2,7.5186,10012,0
+TSMG.US,D,20250423,000000,8.28,8.34,7.98,8.16,37723,0
+TSMG.US,D,20250424,000000,8.27,8.8,8.27,8.7807,33601,0
+TSMG.US,D,20250425,000000,8.671,8.92,8.53,8.9024,32765,0
+TSMG.US,D,20250428,000000,8.9,8.9,8.4104,8.698,25868,0
+TSMG.US,D,20250429,000000,8.74,8.96,8.74,8.82,11097,0
+TSMG.US,D,20250430,000000,8.68,9.06,8.599,9.06,34327,0
+TSMG.US,D,20250501,000000,9.72,9.887,9.62,9.72,24498,0
+TSMG.US,D,20250502,000000,10.45,10.575,10.2698,10.45,21982,0
+TSMG.US,D,20250505,000000,10.4845,10.4845,10.12,10.12,22645,0
+TSMG.US,D,20250506,000000,9.6795,9.8499,9.5,9.64,7367,0
+TSMG.US,D,20250507,000000,9.741,9.99,9.64,9.85,10914,0
+TSMG.US,D,20250508,000000,9.85,10.185,9.8173,9.98,17945,0
+TSMG.US,D,20250509,000000,10.48,10.5,10.1,10.1,19922,0
+TSMG.US,D,20250512,000000,11.27,11.46,11.06,11.36,19850,0
+TSMG.US,D,20250513,000000,11.48,12.1,11.44,12.09,16281,0
+TSMG.US,D,20250514,000000,12.36,12.37,12.0979,12.17,18868,0
+TSMG.US,D,20250515,000000,11.97,12.16,11.82,12.12,14747,0
+TSMG.US,D,20250516,000000,12.08,12.16,11.97,12.09,6292,0
+TSMG.US,D,20250519,000000,11.45,12.039,11.45,12.02,7881,0
+TSMG.US,D,20250520,000000,11.791,12.01,11.775,12,6761,0
+TSMG.US,D,20250521,000000,11.96,12.1762,11.6803,11.77,6062,0
+TSMG.US,D,20250522,000000,11.7,12.4,11.7,12.31,6030,0
+TSMG.US,D,20250523,000000,11.829,11.9,11.63,11.8,6102,0
+TSMG.US,D,20250527,000000,12.05,12.58,12.04,12.43,27286,0
+TSMG.US,D,20250528,000000,12.29,12.54,12.24,12.26,16941,0
+TSMG.US,D,20250529,000000,12.64,12.64,12.33,12.41,11252,0
+TSMG.US,D,20250530,000000,12.32,12.32,11.7003,11.88,9880,0
+TSMG.US,D,20250602,000000,11.8908,12.15,11.89,12.06,5845,0
+TSMG.US,D,20250603,000000,12.09,12.52,12.09,12.41,6580,0
+TSMG.US,D,20250604,000000,13,13.24,12.98,13.02,23628,0
+TSMG.US,D,20250605,000000,13.4,13.47,13.06,13.17,20358,0
+TSMG.US,D,20250606,000000,13.209,13.51,13.2087,13.36,9916,0
+TSMG.US,D,20250609,000000,13.605,13.91,13.56,13.66,15851,0
+TSMG.US,D,20250610,000000,14.27,14.46,14.1,14.4,15129,0
+TSMG.US,D,20250611,000000,14.74,15.02,14.45,14.6,21584,0
+TSMG.US,D,20250612,000000,14.52,14.88,14.36,14.86,12673,0
+TSMG.US,D,20250613,000000,14.05,14.53,14.0201,14.21,19947,0
+TSMG.US,D,20250616,000000,14.58,15.0992,14.56,14.75,11789,0
+TSMG.US,D,20250617,000000,14.77,14.85,14.56,14.71,8205,0
+TSMG.US,D,20250618,000000,14.545,14.7215,14.51,14.61,6678,0
+TSMG.US,D,20250620,000000,14.64,14.64,13.91,13.98,29836,0
+TSMG.US,D,20250623,000000,13.9035,14.0894,13.73,14,9089,0
+TSMG.US,D,20250624,000000,14.77,15.431768,14.77,15.32,12712,0
+TSMG.US,D,20250625,000000,15.56,15.88,15.5397,15.79,14028,0
+TSMG.US,D,20250626,000000,15.93,16.109,15.7999,16.1,15307,0
+TSMG.US,D,20250627,000000,16.11,16.62,16.11,16.48,22695,0
+TSMG.US,D,20250630,000000,16.16,16.4296,16.0907,16.28,8926,0
+TSMG.US,D,20250701,000000,16.53,16.53,15.63,15.99,20848,0
+TSMG.US,D,20250702,000000,16.334,17.32,16.2847,17.24,19102,0
+TSMG.US,D,20250703,000000,17.45,17.77,17.37,17.37,10539,0
+TSMG.US,D,20250707,000000,16.97,16.975,16.38,16.5957,23636,0
+TSMG.US,D,20250708,000000,16.61,16.679,16.37,16.4028,20392,0
+TSMG.US,D,20250709,000000,16.97,17.159,16.76,17.07,43595,0
+TSMG.US,D,20250710,000000,16.869,16.869,16.4,16.66,41770,0
+TSMG.US,D,20250711,000000,16.86,16.945,16.67,16.71,17883,0
+TSMG.US,D,20250714,000000,16.66,16.66,16.2285,16.6,19679,0
+TSMG.US,D,20250715,000000,17.3,17.78,17.281,17.68,33762,0
+TSMG.US,D,20250716,000000,17.59,17.87,17.3088,17.87,62745,0
+TSMG.US,D,20250717,000000,19.03,19.3299,18.331,18.97,167779,0
+TSMG.US,D,20250718,000000,18.84,18.88,17.86,18.1,101466,0
+TSMG.US,D,20250721,000000,18.1,18.4085,17.881,17.8874,64949,0
+TSMG.US,D,20250722,000000,17.77,17.77,16.87,17.2378,50522,0
+TSMG.US,D,20250723,000000,17.78,18.0575,17.63,18.0575,20604,0
+TSMG.US,D,20250724,000000,18.05,18.28,17.7324,18.2721,21821,0
+TSMG.US,D,20250725,000000,18.24,18.95,18.24,18.8422,29692,0
+TSMG.US,D,20250728,000000,18.48,18.59,18.2174,18.31,37059,0
+TSMG.US,D,20250729,000000,18.42,18.52,18.08,18.15,16051,0
+TSMG.US,D,20250730,000000,18.42,18.6433,18.2,18.4187,19373,0
+TSMG.US,D,20250731,000000,18.94,18.94,18.03,18.2276,30392,0
+TSMG.US,D,20250801,000000,17.3,17.53,16.78,17.2647,33289,0
+TSMG.US,D,20250804,000000,17.57,17.7537,17.435,17.7537,18817,0
+TSMG.US,D,20250805,000000,17.53,17.53,16.55,16.76,40404,0
+TSMG.US,D,20250806,000000,16.56,16.74,16.34,16.632,47518,0
+TSMG.US,D,20250807,000000,18.57,19,18.02,18.1,79521,0
+TSMG.US,D,20250808,000000,18.3,18.3,17.86,18.1194,22530,0
+TSMG.US,D,20250811,000000,18.21,18.61,18.1042,18.1132,27918,0
+TSMG.US,D,20250812,000000,18.37,18.509,18.0879,18.4336,16458,0
+TSMG.US,D,20250813,000000,18.74,18.74,17.82,18.0506,25262,0
+TSMG.US,D,20250814,000000,17.5,18.0052,17.48,18.0052,15372,0
+TSMG.US,D,20250815,000000,17.84,17.9,17.47,17.6574,12904,0
+TSMG.US,D,20250818,000000,17.9,18.13,17.85,18.0039,18237,0
+TSMG.US,D,20250819,000000,17.7771,17.7771,16.7,16.78,31435,0
+TSMG.US,D,20250820,000000,16.02,16.1354,15.43,16.129,35503,0
+TSMG.US,D,20250821,000000,16.23,16.299,15.87,15.9493,9198,0
+TSMG.US,D,20250822,000000,16.04,16.8993,15.9793,16.7114,31904,0
+TSMG.US,D,20250825,000000,16.87,17.29,16.83,17.09,19212,0
+TSMG.US,D,20250826,000000,17.3,17.5,17.2,17.43,13055,0
+TSMG.US,D,20250827,000000,17.07,17.6,17.06,17.5832,33662,0
+TSMG.US,D,20250828,000000,17.5,17.6,17.2316,17.4493,19455,0
+TSMG.US,D,20250829,000000,16.72,16.73,16.32,16.3541,23566,0
+TSMG.US,D,20250902,000000,15.71,16.04,15.7,15.94,61380,0
+TSMG.US,D,20250903,000000,16.39,16.5055,16.05,16.4028,18589,0
+TSMG.US,D,20250904,000000,16.37,16.94,16.3499,16.9266,23288,0
+TSMG.US,D,20250905,000000,17.6,18.25,17.3209,18.0389,53721,0
+TSMG.US,D,20250908,000000,17.89,18.7207,17.89,18.62,37447,0
+TSMG.US,D,20250909,000000,18.66,19.725,18.66,19.2062,62204,0
+TSMG.US,D,20250910,000000,20.37,21.26,20.26,20.69,68864,0
+TSMG.US,D,20250911,000000,20.6,20.8,20.29,20.47,42675,0
+TSMG.US,D,20250912,000000,20.71,20.71,20.395,20.4596,48382,0
+TSMG.US,D,20250915,000000,20.65,20.98,20.4,20.6833,18012,0
+TSMG.US,D,20250916,000000,21.49,21.64,20.74,21.0089,41738,0
+TSMG.US,D,20250917,000000,20.6925,21.27,20.67,21.0821,23359,0
+TSMG.US,D,20250918,000000,20.41,22.26,20.41,21.98,58281,0
+TSMG.US,D,20250919,000000,21.7,21.7,21.1,21.3161,24936,0
+TSMG.US,D,20250922,000000,21.65,23.16,21.65,22.6621,45674,0
+TSMG.US,D,20250923,000000,24.25,24.86,23.9,24.36,53597,0
+TSMG.US,D,20250924,000000,23.97,24.0165,23.3105,24.0165,70837,0
+TSMG.US,D,20250925,000000,22.6,23.32,22.2006,23.2772,77777,0
+TSMG.US,D,20250926,000000,22.72,22.84,22.2604,22.63,13908,0
+TSMG.US,D,20250929,000000,23.23,23.73,22.72,22.7489,15818,0
+TSMG.US,D,20250930,000000,23,23.6438,23,23.6438,14457,0
+TSMG.US,D,20251001,000000,24.07,25.51,24.07,25.2605,59137,0
+TSMG.US,D,20251002,000000,26.55,26.55,24.95,25.1436,35089,0
+TSMG.US,D,20251003,000000,26.079,26.45,25.67,25.9,46205,0
+TSMG.US,D,20251006,000000,27.15,28.43,27.15,27.68,93700,0
+TSMG.US,D,20251007,000000,28.55,28.55,25.95,26.14,128966,0
+TSMG.US,D,20251008,000000,26.31,28.25,26.245,28.01,104198,0
+TSMG.US,D,20251009,000000,27.45,27.47,26.69,27.15,56405,0
+TSMG.US,D,20251010,000000,27.17,27.17,23.5597,23.64,183869,0
+TSMG.US,D,20251013,000000,26.62,27.5808,25.57,27.31,101068,0
+TSMG.US,D,20251014,000000,25.96,27.03,25.26,26.11,80998,0
+TSMG.US,D,20251015,000000,27.94,27.94,26.825,27.7425,227364,0
+TSMG.US,D,20251016,000000,28.76,28.76,26.2,26.76,339133,0
+TSMG.US,D,20251017,000000,26.12,27.2468,25.82,25.82,78487,0
+TSMG.US,D,20251020,000000,26.67,27.3,26.2,26.33,79915,0
+TSMG.US,D,20251021,000000,26.46,26.46,25.57,25.74,67257,0
+TSMG.US,D,20251022,000000,25.49,25.77,24,24.78,55897,0
+TSMG.US,D,20251023,000000,24.96,25.563,24.96,25.0681,31688,0
+TSMG.US,D,20251024,000000,25.88,26.1462,25.7,25.72,81922,0
+TSMG.US,D,20251027,000000,26.47,26.67,25.535,26.26,54409,0
+TSMG.US,D,20251028,000000,26.24,26.98,26.01,26.885,65844,0
+TSMG.US,D,20251029,000000,27.74,27.97,27.012,27.11,155131,0
+TSMG.US,D,20251030,000000,27.02,27.84,26.74,27.13,78783,0
+TSMG.US,D,20251031,000000,27.4,27.85,25.94,26.67,91440,0
+TSMG.US,D,20251103,000000,26.96,28.3,26.93,27.3847,69951,0
+TSMG.US,D,20251104,000000,26.16,26.85,25.4017,25.4017,71979,0
+TSMG.US,D,20251105,000000,25.33,26.12,25.01,25.42,51422,0
+TSMG.US,D,20251106,000000,25.42,25.44,24.32,24.5243,76639,0
+TSMG.US,D,20251107,000000,23.98,24.22,22.6,24.147,67860,0
+TSMG.US,D,20251110,000000,25.38,25.8546,25.04,25.6243,81450,0
+TSMG.US,D,20251111,000000,25,25.17,24.47,24.8316,19053,0
+TSMG.US,D,20251112,000000,25.27,25.43,24.61,24.6861,37320,0
+TSMG.US,D,20251113,000000,24.53,24.53,22.9787,23.32,45895,0
+TSMG.US,D,20251114,000000,22.32,23.9946,21.9249,23.7159,54780,0
+TSMG.US,D,20251117,000000,23.16,23.87,22.95,23.2452,55266,0
+TSMG.US,D,20251118,000000,22.43,22.86,21.77,22.55,33656,0
+TSMG.US,D,20251119,000000,22.49,23.5116,22.29,23.2995,41065,0
+TSMG.US,D,20251120,000000,24.84,24.95,22.37,22.45,73089,0
+TSMG.US,D,20251121,000000,21.72,22.58,20.73,22.0126,39572,0
+TSMG.US,D,20251124,000000,21.75,23.6,21.75,23.5673,25129,0
+TSMG.US,D,20251125,000000,23.1,23.6306,21.7,23.6306,52265,0
+TSMG.US,D,20251126,000000,24.43,24.92,24.15,24.5513,37734,0
+TSMG.US,D,20251128,000000,24.55,24.7,24.34,24.6213,14112,0
+TSMG.US,D,20251201,000000,24.04,24.55,23.84,24.0953,19076,0
+TSMG.US,D,20251202,000000,24.65,25.17,24.3,24.7824,27923,0
+TSMG.US,D,20251203,000000,24.73,25.41,23.8499,25.2655,31814,0
+TSMG.US,D,20251204,000000,25.22,25.22,24.4707,24.93,27313,0
+TSMG.US,D,20251205,000000,25.42,26.09,25,25.1194,25979,0
+TSMG.US,D,20251208,000000,26.24,26.49,25.53,26.48,41287,0
+TSMG.US,D,20251209,000000,25.99,26.84,25.99,26.7154,30207,0
+TSMG.US,D,20251210,000000,26.88,28.405,26.5,27.87,49539,0
+TSMG.US,D,20251211,000000,26.86,27.04,26.1012,26.89,44246,0
+TSMG.US,D,20251212,000000,26.55,26.66,24.55,24.6902,50964,0
+TSMG.US,D,20251215,000000,25.27,25.27,23.9559,23.9559,36851,0
+TSMG.US,D,20251216,000000,23.75,24.04,23.23,23.8344,30485,0
+TSMG.US,D,20251217,000000,24.05,24.05,21.84,22.1498,49265,0
+TSMG.US,D,20251218,000000,23.4703,23.7,22.94,23.426,25431,0
+TSMG.US,D,20251219,000000,24,24.6,23.8,24.2,73226,0
+TSMG.US,D,20251222,000000,25.05,25.05,24.54,24.7374,46152,0
+TSMG.US,D,20251223,000000,24.73,25.54,24.69,25.4194,43033,0
+TSMG.US,D,20251224,000000,25.39,25.75,25.39,25.75,33443,0
+TSMG.US,D,20251226,000000,25.65,26.45,25.65,26.3664,40781,0
+TSMG.US,D,20251229,000000,26.11,26.37,25.65,25.98,32323,0
+TSMG.US,D,20251230,000000,23.63,24.4335,23.06,23.1317,43002,0
+TSMG.US,D,20251231,000000,23.765,24.24,23.7,23.7433,77747,0
+TSMG.US,D,20260102,000000,25.1,26.46,24.93,26.31,73895,0
+TSMG.US,D,20260105,000000,27.85,28,26.5,26.5896,72769,0
+TSMG.US,D,20260106,000000,27.94,28.3,26.92,27.4264,91857,0
+TSMG.US,D,20260107,000000,26.87,27.1057,25.95,25.95,84708,0
+TSMG.US,D,20260108,000000,26.48,26.49,25.57,25.8653,36512,0
+TSMG.US,D,20260109,000000,26.04,26.9,25.89,26.7276,51906,0
+TSMG.US,D,20260112,000000,26.68,28.4,26.4,28.03,120703,0
+TSMG.US,D,20260113,000000,28.36,28.76,27.9,27.9374,120935,0
+TSMG.US,D,20260114,000000,27.64,27.64,26.9,27.25,71883,0
+TSMG.US,D,20260115,000000,30,31.25,29.1,29.79,391367,0
+TSMG.US,D,20260116,000000,30.5,31.0399,29.625,29.78,171382,0
+TSMG.US,D,20260120,000000,29.38,29.69,27.06,27.06,100533,0
+TSMG.US,D,20260121,000000,28.15,28.16,26.9001,27,98928,0
+TSMG.US,D,20260122,000000,28.04,28.33,27.1,27.16,62745,0
+TSMG.US,D,20260123,000000,27.965,28.7,27.84,28.33,190743,0
+TSMG.US,D,20260126,000000,27.89,28.364535,27.69,27.9724,80200,0
+TSMG.US,D,20260127,000000,28.66,29.37,28.43,28.98,133547,0
+TSMG.US,D,20260128,000000,29.8,30.05,29,29.45,86294,0
+TSMG.US,D,20260129,000000,29.08,29.82,27.25,29.1,102454,0
+TSMG.US,D,20260130,000000,28.14,29.14,27.35,27.5315,61773,0
+TSMG.US,D,20260202,000000,27.47,29.8,27.35,29.39,108160,0
+TSMG.US,D,20260203,000000,29.96,30.25,27.38,28.3523,129592,0
+TSMG.US,D,20260204,000000,27.875,28.79,25.62,26.71,91346,0
+TSMG.US,D,20260205,000000,26.02,28,25.805,27.36,100992,0
+TSMG.US,D,20260206,000000,28.65,30.58,28.65,30.51,113127,0
+TSMG.US,D,20260209,000000,30.51,32.31,30.38,31.5,133877,0
+TSMG.US,D,20260210,000000,33.26,33.26,31.805,32.78,151178,0
+TSMG.US,D,20260211,000000,34.1,35.94,33.94,34.95,178477,0
+TSMG.US,D,20260212,000000,35.71,35.9175,33.1278,33.87,236982,0
+TSMG.US,D,20260213,000000,33.755,34.243,32.44,33.52,105671,0
+TSMG.US,D,20260217,000000,32.4,33.28,31.742,32.94,64839,0
+TSMG.US,D,20260218,000000,33,33.94,32.51,32.685,57703,0
diff --git a/daily/us/nasdaq etfs/tugn.us.txt b/daily/us/nasdaq etfs/tugn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bbf6a63f226e7a177b28626640a0025d7db5e0c
--- /dev/null
+++ b/daily/us/nasdaq etfs/tugn.us.txt	
@@ -0,0 +1,938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUGN.US,D,20220524,000000,24.5908,24.6202,24.582,24.6055,10787.632962825,0
+TUGN.US,D,20220525,000000,24.5369,24.581,24.5124,24.5434,9090.8738956563,0
+TUGN.US,D,20220526,000000,24.4449,24.5418,24.4449,24.5009,1410.0547389222,0
+TUGN.US,D,20220527,000000,24.9975,25.2414,24.9927,25.2414,6717.6558618407,0
+TUGN.US,D,20220531,000000,25.5317,25.5317,25.0907,25.2169,6727.858862846,0
+TUGN.US,D,20220601,000000,25.463,25.463,24.9289,24.9948,1121.3098104743,0
+TUGN.US,D,20220602,000000,24.8946,25.7073,24.8653,25.7073,94919.538651718,0
+TUGN.US,D,20220603,000000,25.4336,25.4336,24.8751,24.9651,2051.8235021509,0
+TUGN.US,D,20220606,000000,25.2279,25.2671,24.9604,25.0157,9770.3937626043,0
+TUGN.US,D,20220607,000000,25.0701,25.2573,24.8947,25.2181,9334.7256196812,0
+TUGN.US,D,20220608,000000,25.1103,25.2867,24.8947,24.8947,2187.5234155204,0
+TUGN.US,D,20220609,000000,24.7869,24.8065,24.3752,24.3752,219250.2480011,0
+TUGN.US,D,20220610,000000,24.0028,24.0028,23.5617,23.6033,94041.060265167,0
+TUGN.US,D,20220613,000000,23.0815,23.1305,22.9247,23.0128,91504.594215268,0
+TUGN.US,D,20220614,000000,22.9736,23.0619,22.807,22.9344,78707.990354513,0
+TUGN.US,D,20220615,000000,22.954,22.9638,22.8854,22.9442,2032.437800241,0
+TUGN.US,D,20220616,000000,22.8364,22.9139,22.807,22.8562,2073.2498042619,0
+TUGN.US,D,20220617,000000,22.9736,23.0127,22.7776,22.8756,7415.5411305982,0
+TUGN.US,D,20220621,000000,22.6894,22.9834,22.6894,22.9073,20439.671913769,0
+TUGN.US,D,20220622,000000,22.6208,22.8854,22.6208,22.724,34111.693260772,0
+TUGN.US,D,20220623,000000,22.5326,22.807,22.5326,22.7119,1748.7943722957,0
+TUGN.US,D,20220624,000000,22.6209,22.807,22.6209,22.7691,3416.9850366502,0
+TUGN.US,D,20220627,000000,22.7482,22.758,22.5816,22.617,8123.6294003609,0
+TUGN.US,D,20220628,000000,22.5374,22.5374,22.022,22.022,1315.1668295736,0
+TUGN.US,D,20220629,000000,22.0523,22.0523,21.9739,22.0229,916.22949026929,0
+TUGN.US,D,20220630,000000,22.0131,22.0327,21.8563,21.9789,15654.464442318,0
+TUGN.US,D,20220701,000000,21.9641,22.0327,21.9641,22.0131,1024.3813009247,0
+TUGN.US,D,20220705,000000,22.0327,22.111,21.9543,22.0719,7019.6646915954,0
+TUGN.US,D,20220706,000000,22.0229,22.0671,22.0229,22.0671,691.76346815432,0
+TUGN.US,D,20220707,000000,22.1307,22.1503,22.0524,22.1405,1887.5551859668,0
+TUGN.US,D,20220708,000000,22.0425,22.1797,22.0425,22.1543,8266.471414434,0
+TUGN.US,D,20220711,000000,22.0425,22.1797,22.0131,22.0867,10311.152815881,0
+TUGN.US,D,20220712,000000,22.1013,22.1797,22.0327,22.1254,12556.833337132,0
+TUGN.US,D,20220713,000000,21.9837,22.0915,21.9837,22.0523,7116.5932011451,0
+TUGN.US,D,20220714,000000,21.9935,22.0817,21.9543,22.0671,33482.168098749,0
+TUGN.US,D,20220715,000000,21.974,22.0021,21.9543,22.0021,2243.6399210492,0
+TUGN.US,D,20220718,000000,21.9935,22.0425,21.9445,22.0302,4476.0565409926,0
+TUGN.US,D,20220719,000000,21.9054,22.611,21.9054,22.0784,21743.615442237,0
+TUGN.US,D,20220720,000000,21.9641,22.0621,21.8172,22.0084,11207.996604241,0
+TUGN.US,D,20220721,000000,22.0719,22.1993,21.9739,22.1993,15565.698333572,0
+TUGN.US,D,20220722,000000,22.1307,22.1307,21.9739,21.9976,15337.151111055,0
+TUGN.US,D,20220725,000000,21.9935,22.0033,21.9311,21.9311,5626.9550543821,0
+TUGN.US,D,20220726,000000,21.8563,21.9249,21.7779,21.7855,24284.162692539,0
+TUGN.US,D,20220727,000000,21.7681,22.464,21.7387,22.0621,3697.5675642939,0
+TUGN.US,D,20220728,000000,21.9837,22.1797,21.9837,22.1505,411.1809405106,0
+TUGN.US,D,20220729,000000,22.2287,22.317,22.1699,22.317,2710.9373670885,0
+TUGN.US,D,20220801,000000,23.0128,23.0128,22.0033,22.2711,1440.6637419379,0
+TUGN.US,D,20220802,000000,22.317,22.4346,22.3074,22.3074,2188.543715621,0
+TUGN.US,D,20220803,000000,22.4346,22.5065,22.415,22.5065,7024.766192098,0
+TUGN.US,D,20220804,000000,22.4542,22.5816,22.4444,22.5717,1575.3433552069,0
+TUGN.US,D,20220805,000000,22.4444,22.5228,22.4346,22.4977,2181.4016149173,0
+TUGN.US,D,20220808,000000,22.6022,22.6022,22.4419,22.4419,2735.4245695011,0
+TUGN.US,D,20220809,000000,22.3954,22.3954,22.2386,22.3464,20146.845784919,0
+TUGN.US,D,20220810,000000,22.5424,22.6649,22.5424,22.6404,87219.333793073,0
+TUGN.US,D,20220811,000000,22.709,22.7971,22.4934,22.5424,117865.06761237,0
+TUGN.US,D,20220812,000000,22.6796,22.856,22.6208,22.8119,2743.5869703053,0
+TUGN.US,D,20220815,000000,22.8167,22.9148,22.7873,22.8854,5667.767058403,0
+TUGN.US,D,20220816,000000,22.7972,22.9442,22.7482,22.8756,25925.825554279,0
+TUGN.US,D,20220817,000000,22.7188,22.7874,22.6601,22.7124,12635.396444872,0
+TUGN.US,D,20220818,000000,22.7482,22.7483,22.7384,22.7483,947.85879338549,0
+TUGN.US,D,20220819,000000,22.6551,22.6894,22.6404,22.6404,11329.412316203,0
+TUGN.US,D,20220822,000000,22.508,22.5717,22.4346,22.4499,8543.9930417762,0
+TUGN.US,D,20220823,000000,22.4738,22.5228,22.4738,22.5032,10402.979824928,0
+TUGN.US,D,20220824,000000,22.5032,22.5824,22.4339,22.4933,170992.28849345,0
+TUGN.US,D,20220825,000000,22.5675,22.7012,22.5428,22.6917,2562.5712457491,0
+TUGN.US,D,20220826,000000,22.3844,22.4339,22.2192,22.2192,20465.217189642,0
+TUGN.US,D,20220829,000000,22.1171,22.2062,22.0181,22.1043,17467.30175512,0
+TUGN.US,D,20220830,000000,22.1963,22.1963,21.929,21.9496,15798.650711376,0
+TUGN.US,D,20220831,000000,21.9983,22.2062,21.8994,22.0824,15900.668723131,0
+TUGN.US,D,20220901,000000,21.9389,21.9983,21.8499,21.9401,29027.659621733,0
+TUGN.US,D,20220902,000000,21.9507,21.9874,21.8974,21.8974,1527.2399383416,0
+TUGN.US,D,20220906,000000,21.8894,21.9478,21.8301,21.9191,2699.9420338539,0
+TUGN.US,D,20220907,000000,21.919,21.9193,21.919,21.9193,1010.0793243,0
+TUGN.US,D,20220908,000000,22.117,22.117,21.6123,21.9288,6771.5717901072,0
+TUGN.US,D,20220909,000000,21.9676,21.9884,21.9389,21.9537,1346.4357392919,0
+TUGN.US,D,20220912,000000,21.9587,22.0181,21.9587,22.0013,937.3536129504,0
+TUGN.US,D,20220913,000000,21.8894,21.8894,21.8448,21.8448,5333.218832304,0
+TUGN.US,D,20220914,000000,21.8202,21.9141,21.8202,21.9042,8209.9247479104,0
+TUGN.US,D,20220915,000000,21.929,21.929,21.8003,21.83,9716.963099766,0
+TUGN.US,D,20220916,000000,21.8745,21.9389,21.7805,21.9389,182633.45270601,0
+TUGN.US,D,20220919,000000,21.8052,21.8399,21.7805,21.8008,4414.046647191,0
+TUGN.US,D,20220920,000000,21.825,21.8597,21.8003,21.8498,2207.0233235955,0
+TUGN.US,D,20220921,000000,21.632,21.6617,21.5132,21.6221,16651.157661085,0
+TUGN.US,D,20220922,000000,21.6023,21.6607,21.5429,21.5775,12458.318385916,0
+TUGN.US,D,20220923,000000,21.4835,21.533,21.4241,21.4596,20112.699505462,0
+TUGN.US,D,20220926,000000,21.4835,21.5033,21.3746,21.3746,3245.3848689759,0
+TUGN.US,D,20220927,000000,21.5132,21.5528,21.4043,21.429,22485.375838242,0
+TUGN.US,D,20220928,000000,21.4142,21.5924,21.4142,21.5522,22245.987038383,0
+TUGN.US,D,20220929,000000,21.3251,21.3399,21.2756,21.3399,937.3536129504,0
+TUGN.US,D,20220930,000000,21.335,21.3845,21.3053,21.3498,1816.1226250914,0
+TUGN.US,D,20221003,000000,21.434,21.434,21.3152,21.3845,8990.7160655943,0
+TUGN.US,D,20221004,000000,21.3845,21.4241,21.3548,21.4092,10655.326792041,0
+TUGN.US,D,20221005,000000,21.3696,21.4439,21.3647,21.4439,8126.0881639935,0
+TUGN.US,D,20221006,000000,21.3845,21.4241,21.3647,21.3746,27796.372925412,0
+TUGN.US,D,20221007,000000,21.3053,21.3548,21.2756,21.3003,33852.808553914,0
+TUGN.US,D,20221010,000000,21.2757,21.2954,21.2558,21.2855,3132.2559846543,0
+TUGN.US,D,20221011,000000,21.2361,21.3152,21.2361,21.2756,6088.7581668804,0
+TUGN.US,D,20221012,000000,21.3547,21.3547,21.2459,21.2677,50023.168456633,0
+TUGN.US,D,20221013,000000,21.2459,21.3449,21.2261,21.33,50213.063369602,0
+TUGN.US,D,20221014,000000,21.2716,21.2854,21.2162,21.2455,10413.917833533,0
+TUGN.US,D,20221017,000000,21.325,21.325,21.2756,21.3053,1970.6647617093,0
+TUGN.US,D,20221018,000000,21.4339,21.4339,21.2855,21.3108,39979.949735118,0
+TUGN.US,D,20221019,000000,21.2757,21.3647,21.2756,21.3152,1908.0398436027,0
+TUGN.US,D,20221020,000000,21.3251,21.3251,21.2657,21.3003,4145.3655469272,0
+TUGN.US,D,20221021,000000,21.2904,21.434,21.2658,21.3053,3008.0162277654,0
+TUGN.US,D,20221024,000000,21.424,21.424,21.2558,21.2954,4926.1568646111,0
+TUGN.US,D,20221025,000000,21.0975,21.6518,21.0975,21.6518,13860.308488045,0
+TUGN.US,D,20221026,000000,21.1073,21.3647,21.0281,21.0281,1236.3370929432,0
+TUGN.US,D,20221027,000000,20.9093,20.9191,20.6419,20.6419,5091.8098737963,0
+TUGN.US,D,20221028,000000,21.038,21.3053,21.038,21.236,4017.0854727411,0
+TUGN.US,D,20221031,000000,21.0678,21.1567,20.9885,20.9885,10769.465755687,0
+TUGN.US,D,20221101,000000,21.2162,21.2162,20.8399,20.8399,15044.121456124,0
+TUGN.US,D,20221102,000000,20.7707,20.9488,20.1964,20.1964,7692.7641338688,0
+TUGN.US,D,20221103,000000,20.0083,20.0083,19.8103,19.8103,1262.599155375,0
+TUGN.US,D,20221104,000000,19.8004,19.8301,19.7608,19.7608,26983.25906935,0
+TUGN.US,D,20221107,000000,19.8301,19.8598,19.7411,19.8301,6042.2945179626,0
+TUGN.US,D,20221108,000000,19.8499,19.8994,19.7509,19.7509,3309.0198664068,0
+TUGN.US,D,20221109,000000,19.7708,19.8499,19.7708,19.8252,3024.1774969542,0
+TUGN.US,D,20221110,000000,19.9489,19.9885,19.9093,19.939,2070.662614815,0
+TUGN.US,D,20221111,000000,19.9984,20.038,19.9984,20.0331,1306.0325663199,0
+TUGN.US,D,20221114,000000,19.9391,20.0677,19.939,20.0295,5288.7753420348,0
+TUGN.US,D,20221115,000000,19.9885,20.0578,19.9885,19.9885,2103.9952325169,0
+TUGN.US,D,20221116,000000,19.8895,19.9093,19.8301,19.84,1565.622952665,0
+TUGN.US,D,20221117,000000,19.6817,19.8004,19.6817,19.7905,6756.4206002427,0
+TUGN.US,D,20221118,000000,19.7806,19.8301,19.7806,19.7806,2728.2242549343,0
+TUGN.US,D,20221121,000000,19.7312,19.8293,19.553,19.7648,4348.3914911115,0
+TUGN.US,D,20221122,000000,19.7707,19.8498,19.7509,19.8426,1511.0786691528,0
+TUGN.US,D,20221123,000000,19.93,19.96,19.8899,19.9,3087,0
+TUGN.US,D,20221125,000000,19.86,19.87,19.86,19.87,422,0
+TUGN.US,D,20221128,000000,19.9,19.9,19.81,19.81,748,0
+TUGN.US,D,20221129,000000,19.85,19.8699,19.72,19.7609,2199,0
+TUGN.US,D,20221130,000000,19.7601,20.06,19.73,20.01,5427,0
+TUGN.US,D,20221201,000000,20.03,20.1099,19.96,20,946,0
+TUGN.US,D,20221202,000000,19.2101,19.89,19.2101,19.6,8904,0
+TUGN.US,D,20221205,000000,19.82,19.82,19.69,19.7451,5349,0
+TUGN.US,D,20221206,000000,19.7999,19.7999,19.51,19.51,1080,0
+TUGN.US,D,20221207,000000,19.57,19.57,19.49,19.52,1178,0
+TUGN.US,D,20221208,000000,19.58,19.63,19.5601,19.63,886,0
+TUGN.US,D,20221209,000000,19.62,19.62,19.545,19.545,660,0
+TUGN.US,D,20221212,000000,19.5101,19.6513,19.45,19.6513,5293,0
+TUGN.US,D,20221213,000000,19.87,19.8801,19.69,19.82,12391,0
+TUGN.US,D,20221214,000000,19.83,19.88,19.67,19.715,2408,0
+TUGN.US,D,20221215,000000,19.49,19.49,19.31,19.34,1745,0
+TUGN.US,D,20221216,000000,19.36,19.3699,19.27,19.335,6174,0
+TUGN.US,D,20221219,000000,19.1401,19.29,19.1401,19.24,5671,0
+TUGN.US,D,20221220,000000,19.24,19.27,19.2,19.235,4573,0
+TUGN.US,D,20221221,000000,19.15,19.21,19.09,19.16,7417,0
+TUGN.US,D,20221222,000000,18.72,19.05,18.72,18.97,3108,0
+TUGN.US,D,20221223,000000,18.95,19.065,18.92,19.06,1373,0
+TUGN.US,D,20221227,000000,18.98,19.04,18.9,18.9,11628,0
+TUGN.US,D,20221228,000000,18.83,18.83,18.745,18.78,2311,0
+TUGN.US,D,20221229,000000,19.06,19.06,18.99,18.998,2752,0
+TUGN.US,D,20221230,000000,18.89,18.9996,18.89,18.9996,1641,0
+TUGN.US,D,20230103,000000,18.9566,18.98,18.88,18.965,51161,0
+TUGN.US,D,20230104,000000,18.95,18.9824,18.89,18.9824,200955,0
+TUGN.US,D,20230105,000000,18.8601,18.89,18.84,18.866,221180,0
+TUGN.US,D,20230106,000000,18.99,19.1113,18.99,19.1113,9492,0
+TUGN.US,D,20230109,000000,19.34,19.36,19.1599,19.1599,3480,0
+TUGN.US,D,20230110,000000,19.16,19.22,19.15,19.22,509,0
+TUGN.US,D,20230111,000000,19.2601,19.45,19.2601,19.45,2088,0
+TUGN.US,D,20230112,000000,19.37,19.4699,19.37,19.4699,1030,0
+TUGN.US,D,20230113,000000,19.49,19.545,19.44,19.545,1385,0
+TUGN.US,D,20230117,000000,19.52,19.62,19.49,19.53,3660,0
+TUGN.US,D,20230118,000000,19.59,19.61,19.4799,19.48,2040,0
+TUGN.US,D,20230119,000000,19.36,19.38,19.305,19.357,1173,0
+TUGN.US,D,20230120,000000,19.4,19.4913,19.38,19.4913,1152,0
+TUGN.US,D,20230123,000000,19.61,19.65,19.59,19.65,717,0
+TUGN.US,D,20230124,000000,19.66,19.66,19.55,19.605,2940,0
+TUGN.US,D,20230125,000000,19.35,19.3726,19.33,19.3726,2131,0
+TUGN.US,D,20230126,000000,19.49,19.5299,19.41,19.49,4202,0
+TUGN.US,D,20230127,000000,19.65,19.68,19.62,19.6421,749,0
+TUGN.US,D,20230130,000000,19.61,19.61,19.46,19.46,2326,0
+TUGN.US,D,20230131,000000,19.56,19.56,19.51,19.5593,1287,0
+TUGN.US,D,20230201,000000,19.6,19.76,19.52,19.7041,6249,0
+TUGN.US,D,20230202,000000,19.912,20.13,19.85,20,1566,0
+TUGN.US,D,20230203,000000,20,20.04,19.88,19.89,3522,0
+TUGN.US,D,20230206,000000,19.87,19.87,19.7855,19.7855,314,0
+TUGN.US,D,20230207,000000,19.64,20.0044,19.64,20.0044,1024,0
+TUGN.US,D,20230208,000000,19.88,19.88,19.8,19.8248,583,0
+TUGN.US,D,20230209,000000,19.97,19.97,19.7252,19.7252,744,0
+TUGN.US,D,20230210,000000,19.68,19.68,19.6511,19.6646,1027,0
+TUGN.US,D,20230213,000000,19.83,19.83,19.8115,19.8115,1004,0
+TUGN.US,D,20230214,000000,19.81,19.8548,19.76,19.8548,3673,0
+TUGN.US,D,20230215,000000,19.89,19.96,19.8101,19.9478,2022,0
+TUGN.US,D,20230216,000000,19.75,19.86,19.73,19.734,5755,0
+TUGN.US,D,20230217,000000,19.64,19.7091,19.64,19.7091,501,0
+TUGN.US,D,20230221,000000,19.41,19.62,19.41,19.52,1131,0
+TUGN.US,D,20230222,000000,19.42,19.42,19.315,19.35,2062,0
+TUGN.US,D,20230223,000000,19.37,19.47,19.34,19.47,422,0
+TUGN.US,D,20230224,000000,19.24,19.31,19.21,19.25,1665,0
+TUGN.US,D,20230227,000000,19.43,19.43,19.37,19.38,5599,0
+TUGN.US,D,20230228,000000,19.3401,19.36,19.31,19.31,3499,0
+TUGN.US,D,20230301,000000,19.27,19.28,19.22,19.22,3467,0
+TUGN.US,D,20230302,000000,19.3354,19.3354,19.3354,19.3354,220,0
+TUGN.US,D,20230303,000000,19.43,19.545,19.43,19.545,909,0
+TUGN.US,D,20230306,000000,19.69,19.69,19.55,19.565,2103,0
+TUGN.US,D,20230307,000000,19.46,19.51,19.4272,19.4272,485,0
+TUGN.US,D,20230308,000000,19.51,19.51,19.42,19.4842,779,0
+TUGN.US,D,20230309,000000,19.35,19.3759,19.3052,19.3052,488,0
+TUGN.US,D,20230310,000000,19.26,19.3,19.15,19.1608,1113,0
+TUGN.US,D,20230313,000000,19.23,19.37,19.23,19.2739,1369,0
+TUGN.US,D,20230314,000000,19.52,19.52,19.41,19.4966,845,0
+TUGN.US,D,20230315,000000,19.23,19.56,19.23,19.56,1124,0
+TUGN.US,D,20230316,000000,19.615,20.0788,19.615,20.0788,1363,0
+TUGN.US,D,20230317,000000,20.04,20.04,19.97,19.9908,527,0
+TUGN.US,D,20230320,000000,20.03,20.06,19.98,20.06,1200,0
+TUGN.US,D,20230321,000000,20.18,20.3052,20.12,20.3052,11211,0
+TUGN.US,D,20230322,000000,20.16,20.35,20.0299,20.0299,10716,0
+TUGN.US,D,20230323,000000,20.1405,20.35,20.0199,20.1238,16426,0
+TUGN.US,D,20230324,000000,19.98,20.1793,19.98,20.1406,2520,0
+TUGN.US,D,20230327,000000,20.11,20.1293,20.0322,20.0322,2217,0
+TUGN.US,D,20230328,000000,19.9401,19.99,19.89,19.9572,2555,0
+TUGN.US,D,20230329,000000,20.15,20.32,20.15,20.2706,3862,0
+TUGN.US,D,20230330,000000,20.435,20.49,20.3,20.407,5088,0
+TUGN.US,D,20230331,000000,20.52,20.7435,20.5037,20.7435,6498,0
+TUGN.US,D,20230403,000000,20.54,20.69,20.5101,20.69,3957,0
+TUGN.US,D,20230404,000000,20.76,20.76,20.6,20.601,3357,0
+TUGN.US,D,20230405,000000,20.3001,20.4091,20.3001,20.4091,1847,0
+TUGN.US,D,20230406,000000,20.43,20.59,20.37,20.54,1383,0
+TUGN.US,D,20230410,000000,20.355,20.56,20.34,20.5,17889,0
+TUGN.US,D,20230411,000000,20.48,20.53,20.3984,20.45,15035,0
+TUGN.US,D,20230412,000000,20.45,20.45,20.22,20.2325,5808,0
+TUGN.US,D,20230413,000000,20.45,20.635,20.45,20.635,434,0
+TUGN.US,D,20230414,000000,20.605,20.605,20.4593,20.5921,3814,0
+TUGN.US,D,20230417,000000,20.62,20.62,20.47,20.575,2558,0
+TUGN.US,D,20230418,000000,20.67,20.74,20.55,20.6184,3473,0
+TUGN.US,D,20230419,000000,20.56,20.65,20.56,20.56,1465,0
+TUGN.US,D,20230420,000000,20.53,20.65,20.35,20.4,5409,0
+TUGN.US,D,20230421,000000,20.4113,20.475,20.4099,20.475,1227,0
+TUGN.US,D,20230424,000000,20.34,20.3879,20.34,20.3879,368,0
+TUGN.US,D,20230425,000000,20.32,20.32,20.13,20.13,775,0
+TUGN.US,D,20230426,000000,20.12,20.148,19.96,20.08,1999,0
+TUGN.US,D,20230427,000000,20.305,20.4494,20.305,20.4136,1146,0
+TUGN.US,D,20230428,000000,20.44,20.5178,20.44,20.5178,2396,0
+TUGN.US,D,20230501,000000,20.52,20.58,20.49,20.53,4003,0
+TUGN.US,D,20230502,000000,20.46,20.46,20.31,20.4,2285,0
+TUGN.US,D,20230503,000000,20.46,20.46,20.2922,20.2922,2465,0
+TUGN.US,D,20230504,000000,20.26,20.32,20.26,20.32,836,0
+TUGN.US,D,20230505,000000,20.34,20.5447,20.34,20.5447,6343,0
+TUGN.US,D,20230508,000000,20.55,20.6,20.55,20.6,723,0
+TUGN.US,D,20230509,000000,20.54,20.54,20.4951,20.4951,27594,0
+TUGN.US,D,20230510,000000,20.6,20.68,20.5,20.63,3846,0
+TUGN.US,D,20230511,000000,20.68,20.7241,20.68,20.6955,2516,0
+TUGN.US,D,20230512,000000,20.64,20.64,20.53,20.6007,768,0
+TUGN.US,D,20230515,000000,20.58,20.86,20.58,20.7104,1471,0
+TUGN.US,D,20230516,000000,20.75,20.85,20.75,20.755,3208,0
+TUGN.US,D,20230517,000000,20.87,21.02,20.791,20.9913,1171,0
+TUGN.US,D,20230518,000000,21.27,21.3649,21.2,21.3649,4342,0
+TUGN.US,D,20230519,000000,21.31,21.31,21.31,21.31,158,0
+TUGN.US,D,20230522,000000,21.37,21.4199,21.36,21.375,3251,0
+TUGN.US,D,20230523,000000,21.38,21.38,21.2,21.22,10792,0
+TUGN.US,D,20230524,000000,20.96,20.96,20.8199,20.92,2373,0
+TUGN.US,D,20230525,000000,21.33,21.48,21.33,21.45,1886,0
+TUGN.US,D,20230526,000000,21.57,22.03,21.57,22,2912,0
+TUGN.US,D,20230530,000000,22.17,22.19,22.09,22.09,3081,0
+TUGN.US,D,20230531,000000,22.21,22.21,22,22.02,3662,0
+TUGN.US,D,20230601,000000,22.15,22.15,22,22.15,981,0
+TUGN.US,D,20230602,000000,22.26,22.26,22.19,22.24,2363,0
+TUGN.US,D,20230605,000000,22.3,22.4,22.25,22.29,3351,0
+TUGN.US,D,20230606,000000,22.21,22.2799,22.19,22.245,1648,0
+TUGN.US,D,20230607,000000,22.16,22.23,22.08,22.0915,5456,0
+TUGN.US,D,20230608,000000,22.17,22.2349,22.14,22.2349,3865,0
+TUGN.US,D,20230609,000000,22.32,22.33,22.23,22.23,1638,0
+TUGN.US,D,20230612,000000,22.84,22.84,22.271,22.47,5885,0
+TUGN.US,D,20230613,000000,22.51,22.56,22.4,22.56,5088,0
+TUGN.US,D,20230614,000000,22.53,22.63,22.5,22.61,4397,0
+TUGN.US,D,20230615,000000,22.5201,22.7888,22.52,22.78,1977,0
+TUGN.US,D,20230616,000000,22.7,22.76,22.7,22.75,3660,0
+TUGN.US,D,20230620,000000,22.81,22.81,22.62,22.75,6753,0
+TUGN.US,D,20230621,000000,22.59,22.59,22.35,22.44,394615,0
+TUGN.US,D,20230622,000000,22.47,22.52,22.42,22.52,647,0
+TUGN.US,D,20230623,000000,22.36,22.45,22.36,22.4047,6563,0
+TUGN.US,D,20230626,000000,22.48,22.48,22.31,22.31,2235,0
+TUGN.US,D,20230627,000000,22.3099,22.39,22.2401,22.39,6906,0
+TUGN.US,D,20230628,000000,22.42,22.5299,22.42,22.49,5982,0
+TUGN.US,D,20230629,000000,22.4078,22.4078,22.4078,22.4078,567,0
+TUGN.US,D,20230630,000000,22.45,22.66,22.45,22.59,1753,0
+TUGN.US,D,20230703,000000,22.59,22.63,22.59,22.59,936,0
+TUGN.US,D,20230705,000000,22.6416,22.66,22.635,22.635,1311,0
+TUGN.US,D,20230706,000000,22.63,22.63,22.5089,22.6,2808,0
+TUGN.US,D,20230707,000000,22.5,22.65,22.5,22.57,8912,0
+TUGN.US,D,20230710,000000,22.5,22.5,22.47,22.5,1421,0
+TUGN.US,D,20230711,000000,22.43,22.57,22.43,22.54,5876,0
+TUGN.US,D,20230712,000000,22.7001,22.75,22.69,22.69,1284,0
+TUGN.US,D,20230713,000000,22.8899,22.97,22.845,22.97,2510,0
+TUGN.US,D,20230714,000000,23.02,23.04,22.9782,22.98,1750,0
+TUGN.US,D,20230717,000000,22.98,23.11,22.94,23.1,2039,0
+TUGN.US,D,20230718,000000,23.1,23.22,22.9858,23.19,11159,0
+TUGN.US,D,20230719,000000,23.07,23.25,23.07,23.12,11763,0
+TUGN.US,D,20230720,000000,23,23.03,22.875,22.875,1364,0
+TUGN.US,D,20230721,000000,22.89,22.89,22.8501,22.885,963,0
+TUGN.US,D,20230724,000000,22.88,22.93,22.8308,22.91,2770,0
+TUGN.US,D,20230725,000000,22.842,22.96,22.84,22.96,1987,0
+TUGN.US,D,20230726,000000,22.81,22.81,22.6101,22.76,3387,0
+TUGN.US,D,20230727,000000,22.67,22.77,22.655,22.655,2472,0
+TUGN.US,D,20230728,000000,22.73,22.96,22.7,22.73,20121,0
+TUGN.US,D,20230731,000000,22.65,22.81,22.65,22.78,1954,0
+TUGN.US,D,20230801,000000,22.89,22.89,22.693,22.7759,3338,0
+TUGN.US,D,20230802,000000,22.6101,22.69,22.6101,22.6559,1834,0
+TUGN.US,D,20230803,000000,22.63,22.67,22.62,22.635,6500,0
+TUGN.US,D,20230804,000000,22.74,22.74,22.56,22.56,7703,0
+TUGN.US,D,20230807,000000,22.6052,22.71,22.6052,22.71,4079,0
+TUGN.US,D,20230808,000000,22.67,22.67,22.6,22.66,3302,0
+TUGN.US,D,20230809,000000,22.66,22.66,22.4554,22.4554,2140,0
+TUGN.US,D,20230810,000000,22.55,22.55,22.4648,22.4648,884,0
+TUGN.US,D,20230811,000000,22.385,22.385,22.385,22.385,184,0
+TUGN.US,D,20230814,000000,22.44,22.5,22.34,22.5,6724,0
+TUGN.US,D,20230815,000000,22.41,22.4699,22.37,22.4194,3435,0
+TUGN.US,D,20230816,000000,22.45,22.52,22.25,22.25,30924,0
+TUGN.US,D,20230817,000000,22.28,22.33,22.22,22.22,29099,0
+TUGN.US,D,20230818,000000,22.18,22.25,22.1106,22.23,254417,0
+TUGN.US,D,20230821,000000,22.47,22.47,22.13,22.3642,34024,0
+TUGN.US,D,20230822,000000,22.27,22.3399,22.2601,22.285,5259,0
+TUGN.US,D,20230823,000000,22.19,22.3,22.03,22.13,98902,0
+TUGN.US,D,20230824,000000,22.35,22.35,21.88,21.88,15067,0
+TUGN.US,D,20230825,000000,22.02,22.12,22,22.12,11186,0
+TUGN.US,D,20230828,000000,22.1,22.14,22.05,22.08,4963,0
+TUGN.US,D,20230829,000000,22.06,22.2493,22.06,22.225,48544,0
+TUGN.US,D,20230830,000000,22.24,22.3392,22.24,22.28,121663,0
+TUGN.US,D,20230831,000000,22.3801,22.4495,22.36,22.39,3535,0
+TUGN.US,D,20230901,000000,22.3494,22.39,22.2982,22.3584,11216,0
+TUGN.US,D,20230905,000000,22.26,22.4337,22.26,22.4,6382,0
+TUGN.US,D,20230906,000000,22.4,22.4,22.11,22.19,9432,0
+TUGN.US,D,20230907,000000,21.97,22.03,21.64,22,5797,0
+TUGN.US,D,20230908,000000,22.18,22.18,22.03,22.03,2441,0
+TUGN.US,D,20230911,000000,22.21,22.34,22.1651,22.34,3111,0
+TUGN.US,D,20230912,000000,22.18,22.18,22.11,22.11,1990,0
+TUGN.US,D,20230913,000000,22.06,22.23,22.06,22.16,7100,0
+TUGN.US,D,20230914,000000,22.1601,22.36,22.1601,22.36,2288,0
+TUGN.US,D,20230915,000000,22.36,22.36,22.02,22.06,2994,0
+TUGN.US,D,20230918,000000,22.05,22.11,22.02,22.1,5656,0
+TUGN.US,D,20230919,000000,21.9098,22.06,21.89,22.06,2666,0
+TUGN.US,D,20230920,000000,21.88,21.88,21.6,21.6,10701,0
+TUGN.US,D,20230921,000000,21.1801,21.25,21.04,21.04,9815,0
+TUGN.US,D,20230922,000000,21.2999,21.3299,21.085,21.085,36778,0
+TUGN.US,D,20230925,000000,20.95,21.22,20.95,21.22,13909,0
+TUGN.US,D,20230926,000000,20.95,21.03,20.9499,21.03,4079,0
+TUGN.US,D,20230927,000000,20.83,21,20.7601,20.86,7925,0
+TUGN.US,D,20230928,000000,20.77,21.1,20.77,21.0802,3747,0
+TUGN.US,D,20230929,000000,21.27,21.3214,21.02,21.14,24624,0
+TUGN.US,D,20231002,000000,21.26,21.3499,21.135,21.33,62868,0
+TUGN.US,D,20231003,000000,21.1301,21.2,20.8999,20.92,6601,0
+TUGN.US,D,20231004,000000,21.06,21.26,20.98,21.22,5596,0
+TUGN.US,D,20231005,000000,21.1701,21.23,20.99,21.16,4326,0
+TUGN.US,D,20231006,000000,20.9701,21.6,20.95,21.48,18103,0
+TUGN.US,D,20231009,000000,21.42,21.56,21.34,21.56,75975,0
+TUGN.US,D,20231010,000000,21.66,21.8768,21.66,21.77,13358,0
+TUGN.US,D,20231011,000000,21.85,21.8735,21.7,21.8735,10276,0
+TUGN.US,D,20231012,000000,21.87,21.99,21.76,21.76,4299,0
+TUGN.US,D,20231013,000000,21.65,21.65,21.5,21.5,4728,0
+TUGN.US,D,20231016,000000,21.6813,21.8099,21.6813,21.7882,2333,0
+TUGN.US,D,20231017,000000,21.43,21.67,21.43,21.67,28534,0
+TUGN.US,D,20231018,000000,21.64,21.64,21.3566,21.42,3071,0
+TUGN.US,D,20231019,000000,21.45,21.45,21.19,21.19,1713,0
+TUGN.US,D,20231020,000000,21.03,21.11,20.93,20.98,2639,0
+TUGN.US,D,20231023,000000,20.98,21.1101,20.7701,21,1672,0
+TUGN.US,D,20231024,000000,21.105,21.21,21.0101,21.2,5044,0
+TUGN.US,D,20231025,000000,20.7358,20.8,20.5001,20.52,4999,0
+TUGN.US,D,20231026,000000,20.34,20.38,20.12,20.17,7539,0
+TUGN.US,D,20231027,000000,20.435,20.44,20.22,20.23,9773,0
+TUGN.US,D,20231030,000000,20.3499,20.4,20.3,20.4,7377,0
+TUGN.US,D,20231031,000000,20.2701,20.4399,20.2701,20.39,3444,0
+TUGN.US,D,20231101,000000,20.52,20.57,20.46,20.57,1515,0
+TUGN.US,D,20231102,000000,20.745,20.77,20.73,20.75,7459,0
+TUGN.US,D,20231103,000000,20.8,21.0098,20.8,20.91,8325,0
+TUGN.US,D,20231106,000000,20.92,21.02,20.9,20.93,6621,0
+TUGN.US,D,20231107,000000,21.1,21.1701,21.1,21.12,2723,0
+TUGN.US,D,20231108,000000,21.14,21.21,21.1101,21.15,2816,0
+TUGN.US,D,20231109,000000,21.17,21.25,20.97,20.97,1684,0
+TUGN.US,D,20231110,000000,21.1001,21.49,21.1001,21.49,2763,0
+TUGN.US,D,20231113,000000,21.3794,21.51,21.37,21.37,13472,0
+TUGN.US,D,20231114,000000,21.74,21.9,21.74,21.83,6667,0
+TUGN.US,D,20231115,000000,21.91,21.99,21.87,21.94,5741,0
+TUGN.US,D,20231116,000000,21.91,21.95,21.77,21.95,4887,0
+TUGN.US,D,20231117,000000,21.867,21.96,21.82,21.87,29276,0
+TUGN.US,D,20231120,000000,21.94,22.16,21.93,22.15,53727,0
+TUGN.US,D,20231121,000000,22.115,22.4599,21.7701,22.07,15719,0
+TUGN.US,D,20231122,000000,21.96,22.09,21.83,21.83,9949,0
+TUGN.US,D,20231124,000000,21.7501,21.89,21.7501,21.89,1357,0
+TUGN.US,D,20231127,000000,21.78,21.93,21.78,21.87,5811,0
+TUGN.US,D,20231128,000000,21.78,21.89,21.78,21.89,2988,0
+TUGN.US,D,20231129,000000,21.83,22.03,21.83,21.87,7901,0
+TUGN.US,D,20231130,000000,21.7701,21.79,21.69,21.78,2166,0
+TUGN.US,D,20231201,000000,21.86,21.92,21.77,21.85,11894,0
+TUGN.US,D,20231204,000000,21.99,21.99,21.63,21.77,10065,0
+TUGN.US,D,20231205,000000,21.73,21.88,21.68,21.83,3090,0
+TUGN.US,D,20231206,000000,21.88,21.91,21.74,21.74,3094,0
+TUGN.US,D,20231207,000000,21.96,22.025,21.88,22,1609,0
+TUGN.US,D,20231208,000000,21.8701,22.14,21.8701,22.14,2481,0
+TUGN.US,D,20231211,000000,22.2,22.33,22.15,22.33,4996,0
+TUGN.US,D,20231212,000000,22.36,22.51,22.3401,22.51,2176,0
+TUGN.US,D,20231213,000000,22.6,22.77,22.5,22.77,4071,0
+TUGN.US,D,20231214,000000,22.83,22.849,22.66,22.75,15886,0
+TUGN.US,D,20231215,000000,22.86,22.86,22.7852,22.8077,4499,0
+TUGN.US,D,20231218,000000,22.89,22.97,22.8,22.9125,4900,0
+TUGN.US,D,20231219,000000,22.95,23.03,22.93,23.03,4848,0
+TUGN.US,D,20231220,000000,22.75,22.8193,22.55,22.55,4985,0
+TUGN.US,D,20231221,000000,22.63,22.75,22.57,22.75,2952,0
+TUGN.US,D,20231222,000000,22.78,22.8,22.69,22.77,4656,0
+TUGN.US,D,20231226,000000,22.7941,22.86,22.76,22.86,8372,0
+TUGN.US,D,20231227,000000,22.8101,22.8699,22.77,22.8,2831,0
+TUGN.US,D,20231228,000000,22.85,22.91,22.83,22.89,4094,0
+TUGN.US,D,20231229,000000,22.81,22.82,22.74,22.82,2043,0
+TUGN.US,D,20240102,000000,22.6358,22.6358,22.42,22.58,8881,0
+TUGN.US,D,20240103,000000,22.3201,22.4099,22.27,22.27,4883,0
+TUGN.US,D,20240104,000000,22.25,22.36,22.21,22.24,2931,0
+TUGN.US,D,20240105,000000,22.3,22.4,22.18,22.26,7716,0
+TUGN.US,D,20240108,000000,22.48,22.7,22.45,22.6994,20706,0
+TUGN.US,D,20240109,000000,22.56,22.77,22.56,22.77,3279,0
+TUGN.US,D,20240110,000000,22.73,22.93,22.73,22.92,4802,0
+TUGN.US,D,20240111,000000,22.92,22.96,22.79,22.96,4268,0
+TUGN.US,D,20240112,000000,22.9699,22.97,22.87,22.9409,4368,0
+TUGN.US,D,20240116,000000,22.9,23,22.87,22.98,2165,0
+TUGN.US,D,20240117,000000,22.7606,22.89,22.63,22.89,6206,0
+TUGN.US,D,20240118,000000,23.04,23.16,23,23.15,12211,0
+TUGN.US,D,20240119,000000,23.29,23.4956,23.29,23.4956,5497,0
+TUGN.US,D,20240122,000000,23.64,23.66,23.46,23.53,15327,0
+TUGN.US,D,20240123,000000,23.55,23.62,23.47,23.62,7157,0
+TUGN.US,D,20240124,000000,23.48,23.63,23.41,23.49,5851,0
+TUGN.US,D,20240125,000000,23.26,23.6,23.26,23.4,8058,0
+TUGN.US,D,20240126,000000,23.5,23.5,23.32,23.42,3293,0
+TUGN.US,D,20240129,000000,23.55,23.59,23.32,23.59,6421,0
+TUGN.US,D,20240130,000000,23.4899,23.5099,23.38,23.4,5365,0
+TUGN.US,D,20240131,000000,23.3,23.3,23.12,23.19,10247,0
+TUGN.US,D,20240201,000000,23.23,23.35,23.13,23.35,33139,0
+TUGN.US,D,20240202,000000,24.09,24.09,23.28,23.61,3131,0
+TUGN.US,D,20240205,000000,23.55,23.63,23.41,23.61,13775,0
+TUGN.US,D,20240206,000000,23.68,23.68,23.41,23.55,8674,0
+TUGN.US,D,20240207,000000,23.61,23.76,23.61,23.76,10598,0
+TUGN.US,D,20240208,000000,23.63,23.73,23.57,23.65,74282,0
+TUGN.US,D,20240209,000000,23.93,23.95,23.65,23.93,21084,0
+TUGN.US,D,20240212,000000,23.8818,23.9785,23.75,23.75,8944,0
+TUGN.US,D,20240213,000000,23.62,23.62,23.35,23.49,13406,0
+TUGN.US,D,20240214,000000,23.5,23.7,23.5,23.7,7211,0
+TUGN.US,D,20240215,000000,23.75,23.75,23.53,23.7005,2521,0
+TUGN.US,D,20240216,000000,23.65,23.7,23.5287,23.5287,3704,0
+TUGN.US,D,20240220,000000,23.5,23.5,23.2501,23.42,19199,0
+TUGN.US,D,20240221,000000,23.15,23.15,22.935,23.12,19904,0
+TUGN.US,D,20240222,000000,23.36,23.68,23.36,23.6321,4329,0
+TUGN.US,D,20240223,000000,23.65,23.66,23.52,23.5897,5163,0
+TUGN.US,D,20240226,000000,23.69,23.69,23.56,23.6,12589,0
+TUGN.US,D,20240227,000000,23.6399,23.6399,23.54,23.6078,6646,0
+TUGN.US,D,20240228,000000,23.64,23.64,23.5,23.55,7367,0
+TUGN.US,D,20240229,000000,23.655,23.68,23.57,23.61,6960,0
+TUGN.US,D,20240301,000000,23.78,23.93,23.75,23.93,1163,0
+TUGN.US,D,20240304,000000,23.8716,23.88,23.76,23.76,5062,0
+TUGN.US,D,20240305,000000,23.8,23.89,23.3085,23.39,7501,0
+TUGN.US,D,20240306,000000,23.5184,23.69,23.4701,23.49,5024,0
+TUGN.US,D,20240307,000000,23.74,23.92,23.74,23.9,4561,0
+TUGN.US,D,20240308,000000,23.8577,23.99,23.55,23.55,4273,0
+TUGN.US,D,20240311,000000,23.45,23.4758,23.26,23.47,5235,0
+TUGN.US,D,20240312,000000,23.77,23.81,23.5801,23.79,17267,0
+TUGN.US,D,20240313,000000,23.6,23.7,23.55,23.62,8812,0
+TUGN.US,D,20240314,000000,23.62,23.62,23.42,23.56,7758,0
+TUGN.US,D,20240315,000000,23.4,23.4,23.2634,23.33,5015,0
+TUGN.US,D,20240318,000000,23.539,23.6499,23.4701,23.55,38934,0
+TUGN.US,D,20240319,000000,23.76,23.76,23.3501,23.59,27937,0
+TUGN.US,D,20240320,000000,23.48,23.57,23.27,23.51,10781,0
+TUGN.US,D,20240321,000000,23.87,23.87,23.64,23.64,10658,0
+TUGN.US,D,20240322,000000,23.66,23.725,23.55,23.69,19785,0
+TUGN.US,D,20240325,000000,24.13,24.13,23.56,23.61,24436,0
+TUGN.US,D,20240326,000000,24.05,24.05,23.55,23.55,6315,0
+TUGN.US,D,20240327,000000,23.72,23.72,23.5,23.6,2981,0
+TUGN.US,D,20240328,000000,23.55,23.68,23.51,23.6,22071,0
+TUGN.US,D,20240401,000000,23.65,23.65,23.52,23.6,16089,0
+TUGN.US,D,20240402,000000,23.71,23.71,23.35,23.46,11347,0
+TUGN.US,D,20240403,000000,23.4199,23.53,23.4199,23.42,12410,0
+TUGN.US,D,20240404,000000,23.69,23.69,23.22,23.22,7195,0
+TUGN.US,D,20240405,000000,23.6,23.6,23.3,23.42,20350,0
+TUGN.US,D,20240408,000000,23.43,23.49,23.3801,23.39,9099,0
+TUGN.US,D,20240409,000000,23.445,23.49,23.31,23.49,7737,0
+TUGN.US,D,20240410,000000,23.4,23.4,23.27,23.36,6968,0
+TUGN.US,D,20240411,000000,23.35,23.58,23.35,23.58,6832,0
+TUGN.US,D,20240412,000000,23.37,23.39,23.09,23.21,13362,0
+TUGN.US,D,20240415,000000,23.28,23.355,22.8,22.8,7284,0
+TUGN.US,D,20240416,000000,22.8,22.89,22.7645,22.78,10605,0
+TUGN.US,D,20240417,000000,22.8301,22.8301,22.505,22.55,8891,0
+TUGN.US,D,20240418,000000,22.45,22.65,22.29,22.38,6348,0
+TUGN.US,D,20240419,000000,22.6,22.6,22.015,22.015,3856,0
+TUGN.US,D,20240422,000000,22.07,22.26,21.98,22.19,8936,0
+TUGN.US,D,20240423,000000,22.35,22.54,22.35,22.54,2221,0
+TUGN.US,D,20240424,000000,22.65,22.65,22.3,22.37,6918,0
+TUGN.US,D,20240425,000000,22.03,22.28,21.996,22.26,11318,0
+TUGN.US,D,20240426,000000,22.4421,22.56,22.4421,22.55,11608,0
+TUGN.US,D,20240429,000000,22.51,22.61,22.4601,22.61,10660,0
+TUGN.US,D,20240430,000000,22.87,22.87,22.25,22.25,10540,0
+TUGN.US,D,20240501,000000,22.32,22.32,22.15,22.19,6826,0
+TUGN.US,D,20240502,000000,22.33,22.39,22.1702,22.39,8592,0
+TUGN.US,D,20240503,000000,22.55,22.7,22.45,22.69,23955,0
+TUGN.US,D,20240506,000000,22.6,22.815,22.6,22.815,11216,0
+TUGN.US,D,20240507,000000,22.88,22.89,22.82,22.85,9751,0
+TUGN.US,D,20240508,000000,22.78,22.83,22.75,22.82,12268,0
+TUGN.US,D,20240509,000000,22.86,22.86,22.7,22.85,12121,0
+TUGN.US,D,20240510,000000,22.98,23.01,22.88,22.91,6107,0
+TUGN.US,D,20240513,000000,23.04,23.04,22.91,22.98,31913,0
+TUGN.US,D,20240514,000000,22.84,23.14,22.84,23.14,11948,0
+TUGN.US,D,20240515,000000,23.08,23.45,23.08,23.42,27089,0
+TUGN.US,D,20240516,000000,23.46,23.5,23.3801,23.44,4118,0
+TUGN.US,D,20240517,000000,23.46,23.46,23.4,23.4,5804,0
+TUGN.US,D,20240520,000000,23.5,23.57,23.46,23.57,10527,0
+TUGN.US,D,20240521,000000,23.52,23.6,23.4401,23.6,7762,0
+TUGN.US,D,20240522,000000,23.51,23.51,23.19,23.35,18378,0
+TUGN.US,D,20240523,000000,23.3935,23.41,23.21,23.28,7908,0
+TUGN.US,D,20240524,000000,23.35,23.45,23.33,23.36,4363,0
+TUGN.US,D,20240528,000000,23.55,23.55,23.35,23.44,9727,0
+TUGN.US,D,20240529,000000,23.19,23.42,23.19,23.31,6290,0
+TUGN.US,D,20240530,000000,23.28,23.34,23.13,23.22,4824,0
+TUGN.US,D,20240531,000000,23.41,23.41,22.98,23.25,5277,0
+TUGN.US,D,20240603,000000,23.34,23.4,23.11,23.33,5015,0
+TUGN.US,D,20240604,000000,23.28,23.5,23.28,23.4,25233,0
+TUGN.US,D,20240605,000000,23.53,23.9,23.53,23.88,24277,0
+TUGN.US,D,20240606,000000,23.94,23.97,23.85,23.94,7284,0
+TUGN.US,D,20240607,000000,23.92,24.03,23.86,23.91,6588,0
+TUGN.US,D,20240610,000000,23.8601,24.0199,23.59,24.01,9685,0
+TUGN.US,D,20240611,000000,23.89,24.17,23.89,24.17,4706,0
+TUGN.US,D,20240612,000000,24.25,24.5299,24.25,24.42,13372,0
+TUGN.US,D,20240613,000000,24.69,24.71,24.525,24.6222,6700,0
+TUGN.US,D,20240614,000000,24.61,24.71,24.5808,24.67,7968,0
+TUGN.US,D,20240617,000000,24.67,25.06,24.64,25.0338,9410,0
+TUGN.US,D,20240618,000000,25.09,25.09,24.93,25.06,4610,0
+TUGN.US,D,20240620,000000,25.24,25.24,24.74,24.85,13091,0
+TUGN.US,D,20240621,000000,24.7101,24.83,24.71,24.82,5621,0
+TUGN.US,D,20240624,000000,24.7356,24.7356,24.61,24.61,9273,0
+TUGN.US,D,20240625,000000,24.63,24.8082,24.63,24.75,16858,0
+TUGN.US,D,20240626,000000,24.84,24.87,24.72,24.87,318210,0
+TUGN.US,D,20240627,000000,24.43,24.66,24.43,24.56,17150,0
+TUGN.US,D,20240628,000000,24.49,24.8185,24.47,24.47,10700,0
+TUGN.US,D,20240701,000000,24.48,24.6699,24.41,24.65,8690,0
+TUGN.US,D,20240702,000000,24.74,24.78,24.59,24.75,10276,0
+TUGN.US,D,20240703,000000,24.8201,24.99,24.81,24.9486,3349,0
+TUGN.US,D,20240705,000000,24.9809,25.1399,24.9809,25.13,25722,0
+TUGN.US,D,20240708,000000,25.01,25.21,25.01,25.1,10897,0
+TUGN.US,D,20240709,000000,25.25,25.29,25.09,25.28,8045,0
+TUGN.US,D,20240710,000000,25.265,25.46,25.21,25.46,7602,0
+TUGN.US,D,20240711,000000,25.25,25.366,24.985,25.03,6924,0
+TUGN.US,D,20240712,000000,25.0303,25.209,25.0301,25.09,6105,0
+TUGN.US,D,20240715,000000,25.26,25.26,25.04,25.14,5766,0
+TUGN.US,D,20240716,000000,25.0501,25.13,25.04,25.13,2783,0
+TUGN.US,D,20240717,000000,24.67,24.67,24.35,24.4,28778,0
+TUGN.US,D,20240718,000000,24.66,24.66,24,24.29,8326,0
+TUGN.US,D,20240719,000000,24.37,24.37,24.0101,24.12,5504,0
+TUGN.US,D,20240722,000000,24.275,24.4099,24.1903,24.32,12559,0
+TUGN.US,D,20240723,000000,24.36,24.44,24.35,24.38,23909,0
+TUGN.US,D,20240724,000000,24.32,24.32,23.62,23.64,14748,0
+TUGN.US,D,20240725,000000,23.17,23.4,22.978,23.02,20279,0
+TUGN.US,D,20240726,000000,23.18,23.435,23.18,23.34,7205,0
+TUGN.US,D,20240729,000000,23.34,23.48,23.2859,23.39,7011,0
+TUGN.US,D,20240730,000000,23.5,23.5,22.89,23.05,6324,0
+TUGN.US,D,20240731,000000,23.43,23.71,23.3001,23.68,33451,0
+TUGN.US,D,20240801,000000,23.915,23.915,22.9744,23.18,9449,0
+TUGN.US,D,20240802,000000,22.55,22.63,22.45,22.54,5109,0
+TUGN.US,D,20240805,000000,23.45,23.45,21.565,21.9017,20821,0
+TUGN.US,D,20240806,000000,21.99,22.18,21.88,21.94,5584,0
+TUGN.US,D,20240807,000000,22.25,22.25,21.86,21.86,9690,0
+TUGN.US,D,20240808,000000,22.005,22.23,22.005,22.17,4582,0
+TUGN.US,D,20240809,000000,22.22,22.3,21.96,22.29,18820,0
+TUGN.US,D,20240812,000000,22.27,22.3502,22.23,22.2746,15394,0
+TUGN.US,D,20240813,000000,22.43,22.56,22.43,22.55,7405,0
+TUGN.US,D,20240814,000000,22.5101,22.64,22.51,22.575,139950,0
+TUGN.US,D,20240815,000000,22.77,22.91,22.71,22.91,288365,0
+TUGN.US,D,20240816,000000,22.81,22.94,22.81,22.86,12327,0
+TUGN.US,D,20240819,000000,22.83,23.09,22.83,23.09,8062,0
+TUGN.US,D,20240820,000000,23.14,23.1557,23.02,23.11,10633,0
+TUGN.US,D,20240821,000000,23.135,23.25,23.02,23.155,9595,0
+TUGN.US,D,20240822,000000,23,23.08,22.65,22.68,12305,0
+TUGN.US,D,20240823,000000,22.74,22.95,22.74,22.82,13995,0
+TUGN.US,D,20240826,000000,22.77,22.84,22.61,22.71,9834,0
+TUGN.US,D,20240827,000000,22.55,22.77,22.52,22.77,7426,0
+TUGN.US,D,20240828,000000,22.68,22.68,22.41,22.5,5505,0
+TUGN.US,D,20240829,000000,22.75,22.75,22.49,22.5,6857,0
+TUGN.US,D,20240830,000000,22.6996,22.72,22.6025,22.72,2200,0
+TUGN.US,D,20240903,000000,22.6,22.6,22.18,22.2076,13549,0
+TUGN.US,D,20240904,000000,22.1,22.28,22.09,22.15,12473,0
+TUGN.US,D,20240905,000000,22.18,22.32,22.05,22.12,9416,0
+TUGN.US,D,20240906,000000,22.12,22.12,21.55,21.59,9918,0
+TUGN.US,D,20240909,000000,21.81,21.94,21.63,21.86,6979,0
+TUGN.US,D,20240910,000000,21.89,22.05,21.865,22.05,9775,0
+TUGN.US,D,20240911,000000,22.18,22.51,21.73,22.51,8575,0
+TUGN.US,D,20240912,000000,22.5,22.69,22.45,22.69,3571,0
+TUGN.US,D,20240913,000000,22.73,22.84,22.73,22.84,2998,0
+TUGN.US,D,20240916,000000,22.84,22.84,22.58,22.7168,12560,0
+TUGN.US,D,20240917,000000,22.72,22.895,22.6541,22.7,5764,0
+TUGN.US,D,20240918,000000,22.74,22.86,22.6152,22.64,4680,0
+TUGN.US,D,20240919,000000,23.16,23.295,23.16,23.1941,4363,0
+TUGN.US,D,20240920,000000,23.25,23.25,23.06,23.1741,8995,0
+TUGN.US,D,20240923,000000,23.22,23.26,23.19,23.2352,4487,0
+TUGN.US,D,20240924,000000,23.3,23.33,23.184,23.3159,4360,0
+TUGN.US,D,20240925,000000,23.23,23.365,23.23,23.31,7794,0
+TUGN.US,D,20240926,000000,23.32,23.32,23.17,23.2,6090,0
+TUGN.US,D,20240927,000000,23.238,23.2584,23.11,23.11,8623,0
+TUGN.US,D,20240930,000000,23.18,23.21,22.98,23.21,3825,0
+TUGN.US,D,20241001,000000,22.95,22.96,22.79,22.96,2326,0
+TUGN.US,D,20241002,000000,22.86,23.03,22.85,23,4030,0
+TUGN.US,D,20241003,000000,22.96,22.99,22.91,22.962,1604,0
+TUGN.US,D,20241004,000000,23.1486,23.2,23.0399,23.2,9015,0
+TUGN.US,D,20241007,000000,23.03,23.14,22.96,22.96,4864,0
+TUGN.US,D,20241008,000000,23.2035,23.32,23.2035,23.32,6176,0
+TUGN.US,D,20241009,000000,23.29,23.53,23.29,23.5,9112,0
+TUGN.US,D,20241010,000000,23.5,23.5254,23.45,23.51,4313,0
+TUGN.US,D,20241011,000000,23.51,23.5699,23.493,23.54,2830,0
+TUGN.US,D,20241014,000000,23.73,23.75,23.65,23.7155,7067,0
+TUGN.US,D,20241015,000000,23.6757,23.6757,23.34,23.3888,5954,0
+TUGN.US,D,20241016,000000,23.36,23.43,23.321,23.43,4602,0
+TUGN.US,D,20241017,000000,23.59,23.65,23.41,23.41,8876,0
+TUGN.US,D,20241018,000000,23.53,23.56,23.52,23.52,1871,0
+TUGN.US,D,20241021,000000,23.43,23.6,23.43,23.56,4728,0
+TUGN.US,D,20241022,000000,23.35,23.63,23.35,23.58,4899,0
+TUGN.US,D,20241023,000000,23.4984,23.51,23.235,23.36,3406,0
+TUGN.US,D,20241024,000000,23.3,23.3,23.17,23.26,6238,0
+TUGN.US,D,20241025,000000,23.36,23.52,23.35,23.37,4116,0
+TUGN.US,D,20241028,000000,23.4,23.45,23.36,23.37,3256,0
+TUGN.US,D,20241029,000000,23.49,23.55,23.331,23.55,17324,0
+TUGN.US,D,20241030,000000,23.4462,23.5582,23.38,23.41,4842,0
+TUGN.US,D,20241031,000000,23.18,23.18,22.96,22.9895,11486,0
+TUGN.US,D,20241101,000000,23.09,23.23,23.09,23.15,12021,0
+TUGN.US,D,20241104,000000,23.14,23.1964,23.04,23.06,3147,0
+TUGN.US,D,20241105,000000,23.1793,23.3192,23.1793,23.3192,1053,0
+TUGN.US,D,20241106,000000,23.5,23.99,23.5,23.92,20724,0
+TUGN.US,D,20241107,000000,24.12,24.33,24.1099,24.33,10321,0
+TUGN.US,D,20241108,000000,24.3699,24.3699,24.27,24.31,9189,0
+TUGN.US,D,20241111,000000,24.46,24.46,24.2126,24.3,5472,0
+TUGN.US,D,20241112,000000,24.31,24.3105,24.2,24.27,126770,0
+TUGN.US,D,20241113,000000,24.18,24.3557,24.18,24.27,48884,0
+TUGN.US,D,20241114,000000,24.3099,24.3099,24.06,24.06,18892,0
+TUGN.US,D,20241115,000000,24.2,24.2,23.57,23.65,11681,0
+TUGN.US,D,20241118,000000,23.64,23.83,23.64,23.77,6793,0
+TUGN.US,D,20241119,000000,23.715,23.97,23.715,23.9352,5178,0
+TUGN.US,D,20241120,000000,23.99,23.99,23.71,23.95,4907,0
+TUGN.US,D,20241121,000000,23.72,23.8167,23.5301,23.75,15214,0
+TUGN.US,D,20241122,000000,23.75,23.84,23.72,23.84,9523,0
+TUGN.US,D,20241125,000000,23.84,23.96,23.79,23.88,26127,0
+TUGN.US,D,20241126,000000,23.86,23.98,23.86,23.95,6989,0
+TUGN.US,D,20241127,000000,23.96,23.96,23.67,23.7784,4086,0
+TUGN.US,D,20241129,000000,23.8512,24.02,23.8512,24.02,13389,0
+TUGN.US,D,20241202,000000,24.11,24.2863,24.086,24.27,4058,0
+TUGN.US,D,20241203,000000,24.24,24.35,24.13,24.35,4281,0
+TUGN.US,D,20241204,000000,24.57,24.625,24.5401,24.59,3894,0
+TUGN.US,D,20241205,000000,24.59,24.63,24.56,24.57,12755,0
+TUGN.US,D,20241206,000000,24.66,24.78,24.66,24.7667,2507,0
+TUGN.US,D,20241209,000000,24.77,24.77,24.53,24.6,6343,0
+TUGN.US,D,20241210,000000,24.66,24.7112,24.4795,24.4795,3145,0
+TUGN.US,D,20241211,000000,24.7909,24.93,24.7909,24.9,6483,0
+TUGN.US,D,20241212,000000,24.84,24.87,24.7755,24.7801,5709,0
+TUGN.US,D,20241213,000000,25.0295,25.0295,24.84,24.93,20951,0
+TUGN.US,D,20241216,000000,25.08,25.3587,25.08,25.34,10535,0
+TUGN.US,D,20241217,000000,25.195,25.2599,25.1279,25.17,8599,0
+TUGN.US,D,20241218,000000,25.24,25.24,24.24,24.24,15568,0
+TUGN.US,D,20241219,000000,24.49,24.4983,24.17,24.21,12183,0
+TUGN.US,D,20241220,000000,24.1,24.5761,24.1,24.41,6191,0
+TUGN.US,D,20241223,000000,24.51,24.63,24.39,24.58,16417,0
+TUGN.US,D,20241224,000000,24.6996,24.93,24.6996,24.93,4261,0
+TUGN.US,D,20241226,000000,24.44,24.7,24.44,24.6,8992,0
+TUGN.US,D,20241227,000000,24.25,24.42,24.235,24.42,4069,0
+TUGN.US,D,20241230,000000,24.36,24.36,24.03,24.16,12417,0
+TUGN.US,D,20241231,000000,23.93,24.157,23.93,23.96,3970,0
+TUGN.US,D,20250102,000000,24.42,24.42,23.81,23.98,10657,0
+TUGN.US,D,20250103,000000,24.205,24.41,24.19,24.36,22544,0
+TUGN.US,D,20250106,000000,24.7201,24.81,24.56,24.7,7785,0
+TUGN.US,D,20250107,000000,24.714,24.714,24.18,24.18,7320,0
+TUGN.US,D,20250108,000000,24.13,24.24,24.1272,24.24,1909,0
+TUGN.US,D,20250110,000000,23.97,24.0099,23.71,23.83,19719,0
+TUGN.US,D,20250113,000000,23.64,23.81,23.52,23.81,2839,0
+TUGN.US,D,20250114,000000,23.87,23.9604,23.63,23.72,5487,0
+TUGN.US,D,20250115,000000,24.15,24.33,24.1337,24.33,13506,0
+TUGN.US,D,20250116,000000,24.46,24.46,24.155,24.155,7553,0
+TUGN.US,D,20250117,000000,24.48,24.54,24.43,24.45,5025,0
+TUGN.US,D,20250121,000000,24.44,24.66,24.44,24.54,6723,0
+TUGN.US,D,20250122,000000,24.58,24.67,24.5601,24.62,5314,0
+TUGN.US,D,20250123,000000,24.56,24.66,24.46,24.66,10530,0
+TUGN.US,D,20250124,000000,24.68,24.68,24.4801,24.57,5139,0
+TUGN.US,D,20250127,000000,23.9,24.0487,23.7901,23.94,8869,0
+TUGN.US,D,20250128,000000,23.85,24.37,23.85,24.33,4611,0
+TUGN.US,D,20250129,000000,24.25,24.28,24.12,24.2,4026,0
+TUGN.US,D,20250130,000000,24.35,24.45,24.19,24.3812,3935,0
+TUGN.US,D,20250131,000000,24.6499,24.7918,24.34,24.34,11720,0
+TUGN.US,D,20250203,000000,23.97,24.29,23.83,24.1777,5305,0
+TUGN.US,D,20250204,000000,24.25,24.4736,24.25,24.4736,2174,0
+TUGN.US,D,20250205,000000,24.5,24.61,24.44,24.61,2888,0
+TUGN.US,D,20250206,000000,24.61,24.7091,24.57,24.7091,4268,0
+TUGN.US,D,20250207,000000,24.8212,24.8212,24.3713,24.41,4149,0
+TUGN.US,D,20250210,000000,24.6,24.73,24.5932,24.71,2926,0
+TUGN.US,D,20250211,000000,24.605,24.68,24.6,24.64,5087,0
+TUGN.US,D,20250212,000000,24.44,24.66,24.44,24.66,60518,0
+TUGN.US,D,20250213,000000,24.66,24.97,24.66,24.965,8496,0
+TUGN.US,D,20250214,000000,25.005,25.08,24.9916,25.08,4056,0
+TUGN.US,D,20250218,000000,25.08,25.1,24.9623,25.07,10901,0
+TUGN.US,D,20250219,000000,25,25.12,24.9942,25.08,2941,0
+TUGN.US,D,20250220,000000,25.12,25.12,24.85,25.01,7841,0
+TUGN.US,D,20250221,000000,24.8401,25.02,24.54,24.6,23940,0
+TUGN.US,D,20250224,000000,24.43,24.55,24.326,24.326,20945,0
+TUGN.US,D,20250225,000000,24.28,24.28,23.87,23.9808,10698,0
+TUGN.US,D,20250226,000000,23.9212,24.0543,23.72,23.83,5804,0
+TUGN.US,D,20250227,000000,23.59,23.7,23.135,23.135,5810,0
+TUGN.US,D,20250228,000000,23,23.54,23,23.54,7882,0
+TUGN.US,D,20250303,000000,23.705,23.705,22.855,23.01,15633,0
+TUGN.US,D,20250304,000000,22.75,23.17,22.59,22.86,12070,0
+TUGN.US,D,20250305,000000,22.86,23.23,22.8256,23.17,8277,0
+TUGN.US,D,20250306,000000,22.95,22.9827,22.46,22.51,9239,0
+TUGN.US,D,20250307,000000,22.45,22.74,22.22,22.74,6556,0
+TUGN.US,D,20250310,000000,22.4,22.4,21.71,21.8335,9346,0
+TUGN.US,D,20250311,000000,21.78,21.9426,21.74,21.83,2650,0
+TUGN.US,D,20250312,000000,22.14,22.14,21.88,22.0799,8728,0
+TUGN.US,D,20250313,000000,21.94,21.94,21.59,21.67,55723,0
+TUGN.US,D,20250314,000000,21.98,22.18,21.86,22.18,6225,0
+TUGN.US,D,20250317,000000,22.2019,22.36,22.07,22.28,12349,0
+TUGN.US,D,20250318,000000,22.28,22.28,21.83,21.92,4158,0
+TUGN.US,D,20250319,000000,22,22.27,21.98,22.19,4665,0
+TUGN.US,D,20250320,000000,22.09,22.3018,22.0758,22.13,7369,0
+TUGN.US,D,20250321,000000,21.91,22.2,21.91,22.2,2535,0
+TUGN.US,D,20250324,000000,22.67,22.67,22.48,22.6,7611,0
+TUGN.US,D,20250325,000000,22.65,22.72,22.6,22.7,28739,0
+TUGN.US,D,20250326,000000,22.43,22.43,22.11,22.12,8223,0
+TUGN.US,D,20250327,000000,21.81,22.17,21.81,22.02,10073,0
+TUGN.US,D,20250328,000000,21.89,21.94,21.53,21.56,6952,0
+TUGN.US,D,20250331,000000,21.185,21.57,21.185,21.57,12182,0
+TUGN.US,D,20250401,000000,21.48,21.75,21.45,21.75,45980,0
+TUGN.US,D,20250402,000000,21.62,22.02,21.62,21.91,36240,0
+TUGN.US,D,20250403,000000,21.08,21.12,20.82,20.85,7528,0
+TUGN.US,D,20250404,000000,20.0101,20.255,19.54,19.54,30769,0
+TUGN.US,D,20250407,000000,19,20.36,18.6,19.63,34611,0
+TUGN.US,D,20250408,000000,20.38,20.41,19.14,19.27,6506,0
+TUGN.US,D,20250409,000000,19.15,21.51,19.15,21.51,26445,0
+TUGN.US,D,20250410,000000,20.83,20.93,20.26,20.55,11427,0
+TUGN.US,D,20250411,000000,20.43,20.91,20.43,20.91,2631,0
+TUGN.US,D,20250414,000000,21.33,21.34,21.11,21.11,8441,0
+TUGN.US,D,20250415,000000,21.18,21.29,21.08,21.08,4180,0
+TUGN.US,D,20250416,000000,20.7592,20.7592,20.1701,20.4904,10034,0
+TUGN.US,D,20250417,000000,20.4972,20.5813,20.385,20.46,6755,0
+TUGN.US,D,20250421,000000,20.59,20.59,19.88,20.12,4098,0
+TUGN.US,D,20250422,000000,20.3659,20.58,20.35,20.4729,9864,0
+TUGN.US,D,20250423,000000,21.21,21.21,20.62,20.67,10474,0
+TUGN.US,D,20250424,000000,20.67,21.13,20.67,21.04,6969,0
+TUGN.US,D,20250425,000000,21.1596,21.4,21.1596,21.4,30373,0
+TUGN.US,D,20250428,000000,21.29,21.39,21.1301,21.39,13496,0
+TUGN.US,D,20250429,000000,21.41,21.5,21.3542,21.45,31492,0
+TUGN.US,D,20250430,000000,21.01,21.47,20.9708,21.47,172175,0
+TUGN.US,D,20250501,000000,21.84,21.975,21.74,21.74,58828,0
+TUGN.US,D,20250502,000000,21.76,22.2075,21.76,22.08,12039,0
+TUGN.US,D,20250505,000000,21.83,22.03,21.83,21.94,3305,0
+TUGN.US,D,20250506,000000,21.6901,21.8349,21.69,21.75,1886,0
+TUGN.US,D,20250507,000000,21.77,21.9,21.6899,21.87,157865,0
+TUGN.US,D,20250508,000000,22.035,22.25,21.98,22.04,5043,0
+TUGN.US,D,20250509,000000,22.24,22.24,22.04,22.0604,2139,0
+TUGN.US,D,20250512,000000,22.89,22.97,22.74,22.97,12399,0
+TUGN.US,D,20250513,000000,23,23.38,23,23.27,8100,0
+TUGN.US,D,20250514,000000,23.28,23.435,23.28,23.435,105904,0
+TUGN.US,D,20250515,000000,23.33,23.54,23.25,23.46,9747,0
+TUGN.US,D,20250516,000000,23.5,23.55,23.44,23.55,4433,0
+TUGN.US,D,20250519,000000,23.4573,23.56,23.4384,23.56,7219,0
+TUGN.US,D,20250520,000000,23.5,23.5,23.0901,23.5,7446,0
+TUGN.US,D,20250521,000000,23.47,23.47,23,23.02,3512,0
+TUGN.US,D,20250522,000000,23.02,23.1799,23.01,23.06,4657,0
+TUGN.US,D,20250523,000000,22.81,22.93,22.79,22.83,27601,0
+TUGN.US,D,20250527,000000,23.24,23.42,23.15,23.38,7324,0
+TUGN.US,D,20250528,000000,23.4,23.44,23.33,23.33,4379,0
+TUGN.US,D,20250529,000000,23.51,23.5201,23.33,23.33,7239,0
+TUGN.US,D,20250530,000000,23.285,23.3494,23.26,23.3494,1170,0
+TUGN.US,D,20250602,000000,23.3,23.48,23.2975,23.46,5515,0
+TUGN.US,D,20250603,000000,23.53,23.73,23.5,23.65,30123,0
+TUGN.US,D,20250604,000000,23.69,23.7443,23.69,23.7443,8714,0
+TUGN.US,D,20250605,000000,23.75,23.92,23.55,23.57,104617,0
+TUGN.US,D,20250606,000000,23.78,23.83,23.78,23.79,13296,0
+TUGN.US,D,20250609,000000,23.79,23.8729,23.75,23.79,5879,0
+TUGN.US,D,20250610,000000,23.855,24,23.811,24,3418,0
+TUGN.US,D,20250611,000000,23.985,24.11,23.8463,23.86,6648,0
+TUGN.US,D,20250612,000000,23.91,24.01,23.9,23.97,95818,0
+TUGN.US,D,20250613,000000,23.74,23.8188,23.65,23.67,2048,0
+TUGN.US,D,20250616,000000,23.85,24.0192,23.85,23.9484,2100,0
+TUGN.US,D,20250617,000000,23.81,23.92,23.76,23.76,6279,0
+TUGN.US,D,20250618,000000,23.9,23.9,23.735,23.735,1375,0
+TUGN.US,D,20250620,000000,23.77,23.77,23.56,23.66,24658,0
+TUGN.US,D,20250623,000000,23.77,23.9411,23.75,23.9411,3899,0
+TUGN.US,D,20250624,000000,24.0901,24.32,24.0901,24.25,4987,0
+TUGN.US,D,20250625,000000,24.25,24.25,24.03,24.14,16188,0
+TUGN.US,D,20250626,000000,24.244,24.34,24.23,24.3121,162192,0
+TUGN.US,D,20250627,000000,24.38,24.4923,24.29,24.45,5149,0
+TUGN.US,D,20250630,000000,24.5,24.6,24.46,24.6,11756,0
+TUGN.US,D,20250701,000000,24.59,24.59,24.32,24.37,4365,0
+TUGN.US,D,20250702,000000,24.41,24.57,24.4,24.57,3883,0
+TUGN.US,D,20250703,000000,24.71,24.81,24.7099,24.81,7816,0
+TUGN.US,D,20250707,000000,24.73,24.73,24.54,24.62,145455,0
+TUGN.US,D,20250708,000000,24.58,24.67,24.57,24.6049,191639,0
+TUGN.US,D,20250709,000000,24.73,24.83,24.68,24.73,5743,0
+TUGN.US,D,20250710,000000,24.86,24.86,24.65,24.78,64060,0
+TUGN.US,D,20250711,000000,24.7,24.72,24.68,24.72,6225,0
+TUGN.US,D,20250714,000000,24.68,24.82,24.66,24.7644,5478,0
+TUGN.US,D,20250715,000000,24.9497,24.95,24.82,24.82,11038,0
+TUGN.US,D,20250716,000000,24.85,24.85,24.57,24.825,4227,0
+TUGN.US,D,20250717,000000,24.9,25.0599,24.88,25.0096,22651,0
+TUGN.US,D,20250718,000000,25.01,25.06,24.96,24.996,8342,0
+TUGN.US,D,20250721,000000,25.14,25.27,25.04,25.15,11563,0
+TUGN.US,D,20250722,000000,25.19,25.19,24.94,25.0174,2834,0
+TUGN.US,D,20250723,000000,24.9,24.9,24.7345,24.83,12943,0
+TUGN.US,D,20250724,000000,24.865,24.95,24.86,24.89,7218,0
+TUGN.US,D,20250725,000000,25.08,25.08,24.9106,24.9255,9443,0
+TUGN.US,D,20250728,000000,25.07,25.07,24.92,24.9508,12204,0
+TUGN.US,D,20250729,000000,24.88,25.1267,24.87,24.9704,11750,0
+TUGN.US,D,20250730,000000,25,25.04,24.8701,24.975,5579,0
+TUGN.US,D,20250731,000000,25.27,25.27,24.88,24.8925,6273,0
+TUGN.US,D,20250801,000000,24.59,24.59,24.2301,24.3061,10294,0
+TUGN.US,D,20250804,000000,24.6805,24.7453,24.65,24.7453,9396,0
+TUGN.US,D,20250805,000000,24.75,24.8555,24.5612,24.5612,7043,0
+TUGN.US,D,20250806,000000,24.69,24.89,24.67,24.8803,11472,0
+TUGN.US,D,20250807,000000,24.93,25.101144,24.82,24.9484,10578,0
+TUGN.US,D,20250808,000000,25,25.228,25,25.2057,11184,0
+TUGN.US,D,20250811,000000,25.26,25.31,25.1,25.1125,223953,0
+TUGN.US,D,20250812,000000,25.25,25.45,25.2,25.4422,19283,0
+TUGN.US,D,20250813,000000,25.44,25.59,25.4201,25.5,6744,0
+TUGN.US,D,20250814,000000,25.47,25.51,25.3926,25.4683,6693,0
+TUGN.US,D,20250815,000000,25.35,25.38,25.3106,25.34,15960,0
+TUGN.US,D,20250818,000000,25.1881,25.37,25.1881,25.3386,6613,0
+TUGN.US,D,20250819,000000,25.72,25.72,25.02,25.07,14111,0
+TUGN.US,D,20250820,000000,24.8,24.8,24.4401,24.72,14739,0
+TUGN.US,D,20250821,000000,24.73,24.75,24.6059,24.6359,7133,0
+TUGN.US,D,20250822,000000,25.03,25.09,25,25.0022,7270,0
+TUGN.US,D,20250825,000000,24.905,25.0847,24.905,24.9678,6548,0
+TUGN.US,D,20250826,000000,24.98,25.0444,24.93,25.0444,7730,0
+TUGN.US,D,20250827,000000,25.07,25.1499,25.0306,25.1006,7172,0
+TUGN.US,D,20250828,000000,25.06,25.256,25.06,25.256,5530,0
+TUGN.US,D,20250829,000000,24.9,24.9776,24.8706,24.9194,4517,0
+TUGN.US,D,20250902,000000,24.68,24.7358,24.5285,24.7358,8864,0
+TUGN.US,D,20250903,000000,24.86,25.01,24.7814,24.916,5922,0
+TUGN.US,D,20250904,000000,24.92,25.17,24.92,25.1695,11029,0
+TUGN.US,D,20250905,000000,25.35,25.38,25.06,25.1917,13898,0
+TUGN.US,D,20250908,000000,25.38,25.4099,25.28,25.36,65316,0
+TUGN.US,D,20250909,000000,25.36,25.415,25.27,25.4128,27290,0
+TUGN.US,D,20250910,000000,25.4018,25.55,25.365,25.45,23448,0
+TUGN.US,D,20250911,000000,25.5126,25.61,25.48,25.5765,11858,0
+TUGN.US,D,20250912,000000,25.56,25.735,25.56,25.6875,11803,0
+TUGN.US,D,20250915,000000,25.69,25.91,25.69,25.9062,23464,0
+TUGN.US,D,20250916,000000,25.89,25.94,25.856,25.9092,14470,0
+TUGN.US,D,20250917,000000,25.9,25.9,25.5745,25.8214,99632,0
+TUGN.US,D,20250918,000000,26.02,26.19,26.0156,26.0755,32067,0
+TUGN.US,D,20250919,000000,26.01,26.24,26.01,26.2301,100570,0
+TUGN.US,D,20250922,000000,26.23,26.36,26.2199,26.35,120526,0
+TUGN.US,D,20250923,000000,26.35,26.35,26.15,26.1954,33099,0
+TUGN.US,D,20250924,000000,25.925,25.94,25.78,25.8604,17566,0
+TUGN.US,D,20250925,000000,25.8,25.85,25.63,25.7903,26882,0
+TUGN.US,D,20250926,000000,25.92,25.92,25.75,25.885,5431,0
+TUGN.US,D,20250929,000000,25.87,26.07,25.87,25.964,16508,0
+TUGN.US,D,20250930,000000,25.8801,26.0148,25.8801,26.0148,4169,0
+TUGN.US,D,20251001,000000,26,26.1106,25.9402,26.1106,4762,0
+TUGN.US,D,20251002,000000,26.21,26.2183,26.0602,26.17,6583,0
+TUGN.US,D,20251003,000000,26.17,26.25,26.08,26.1091,13668,0
+TUGN.US,D,20251006,000000,26.42,26.42,26.15,26.246,19839,0
+TUGN.US,D,20251007,000000,26.32,26.32,26.12,26.16,36286,0
+TUGN.US,D,20251008,000000,26.42,26.42,26.2056,26.305,14706,0
+TUGN.US,D,20251009,000000,26.42,26.42,26.25,26.3028,20126,0
+TUGN.US,D,20251010,000000,26.35,26.37,25.35,25.3798,27664,0
+TUGN.US,D,20251013,000000,25.784,25.98,25.78,25.9386,21934,0
+TUGN.US,D,20251014,000000,25.89,25.95,25.3801,25.7647,134303,0
+TUGN.US,D,20251015,000000,25.975,26.1,25.7,25.8941,349725,0
+TUGN.US,D,20251016,000000,26.1,26.1997,25.66,25.809,28071,0
+TUGN.US,D,20251017,000000,25.92,26.07,25.8,26.0123,7339,0
+TUGN.US,D,20251020,000000,26.3,26.3499,26.092,26.3049,20378,0
+TUGN.US,D,20251021,000000,26.35,26.35,26.235,26.3069,13854,0
+TUGN.US,D,20251022,000000,26.21,26.23,25.6326,25.8277,29357,0
+TUGN.US,D,20251023,000000,25.7,26.06,25.7,26.0056,47290,0
+TUGN.US,D,20251024,000000,26.04,26.29,26.04,26.2391,37098,0
+TUGN.US,D,20251027,000000,26.71,26.71,26.4601,26.6069,28286,0
+TUGN.US,D,20251028,000000,26.77,26.88,26.63,26.8077,19150,0
+TUGN.US,D,20251029,000000,26.96,27.05,26.75,26.877,18904,0
+TUGN.US,D,20251030,000000,26.92,26.92,26.5412,26.5412,52809,0
+TUGN.US,D,20251031,000000,26.76,26.91,26.58,26.6584,11658,0
+TUGN.US,D,20251103,000000,26.75,26.89,26.71,26.7631,16633,0
+TUGN.US,D,20251104,000000,26.68,26.68,26.3,26.35,17313,0
+TUGN.US,D,20251105,000000,26.35,26.629,26.29,26.5,17922,0
+TUGN.US,D,20251106,000000,26.5,26.5,25.91,26,24490,0
+TUGN.US,D,20251107,000000,25.9,25.93,25.49,25.93,19629,0
+TUGN.US,D,20251110,000000,26.32,26.4699,26.2,26.455,311534,0
+TUGN.US,D,20251111,000000,26.27,26.4199,26.21,26.3513,55089,0
+TUGN.US,D,20251112,000000,26.57,26.57,26.2531,26.38,12927,0
+TUGN.US,D,20251113,000000,26.38,26.38,25.74,25.8057,52079,0
+TUGN.US,D,20251114,000000,25.38,26,25.3503,25.8295,17552,0
+TUGN.US,D,20251117,000000,25.8,25.97,25.48,25.6018,12170,0
+TUGN.US,D,20251118,000000,25.5,25.5,25.18,25.3231,17556,0
+TUGN.US,D,20251119,000000,25.41,25.6999,25.312,25.4424,10486,0
+TUGN.US,D,20251120,000000,26,26.0699,24.82,24.8544,34253,0
+TUGN.US,D,20251121,000000,24.98,25.2447,24.7777,25.06,8189,0
+TUGN.US,D,20251124,000000,25.1,25.5386,25.1,25.5386,14472,0
+TUGN.US,D,20251125,000000,25.54,25.69,25.3888,25.6443,11487,0
+TUGN.US,D,20251126,000000,25.37,25.65,25.37,25.5741,20786,0
+TUGN.US,D,20251128,000000,25.74,25.95,25.57,25.7268,59016,0
+TUGN.US,D,20251201,000000,25.46,25.74,25.46,25.6549,10629,0
+TUGN.US,D,20251202,000000,25.8,25.9,25.6,25.8624,11733,0
+TUGN.US,D,20251203,000000,25.88,25.94,25.7101,25.8818,8105,0
+TUGN.US,D,20251204,000000,25.7,25.87,25.7,25.78,8011,0
+TUGN.US,D,20251205,000000,26.02,26.12,25.91,25.9441,31987,0
+TUGN.US,D,20251208,000000,26.2,26.2,25.75,25.8502,13935,0
+TUGN.US,D,20251209,000000,26.1,26.1,25.92,25.965,81933,0
+TUGN.US,D,20251210,000000,25.9,26.1,25.79,26.0474,17542,0
+TUGN.US,D,20251211,000000,26.16,26.16,25.675,25.94,14480,0
+TUGN.US,D,20251212,000000,26.1,26.1,25.38,25.57,21387,0
+TUGN.US,D,20251215,000000,25.7,25.7,25.345,25.3743,16904,0
+TUGN.US,D,20251216,000000,25.2525,25.46,25.2001,25.4126,18581,0
+TUGN.US,D,20251217,000000,25.78,25.78,25.0001,25.105,16134,0
+TUGN.US,D,20251218,000000,25.57,25.57,25.1501,25.29,7998,0
+TUGN.US,D,20251219,000000,25.525,25.7,25.48,25.65,14074,0
+TUGN.US,D,20251222,000000,25.74,25.75,25.62,25.655,6824,0
+TUGN.US,D,20251223,000000,25.9,25.9,25.62,25.8,16871,0
+TUGN.US,D,20251224,000000,25.84,25.84,25.48,25.65,8520,0
+TUGN.US,D,20251226,000000,25.79,25.805,25.6001,25.735,34945,0
+TUGN.US,D,20251229,000000,25.6,25.6,25.4,25.5076,98504,0
+TUGN.US,D,20251230,000000,25.6148,25.6208,25.48,25.49,63376,0
+TUGN.US,D,20251231,000000,25.76,25.76,25.31,25.32,26603,0
+TUGN.US,D,20260102,000000,25.73,25.73,25.23,25.32,24298,0
+TUGN.US,D,20260105,000000,25.1,25.49,25.1,25.43,40196,0
+TUGN.US,D,20260106,000000,25.59,25.59,25.3946,25.56,23120,0
+TUGN.US,D,20260107,000000,25.51,25.7106,25.51,25.62,14734,0
+TUGN.US,D,20260108,000000,25.79,25.79,25.35,25.49,16752,0
+TUGN.US,D,20260109,000000,25.76,25.76,25.45,25.6379,14661,0
+TUGN.US,D,20260112,000000,25.6,25.8099,25.49,25.67,9440,0
+TUGN.US,D,20260113,000000,25.92,25.92,25.4596,25.59,45948,0
+TUGN.US,D,20260114,000000,25.7,25.7,25.13,25.36,34206,0
+TUGN.US,D,20260115,000000,25.41,25.6999,25.35,25.39,17251,0
+TUGN.US,D,20260116,000000,25.44,25.5251,25.36,25.46,21206,0
+TUGN.US,D,20260120,000000,25.42,25.42,24.96,25,31263,0
+TUGN.US,D,20260121,000000,25.2,25.38,24.9841,25.29,8684,0
+TUGN.US,D,20260122,000000,24.99,25.2791,24.99,25.17,38334,0
+TUGN.US,D,20260123,000000,25.34,25.47,25.1,25.36,10811,0
+TUGN.US,D,20260126,000000,25.26,25.55,25.2534,25.3861,16824,0
+TUGN.US,D,20260127,000000,25.46,25.77,25.46,25.65,18411,0
+TUGN.US,D,20260128,000000,25.53,25.8662,25.53,25.73,6541,0
+TUGN.US,D,20260129,000000,25.83,25.83,25.14,25.5631,6001,0
+TUGN.US,D,20260130,000000,25.52,25.5499,25.12,25.2,4306,0
+TUGN.US,D,20260202,000000,25.21,25.52,25.18,25.385,7241,0
+TUGN.US,D,20260203,000000,25.81,25.81,24.7501,24.99,16404,0
+TUGN.US,D,20260204,000000,25.05,25.05,24.35,24.5525,123309,0
+TUGN.US,D,20260205,000000,24.5,24.5,24.044,24.1934,25842,0
+TUGN.US,D,20260206,000000,24.47,24.74,24.3601,24.727,10789,0
+TUGN.US,D,20260209,000000,24.84,25.04,24.575,24.96,21294,0
+TUGN.US,D,20260210,000000,24.96,25,24.765,24.765,12064,0
+TUGN.US,D,20260211,000000,24.915,24.925,24.7178,24.865,7088,0
+TUGN.US,D,20260212,000000,24.8298,24.8483,24.3108,24.3108,14331,0
+TUGN.US,D,20260213,000000,24.6,24.6,24.25,24.32,7750,0
+TUGN.US,D,20260217,000000,24.43,24.43,24.1099,24.3168,14196,0
+TUGN.US,D,20260218,000000,24.49,24.62,24.49,24.54,7177,0
diff --git a/daily/us/nasdaq etfs/uniy.us.txt b/daily/us/nasdaq etfs/uniy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..caa6b6bd55c3aab269ad34725208ed3f0ab06040
--- /dev/null
+++ b/daily/us/nasdaq etfs/uniy.us.txt	
@@ -0,0 +1,544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNIY.US,D,20230209,000000,49.72,49.72,49.43,49.43,883989,0
+UNIY.US,D,20230210,000000,49.4057,49.4057,49.265,49.265,120,0
+UNIY.US,D,20230213,000000,49.325,49.325,49.325,49.325,1,0
+UNIY.US,D,20230214,000000,49.2001,49.225,49.2001,49.225,112,0
+UNIY.US,D,20230215,000000,49.083,49.083,49.083,49.083,141,0
+UNIY.US,D,20230216,000000,48.9211,48.9211,48.9004,48.9004,741,0
+UNIY.US,D,20230217,000000,48.975,48.975,48.975,48.975,10,0
+UNIY.US,D,20230221,000000,48.7099,48.7099,48.59,48.59,153,0
+UNIY.US,D,20230222,000000,48.51,48.51,48.51,48.51,20,0
+UNIY.US,D,20230223,000000,48.72,48.72,48.6903,48.6903,131,0
+UNIY.US,D,20230224,000000,48.54,48.54,48.54,48.54,85989,0
+UNIY.US,D,20230227,000000,48.54,48.54,48.51,48.51,119,0
+UNIY.US,D,20230228,000000,48.522,48.522,48.522,48.522,3,0
+UNIY.US,D,20230301,000000,48.325,48.325,48.325,48.325,2,0
+UNIY.US,D,20230302,000000,48.14,48.1817,48.14,48.1817,203,0
+UNIY.US,D,20230303,000000,48.33,48.4825,48.32,48.4825,301,0
+UNIY.US,D,20230306,000000,48.58,48.58,48.48,48.48,1239,0
+UNIY.US,D,20230307,000000,48.395,48.395,48.395,48.395,10,0
+UNIY.US,D,20230308,000000,48.315,48.315,48.315,48.315,2,0
+UNIY.US,D,20230309,000000,48.344,48.429,48.344,48.429,82924,0
+UNIY.US,D,20230310,000000,48.8,48.93,48.79,48.83,497130,0
+UNIY.US,D,20230313,000000,49.31,49.41,49.2177,49.2177,1801,0
+UNIY.US,D,20230314,000000,49.0538,49.0538,49.0538,49.0538,100,0
+UNIY.US,D,20230315,000000,49.3634,49.3634,49.3634,49.3634,100,0
+UNIY.US,D,20230316,000000,49.2115,49.2347,49.2115,49.2347,160,0
+UNIY.US,D,20230317,000000,49.47,49.48,49.45,49.471,916,0
+UNIY.US,D,20230320,000000,49.38,49.39,49.38,49.39,267,0
+UNIY.US,D,20230321,000000,49.26,49.26,49.26,49.26,10,0
+UNIY.US,D,20230322,000000,49.59,49.64,49.59,49.59,103,0
+UNIY.US,D,20230323,000000,49.75,49.8,49.75,49.7649,444,0
+UNIY.US,D,20230324,000000,49.8,49.8,49.8,49.8,8,0
+UNIY.US,D,20230327,000000,49.43,49.43,49.24,49.24,206,0
+UNIY.US,D,20230328,000000,49.1366,49.1366,49.1366,49.1366,2,0
+UNIY.US,D,20230329,000000,49.17,49.1915,49.17,49.1915,354,0
+UNIY.US,D,20230330,000000,49.3,49.3,49.2788,49.2788,104,0
+UNIY.US,D,20230331,000000,49.55,49.55,49.5188,49.5188,102,0
+UNIY.US,D,20230403,000000,49.7287,49.7287,49.7287,49.7287,1,0
+UNIY.US,D,20230404,000000,49.89,49.9,49.86,49.875,573,0
+UNIY.US,D,20230405,000000,50.045,50.045,50.045,50.045,9,0
+UNIY.US,D,20230406,000000,50.0246,50.0246,50.0246,50.0246,1,0
+UNIY.US,D,20230410,000000,49.77,49.775,49.75,49.775,543,0
+UNIY.US,D,20230411,000000,49.7243,49.7243,49.7243,49.7243,1537872,0
+UNIY.US,D,20230412,000000,49.78,49.78,49.78,49.78,5,0
+UNIY.US,D,20230413,000000,49.8043,49.8043,49.8043,49.8043,3,0
+UNIY.US,D,20230414,000000,49.6295,49.6295,49.6295,49.6295,101,0
+UNIY.US,D,20230417,000000,49.385,49.385,49.385,49.385,1,0
+UNIY.US,D,20230418,000000,49.415,49.415,49.415,49.415,5,0
+UNIY.US,D,20230419,000000,49.31,49.34,49.31,49.34,485,0
+UNIY.US,D,20230420,000000,49.4734,49.4734,49.4734,49.4734,1,0
+UNIY.US,D,20230421,000000,49.55,49.55,49.455,49.455,300,0
+UNIY.US,D,20230424,000000,49.43,49.43,49.43,49.43,5,0
+UNIY.US,D,20230425,000000,49.63,49.69,49.63,49.69,2066499,0
+UNIY.US,D,20230426,000000,49.5786,49.5786,49.5786,49.5786,5,0
+UNIY.US,D,20230427,000000,49.43,49.43,49.43,49.43,3,0
+UNIY.US,D,20230428,000000,49.625,49.625,49.625,49.625,3,0
+UNIY.US,D,20230501,000000,49.23,49.2571,49.23,49.2571,208,0
+UNIY.US,D,20230502,000000,49.56,49.56,49.52,49.52,101,0
+UNIY.US,D,20230503,000000,49.74,49.74,49.74,49.74,4,0
+UNIY.US,D,20230504,000000,49.78,49.8,49.7,49.715,1451,0
+UNIY.US,D,20230505,000000,49.5699,49.5997,49.5699,49.5997,890,0
+UNIY.US,D,20230508,000000,49.38,49.38,49.38,49.38,4,0
+UNIY.US,D,20230509,000000,49.356,49.37,49.295,49.295,4086,0
+UNIY.US,D,20230510,000000,49.44,49.5447,49.44,49.5447,2778,0
+UNIY.US,D,20230511,000000,49.73,49.73,49.695,49.695,1043,0
+UNIY.US,D,20230512,000000,49.5901,49.5901,49.52,49.52,103,0
+UNIY.US,D,20230515,000000,49.375,49.375,49.375,49.375,1,0
+UNIY.US,D,20230516,000000,49.21,49.2338,49.21,49.2338,701,0
+UNIY.US,D,20230517,000000,49.1563,49.1563,49.1563,49.1563,4,0
+UNIY.US,D,20230518,000000,49.0121,49.0121,49.0121,49.0121,1,0
+UNIY.US,D,20230519,000000,49,49,48.86,48.895,1036,0
+UNIY.US,D,20230522,000000,48.83,48.855,48.82,48.855,371,0
+UNIY.US,D,20230523,000000,48.885,48.885,48.885,48.885,4,0
+UNIY.US,D,20230524,000000,48.6197,48.6197,48.6197,48.6197,1,0
+UNIY.US,D,20230525,000000,48.445,48.445,48.445,48.445,14,0
+UNIY.US,D,20230526,000000,48.34,48.4797,48.34,48.4797,342,0
+UNIY.US,D,20230530,000000,48.7246,48.7246,48.7246,48.7246,102,0
+UNIY.US,D,20230531,000000,48.9026,48.9026,48.9026,48.9026,17,0
+UNIY.US,D,20230601,000000,49.0494,49.0494,49.0494,49.0494,2,0
+UNIY.US,D,20230602,000000,48.905,48.905,48.905,48.905,1,0
+UNIY.US,D,20230605,000000,48.855,48.855,48.855,48.855,2,0
+UNIY.US,D,20230606,000000,48.83,48.885,48.83,48.885,101,0
+UNIY.US,D,20230607,000000,48.6855,48.6855,48.6855,48.6855,2,0
+UNIY.US,D,20230608,000000,48.865,48.865,48.865,48.865,2,0
+UNIY.US,D,20230609,000000,48.805,48.805,48.805,48.805,2,0
+UNIY.US,D,20230612,000000,48.87,48.87,48.87,48.87,2,0
+UNIY.US,D,20230613,000000,48.7,48.73,48.7,48.73,1200,0
+UNIY.US,D,20230614,000000,48.75,48.75,48.75,48.75,2,0
+UNIY.US,D,20230615,000000,49.02,49.02,49.02,49.02,2,0
+UNIY.US,D,20230616,000000,48.98,48.98,48.935,48.935,500,0
+UNIY.US,D,20230620,000000,48.9994,48.9994,48.9994,48.9994,2,0
+UNIY.US,D,20230621,000000,48.9,49.03,48.9,49.03,400,0
+UNIY.US,D,20230622,000000,48.8679,48.8679,48.8679,48.8679,2,0
+UNIY.US,D,20230623,000000,48.93,48.93,48.93,48.93,2,0
+UNIY.US,D,20230626,000000,48.84,48.86,48.82,48.86,443693,0
+UNIY.US,D,20230627,000000,48.765,48.765,48.765,48.765,1,0
+UNIY.US,D,20230628,000000,48.875,48.875,48.875,48.875,15,0
+UNIY.US,D,20230629,000000,48.57,48.6216,48.57,48.6216,1101,0
+UNIY.US,D,20230630,000000,48.689,48.689,48.689,48.689,5,0
+UNIY.US,D,20230703,000000,48.8,48.82,48.655,48.655,703,0
+UNIY.US,D,20230705,000000,48.58,48.58,48.455,48.455,294,0
+UNIY.US,D,20230706,000000,48.13,48.175,48.13,48.175,2401,0
+UNIY.US,D,20230707,000000,48.18,48.18,48.16,48.16,1152861,0
+UNIY.US,D,20230710,000000,48.28,48.28,48.28,48.28,21,0
+UNIY.US,D,20230711,000000,48.41,48.41,48.41,48.41,15,0
+UNIY.US,D,20230712,000000,48.695,48.695,48.695,48.695,1,0
+UNIY.US,D,20230713,000000,49.0024,49.0024,49.0024,49.0024,2,0
+UNIY.US,D,20230714,000000,48.8624,48.8624,48.8624,48.8624,1,0
+UNIY.US,D,20230717,000000,48.81,48.865,48.81,48.865,273,0
+UNIY.US,D,20230718,000000,48.935,48.935,48.935,48.935,10,0
+UNIY.US,D,20230719,000000,49.045,49.045,49.045,49.045,5,0
+UNIY.US,D,20230720,000000,48.875,48.875,48.875,48.875,101,0
+UNIY.US,D,20230721,000000,48.88,48.88,48.88,48.88,12,0
+UNIY.US,D,20230724,000000,48.8233,48.8233,48.8233,48.8233,101,0
+UNIY.US,D,20230725,000000,48.5972,48.5972,48.5972,48.5972,684,0
+UNIY.US,D,20230726,000000,48.705,48.705,48.705,48.705,101,0
+UNIY.US,D,20230727,000000,48.415,48.415,48.415,48.415,19,0
+UNIY.US,D,20230728,000000,48.5096,48.5096,48.5096,48.5096,11,0
+UNIY.US,D,20230731,000000,48.5853,48.5853,48.5853,48.5853,4,0
+UNIY.US,D,20230801,000000,48.39,48.39,48.37,48.37,101,0
+UNIY.US,D,20230802,000000,48.205,48.205,48.205,48.205,1,0
+UNIY.US,D,20230803,000000,47.945,47.945,47.945,47.945,90,0
+UNIY.US,D,20230804,000000,48.25,48.25,48.22,48.22,132,0
+UNIY.US,D,20230807,000000,48.25,48.25,48.2303,48.2303,100,0
+UNIY.US,D,20230808,000000,48.6,48.6,48.38,48.38,2200,0
+UNIY.US,D,20230809,000000,48.39,48.39,48.39,48.39,90,0
+UNIY.US,D,20230810,000000,48.25,48.25,48.2041,48.2041,201,0
+UNIY.US,D,20230811,000000,48.04,48.04,48.04,48.04,90,0
+UNIY.US,D,20230814,000000,47.975,47.975,47.975,47.975,26,0
+UNIY.US,D,20230815,000000,47.8736,47.8736,47.8736,47.8736,1,0
+UNIY.US,D,20230816,000000,47.725,47.725,47.725,47.725,1,0
+UNIY.US,D,20230817,000000,47.665,47.665,47.665,47.665,1,0
+UNIY.US,D,20230818,000000,47.745,47.745,47.745,47.745,5,0
+UNIY.US,D,20230821,000000,47.565,47.565,47.565,47.565,5,0
+UNIY.US,D,20230822,000000,47.585,47.585,47.585,47.585,1,0
+UNIY.US,D,20230823,000000,47.9492,47.9492,47.9492,47.9492,1,0
+UNIY.US,D,20230824,000000,47.9347,47.9347,47.9347,47.9347,1,0
+UNIY.US,D,20230825,000000,47.7051,47.7051,47.7051,47.7051,1,0
+UNIY.US,D,20230828,000000,47.795,47.795,47.795,47.795,1,0
+UNIY.US,D,20230829,000000,48.055,48.055,48.055,48.055,14,0
+UNIY.US,D,20230830,000000,48.0811,48.0811,48.0811,48.0811,3,0
+UNIY.US,D,20230831,000000,48.14,48.14,48.14,48.14,3,0
+UNIY.US,D,20230901,000000,47.98,47.98,47.98,47.98,3,0
+UNIY.US,D,20230905,000000,47.745,47.745,47.745,47.745,1,0
+UNIY.US,D,20230906,000000,47.63,47.64,47.63,47.64,796035,0
+UNIY.US,D,20230907,000000,47.765,47.765,47.765,47.765,4,0
+UNIY.US,D,20230908,000000,47.8099,47.8099,47.8099,47.8099,2,0
+UNIY.US,D,20230911,000000,47.77,47.77,47.77,47.77,1,0
+UNIY.US,D,20230912,000000,47.765,47.765,47.765,47.765,1,0
+UNIY.US,D,20230913,000000,47.815,47.815,47.815,47.815,1,0
+UNIY.US,D,20230914,000000,47.795,47.795,47.795,47.795,2,0
+UNIY.US,D,20230915,000000,47.71,47.71,47.71,47.71,1,0
+UNIY.US,D,20230918,000000,47.73,47.73,47.73,47.73,1,0
+UNIY.US,D,20230919,000000,47.655,47.655,47.655,47.655,1,0
+UNIY.US,D,20230920,000000,47.6119,47.6119,47.6119,47.6119,22,0
+UNIY.US,D,20230921,000000,47.39,47.39,47.355,47.355,27106,0
+UNIY.US,D,20230922,000000,47.465,47.465,47.465,47.465,11,0
+UNIY.US,D,20230925,000000,47.1,47.1,47.035,47.035,103,0
+UNIY.US,D,20230926,000000,46.91,46.91,46.91,46.91,1,0
+UNIY.US,D,20230927,000000,46.8,46.8,46.785,46.785,480,0
+UNIY.US,D,20230928,000000,46.841,46.841,46.841,46.841,1,0
+UNIY.US,D,20230929,000000,46.8469,46.8469,46.8469,46.8469,3,0
+UNIY.US,D,20231002,000000,46.71,46.72,46.605,46.605,1600,0
+UNIY.US,D,20231003,000000,46.2349,46.2349,46.2349,46.2349,1,0
+UNIY.US,D,20231004,000000,46.37,46.4144,46.37,46.4144,7139,0
+UNIY.US,D,20231005,000000,46.47,46.47,46.47,46.47,1,0
+UNIY.US,D,20231006,000000,46.25,46.349,46.25,46.349,400,0
+UNIY.US,D,20231009,000000,46.57,46.68,46.57,46.68,2000,0
+UNIY.US,D,20231010,000000,46.67,46.67,46.67,46.67,1,0
+UNIY.US,D,20231011,000000,46.84,46.885,46.84,46.885,100,0
+UNIY.US,D,20231012,000000,46.625,46.625,46.625,46.625,416,0
+UNIY.US,D,20231013,000000,46.76,46.76,46.725,46.725,574,0
+UNIY.US,D,20231016,000000,46.5614,46.5614,46.5614,46.5614,322,0
+UNIY.US,D,20231017,000000,46.275,46.275,46.275,46.275,5,0
+UNIY.US,D,20231018,000000,46.035,46.035,46.035,46.035,4,0
+UNIY.US,D,20231019,000000,45.85,45.875,45.85,45.875,702,0
+UNIY.US,D,20231020,000000,45.9618,45.9618,45.9618,45.9618,4,0
+UNIY.US,D,20231023,000000,46.04,46.1334,46.04,46.1334,224,0
+UNIY.US,D,20231024,000000,46.2781,46.2781,46.2781,46.2781,95,0
+UNIY.US,D,20231025,000000,45.865,45.865,45.865,45.865,1,0
+UNIY.US,D,20231026,000000,45.95,46.085,45.86,46.085,1700,0
+UNIY.US,D,20231027,000000,46.045,46.045,46.045,46.045,191,0
+UNIY.US,D,20231030,000000,45.985,45.985,45.985,45.985,4,0
+UNIY.US,D,20231031,000000,46.06,46.06,45.99,45.9923,703,0
+UNIY.US,D,20231101,000000,46.335,46.335,46.335,46.335,1,0
+UNIY.US,D,20231102,000000,46.695,46.695,46.695,46.695,1,0
+UNIY.US,D,20231103,000000,47.05,47.05,46.935,46.935,200,0
+UNIY.US,D,20231106,000000,46.805,46.805,46.805,46.805,1,0
+UNIY.US,D,20231107,000000,46.985,46.985,46.985,46.985,1,0
+UNIY.US,D,20231108,000000,47.1231,47.1231,47.1231,47.1231,1,0
+UNIY.US,D,20231109,000000,46.9,46.9,46.8526,46.8526,601,0
+UNIY.US,D,20231110,000000,46.9271,46.9271,46.9271,46.9271,1,0
+UNIY.US,D,20231113,000000,46.9038,46.9038,46.9038,46.9038,1,0
+UNIY.US,D,20231114,000000,47.3938,47.3938,47.3938,47.3938,1,0
+UNIY.US,D,20231115,000000,47.2534,47.2534,47.2534,47.2534,8,0
+UNIY.US,D,20231116,000000,47.435,47.435,47.435,47.435,1,0
+UNIY.US,D,20231117,000000,47.535,47.535,47.535,47.535,1,0
+UNIY.US,D,20231120,000000,47.6142,47.6142,47.6142,47.6142,1,0
+UNIY.US,D,20231121,000000,47.64,47.64,47.6,47.6359,252209,0
+UNIY.US,D,20231122,000000,47.73,47.73,47.73,47.73,3,0
+UNIY.US,D,20231124,000000,47.3928,47.3928,47.3928,47.3928,1,0
+UNIY.US,D,20231127,000000,47.61,47.61,47.58,47.58,101,0
+UNIY.US,D,20231128,000000,47.775,47.775,47.775,47.775,4,0
+UNIY.US,D,20231129,000000,48.045,48.045,48.045,48.045,24,0
+UNIY.US,D,20231130,000000,47.88,47.92,47.86,47.9001,2610,0
+UNIY.US,D,20231201,000000,48.26,48.26,48.26,48.26,4,0
+UNIY.US,D,20231204,000000,48.1784,48.1784,48.1784,48.1784,12,0
+UNIY.US,D,20231205,000000,48.43,48.43,48.4,48.4,182759,0
+UNIY.US,D,20231206,000000,48.54,48.54,48.525,48.525,197,0
+UNIY.US,D,20231207,000000,48.68,48.68,48.5984,48.5984,147672,0
+UNIY.US,D,20231208,000000,48.4138,48.4138,48.4138,48.4138,7,0
+UNIY.US,D,20231211,000000,48.3735,48.3735,48.3735,48.3735,371,0
+UNIY.US,D,20231212,000000,48.46,48.46,48.46,48.46,823,0
+UNIY.US,D,20231213,000000,48.965,48.965,48.965,48.965,14,0
+UNIY.US,D,20231214,000000,49.4658,49.4658,49.4658,49.4658,2,0
+UNIY.US,D,20231215,000000,49.4211,49.4211,49.4211,49.4211,3,0
+UNIY.US,D,20231218,000000,49.34,49.34,49.34,49.34,1,0
+UNIY.US,D,20231219,000000,49.39,49.39,49.39,49.39,42,0
+UNIY.US,D,20231220,000000,49.5401,49.5401,49.5401,49.5401,1,0
+UNIY.US,D,20231221,000000,49.57,49.57,49.57,49.57,18,0
+UNIY.US,D,20231222,000000,49.296,49.296,49.296,49.296,14,0
+UNIY.US,D,20231226,000000,49.345,49.345,49.345,49.345,4,0
+UNIY.US,D,20231227,000000,49.64,49.64,49.61,49.61,525,0
+UNIY.US,D,20231228,000000,49.59,49.59,49.5702,49.5702,20325,0
+UNIY.US,D,20231229,000000,49.46,49.46,49.46,49.46,13,0
+UNIY.US,D,20240102,000000,49.28,49.28,49.28,49.28,2,0
+UNIY.US,D,20240103,000000,49.27,49.27,49.2328,49.2328,543,0
+UNIY.US,D,20240104,000000,49.08,49.08,49.07,49.07,414440,0
+UNIY.US,D,20240105,000000,48.9193,48.9193,48.9193,48.9193,1,0
+UNIY.US,D,20240108,000000,49.076,49.076,49.076,49.076,1,0
+UNIY.US,D,20240109,000000,49.12,49.12,49.12,49.12,1,0
+UNIY.US,D,20240110,000000,49.07,49.07,49.07,49.07,1,0
+UNIY.US,D,20240111,000000,49.2706,49.2706,49.2706,49.2706,1,0
+UNIY.US,D,20240112,000000,49.36,49.36,49.36,49.36,3,0
+UNIY.US,D,20240116,000000,49.1161,49.1161,49.1161,49.1161,4,0
+UNIY.US,D,20240117,000000,48.96,48.96,48.96,48.96,2,0
+UNIY.US,D,20240118,000000,48.9003,48.9003,48.9003,48.9003,3,0
+UNIY.US,D,20240119,000000,48.89,48.89,48.89,48.89,3,0
+UNIY.US,D,20240122,000000,48.9706,48.9706,48.9706,48.9706,3,0
+UNIY.US,D,20240123,000000,48.8733,48.9037,48.8733,48.9037,104,0
+UNIY.US,D,20240124,000000,48.7964,48.7964,48.7964,48.7964,2379,0
+UNIY.US,D,20240125,000000,48.8,48.8296,48.8,48.8296,202,0
+UNIY.US,D,20240126,000000,48.82,48.82,48.82,48.82,1,0
+UNIY.US,D,20240129,000000,48.97,48.97,48.97,48.97,5,0
+UNIY.US,D,20240130,000000,49.0507,49.0507,49.0507,49.0507,1,0
+UNIY.US,D,20240131,000000,49.183,49.183,49.183,49.183,4,0
+UNIY.US,D,20240201,000000,49.4769,49.4769,49.4769,49.4769,12,0
+UNIY.US,D,20240202,000000,49.1724,49.1724,49.1724,49.1724,1,0
+UNIY.US,D,20240205,000000,48.7816,48.7816,48.7816,48.7816,2,0
+UNIY.US,D,20240206,000000,48.93,48.93,48.93,48.93,1,0
+UNIY.US,D,20240207,000000,48.905,48.905,48.905,48.905,1,0
+UNIY.US,D,20240208,000000,48.7735,48.7735,48.7735,48.7735,1,0
+UNIY.US,D,20240209,000000,48.7268,48.7268,48.7268,48.7268,1,0
+UNIY.US,D,20240212,000000,48.7407,48.7407,48.7407,48.7407,1,0
+UNIY.US,D,20240213,000000,48.4,48.4,48.4,48.4,1,0
+UNIY.US,D,20240214,000000,48.4821,48.4821,48.4821,48.4821,1,0
+UNIY.US,D,20240215,000000,48.63,48.63,48.63,48.63,2896,0
+UNIY.US,D,20240216,000000,48.48,48.525,48.48,48.525,500,0
+UNIY.US,D,20240220,000000,48.54,48.54,48.54,48.54,1,0
+UNIY.US,D,20240221,000000,48.46,48.46,48.46,48.46,6,0
+UNIY.US,D,20240222,000000,48.42,48.455,48.42,48.455,203,0
+UNIY.US,D,20240223,000000,48.4354,48.4354,48.4354,48.4354,1,0
+UNIY.US,D,20240226,000000,48.381,48.381,48.381,48.381,2,0
+UNIY.US,D,20240227,000000,48.33,48.33,48.33,48.33,5,0
+UNIY.US,D,20240228,000000,48.37,48.37,48.37,48.37,102,0
+UNIY.US,D,20240229,000000,48.46,48.46,48.4508,48.4508,1149574,0
+UNIY.US,D,20240301,000000,48.67,48.67,48.67,48.67,5,0
+UNIY.US,D,20240304,000000,48.59,48.59,48.59,48.59,11,0
+UNIY.US,D,20240305,000000,48.7609,48.7609,48.7609,48.7609,1,0
+UNIY.US,D,20240306,000000,48.8619,48.8619,48.8619,48.8619,17,0
+UNIY.US,D,20240307,000000,48.98,48.98,48.98,48.98,5,0
+UNIY.US,D,20240308,000000,49.0157,49.0157,49.0157,49.0157,3,0
+UNIY.US,D,20240311,000000,48.9701,49,48.9701,49,467,0
+UNIY.US,D,20240312,000000,48.89,48.89,48.89,48.89,1,0
+UNIY.US,D,20240313,000000,48.8196,48.8196,48.8196,48.8196,3,0
+UNIY.US,D,20240314,000000,48.565,48.565,48.5638,48.5638,166,0
+UNIY.US,D,20240315,000000,48.5007,48.5007,48.5007,48.5007,3,0
+UNIY.US,D,20240318,000000,48.45,48.49,48.45,48.49,2848,0
+UNIY.US,D,20240319,000000,48.55,48.55,48.55,48.55,1,0
+UNIY.US,D,20240320,000000,48.62,48.71,48.62,48.656,712,0
+UNIY.US,D,20240321,000000,48.72,48.72,48.72,48.72,1,0
+UNIY.US,D,20240322,000000,48.67,48.67,48.67,48.67,4,0
+UNIY.US,D,20240325,000000,48.6,48.6,48.6,48.6,1,0
+UNIY.US,D,20240326,000000,48.59,48.65,48.59,48.6153,812,0
+UNIY.US,D,20240327,000000,48.7752,48.7752,48.7752,48.7752,1,0
+UNIY.US,D,20240328,000000,48.82,48.83,48.7642,48.7642,8771,0
+UNIY.US,D,20240401,000000,48.48,48.48,48.48,48.48,1,0
+UNIY.US,D,20240402,000000,48.36,48.3743,48.36,48.3743,42839,0
+UNIY.US,D,20240403,000000,48.3921,48.3921,48.3921,48.3921,1,0
+UNIY.US,D,20240404,000000,48.47,48.49,48.47,48.49,194,0
+UNIY.US,D,20240405,000000,48.32,48.32,48.32,48.32,1,0
+UNIY.US,D,20240408,000000,48.27,48.27,48.27,48.27,160,0
+UNIY.US,D,20240409,000000,48.38,48.38,48.38,48.38,1,0
+UNIY.US,D,20240410,000000,47.95,47.95,47.95,47.95,1,0
+UNIY.US,D,20240411,000000,47.86,47.86,47.86,47.86,1,0
+UNIY.US,D,20240412,000000,47.9211,47.9211,47.9211,47.9211,1,0
+UNIY.US,D,20240415,000000,47.6747,47.6747,47.6747,47.6747,7,0
+UNIY.US,D,20240416,000000,47.5164,47.5164,47.5164,47.5164,1,0
+UNIY.US,D,20240417,000000,47.68,47.68,47.68,47.68,1,0
+UNIY.US,D,20240418,000000,47.62,47.62,47.62,47.62,7,0
+UNIY.US,D,20240419,000000,47.6271,47.6271,47.6271,47.6271,80,0
+UNIY.US,D,20240422,000000,47.68,47.68,47.65,47.68,44280,0
+UNIY.US,D,20240423,000000,47.79,47.79,47.77,47.77,11564,0
+UNIY.US,D,20240424,000000,47.4947,47.4947,47.4947,47.4947,6,0
+UNIY.US,D,20240425,000000,47.3788,47.3788,47.3788,47.3788,14,0
+UNIY.US,D,20240426,000000,47.44,47.44,47.44,47.44,54331,0
+UNIY.US,D,20240429,000000,47.57,47.615,47.56,47.5804,35216,0
+UNIY.US,D,20240430,000000,47.44,47.44,47.42,47.4221,310,0
+UNIY.US,D,20240501,000000,47.5698,47.5698,47.5698,47.5698,3,0
+UNIY.US,D,20240502,000000,47.7423,47.7423,47.7423,47.7423,7,0
+UNIY.US,D,20240503,000000,47.97,47.9741,47.97,47.9741,201,0
+UNIY.US,D,20240506,000000,48.0799,48.0799,48.0547,48.0547,304,0
+UNIY.US,D,20240507,000000,48.12,48.12,48.12,48.12,5,0
+UNIY.US,D,20240508,000000,48.07,48.07,48.07,48.07,1,0
+UNIY.US,D,20240509,000000,48.11,48.11,48.11,48.11,1,0
+UNIY.US,D,20240510,000000,48.0447,48.0447,48.0447,48.0447,16,0
+UNIY.US,D,20240513,000000,48.04,48.04,48.04,48.04,2,0
+UNIY.US,D,20240514,000000,48.17,48.17,48.17,48.17,7,0
+UNIY.US,D,20240515,000000,48.44,48.44,48.44,48.44,6,0
+UNIY.US,D,20240516,000000,48.41,48.4341,48.41,48.4341,100,0
+UNIY.US,D,20240517,000000,48.3219,48.3219,48.3219,48.3219,8,0
+UNIY.US,D,20240520,000000,48.3133,48.3133,48.3,48.3,2744,0
+UNIY.US,D,20240521,000000,48.34,48.34,48.34,48.34,1894,0
+UNIY.US,D,20240522,000000,48.31,48.31,48.31,48.31,2,0
+UNIY.US,D,20240523,000000,48.18,48.18,48.18,48.18,1,0
+UNIY.US,D,20240524,000000,48.01,48.01,48.01,48.01,3,0
+UNIY.US,D,20240528,000000,47.86,47.86,47.86,47.86,9,0
+UNIY.US,D,20240529,000000,47.64,47.64,47.62,47.62,115807,0
+UNIY.US,D,20240530,000000,47.83,47.83,47.81,47.81,103,0
+UNIY.US,D,20240531,000000,47.96,47.96,47.96,47.96,115380,0
+UNIY.US,D,20240603,000000,48.225,48.225,48.225,48.225,2,0
+UNIY.US,D,20240604,000000,48.385,48.385,48.385,48.385,10,0
+UNIY.US,D,20240605,000000,48.55,48.55,48.55,48.55,105,0
+UNIY.US,D,20240606,000000,48.5573,48.5573,48.5573,48.5573,2,0
+UNIY.US,D,20240607,000000,48.28,48.28,48.2383,48.2383,307,0
+UNIY.US,D,20240610,000000,48.1465,48.1465,48.1465,48.1465,1,0
+UNIY.US,D,20240611,000000,48.265,48.265,48.265,48.265,2,0
+UNIY.US,D,20240612,000000,48.58,48.58,48.4686,48.4686,103,0
+UNIY.US,D,20240613,000000,48.71,48.71,48.7,48.7,101,0
+UNIY.US,D,20240614,000000,48.7706,48.7706,48.7706,48.7706,7,0
+UNIY.US,D,20240617,000000,48.625,48.625,48.625,48.625,3,0
+UNIY.US,D,20240618,000000,48.7696,48.7696,48.7696,48.7696,95,0
+UNIY.US,D,20240620,000000,48.685,48.685,48.685,48.685,3,0
+UNIY.US,D,20240621,000000,48.695,48.695,48.695,48.695,2,0
+UNIY.US,D,20240624,000000,48.74,48.74,48.7072,48.7072,100,0
+UNIY.US,D,20240625,000000,48.56,48.56,48.5287,48.5287,101,0
+UNIY.US,D,20240626,000000,48.3,48.3,48.3,48.3,41,0
+UNIY.US,D,20240627,000000,48.42,48.42,48.3945,48.3945,515,0
+UNIY.US,D,20240628,000000,48.35,48.35,48.17,48.17,107,0
+UNIY.US,D,20240701,000000,47.99,48,47.96,48,1661,0
+UNIY.US,D,20240702,000000,48.075,48.075,48.075,48.075,2,0
+UNIY.US,D,20240703,000000,48.29,48.29,48.29,48.29,100,0
+UNIY.US,D,20240705,000000,48.5412,48.5412,48.5412,48.5412,3,0
+UNIY.US,D,20240708,000000,48.5844,48.5844,48.5844,48.5844,1,0
+UNIY.US,D,20240709,000000,48.54,48.54,48.536,48.536,72103,0
+UNIY.US,D,20240710,000000,48.5417,48.59,48.5417,48.59,514,0
+UNIY.US,D,20240711,000000,48.82,48.82,48.8,48.8,100,0
+UNIY.US,D,20240712,000000,48.89,48.93,48.89,48.93,271,0
+UNIY.US,D,20240715,000000,48.81,48.8152,48.81,48.8152,105,0
+UNIY.US,D,20240716,000000,48.89,48.97,48.89,48.97,146,0
+UNIY.US,D,20240717,000000,49.0105,49.0105,49.0105,49.0105,1,0
+UNIY.US,D,20240718,000000,48.99,48.99,48.89,48.89,482125,0
+UNIY.US,D,20240719,000000,48.81,48.81,48.81,48.81,72,0
+UNIY.US,D,20240722,000000,48.82,48.82,48.74,48.7752,247,0
+UNIY.US,D,20240723,000000,48.81,48.81,48.7654,48.7654,245,0
+UNIY.US,D,20240724,000000,48.65,48.65,48.6491,48.6491,4933,0
+UNIY.US,D,20240725,000000,48.7263,48.7263,48.7263,48.7263,5,0
+UNIY.US,D,20240726,000000,48.685,48.685,48.685,48.685,3,0
+UNIY.US,D,20240729,000000,48.7658,48.7658,48.7658,48.7658,40,0
+UNIY.US,D,20240730,000000,48.805,48.805,48.805,48.805,1,0
+UNIY.US,D,20240731,000000,49.01,49.01,49,49,315242,0
+UNIY.US,D,20240801,000000,49.19,49.25,49.19,49.25,202,0
+UNIY.US,D,20240802,000000,49.68,49.68,49.68,49.68,2,0
+UNIY.US,D,20240805,000000,49.6285,49.6285,49.6285,49.6285,2,0
+UNIY.US,D,20240806,000000,49.4306,49.4306,49.4306,49.4306,3,0
+UNIY.US,D,20240807,000000,49.19,49.3,49.18,49.3,2947,0
+UNIY.US,D,20240808,000000,49.2252,49.2252,49.2252,49.2252,1,0
+UNIY.US,D,20240809,000000,49.355,49.355,49.355,49.355,1,0
+UNIY.US,D,20240812,000000,49.4489,49.4489,49.4489,49.4489,1,0
+UNIY.US,D,20240813,000000,49.615,49.66,49.615,49.66,530,0
+UNIY.US,D,20240814,000000,49.745,49.745,49.745,49.745,1,0
+UNIY.US,D,20240815,000000,49.51,49.62,49.51,49.595,442,0
+UNIY.US,D,20240816,000000,49.675,49.675,49.675,49.675,76,0
+UNIY.US,D,20240819,000000,49.68,49.78,49.68,49.78,120,0
+UNIY.US,D,20240820,000000,49.82,49.875,49.82,49.875,222,0
+UNIY.US,D,20240821,000000,49.9818,49.9818,49.9818,49.9818,36,0
+UNIY.US,D,20240822,000000,49.85,49.85,49.85,49.85,1,0
+UNIY.US,D,20240823,000000,50.0142,50.0142,50.0142,50.0142,2,0
+UNIY.US,D,20240826,000000,49.975,49.975,49.975,49.975,19,0
+UNIY.US,D,20240827,000000,49.775,49.775,49.775,49.775,60,0
+UNIY.US,D,20240828,000000,49.73,49.77,49.73,49.77,53430,0
+UNIY.US,D,20240829,000000,49.7,49.7,49.6756,49.6756,169,0
+UNIY.US,D,20240830,000000,49.55,49.55,49.55,49.55,7,0
+UNIY.US,D,20240903,000000,49.76,49.76,49.76,49.76,4,0
+UNIY.US,D,20240904,000000,49.9513,49.9513,49.9513,49.9513,3,0
+UNIY.US,D,20240905,000000,50.0851,50.0851,50.0851,50.0851,2,0
+UNIY.US,D,20240906,000000,50.21,50.21,50.1308,50.1308,300,0
+UNIY.US,D,20240909,000000,50.21,50.2125,50.21,50.2125,108,0
+UNIY.US,D,20240910,000000,50.3,50.3328,50.3,50.3328,104,0
+UNIY.US,D,20240911,000000,50.38,50.38,50.2992,50.3409,417,0
+UNIY.US,D,20240912,000000,50.26,50.3125,50.25,50.3125,461,0
+UNIY.US,D,20240913,000000,50.4099,50.4099,50.4099,50.4099,3,0
+UNIY.US,D,20240916,000000,50.57,50.57,50.5526,50.5526,217,0
+UNIY.US,D,20240917,000000,50.5184,50.5184,50.5184,50.5184,1,0
+UNIY.US,D,20240918,000000,50.3757,50.3757,50.3757,50.3757,11,0
+UNIY.US,D,20240919,000000,50.3841,50.3841,50.3841,50.3841,1,0
+UNIY.US,D,20240920,000000,50.3679,50.3679,50.3679,50.3679,10,0
+UNIY.US,D,20240923,000000,50.3556,50.3556,50.3556,50.3556,1,0
+UNIY.US,D,20240924,000000,50.4,50.4,50.4,50.4,3,0
+UNIY.US,D,20240925,000000,50.07,50.07,50.03,50.03,161915,0
+UNIY.US,D,20240926,000000,50.0228,50.0228,50.0228,50.0228,147,0
+UNIY.US,D,20240927,000000,50.1478,50.1478,50.1478,50.1478,5,0
+UNIY.US,D,20241001,000000,50.1949,50.2037,50.1949,50.2037,192,0
+UNIY.US,D,20241002,000000,50.08,50.106,50.08,50.106,208,0
+UNIY.US,D,20241003,000000,49.96,49.96,49.96,49.96,62,0
+UNIY.US,D,20241004,000000,49.6489,49.6489,49.6489,49.6489,4,0
+UNIY.US,D,20241007,000000,49.35,49.35,49.35,49.35,992017,0
+UNIY.US,D,20241008,000000,49.46,49.5191,49.46,49.5191,102,0
+UNIY.US,D,20241009,000000,49.4213,49.4213,49.4213,49.4213,2,0
+UNIY.US,D,20241010,000000,49.3745,49.3745,49.3745,49.3745,3,0
+UNIY.US,D,20241011,000000,49.4097,49.4097,49.4097,49.4097,9,0
+UNIY.US,D,20241014,000000,49.385,49.385,49.385,49.385,17,0
+UNIY.US,D,20241015,000000,49.5563,49.5563,49.5563,49.5563,5,0
+UNIY.US,D,20241016,000000,49.6296,49.6296,49.6296,49.6296,4,0
+UNIY.US,D,20241017,000000,49.4117,49.4117,49.4117,49.4117,2,0
+UNIY.US,D,20241018,000000,49.4239,49.4239,49.4239,49.4239,4,0
+UNIY.US,D,20241021,000000,49.1123,49.1123,49.1123,49.1123,5,0
+UNIY.US,D,20241022,000000,49.05,49.0976,49.05,49.0976,499,0
+UNIY.US,D,20241023,000000,48.9709,48.9709,48.9709,48.9709,2,0
+UNIY.US,D,20241024,000000,49.03,49.03,49.03,49.03,12,0
+UNIY.US,D,20241025,000000,48.9948,48.9948,48.9948,48.9948,2,0
+UNIY.US,D,20241028,000000,48.7253,48.7253,48.7253,48.7253,24,0
+UNIY.US,D,20241029,000000,48.75,48.7657,48.75,48.7657,101858,0
+UNIY.US,D,20241030,000000,48.7297,48.7297,48.7297,48.7297,4,0
+UNIY.US,D,20241031,000000,48.73,48.73,48.65,48.65,50667,0
+UNIY.US,D,20241104,000000,48.64,48.74,48.64,48.74,497,0
+UNIY.US,D,20241105,000000,48.8317,48.8317,48.8317,48.8317,2,0
+UNIY.US,D,20241106,000000,48.49,48.49,48.49,48.49,87,0
+UNIY.US,D,20241107,000000,48.89,48.89,48.8515,48.8515,332,0
+UNIY.US,D,20241108,000000,48.9643,48.9643,48.9643,48.9643,3,0
+UNIY.US,D,20241120,000000,48.61,48.61,48.6,48.6,210,0
+UNIY.US,D,20241125,000000,48.68,48.82,48.67,48.81,627899,0
+UNIY.US,D,20241202,000000,49.27,49.27,49.0074,49.0074,15573,0
+UNIY.US,D,20241203,000000,49.01,49.03,49.01,49.03,114,0
+UNIY.US,D,20241206,000000,49.2,49.2984,49.2,49.2984,211,0
+UNIY.US,D,20241209,000000,49.17,49.17,49.12,49.1661,3171,0
+UNIY.US,D,20241210,000000,49.085,49.1106,49.085,49.1106,111,0
+UNIY.US,D,20241213,000000,48.67,48.6701,48.6405,48.6405,204,0
+UNIY.US,D,20241216,000000,48.6743,48.6994,48.6743,48.6827,226,0
+UNIY.US,D,20241218,000000,48.38,48.38,48.3231,48.3231,101588,0
+UNIY.US,D,20241223,000000,48.13,48.1996,48.13,48.1593,3697,0
+UNIY.US,D,20241230,000000,48.08,48.0848,48.08,48.0848,39980,0
+UNIY.US,D,20250102,000000,48.0299,48.0351,48.0299,48.0351,1212,0
+UNIY.US,D,20250107,000000,47.71,47.7394,47.56,47.7394,6492,0
+UNIY.US,D,20250113,000000,47.5,47.5,47.47,47.4851,19415,0
+UNIY.US,D,20250114,000000,47.49,47.5028,47.49,47.5028,11577,0
+UNIY.US,D,20250116,000000,47.94,48.07,47.94,48.07,113,0
+UNIY.US,D,20250122,000000,48.13,48.13,48.1136,48.1136,50096,0
+UNIY.US,D,20250204,000000,48.105,48.2148,48.105,48.2148,494,0
+UNIY.US,D,20250218,000000,48.3163,48.3163,48.2576,48.2576,3874,0
+UNIY.US,D,20250221,000000,48.58,48.58,48.55,48.55,105,0
+UNIY.US,D,20250224,000000,48.6,48.6,48.6,48.6,3004,0
+UNIY.US,D,20250225,000000,48.68,48.69,48.68,48.69,870808,0
+UNIY.US,D,20250227,000000,48.71,48.7656,48.71,48.725,1111,0
+UNIY.US,D,20250304,000000,49.01,49.01,48.8762,48.8762,110,0
+UNIY.US,D,20250305,000000,48.8152,48.86,48.725,48.725,514,0
+UNIY.US,D,20250310,000000,48.85,48.85,48.78,48.78,210,0
+UNIY.US,D,20250311,000000,48.8,48.8,48.605,48.605,209,0
+UNIY.US,D,20250312,000000,48.57,48.57,48.52,48.52,308,0
+UNIY.US,D,20250313,000000,48.46,48.61,48.46,48.585,205,0
+UNIY.US,D,20250314,000000,48.5523,48.6,48.55,48.55,1446,0
+UNIY.US,D,20250317,000000,48.66,48.66,48.585,48.585,206,0
+UNIY.US,D,20250318,000000,48.7,48.7,48.6621,48.6621,359,0
+UNIY.US,D,20250320,000000,48.89,48.89,48.8049,48.8049,104,0
+UNIY.US,D,20250326,000000,48.32,48.3399,48.32,48.33,369807,0
+UNIY.US,D,20250327,000000,48.25,48.26,48.25,48.2553,4461,0
+UNIY.US,D,20250401,000000,48.77,48.77,48.735,48.735,160,0
+UNIY.US,D,20250402,000000,48.77,48.81,48.7199,48.7199,585,0
+UNIY.US,D,20250403,000000,48.9,48.9,48.8727,48.8727,183,0
+UNIY.US,D,20250404,000000,49.119,49.119,48.8364,48.8364,385,0
+UNIY.US,D,20250407,000000,48.37,48.37,48.1937,48.1937,132,0
+UNIY.US,D,20250408,000000,48.15,48.15,47.9078,47.9078,107,0
+UNIY.US,D,20250410,000000,47.93,47.93,47.7111,47.7111,102,0
+UNIY.US,D,20250414,000000,47.91,47.91,47.91,47.91,737337,0
+UNIY.US,D,20250421,000000,48,48,47.849,47.849,341,0
+UNIY.US,D,20250428,000000,48.42,48.42,48.33,48.33,549024,0
+UNIY.US,D,20250429,000000,48.46,48.56,48.46,48.56,120,0
+UNIY.US,D,20250507,000000,48.29,48.39,48.28,48.2847,27599,0
+UNIY.US,D,20250512,000000,48.1191,48.13,48.06,48.0835,23779,0
+UNIY.US,D,20250519,000000,48.0639,48.18,48.0639,48.1405,867,0
+UNIY.US,D,20250520,000000,48,48.0585,48,48.0585,109,0
+UNIY.US,D,20250523,000000,47.96,47.96,47.9425,47.9425,216,0
+UNIY.US,D,20250527,000000,47.98,47.98,47.979,47.979,791372,0
+UNIY.US,D,20250604,000000,48.22,48.32,48.2199,48.2915,513,0
+UNIY.US,D,20250606,000000,48.069,48.069,47.9845,47.9845,311,0
+UNIY.US,D,20250609,000000,48.07,48.07,48.0545,48.0545,38972,0
+UNIY.US,D,20250610,000000,48.16,48.16,48.11,48.145,1706,0
+UNIY.US,D,20250612,000000,48.45,48.455,48.45,48.455,629,0
+UNIY.US,D,20250616,000000,48.305,48.305,48.2119,48.2119,364,0
+UNIY.US,D,20250620,000000,48.305,48.4151,48.305,48.4151,1133,0
+UNIY.US,D,20250624,000000,48.6,48.71,48.6,48.6943,144922,0
+UNIY.US,D,20250630,000000,48.68,48.68,48.67,48.67,62001,0
+UNIY.US,D,20250702,000000,48.63,48.6452,48.6299,48.6452,352,0
+UNIY.US,D,20250703,000000,48.63,48.63,48.5903,48.5903,262,0
+UNIY.US,D,20250710,000000,48.476,48.535,48.476,48.535,564,0
+UNIY.US,D,20250722,000000,48.66,48.66,48.6153,48.6153,346,0
+UNIY.US,D,20250729,000000,48.485,48.57,48.485,48.545,899039,0
+UNIY.US,D,20250804,000000,48.7806,48.87,48.7806,48.87,357,0
+UNIY.US,D,20250806,000000,48.9196,48.9196,48.875,48.875,953541,0
+UNIY.US,D,20250807,000000,48.89,48.89,48.8435,48.8435,114,0
+UNIY.US,D,20250813,000000,48.94,48.9874,48.94,48.9874,112,0
+UNIY.US,D,20250908,000000,49.4,49.45,49.4,49.45,382,0
+UNIY.US,D,20250911,000000,49.61,49.61,49.61,49.61,668,0
+UNIY.US,D,20250915,000000,49.59,49.6243,49.585,49.6243,4115,0
+UNIY.US,D,20250926,000000,49.1093,49.15,49.1093,49.1254,2197,0
+UNIY.US,D,20250929,000000,49.235,49.235,49.235,49.235,149,0
+UNIY.US,D,20251002,000000,49.4191,49.4191,49.394,49.394,234,0
+UNIY.US,D,20251029,000000,49.63,49.63,49.4724,49.4724,2066,0
+UNIY.US,D,20251031,000000,49.32,49.32,49.3153,49.3153,27781,0
+UNIY.US,D,20251103,000000,49.25,49.25,49.235,49.235,30688,0
+UNIY.US,D,20251104,000000,49.2669,49.2669,49.2652,49.2652,269,0
+UNIY.US,D,20251118,000000,49.22,49.2213,49.22,49.2213,114,0
+UNIY.US,D,20251119,000000,49.27,49.27,49.205,49.205,620,0
+UNIY.US,D,20251120,000000,49.2858,49.2858,49.275,49.275,737,0
+UNIY.US,D,20251121,000000,49.3798,49.3798,49.3713,49.3713,203,0
+UNIY.US,D,20251126,000000,49.3505,49.4455,49.3505,49.4455,159,0
+UNIY.US,D,20251201,000000,49.195,49.1958,49.19,49.19,331,0
+UNIY.US,D,20251202,000000,49.235,49.29,49.16,49.16,469161,0
+UNIY.US,D,20251203,000000,49.2944,49.2944,49.29,49.29,277,0
+UNIY.US,D,20251209,000000,49.11,49.13,49.0434,49.0596,4389,0
+UNIY.US,D,20251210,000000,49.109,49.21,49.109,49.21,2210,0
+UNIY.US,D,20251211,000000,49.215,49.215,49.215,49.215,183,0
+UNIY.US,D,20251216,000000,49.1347,49.22,49.1347,49.2025,562,0
+UNIY.US,D,20251230,000000,49.1,49.175,49.1,49.175,327,0
+UNIY.US,D,20260105,000000,49.12,49.12,49.12,49.12,126,0
+UNIY.US,D,20260106,000000,49.08,49.12,49.08,49.12,144,0
+UNIY.US,D,20260107,000000,49.15,49.25,49.15,49.25,728971,0
+UNIY.US,D,20260114,000000,49.25,49.2605,49.23,49.2604,771,0
+UNIY.US,D,20260126,000000,49.3,49.3,49.245,49.255,509,0
+UNIY.US,D,20260128,000000,48.95,48.95,48.88,48.88,188653,0
+UNIY.US,D,20260130,000000,49.0136,49.0136,48.9932,48.9932,171,0
+UNIY.US,D,20260202,000000,48.98,48.98,48.9455,48.9455,371,0
+UNIY.US,D,20260205,000000,49.0688,49.1192,49.0688,49.1192,349,0
+UNIY.US,D,20260209,000000,49.14,49.1611,49.14,49.1572,893,0
diff --git a/daily/us/nasdaq etfs/upgr.us.txt b/daily/us/nasdaq etfs/upgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..634c8dd3790ae825e959dc3d5150b32e4a9ee0e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/upgr.us.txt	
@@ -0,0 +1,455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPGR.US,D,20230726,000000,25.0695,25.0695,25.0695,25.0695,4,0
+UPGR.US,D,20230727,000000,24.4932,24.4932,24.4932,24.4932,7,0
+UPGR.US,D,20230802,000000,24.3426,24.3426,24.3426,24.3426,6,0
+UPGR.US,D,20230803,000000,24.2838,24.2838,24.2838,24.2838,1,0
+UPGR.US,D,20230804,000000,23.8586,23.8586,23.8586,23.8586,2,0
+UPGR.US,D,20230807,000000,23.6738,23.6738,23.6738,23.6738,20,0
+UPGR.US,D,20230808,000000,23.718,23.718,23.718,23.718,2,0
+UPGR.US,D,20230809,000000,23.7563,23.7563,23.7563,23.7563,2,0
+UPGR.US,D,20230810,000000,23.3591,23.3591,23.3591,23.3591,2,0
+UPGR.US,D,20230811,000000,23.4087,23.4087,23.4087,23.4087,2,0
+UPGR.US,D,20230814,000000,23.3375,23.3375,23.3375,23.3375,2,0
+UPGR.US,D,20230815,000000,22.8091,22.8091,22.8091,22.8091,2,0
+UPGR.US,D,20230816,000000,22.4719,22.4719,22.4719,22.4719,2,0
+UPGR.US,D,20230817,000000,22.1484,22.1484,22.1484,22.1484,14,0
+UPGR.US,D,20230818,000000,22.1914,22.1914,22.1914,22.1914,2,0
+UPGR.US,D,20230821,000000,22.2119,22.2119,22.2119,22.2119,2,0
+UPGR.US,D,20230822,000000,22.0571,22.0571,22.0571,22.0571,2,0
+UPGR.US,D,20230823,000000,22.3435,22.3435,22.3435,22.3435,1,0
+UPGR.US,D,20230824,000000,21.8947,21.8947,21.8947,21.8947,2,0
+UPGR.US,D,20230825,000000,22.2099,22.2099,22.2099,22.2099,1,0
+UPGR.US,D,20230828,000000,22.3653,22.3653,22.3653,22.3653,2,0
+UPGR.US,D,20230829,000000,23.0397,23.0397,23.0397,23.0397,14,0
+UPGR.US,D,20230830,000000,22.9362,22.9362,22.9362,22.9362,2,0
+UPGR.US,D,20230831,000000,22.8642,22.8642,22.8642,22.8642,2,0
+UPGR.US,D,20230901,000000,23.0014,23.0014,23.0014,23.0014,2,0
+UPGR.US,D,20230905,000000,22.6544,22.6544,22.6544,22.6544,2,0
+UPGR.US,D,20230906,000000,22.4117,22.4117,22.4117,22.4117,1,0
+UPGR.US,D,20230907,000000,22.1932,22.1932,22.1932,22.1932,1,0
+UPGR.US,D,20230908,000000,22.01,22.0118,22,22.0118,477,0
+UPGR.US,D,20230911,000000,22.055,22.055,22.055,22.055,2,0
+UPGR.US,D,20230912,000000,22.1747,22.1747,22.1747,22.1747,11,0
+UPGR.US,D,20230913,000000,21.8268,21.8268,21.8268,21.8268,27,0
+UPGR.US,D,20230914,000000,22.2004,22.2004,22.2004,22.2004,1,0
+UPGR.US,D,20230915,000000,21.875,21.875,21.875,21.875,1,0
+UPGR.US,D,20230918,000000,21.4634,21.4634,21.4634,21.4634,5,0
+UPGR.US,D,20230919,000000,21.515,21.515,21.515,21.515,1,0
+UPGR.US,D,20230920,000000,21.2803,21.2803,21.2803,21.2803,3,0
+UPGR.US,D,20230921,000000,20.7401,20.7401,20.7401,20.7401,1,0
+UPGR.US,D,20230922,000000,20.5741,20.5741,20.5741,20.5741,100,0
+UPGR.US,D,20230925,000000,20.6383,20.6383,20.6383,20.6383,5,0
+UPGR.US,D,20230926,000000,20.3649,20.3649,20.3649,20.3649,5,0
+UPGR.US,D,20230927,000000,20.38,20.38,20.38,20.38,5,0
+UPGR.US,D,20230928,000000,20.2913,20.2913,20.2913,20.2913,52,0
+UPGR.US,D,20230929,000000,20.3294,20.3294,20.3294,20.3294,5,0
+UPGR.US,D,20231002,000000,19.7417,19.7417,19.7417,19.7417,5,0
+UPGR.US,D,20231003,000000,19.2684,19.2684,19.2684,19.2684,49,0
+UPGR.US,D,20231004,000000,19.4591,19.4591,19.4591,19.4591,49,0
+UPGR.US,D,20231005,000000,18.9488,18.9488,18.9488,18.9488,49,0
+UPGR.US,D,20231006,000000,19.2541,19.2541,19.2541,19.2541,49,0
+UPGR.US,D,20231009,000000,19.13,19.13,19.13,19.13,5,0
+UPGR.US,D,20231010,000000,19.8628,19.8628,19.8628,19.8628,49,0
+UPGR.US,D,20231011,000000,19.9936,19.9936,19.9936,19.9936,5,0
+UPGR.US,D,20231012,000000,19.5098,19.5098,19.5098,19.5098,49,0
+UPGR.US,D,20231013,000000,19.2273,19.2273,19.2273,19.2273,1,0
+UPGR.US,D,20231016,000000,19.595,19.595,19.595,19.595,1,0
+UPGR.US,D,20231017,000000,19.8,19.8,19.8,19.8,2,0
+UPGR.US,D,20231018,000000,18.9887,18.9887,18.9887,18.9887,3,0
+UPGR.US,D,20231019,000000,18.5532,18.5532,18.5532,18.5532,1,0
+UPGR.US,D,20231020,000000,18.16,18.16,18.0717,18.0717,400,0
+UPGR.US,D,20231023,000000,17.9353,17.9353,17.9353,17.9353,2,0
+UPGR.US,D,20231024,000000,18.1633,18.1633,18.1633,18.1633,2,0
+UPGR.US,D,20231025,000000,17.8263,17.8263,17.8263,17.8263,2,0
+UPGR.US,D,20231026,000000,17.9579,17.9579,17.9579,17.9579,1,0
+UPGR.US,D,20231027,000000,17.412,17.412,17.412,17.412,2,0
+UPGR.US,D,20231030,000000,17.5184,17.5184,17.5184,17.5184,2,0
+UPGR.US,D,20231031,000000,17.7693,17.7693,17.7693,17.7693,2,0
+UPGR.US,D,20231101,000000,17.6353,17.6353,17.6353,17.6353,9,0
+UPGR.US,D,20231102,000000,18.6133,18.6133,18.6133,18.6133,2,0
+UPGR.US,D,20231103,000000,18.9872,18.9872,18.9872,18.9872,2,0
+UPGR.US,D,20231106,000000,18.5502,18.5502,18.5502,18.5502,1,0
+UPGR.US,D,20231107,000000,18.5509,18.5509,18.5509,18.5509,2,0
+UPGR.US,D,20231108,000000,18.2248,18.2248,18.2248,18.2248,2,0
+UPGR.US,D,20231109,000000,17.6694,17.6694,17.6694,17.6694,9,0
+UPGR.US,D,20231110,000000,17.5466,17.5466,17.5466,17.5466,2,0
+UPGR.US,D,20231113,000000,17.48,17.48,17.48,17.48,2,0
+UPGR.US,D,20231114,000000,18.7013,18.7013,18.7013,18.7013,2,0
+UPGR.US,D,20231115,000000,18.8541,18.8541,18.8541,18.8541,2,0
+UPGR.US,D,20231116,000000,18.4975,18.4975,18.4975,18.4975,2,0
+UPGR.US,D,20231117,000000,18.6074,18.6074,18.6074,18.6074,2,0
+UPGR.US,D,20231120,000000,18.7336,18.7336,18.7336,18.7336,2,0
+UPGR.US,D,20231121,000000,18.3291,18.3291,18.3291,18.3291,2,0
+UPGR.US,D,20231122,000000,18.37,18.37,18.37,18.37,2,0
+UPGR.US,D,20231124,000000,18.42,18.42,18.42,18.42,1,0
+UPGR.US,D,20231127,000000,18.1992,18.22,18.1992,18.2088,731,0
+UPGR.US,D,20231128,000000,18.18,18.54,18.18,18.445,200,0
+UPGR.US,D,20231129,000000,19.04,19.04,18.8071,18.8071,1130,0
+UPGR.US,D,20231130,000000,18.91,18.9324,18.91,18.9324,100,0
+UPGR.US,D,20231201,000000,19.6349,19.6349,19.6349,19.6349,1,0
+UPGR.US,D,20231204,000000,19.785,19.785,19.785,19.785,20,0
+UPGR.US,D,20231205,000000,19.3306,19.3306,19.3306,19.3306,2,0
+UPGR.US,D,20231206,000000,19.1952,19.1952,19.1952,19.1952,2,0
+UPGR.US,D,20231207,000000,19.3307,19.3307,19.3307,19.3307,2,0
+UPGR.US,D,20231208,000000,19.3014,19.3014,19.3014,19.3014,1,0
+UPGR.US,D,20231211,000000,19.4363,19.4363,19.4363,19.4363,11,0
+UPGR.US,D,20231212,000000,19.0988,19.0988,19.0988,19.0988,11,0
+UPGR.US,D,20231213,000000,20.0693,20.0693,20.0693,20.0693,11,0
+UPGR.US,D,20231214,000000,21.2447,21.2447,21.2447,21.2447,11,0
+UPGR.US,D,20231215,000000,21.2,21.2,21.0825,21.0825,922,0
+UPGR.US,D,20231218,000000,20.8738,20.8738,20.8738,20.8738,11,0
+UPGR.US,D,20231219,000000,21.2,21.3616,21.2,21.3616,1422,0
+UPGR.US,D,20231220,000000,20.6593,20.6593,20.6593,20.6593,1,0
+UPGR.US,D,20231221,000000,21.06,21.2273,21.06,21.2273,405,0
+UPGR.US,D,20231222,000000,21.3267,21.3267,21.3267,21.3267,11,0
+UPGR.US,D,20231226,000000,21.44,21.7018,21.44,21.7018,104,0
+UPGR.US,D,20231227,000000,21.75,21.75,21.6964,21.6964,690,0
+UPGR.US,D,20231228,000000,21.69,21.7,21.596,21.596,310,0
+UPGR.US,D,20231229,000000,21.3104,21.3104,21.3104,21.3104,16,0
+UPGR.US,D,20240102,000000,21.05,21.05,21.05,21.05,20,0
+UPGR.US,D,20240103,000000,20.4302,20.4302,20.4302,20.4302,4,0
+UPGR.US,D,20240104,000000,20.46,20.46,20.3765,20.3765,112,0
+UPGR.US,D,20240105,000000,20.1269,20.1269,20.1269,20.1269,1,0
+UPGR.US,D,20240108,000000,20.3628,20.3628,20.3628,20.3628,1,0
+UPGR.US,D,20240109,000000,20.1202,20.1202,20.1202,20.1202,1,0
+UPGR.US,D,20240110,000000,19.9805,19.9805,19.9805,19.9805,3,0
+UPGR.US,D,20240111,000000,19.7267,19.7267,19.7267,19.7267,50,0
+UPGR.US,D,20240112,000000,19.45,19.45,19.45,19.45,12,0
+UPGR.US,D,20240116,000000,18.8424,18.8424,18.8424,18.8424,38,0
+UPGR.US,D,20240117,000000,18.5477,18.5477,18.5477,18.5477,1,0
+UPGR.US,D,20240118,000000,18.56,18.56,18.56,18.56,2,0
+UPGR.US,D,20240119,000000,18.6508,18.6508,18.6508,18.6508,5,0
+UPGR.US,D,20240122,000000,19.17,19.17,19.17,19.17,43,0
+UPGR.US,D,20240123,000000,18.67,19.34,18.67,19.34,102,0
+UPGR.US,D,20240124,000000,18.82,18.82,18.82,18.82,2,0
+UPGR.US,D,20240125,000000,19.0453,19.0453,19.0453,19.0453,1,0
+UPGR.US,D,20240126,000000,18.99,18.99,18.99,18.99,2,0
+UPGR.US,D,20240129,000000,19.48,19.48,19.48,19.48,2,0
+UPGR.US,D,20240130,000000,19.3494,19.3494,19.3494,19.3494,10,0
+UPGR.US,D,20240131,000000,18.99,18.99,18.99,18.99,3,0
+UPGR.US,D,20240201,000000,19.5305,19.5305,19.5305,19.5305,165,0
+UPGR.US,D,20240202,000000,19.2967,19.2967,19.2967,19.2967,15,0
+UPGR.US,D,20240205,000000,18.7606,18.7606,18.7606,18.7606,7,0
+UPGR.US,D,20240206,000000,19.23,19.23,19.23,19.23,3,0
+UPGR.US,D,20240207,000000,19.5503,19.5503,19.5503,19.5503,5,0
+UPGR.US,D,20240208,000000,19.8034,19.8034,19.8034,19.8034,5,0
+UPGR.US,D,20240209,000000,20.2862,20.2862,20.2862,20.2862,5,0
+UPGR.US,D,20240212,000000,20.7666,20.7666,20.7666,20.7666,5,0
+UPGR.US,D,20240213,000000,19.7478,19.7478,19.7478,19.7478,2,0
+UPGR.US,D,20240214,000000,20.4619,20.4619,20.4619,20.4619,1,0
+UPGR.US,D,20240215,000000,20.82,20.82,20.82,20.82,2,0
+UPGR.US,D,20240216,000000,20.4137,20.4137,20.4137,20.4137,1,0
+UPGR.US,D,20240220,000000,19.9745,19.9745,19.9745,19.9745,29,0
+UPGR.US,D,20240221,000000,19.78,19.78,19.78,19.78,7,0
+UPGR.US,D,20240222,000000,19.79,19.79,19.1102,19.1102,204,0
+UPGR.US,D,20240223,000000,19.1,19.1,19.1,19.1,1,0
+UPGR.US,D,20240226,000000,19.2875,19.2875,19.2875,19.2875,1,0
+UPGR.US,D,20240227,000000,19.5526,19.5526,19.5526,19.5526,1,0
+UPGR.US,D,20240228,000000,19.5377,19.5377,19.5377,19.5377,56,0
+UPGR.US,D,20240229,000000,19.78,19.78,19.7553,19.7553,530,0
+UPGR.US,D,20240301,000000,19.8733,19.8733,19.8733,19.8733,3,0
+UPGR.US,D,20240304,000000,19.7193,19.7193,19.7193,19.7193,3,0
+UPGR.US,D,20240305,000000,19.5,19.5,19.3669,19.3669,308,0
+UPGR.US,D,20240306,000000,19.52,19.52,19.52,19.52,2,0
+UPGR.US,D,20240307,000000,19.66,19.66,19.66,19.66,13,0
+UPGR.US,D,20240308,000000,19.87,19.87,19.7281,19.7281,218,0
+UPGR.US,D,20240311,000000,19.5181,19.5181,19.5181,19.5181,2,0
+UPGR.US,D,20240312,000000,19.2604,19.2604,19.2604,19.2604,2,0
+UPGR.US,D,20240313,000000,19.0003,19.0003,19.0003,19.0003,11,0
+UPGR.US,D,20240314,000000,18.5582,18.5582,18.5582,18.5582,4,0
+UPGR.US,D,20240315,000000,18.5443,18.5443,18.5443,18.5443,1,0
+UPGR.US,D,20240318,000000,18.5716,18.5716,18.5716,18.5716,6,0
+UPGR.US,D,20240319,000000,18.7291,18.7291,18.7291,18.7291,1,0
+UPGR.US,D,20240320,000000,19.2201,19.2201,19.2201,19.2201,17,0
+UPGR.US,D,20240321,000000,19.5999,19.5999,19.5999,19.5999,3,0
+UPGR.US,D,20240322,000000,19.29,19.29,19.2388,19.2388,102,0
+UPGR.US,D,20240325,000000,19.16,19.16,19.16,19.16,8,0
+UPGR.US,D,20240326,000000,19.1084,19.1084,19.1084,19.1084,1,0
+UPGR.US,D,20240327,000000,19.73,19.8231,19.73,19.8231,2489,0
+UPGR.US,D,20240328,000000,19.9509,19.9509,19.9509,19.9509,103,0
+UPGR.US,D,20240401,000000,19.7315,19.7315,19.7315,19.7315,98,0
+UPGR.US,D,20240402,000000,19.2524,19.2524,19.2524,19.2524,2,0
+UPGR.US,D,20240403,000000,19.46,19.46,19.4598,19.4598,124,0
+UPGR.US,D,20240404,000000,19.3284,19.3284,19.3284,19.3284,3,0
+UPGR.US,D,20240405,000000,19.2999,19.2999,19.2999,19.2999,40,0
+UPGR.US,D,20240408,000000,19.4701,19.4701,19.4701,19.4701,29,0
+UPGR.US,D,20240409,000000,19.52,19.6694,19.52,19.6694,131,0
+UPGR.US,D,20240410,000000,19.1842,19.1842,19.1842,19.1842,97,0
+UPGR.US,D,20240411,000000,19.0782,19.0782,19.0782,19.0782,3,0
+UPGR.US,D,20240412,000000,18.6903,18.6903,18.6903,18.6903,3,0
+UPGR.US,D,20240415,000000,18.2566,18.2566,18.2566,18.2566,7,0
+UPGR.US,D,20240416,000000,18.0654,18.0654,18.0654,18.0654,11,0
+UPGR.US,D,20240417,000000,17.97,17.97,17.97,17.97,12,0
+UPGR.US,D,20240418,000000,17.91,17.91,17.91,17.91,13,0
+UPGR.US,D,20240419,000000,17.8892,17.8892,17.8892,17.8892,15,0
+UPGR.US,D,20240422,000000,17.9363,17.9363,17.9363,17.9363,29,0
+UPGR.US,D,20240423,000000,18.3541,18.3541,18.3541,18.3541,12,0
+UPGR.US,D,20240424,000000,18.2207,18.2207,18.2207,18.2207,20,0
+UPGR.US,D,20240425,000000,17.67,17.902,17.64,17.902,209,0
+UPGR.US,D,20240426,000000,18.15,18.15,18.15,18.15,37,0
+UPGR.US,D,20240429,000000,18.49,18.49,18.49,18.49,7,0
+UPGR.US,D,20240430,000000,18.144,18.144,18.144,18.144,7,0
+UPGR.US,D,20240501,000000,18.2268,18.2268,18.2268,18.2268,1,0
+UPGR.US,D,20240502,000000,18.42,18.5509,18.42,18.5509,2000,0
+UPGR.US,D,20240503,000000,18.89,18.89,18.89,18.89,14,0
+UPGR.US,D,20240506,000000,19.2645,19.2645,19.2645,19.2645,11,0
+UPGR.US,D,20240507,000000,19.16,19.16,19.0228,19.0228,1716,0
+UPGR.US,D,20240508,000000,18.79,18.79,18.79,18.79,6,0
+UPGR.US,D,20240509,000000,18.9076,18.9076,18.9076,18.9076,2,0
+UPGR.US,D,20240510,000000,18.63,18.63,18.63,18.63,22,0
+UPGR.US,D,20240513,000000,18.9099,18.9099,18.9099,18.9099,5,0
+UPGR.US,D,20240514,000000,19.4805,19.4805,19.4805,19.4805,42,0
+UPGR.US,D,20240515,000000,19.3916,19.3916,19.3916,19.3916,5,0
+UPGR.US,D,20240516,000000,19.45,19.45,19.25,19.25,197,0
+UPGR.US,D,20240517,000000,19.111,19.1156,19.111,19.1156,103,0
+UPGR.US,D,20240520,000000,19.18,19.18,19.1147,19.1147,136,0
+UPGR.US,D,20240521,000000,19.3248,19.3248,19.3248,19.3248,26,0
+UPGR.US,D,20240522,000000,19.9291,19.9291,19.9291,19.9291,26,0
+UPGR.US,D,20240523,000000,19.4795,19.4795,19.4795,19.4795,2,0
+UPGR.US,D,20240524,000000,20.088,20.088,20.088,20.088,42,0
+UPGR.US,D,20240528,000000,20.03,20.03,20.02,20.0262,1915,0
+UPGR.US,D,20240529,000000,19.6965,19.6965,19.6965,19.6965,96,0
+UPGR.US,D,20240530,000000,20.1286,20.1286,20.1286,20.1286,19,0
+UPGR.US,D,20240531,000000,20.0984,20.0984,20.0984,20.0984,37,0
+UPGR.US,D,20240603,000000,19.899,19.899,19.899,19.899,12,0
+UPGR.US,D,20240604,000000,19.5117,19.5117,19.5117,19.5117,1,0
+UPGR.US,D,20240605,000000,19.9524,19.9524,19.9524,19.9524,14,0
+UPGR.US,D,20240606,000000,19.6916,19.6916,19.6916,19.6916,1,0
+UPGR.US,D,20240607,000000,19.37,19.3707,19.37,19.3707,130,0
+UPGR.US,D,20240610,000000,19.7276,19.7276,19.7276,19.7276,1,0
+UPGR.US,D,20240611,000000,19.47,19.7007,19.47,19.7007,841,0
+UPGR.US,D,20240612,000000,20.24,20.24,19.9736,19.9736,254,0
+UPGR.US,D,20240613,000000,19.59,19.5935,19.5899,19.5935,340,0
+UPGR.US,D,20240614,000000,19.1152,19.1152,19.1152,19.1152,3,0
+UPGR.US,D,20240617,000000,18.91,19.1213,18.91,19.1004,237,0
+UPGR.US,D,20240618,000000,19.0858,19.0858,19.0858,19.0858,14,0
+UPGR.US,D,20240620,000000,18.9027,18.91,18.769,18.769,203,0
+UPGR.US,D,20240621,000000,18.5554,18.5554,18.5554,18.5554,22,0
+UPGR.US,D,20240624,000000,18.7194,18.7194,18.7194,18.7194,4,0
+UPGR.US,D,20240625,000000,18.4835,18.4835,18.4835,18.4835,13,0
+UPGR.US,D,20240626,000000,18.5954,18.5954,18.5954,18.5954,13,0
+UPGR.US,D,20240627,000000,18.7728,18.7728,18.7728,18.7728,3,0
+UPGR.US,D,20240628,000000,18.288,18.288,18.288,18.288,2,0
+UPGR.US,D,20240701,000000,17.9,17.9,17.9,17.9,19,0
+UPGR.US,D,20240702,000000,17.9825,17.9825,17.9825,17.9825,13,0
+UPGR.US,D,20240703,000000,18.5209,18.5209,18.5209,18.5209,10,0
+UPGR.US,D,20240705,000000,18.47,18.47,18.47,18.47,105,0
+UPGR.US,D,20240708,000000,18.75,18.75,18.7041,18.7041,1304,0
+UPGR.US,D,20240709,000000,18.6316,18.6316,18.6316,18.6316,3,0
+UPGR.US,D,20240710,000000,19.0346,19.0346,19.0346,19.0346,57,0
+UPGR.US,D,20240711,000000,19.86,19.86,19.86,19.86,26,0
+UPGR.US,D,20240712,000000,20.6323,20.6323,20.6323,20.6323,1,0
+UPGR.US,D,20240715,000000,20.42,20.42,20.3548,20.3548,231,0
+UPGR.US,D,20240716,000000,21.1104,21.1104,21.1104,21.1104,35,0
+UPGR.US,D,20240717,000000,20.5963,20.5963,20.5963,20.5963,491,0
+UPGR.US,D,20240718,000000,20.1673,20.1673,20.1673,20.1673,39,0
+UPGR.US,D,20240719,000000,19.8099,19.8099,19.8099,19.8099,33,0
+UPGR.US,D,20240722,000000,20.0928,20.0928,20.0928,20.0928,70,0
+UPGR.US,D,20240723,000000,20.173,20.173,20.173,20.173,8,0
+UPGR.US,D,20240724,000000,19.6132,19.6132,19.6132,19.6132,3,0
+UPGR.US,D,20240725,000000,19.6371,19.6371,19.6371,19.6371,29,0
+UPGR.US,D,20240726,000000,19.9378,19.9378,19.9378,19.9378,6,0
+UPGR.US,D,20240729,000000,19.6851,19.6851,19.6851,19.6851,17,0
+UPGR.US,D,20240730,000000,19.4632,19.4632,19.4632,19.4632,99,0
+UPGR.US,D,20240731,000000,19.7966,19.7966,19.7966,19.7966,8,0
+UPGR.US,D,20240801,000000,19.1218,19.1218,19.1218,19.1218,29,0
+UPGR.US,D,20240802,000000,18.4147,18.4147,18.4147,18.4147,4,0
+UPGR.US,D,20240805,000000,17.85,17.869,17.85,17.869,139,0
+UPGR.US,D,20240806,000000,17.9623,17.9623,17.9623,17.9623,51,0
+UPGR.US,D,20240807,000000,18.21,18.22,17.4954,17.4954,12382,0
+UPGR.US,D,20240808,000000,17.8788,17.8788,17.8788,17.8788,43,0
+UPGR.US,D,20240809,000000,17.6163,17.6163,17.6163,17.6163,47,0
+UPGR.US,D,20240812,000000,17.36,17.36,17.36,17.36,2,0
+UPGR.US,D,20240813,000000,17.9891,17.9891,17.9891,17.9891,87,0
+UPGR.US,D,20240814,000000,17.8323,17.8323,17.8323,17.8323,31,0
+UPGR.US,D,20240815,000000,18.07,18.1916,18.07,18.1916,488,0
+UPGR.US,D,20240816,000000,18.16,18.1965,18.16,18.1965,231,0
+UPGR.US,D,20240819,000000,18.57,18.57,18.57,18.57,42,0
+UPGR.US,D,20240820,000000,18.1949,18.1949,18.1949,18.1949,2,0
+UPGR.US,D,20240821,000000,18.6984,18.6984,18.6984,18.6984,1,0
+UPGR.US,D,20240822,000000,18.4093,18.4093,18.4093,18.4093,86,0
+UPGR.US,D,20240823,000000,19.1469,19.1469,19.1469,19.1469,2,0
+UPGR.US,D,20240826,000000,19.1726,19.1726,19.1726,19.1726,10,0
+UPGR.US,D,20240827,000000,18.9655,18.9655,18.9655,18.9655,7,0
+UPGR.US,D,20240828,000000,18.6453,18.6453,18.6453,18.6453,13,0
+UPGR.US,D,20240829,000000,18.9451,18.9451,18.9451,18.9451,5,0
+UPGR.US,D,20240830,000000,19.1567,19.1567,19.1567,19.1567,5,0
+UPGR.US,D,20240903,000000,18.2412,18.2412,18.2412,18.2412,29,0
+UPGR.US,D,20240904,000000,18.5025,18.5025,18.5025,18.5025,6,0
+UPGR.US,D,20240905,000000,18.19,18.19,18.14,18.1778,4000,0
+UPGR.US,D,20240906,000000,17.74,17.74,17.6788,17.6788,2015,0
+UPGR.US,D,20240909,000000,17.5722,17.5722,17.5722,17.5722,4,0
+UPGR.US,D,20240910,000000,17.75,17.75,17.75,17.75,3,0
+UPGR.US,D,20240911,000000,18.55,18.5999,18.55,18.5999,1014,0
+UPGR.US,D,20240912,000000,18.52,18.7291,18.4899,18.7291,1487,0
+UPGR.US,D,20240913,000000,19.12,19.1373,19.12,19.1373,122,0
+UPGR.US,D,20240916,000000,19.1882,19.1882,19.1882,19.1882,24,0
+UPGR.US,D,20240917,000000,19.48,19.48,19.4466,19.4466,101,0
+UPGR.US,D,20240918,000000,19.27,19.27,19.1765,19.1765,2756,0
+UPGR.US,D,20240919,000000,19.3961,19.3961,19.3961,19.3961,62,0
+UPGR.US,D,20240920,000000,19.0979,19.0979,19.0979,19.0979,3,0
+UPGR.US,D,20240923,000000,19.0931,19.0931,19.0931,19.0931,3,0
+UPGR.US,D,20240924,000000,19.31,19.31,19.31,19.31,39,0
+UPGR.US,D,20240925,000000,18.99,18.99,18.8971,18.8971,1000,0
+UPGR.US,D,20240926,000000,19.08,19.0826,19.07,19.0826,3128,0
+UPGR.US,D,20240927,000000,19.3434,19.3434,19.3434,19.3434,26,0
+UPGR.US,D,20241001,000000,18.7,18.7,18.7,18.7,28,0
+UPGR.US,D,20241002,000000,18.6517,18.6517,18.6517,18.6517,110,0
+UPGR.US,D,20241003,000000,18.8403,18.8403,18.8403,18.8403,29,0
+UPGR.US,D,20241004,000000,19.1051,19.1051,19.1051,19.1051,15,0
+UPGR.US,D,20241007,000000,18.9491,18.9491,18.9491,18.9491,116,0
+UPGR.US,D,20241008,000000,18.8629,18.8629,18.8629,18.8629,2,0
+UPGR.US,D,20241009,000000,18.9576,18.9576,18.9576,18.9576,17,0
+UPGR.US,D,20241010,000000,18.52,18.52,18.52,18.52,3,0
+UPGR.US,D,20241011,000000,19.0223,19.0223,19.0223,19.0223,14,0
+UPGR.US,D,20241014,000000,19.1054,19.1054,19.1054,19.1054,11,0
+UPGR.US,D,20241015,000000,19.0203,19.0203,19.0203,19.0203,24,0
+UPGR.US,D,20241016,000000,19.4348,19.4348,19.4348,19.4348,11,0
+UPGR.US,D,20241017,000000,19.0255,19.0255,19.0255,19.0255,1,0
+UPGR.US,D,20241018,000000,19.0863,19.0863,19.0863,19.0863,12,0
+UPGR.US,D,20241021,000000,18.9059,18.9059,18.9059,18.9059,41,0
+UPGR.US,D,20241022,000000,18.7308,18.7308,18.7308,18.7308,10,0
+UPGR.US,D,20241023,000000,18.3403,18.3403,18.3403,18.3403,10,0
+UPGR.US,D,20241024,000000,18.91,18.91,18.91,18.91,9,0
+UPGR.US,D,20241025,000000,18.9419,18.9419,18.9419,18.9419,31,0
+UPGR.US,D,20241028,000000,19.17,19.17,19.17,19.17,2,0
+UPGR.US,D,20241029,000000,18.9196,18.9196,18.9196,18.9196,5,0
+UPGR.US,D,20241030,000000,18.746,18.746,18.746,18.746,1,0
+UPGR.US,D,20241031,000000,18.4679,18.4679,18.4679,18.4679,1,0
+UPGR.US,D,20241104,000000,18.82,18.82,18.82,18.82,20,0
+UPGR.US,D,20241105,000000,19.2263,19.2263,19.2263,19.2263,10,0
+UPGR.US,D,20241106,000000,18.38,18.38,18.38,18.38,2,0
+UPGR.US,D,20241107,000000,18.3562,18.3562,18.3562,18.3562,4,0
+UPGR.US,D,20241108,000000,18.138,18.138,18.138,18.138,5,0
+UPGR.US,D,20241112,000000,17.83,17.8542,17.83,17.8542,811,0
+UPGR.US,D,20241113,000000,18.08,18.08,18.0491,18.0491,401,0
+UPGR.US,D,20241216,000000,19.0568,19.12,19.0437,19.0437,256,0
+UPGR.US,D,20241218,000000,19.14,19.14,18.0354,18.0354,202,0
+UPGR.US,D,20241219,000000,18.14,18.14,17.7569,17.7569,186,0
+UPGR.US,D,20250107,000000,19.2649,19.3496,19.22,19.3496,201,0
+UPGR.US,D,20250110,000000,19.31,19.31,18.25,18.4712,802,0
+UPGR.US,D,20250113,000000,18.09,18.3737,18.09,18.3737,160,0
+UPGR.US,D,20250121,000000,18.44,18.6752,18.44,18.6752,546,0
+UPGR.US,D,20250204,000000,18.11,18.11,17.9651,17.9651,150,0
+UPGR.US,D,20250206,000000,18.06,18.06,18.0426,18.0426,438,0
+UPGR.US,D,20250210,000000,17.73,17.73,17.7281,17.7281,101,0
+UPGR.US,D,20250211,000000,17.29,17.29,17.25,17.25,208,0
+UPGR.US,D,20250214,000000,17.68,17.71,17.68,17.71,206,0
+UPGR.US,D,20250218,000000,17.83,18.0196,17.83,18.0196,343,0
+UPGR.US,D,20250219,000000,17.94,17.9672,17.94,17.9672,164,0
+UPGR.US,D,20250220,000000,17.76,17.8592,17.66,17.8592,519,0
+UPGR.US,D,20250226,000000,16.85,16.85,16.831,16.831,436,0
+UPGR.US,D,20250227,000000,16.64,16.64,16.6313,16.6313,1000,0
+UPGR.US,D,20250228,000000,16.5,16.5818,16.5,16.5818,1055,0
+UPGR.US,D,20250305,000000,15.88,16.14,15.88,16.14,3208,0
+UPGR.US,D,20250306,000000,15.94,15.94,15.73,15.8,3902,0
+UPGR.US,D,20250307,000000,15.89,16.1135,15.89,16.1135,196,0
+UPGR.US,D,20250310,000000,15.75,15.75,15.6465,15.6465,501,0
+UPGR.US,D,20250311,000000,15.6,15.75,15.38,15.6622,805,0
+UPGR.US,D,20250313,000000,15.32,15.36,15.32,15.36,654,0
+UPGR.US,D,20250314,000000,15.6,15.6482,15.6,15.6482,1009,0
+UPGR.US,D,20250317,000000,15.84,15.85,15.84,15.85,1018,0
+UPGR.US,D,20250318,000000,15.68,15.68,15.6784,15.6784,1217,0
+UPGR.US,D,20250319,000000,15.74,15.8539,15.74,15.8539,1204,0
+UPGR.US,D,20250325,000000,15.87,15.8886,15.87,15.8886,287,0
+UPGR.US,D,20250326,000000,15.7,15.7,15.6508,15.6508,126,0
+UPGR.US,D,20250408,000000,13.68,13.68,13.4911,13.4911,179,0
+UPGR.US,D,20250409,000000,14.19,14.7615,14.19,14.7615,501,0
+UPGR.US,D,20250410,000000,14.22,14.2528,14.22,14.2528,318,0
+UPGR.US,D,20250414,000000,14.7,14.7345,14.69,14.7345,543,0
+UPGR.US,D,20250415,000000,14.75,14.75,14.6855,14.6855,655,0
+UPGR.US,D,20250422,000000,14.85,14.85,14.7269,14.7269,663,0
+UPGR.US,D,20250424,000000,15.03,15.19,15,15.19,7339,0
+UPGR.US,D,20250425,000000,15.24,15.39,15.24,15.39,142,0
+UPGR.US,D,20250430,000000,15.26,15.38,15.26,15.38,5268,0
+UPGR.US,D,20250507,000000,15.91,15.94,15.78,15.8559,6166,0
+UPGR.US,D,20250528,000000,17.39,17.4151,17.39,17.4151,115,0
+UPGR.US,D,20250612,000000,17.88,17.89,17.88,17.89,107,0
+UPGR.US,D,20250618,000000,17.81,17.84,17.81,17.84,172,0
+UPGR.US,D,20250701,000000,18.13,18.48,18.11,18.48,236,0
+UPGR.US,D,20250716,000000,19.4408,19.5575,19.4408,19.5575,374,0
+UPGR.US,D,20250717,000000,20.09,20.1391,20.08,20.1391,472,0
+UPGR.US,D,20250731,000000,19.73,19.73,19.387,19.387,104,0
+UPGR.US,D,20250801,000000,18.99,18.99,18.8923,18.8923,344,0
+UPGR.US,D,20250806,000000,19.1,19.1,18.8993,18.8993,1178,0
+UPGR.US,D,20250819,000000,20.37,20.37,20.3019,20.3019,208,0
+UPGR.US,D,20250904,000000,20.49,20.6735,20.49,20.6735,115,0
+UPGR.US,D,20250905,000000,20.64,20.9306,20.63,20.9306,702,0
+UPGR.US,D,20250923,000000,23.52,23.52,23.0204,23.0404,917,0
+UPGR.US,D,20250925,000000,22.72,22.7288,22.72,22.7288,134,0
+UPGR.US,D,20251003,000000,24.98,25,24.7917,24.9602,7416,0
+UPGR.US,D,20251006,000000,25.429,25.559,25.3527,25.3527,2874,0
+UPGR.US,D,20251007,000000,25.47,25.47,24.82,24.8404,3192,0
+UPGR.US,D,20251008,000000,25.11,25.2061,25.06,25.2061,475,0
+UPGR.US,D,20251009,000000,25.22,25.22,25.0019,25.0019,106,0
+UPGR.US,D,20251013,000000,25.822,25.95,25.822,25.9336,1999,0
+UPGR.US,D,20251014,000000,25.47,26.6005,25.47,26.6005,138,0
+UPGR.US,D,20251015,000000,27.42,27.42,26.8099,27.2786,1177,0
+UPGR.US,D,20251016,000000,27.49,27.51,26.02,26.0868,1844,0
+UPGR.US,D,20251017,000000,25.8184,25.8184,25.6019,25.6019,207,0
+UPGR.US,D,20251020,000000,26.0305,26.0305,25.9884,25.9884,313,0
+UPGR.US,D,20251023,000000,24.6801,25.09,24.6801,25.0356,535,0
+UPGR.US,D,20251027,000000,26.16,26.16,25.67,25.726,623,0
+UPGR.US,D,20251028,000000,25.75,25.75,25.32,25.3991,308,0
+UPGR.US,D,20251029,000000,25.89,26.3074,25.74,25.7674,832,0
+UPGR.US,D,20251030,000000,25.2,25.2,25.1991,25.1991,405,0
+UPGR.US,D,20251031,000000,25.63,26.0655,25.63,26.0655,1374,0
+UPGR.US,D,20251103,000000,26.1,26.26,25.7946,25.7946,6444,0
+UPGR.US,D,20251104,000000,25.1718,25.29,24.6291,24.6291,4535,0
+UPGR.US,D,20251105,000000,25.03,26.09,25.03,25.8719,13490,0
+UPGR.US,D,20251106,000000,25.67,25.67,25.1601,25.1601,6329,0
+UPGR.US,D,20251107,000000,25.02,25.3839,25.02,25.3839,1134,0
+UPGR.US,D,20251112,000000,25.61,25.61,25.0431,25.0431,718,0
+UPGR.US,D,20251113,000000,23.975,23.975,23.83,23.8715,1115,0
+UPGR.US,D,20251114,000000,23.91,23.94,23.885,23.885,7901,0
+UPGR.US,D,20251117,000000,23.85,23.85,23.3907,23.3907,354,0
+UPGR.US,D,20251118,000000,23.33,23.77,23.33,23.535,7290,0
+UPGR.US,D,20251119,000000,23.62,23.62,23.18,23.3756,9100,0
+UPGR.US,D,20251120,000000,24.03,24.03,22.7871,22.7871,5639,0
+UPGR.US,D,20251121,000000,22.44,23.1993,22.36,23.1993,9694,0
+UPGR.US,D,20251124,000000,23.37,23.4228,23.37,23.4228,225,0
+UPGR.US,D,20251125,000000,23.59,23.9025,23.5098,23.9025,1429,0
+UPGR.US,D,20251126,000000,24.035,24.2977,24.035,24.2977,2164,0
+UPGR.US,D,20251128,000000,24.49,24.6441,24.49,24.6441,115,0
+UPGR.US,D,20251201,000000,24.35,24.37,24.1104,24.1104,2479,0
+UPGR.US,D,20251202,000000,24.24,24.24,24.2202,24.2202,316,0
+UPGR.US,D,20251203,000000,24.5898,24.6141,24.5898,24.6141,1226,0
+UPGR.US,D,20251204,000000,25.2917,25.3153,25.2917,25.3153,508,0
+UPGR.US,D,20251205,000000,25.32,25.32,25.1355,25.1355,557,0
+UPGR.US,D,20251208,000000,25.18,25.18,24.77,24.8534,6578,0
+UPGR.US,D,20251209,000000,25.05,25.05,24.8298,24.8298,421,0
+UPGR.US,D,20251210,000000,25.26,25.26,25.1564,25.1564,310,0
+UPGR.US,D,20251212,000000,25.2,25.29,24.9467,24.9467,1932,0
+UPGR.US,D,20251215,000000,24.8402,24.8402,24.6411,24.6411,744,0
+UPGR.US,D,20251216,000000,24.44,24.57,22.92,24.5373,11074,0
+UPGR.US,D,20251217,000000,24.22,24.22,23.9414,23.9414,941,0
+UPGR.US,D,20251222,000000,25.07,25.265,25.07,25.265,150,0
+UPGR.US,D,20251226,000000,25.05,25.0599,25.05,25.0599,437,0
+UPGR.US,D,20251230,000000,24.6089,24.6089,24.4228,24.4228,1294,0
+UPGR.US,D,20260102,000000,24.49,25.0035,24.49,25.0035,172,0
+UPGR.US,D,20260105,000000,25.3,25.33,25.12,25.2699,1436,0
+UPGR.US,D,20260106,000000,25.19,25.485,25.19,25.4834,1318,0
+UPGR.US,D,20260107,000000,25,25.02,24.93,24.9527,4456,0
+UPGR.US,D,20260108,000000,25.27,25.61,25.27,25.4747,358,0
+UPGR.US,D,20260112,000000,26,26.18,25.86,26.1385,577,0
+UPGR.US,D,20260113,000000,26.11,26.4,26.11,26.2309,1035,0
+UPGR.US,D,20260114,000000,26.12,26.1299,26.0341,26.0341,2584,0
+UPGR.US,D,20260115,000000,25.56,26.39,25.56,26.3374,1744,0
+UPGR.US,D,20260120,000000,26.18,26.21,26.1056,26.1056,830,0
+UPGR.US,D,20260121,000000,26.74,26.74,26.7385,26.7385,1177,0
+UPGR.US,D,20260123,000000,27.1,27.1,26.8808,26.8808,600,0
+UPGR.US,D,20260126,000000,26.88,26.88,26.55,26.6023,337,0
+UPGR.US,D,20260127,000000,26.93,26.93,26.8305,26.8305,640,0
+UPGR.US,D,20260128,000000,27.17,27.2319,27.0999,27.2319,418,0
+UPGR.US,D,20260129,000000,26.91,27.066,26.91,27.066,253,0
+UPGR.US,D,20260130,000000,26.4,26.4762,26.4,26.4762,196,0
+UPGR.US,D,20260203,000000,27.2407,27.2407,26.52,27.1258,918,0
+UPGR.US,D,20260204,000000,27.39,27.39,26.25,26.91,4545,0
+UPGR.US,D,20260205,000000,26.47,26.47,25.76,25.7685,4319,0
+UPGR.US,D,20260206,000000,25.4,26.8268,25.4,26.8268,2177,0
+UPGR.US,D,20260209,000000,27.225,27.225,27.1571,27.1571,480,0
+UPGR.US,D,20260211,000000,26.8,27.0158,26.8,27.0158,143,0
+UPGR.US,D,20260212,000000,26.95,26.95,25.9713,25.9713,620,0
+UPGR.US,D,20260213,000000,25.98,26.3476,25.98,26.3476,499,0
+UPGR.US,D,20260217,000000,26.28,26.3405,26.28,26.3405,1234,0
+UPGR.US,D,20260218,000000,26.66,26.66,26.66,26.66,182,0
diff --git a/daily/us/nasdaq etfs/usoy.us.txt b/daily/us/nasdaq etfs/usoy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e1452fabb7c1af81ce20cdc3d5e298d2b1e9788
--- /dev/null
+++ b/daily/us/nasdaq etfs/usoy.us.txt	
@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USOY.US,D,20240514,000000,19.9,19.9,19.6361,19.76,7435,0
+USOY.US,D,20240515,000000,19.78,20.12,19.67,20.1135,7602,0
+USOY.US,D,20240516,000000,20.23,20.23,20.15,20.15,5119,0
+USOY.US,D,20240517,000000,20.18,20.29,20.18,20.28,3344,0
+USOY.US,D,20240520,000000,20.21,20.38,20.13,20.2263,9948,0
+USOY.US,D,20240521,000000,20.08,20.16,19.9725,20.1038,11426,0
+USOY.US,D,20240522,000000,19.82,20.11,19.805,19.805,3452,0
+USOY.US,D,20240523,000000,19.98,19.98,19.72,19.77,34738,0
+USOY.US,D,20240524,000000,19.9,20.025,19.9,20.025,1645,0
+USOY.US,D,20240528,000000,20.2423,20.32,20.2423,20.295,16831,0
+USOY.US,D,20240529,000000,20.3,20.31,20.275,20.275,2191,0
+USOY.US,D,20240530,000000,20.19,20.2666,20.01,20.0737,6883,0
+USOY.US,D,20240531,000000,20.1,20.47,19.82,19.94,38530,0
+USOY.US,D,20240603,000000,19.44,19.44,18.5599,18.5599,19539,0
+USOY.US,D,20240604,000000,18.41,18.45,18.15,18.4,26585,0
+USOY.US,D,20240605,000000,18.38,18.53,18.38,18.53,7678,0
+USOY.US,D,20240606,000000,18.57,18.68,18.57,18.66,6020,0
+USOY.US,D,20240607,000000,18.7,18.7132,18.6921,18.705,5857,0
+USOY.US,D,20240610,000000,18.7,18.96,18.7,18.93,5834,0
+USOY.US,D,20240611,000000,18.9166,18.98,18.88,18.965,7909,0
+USOY.US,D,20240612,000000,19.1,19.1,19,19.07,2483,0
+USOY.US,D,20240613,000000,19.1199,19.15,19.061,19.061,10463,0
+USOY.US,D,20240614,000000,19.15,19.2399,19.14,19.1856,7628,0
+USOY.US,D,20240617,000000,19.25,19.44,19.25,19.415,6414,0
+USOY.US,D,20240618,000000,19.46,19.47,19.4443,19.4443,4787,0
+USOY.US,D,20240620,000000,19.5001,19.62,19.5001,19.595,4241,0
+USOY.US,D,20240621,000000,19.59,19.68,19.56,19.5788,7110,0
+USOY.US,D,20240624,000000,19.49,19.78,19.49,19.745,10635,0
+USOY.US,D,20240625,000000,19.7331,19.79,19.62,19.63,4859,0
+USOY.US,D,20240626,000000,19.65,19.79,19.53,19.6021,8430,0
+USOY.US,D,20240627,000000,19.77,19.81,19.725,19.79,17495,0
+USOY.US,D,20240628,000000,19.81,19.88,19.8,19.8378,288053,0
+USOY.US,D,20240701,000000,18.7,18.88,18.64,18.87,82962,0
+USOY.US,D,20240702,000000,18.93,18.94,18.76,18.8512,54818,0
+USOY.US,D,20240703,000000,18.85,18.9485,18.77,18.9131,50230,0
+USOY.US,D,20240705,000000,18.99,19.09,18.99,19.0099,43579,0
+USOY.US,D,20240708,000000,18.8,18.9,18.751,18.7653,77262,0
+USOY.US,D,20240709,000000,18.72,18.8,18.565,18.6335,39368,0
+USOY.US,D,20240710,000000,18.61,18.84,18.52,18.78,74910,0
+USOY.US,D,20240711,000000,18.72,18.9,18.63,18.8728,24109,0
+USOY.US,D,20240712,000000,18.91,18.91,18.8025,18.8522,25316,0
+USOY.US,D,20240715,000000,19.19,19.21,18.8201,18.88,50191,0
+USOY.US,D,20240716,000000,18.61,18.73,18.58,18.67,34926,0
+USOY.US,D,20240717,000000,18.7,18.83,18.7,18.785,48181,0
+USOY.US,D,20240718,000000,18.82,18.8594,18.782,18.805,25653,0
+USOY.US,D,20240719,000000,18.76,18.84,18.47,18.515,32176,0
+USOY.US,D,20240722,000000,18.34,18.45,18.25,18.4251,62223,0
+USOY.US,D,20240723,000000,18.3,18.3,18.01,18.2198,70267,0
+USOY.US,D,20240724,000000,18.25,18.33,18.1999,18.2632,43161,0
+USOY.US,D,20240725,000000,18.15,18.41,17.97,18.375,36928,0
+USOY.US,D,20240726,000000,18.3,18.3238,18.02,18.17,67573,0
+USOY.US,D,20240729,000000,18.31,18.35,18,18.1,59121,0
+USOY.US,D,20240730,000000,17.95,17.96,17.82,17.9421,61067,0
+USOY.US,D,20240731,000000,17.35,17.42,17.27,17.41,41429,0
+USOY.US,D,20240801,000000,17.45,17.49,17.1392,17.22,43381,0
+USOY.US,D,20240802,000000,16.71,16.71,16.42,16.6397,72002,0
+USOY.US,D,20240805,000000,16.42,16.59,16.24,16.59,51240,0
+USOY.US,D,20240806,000000,16.32,16.63,16.3001,16.51,20063,0
+USOY.US,D,20240807,000000,16.79,17.06,16.78,17.06,15342,0
+USOY.US,D,20240808,000000,16.91,17.17,16.91,17.13,16154,0
+USOY.US,D,20240809,000000,17.19,17.25,17.13,17.22,8116,0
+USOY.US,D,20240812,000000,17.4,17.58,17.4,17.58,11197,0
+USOY.US,D,20240813,000000,17.57,17.598,17.5202,17.59,8118,0
+USOY.US,D,20240814,000000,17.569,17.6053,17.48,17.55,6633,0
+USOY.US,D,20240815,000000,17.59,17.71,17.585,17.65,12631,0
+USOY.US,D,20240816,000000,17.47,17.51,17.3422,17.49,23179,0
+USOY.US,D,20240819,000000,17.51,17.51,17.15,17.19,30017,0
+USOY.US,D,20240820,000000,17.2,17.28,17.045,17.09,12526,0
+USOY.US,D,20240821,000000,17.23,17.23,16.7697,16.88,24822,0
+USOY.US,D,20240822,000000,16.91,17.22,16.9092,17.09,8227,0
+USOY.US,D,20240823,000000,17.15,17.28,17.15,17.26,14946,0
+USOY.US,D,20240826,000000,17.32,17.36,17.2803,17.32,36607,0
+USOY.US,D,20240827,000000,17.22,17.22,16.9501,17.03,19720,0
+USOY.US,D,20240828,000000,16.86,16.92,16.7601,16.87,44155,0
+USOY.US,D,20240829,000000,17.03,17.1721,17.03,17.15,20926,0
+USOY.US,D,20240830,000000,16.88,16.88,16.675,16.71,98204,0
+USOY.US,D,20240903,000000,15.33,15.33,15.01,15.13,86664,0
+USOY.US,D,20240904,000000,15.16,15.16,14.76,14.91,60023,0
+USOY.US,D,20240905,000000,15.08,15.21,14.92,14.99,39371,0
+USOY.US,D,20240906,000000,15.07,15.18,14.64,14.83,42555,0
+USOY.US,D,20240909,000000,14.73,14.9499,14.73,14.87,20089,0
+USOY.US,D,20240910,000000,14.9,14.94,14.43,14.6,37680,0
+USOY.US,D,20240911,000000,14.73,14.8799,14.55,14.73,16809,0
+USOY.US,D,20240912,000000,14.95,15.1,14.85,15.08,18691,0
+USOY.US,D,20240913,000000,15.12,15.19,15.06,15.16,13760,0
+USOY.US,D,20240916,000000,15.2,15.29,15.1624,15.22,18858,0
+USOY.US,D,20240917,000000,15.34,15.4,15.2901,15.4,15784,0
+USOY.US,D,20240918,000000,15.32,15.37,15.25,15.3,12262,0
+USOY.US,D,20240919,000000,15.48,15.57,15.43,15.52,15667,0
+USOY.US,D,20240920,000000,15.54,15.6,15.52,15.6,20287,0
+USOY.US,D,20240923,000000,15.65,15.65,15.5,15.6,29003,0
+USOY.US,D,20240924,000000,15.67,15.69,15.64,15.68,50488,0
+USOY.US,D,20240925,000000,15.56,15.5997,15.35,15.43,32517,0
+USOY.US,D,20240926,000000,15.29,15.29,14.9,15,50932,0
+USOY.US,D,20240927,000000,15.01,15.22,15.01,15.2,30173,0
+USOY.US,D,20240930,000000,15.2,15.29,15.12,15.22,56223,0
+USOY.US,D,20241001,000000,14.5,14.92,14.475,14.76,74460,0
+USOY.US,D,20241002,000000,14.81,14.91,14.81,14.88,31743,0
+USOY.US,D,20241003,000000,14.89,15.1,14.84,15.06,18388,0
+USOY.US,D,20241004,000000,15.15,15.196,15.125,15.17,28394,0
+USOY.US,D,20241007,000000,15.37,15.66,15.37,15.66,52864,0
+USOY.US,D,20241008,000000,15.39,15.52,15.13,15.34,40753,0
+USOY.US,D,20241009,000000,15.09,15.24,15.02,15.2,29091,0
+USOY.US,D,20241010,000000,15.27,15.54,15.27,15.54,14264,0
+USOY.US,D,20241011,000000,15.492,15.6,15.492,15.585,32490,0
+USOY.US,D,20241014,000000,15.47,15.6,15.46,15.55,18673,0
+USOY.US,D,20241015,000000,15.04,15.045,14.82,15.04,38073,0
+USOY.US,D,20241016,000000,14.99,15.01,14.76,14.97,23143,0
+USOY.US,D,20241017,000000,14.95,15.08,14.89,15.08,8182,0
+USOY.US,D,20241018,000000,15.01,15.01,14.77,14.91,34750,0
+USOY.US,D,20241021,000000,15.02,15.0829,14.95,15.03,57487,0
+USOY.US,D,20241022,000000,15.07,15.17,15.02,15.13,8498,0
+USOY.US,D,20241023,000000,15.07,15.15,14.95,15.14,16710,0
+USOY.US,D,20241024,000000,15.16,15.2008,14.95,15.04,10487,0
+USOY.US,D,20241025,000000,15.14,15.35,15.1288,15.3215,18191,0
+USOY.US,D,20241028,000000,14.77,14.89,14.59,14.77,82260,0
+USOY.US,D,20241029,000000,14.75,14.76,14.61,14.71,33897,0
+USOY.US,D,20241030,000000,14.8,14.9884,14.78,14.92,27064,0
+USOY.US,D,20241031,000000,15.03,15.23,14.97,15.14,66928,0
+USOY.US,D,20241101,000000,14.39,14.4,14.3,14.37,62648,0
+USOY.US,D,20241104,000000,14.41,14.62,14.41,14.57,49341,0
+USOY.US,D,20241105,000000,14.65,14.73,14.6115,14.69,14139,0
+USOY.US,D,20241106,000000,14.61,14.8099,14.53,14.76,77786,0
+USOY.US,D,20241107,000000,14.64,14.9487,14.64,14.86,28174,0
+USOY.US,D,20241108,000000,14.7183,14.7183,14.6001,14.66,40412,0
+USOY.US,D,20241111,000000,14.51,14.61,14.312,14.38,55742,0
+USOY.US,D,20241112,000000,14.5,14.5587,14.35,14.4,16987,0
+USOY.US,D,20241113,000000,14.37,14.52,14.285,14.4,23676,0
+USOY.US,D,20241114,000000,14.53,14.6,14.475,14.52,15124,0
+USOY.US,D,20241115,000000,14.58,14.58,14.2921,14.34,20941,0
+USOY.US,D,20241118,000000,14.51,14.74,14.51,14.73,23796,0
+USOY.US,D,20241119,000000,15.09,15.09,14.5401,14.79,17522,0
+USOY.US,D,20241120,000000,14.81,14.85,14.7721,14.85,17380,0
+USOY.US,D,20241121,000000,14.91,14.94,14.87,14.9,23508,0
+USOY.US,D,20241122,000000,14.95,15.095,14.9017,15.08,16141,0
+USOY.US,D,20241125,000000,15.14,15.14,14.772554,14.84,52788,0
+USOY.US,D,20241126,000000,14.9715,14.98,14.62,14.78,36736,0
+USOY.US,D,20241127,000000,14.775,14.88,14.7399,14.85,49057,0
+USOY.US,D,20241129,000000,14.95,15.229676,14.8368,14.91,185534,0
+USOY.US,D,20241202,000000,14.3,14.3,13.84,13.98,92578,0
+USOY.US,D,20241203,000000,14.19,14.19,14.0543,14.16,105906,0
+USOY.US,D,20241204,000000,14.21,14.21,13.93,14.02,52498,0
+USOY.US,D,20241205,000000,14,14.0754,13.928,13.99,26480,0
+USOY.US,D,20241206,000000,13.99,13.99,13.8,13.88,79811,0
+USOY.US,D,20241209,000000,13.97,14.115,13.97,14.05,23738,0
+USOY.US,D,20241210,000000,14.11,14.15,14.05,14.09,16709,0
+USOY.US,D,20241211,000000,14.16,14.2406,14.15,14.2,25014,0
+USOY.US,D,20241212,000000,14.24,14.4929,14.18,14.31,33910,0
+USOY.US,D,20241213,000000,14.31,14.3799,14.31,14.35,23777,0
+USOY.US,D,20241216,000000,14.45,14.49,14.41,14.44,33846,0
+USOY.US,D,20241217,000000,14.4,14.4077,14.2586,14.38,19549,0
+USOY.US,D,20241218,000000,14.42,14.5,14.33,14.3879,21535,0
+USOY.US,D,20241219,000000,14.5,14.5573,14.32,14.32,22036,0
+USOY.US,D,20241220,000000,14.34,14.4499,14.252,14.44,40877,0
+USOY.US,D,20241223,000000,14.43,14.48,14.324,14.43,31663,0
+USOY.US,D,20241224,000000,14.54,14.56,14.5004,14.54,52463,0
+USOY.US,D,20241226,000000,14.59,14.59,14.535,14.545,51660,0
+USOY.US,D,20241227,000000,14.58,14.675,14.53,14.575,57637,0
+USOY.US,D,20241230,000000,14.69,14.76,14.6439,14.75,98856,0
+USOY.US,D,20241231,000000,14.01,14.07,13.9401,14.06,122041,0
+USOY.US,D,20250102,000000,14.13,14.15,14.12,14.13,58004,0
+USOY.US,D,20250103,000000,14.16,14.22,14.1214,14.22,40172,0
+USOY.US,D,20250106,000000,14.2,14.27,14.145,14.17,46692,0
+USOY.US,D,20250107,000000,14.2,14.28,14.2,14.28,27196,0
+USOY.US,D,20250108,000000,14.29,14.3,14.14,14.18,40296,0
+USOY.US,D,20250110,000000,14.44,14.455,14.39,14.42,48435,0
+USOY.US,D,20250113,000000,14.52,14.585,14.4635,14.58,57814,0
+USOY.US,D,20250114,000000,14.51,14.59,14.51,14.59,27292,0
+USOY.US,D,20250115,000000,14.59,14.67,14.5766,14.66,19768,0
+USOY.US,D,20250116,000000,14.64,14.72,14.58,14.72,29464,0
+USOY.US,D,20250117,000000,14.68,14.75,14.65,14.74,44459,0
+USOY.US,D,20250121,000000,14.68,14.68,14.3299,14.63,73778,0
+USOY.US,D,20250122,000000,14.58,14.62,14.52,14.6,35075,0
+USOY.US,D,20250123,000000,14.61,14.69,14.45,14.47,60968,0
+USOY.US,D,20250124,000000,14.5,14.56,14.485,14.54,75156,0
+USOY.US,D,20250127,000000,14.55,14.59,14.23,14.36,129430,0
+USOY.US,D,20250128,000000,14.46,14.47,14.35,14.47,42563,0
+USOY.US,D,20250129,000000,14.4,14.49,14.35,14.46,53327,0
+USOY.US,D,20250130,000000,14.35,14.51,14.35,14.47,59894,0
+USOY.US,D,20250131,000000,14.56,14.56,14.3,14.53,250941,0
+USOY.US,D,20250203,000000,13.49,13.55,13.3401,13.49,162061,0
+USOY.US,D,20250204,000000,13.26,13.5,13.14,13.44,231693,0
+USOY.US,D,20250205,000000,13.42,13.4635,13.22,13.27,103901,0
+USOY.US,D,20250206,000000,13.39,13.4,13.25,13.26,36953,0
+USOY.US,D,20250207,000000,13.37,13.37,13.2901,13.32,37195,0
+USOY.US,D,20250210,000000,13.32,13.47,13.32,13.45,54839,0
+USOY.US,D,20250211,000000,13.5,13.61,13.48,13.59,46128,0
+USOY.US,D,20250212,000000,13.51,13.53,13.3101,13.38,37176,0
+USOY.US,D,20250213,000000,13.36,13.44,13.31,13.42,23917,0
+USOY.US,D,20250214,000000,13.5,13.51,13.316,13.38,71630,0
+USOY.US,D,20250218,000000,13.49,13.5999,13.465,13.57,55272,0
+USOY.US,D,20250219,000000,13.65,13.65,13.59,13.61,46988,0
+USOY.US,D,20250220,000000,13.65,13.73,13.6147,13.66,43848,0
+USOY.US,D,20250221,000000,13.65,13.65,13.25,13.26,117002,0
+USOY.US,D,20250224,000000,13.36,13.42,13.28,13.37,91946,0
+USOY.US,D,20250225,000000,13.3,13.38,13.06,13.13,126165,0
+USOY.US,D,20250226,000000,13.11,13.13,12.96,13.08,105791,0
+USOY.US,D,20250227,000000,13.22,13.26,13.17,13.25,95975,0
+USOY.US,D,20250228,000000,13.22,13.28,13.13,13.275,124098,0
+USOY.US,D,20250303,000000,12.65,12.66,12.265,12.33,122393,0
+USOY.US,D,20250304,000000,12.22,12.3888,12.07,12.33,145714,0
+USOY.US,D,20250305,000000,12.09,12.1,11.748,12.06,181205,0
+USOY.US,D,20250306,000000,12.01,12.09,11.95,12,29649,0
+USOY.US,D,20250307,000000,12.15,12.17,12.0943,12.13,37359,0
+USOY.US,D,20250310,000000,12.15,12.15,11.8301,11.85,94035,0
+USOY.US,D,20250311,000000,11.92,12,11.9,11.95,43267,0
+USOY.US,D,20250312,000000,12.0741,12.15,12.02,12.08,22319,0
+USOY.US,D,20250313,000000,12.08,12.13,11.97,12.01,28149,0
+USOY.US,D,20250314,000000,12.12,12.15,12.0546,12.15,28324,0
+USOY.US,D,20250317,000000,12.2,12.28,12.16,12.19,34106,0
+USOY.US,D,20250318,000000,12.28,12.28,12.14,12.19,26184,0
+USOY.US,D,20250319,000000,12.21,12.3,12.14,12.3,23259,0
+USOY.US,D,20250320,000000,12.31,12.41,12.2007,12.41,24854,0
+USOY.US,D,20250321,000000,12.43,12.47,12.36,12.46,35866,0
+USOY.US,D,20250324,000000,12.5,12.56,12.44,12.52,42616,0
+USOY.US,D,20250325,000000,12.56,12.57,12.52,12.55,37918,0
+USOY.US,D,20250326,000000,12.61,12.64,12.57,12.63,44262,0
+USOY.US,D,20250327,000000,12.6,12.65,12.5273,12.63,35323,0
+USOY.US,D,20250328,000000,12.65,12.66,12.4546,12.55,80437,0
+USOY.US,D,20250331,000000,12.57,12.6994,12.552,12.67,209899,0
+USOY.US,D,20250401,000000,11.93,11.9387,11.84,11.9,112005,0
+USOY.US,D,20250402,000000,11.89,11.95,11.8501,11.91,87778,0
+USOY.US,D,20250403,000000,11.25,11.32,11.0629,11.175,116628,0
+USOY.US,D,20250404,000000,10.52,10.6801,10.25,10.59,168836,0
+USOY.US,D,20250407,000000,10.26,10.5889,10.17,10.3,109875,0
+USOY.US,D,20250408,000000,10.54,10.544,9.9,10.04,55828,0
+USOY.US,D,20250409,000000,9.73,10.62,9.64,10.62,94478,0
+USOY.US,D,20250410,000000,10.24,10.2862,10.0801,10.27,29577,0
+USOY.US,D,20250411,000000,10.25,10.39,10.1412,10.38,30640,0
+USOY.US,D,20250414,000000,10.39,10.53,10.3523,10.47,85985,0
+USOY.US,D,20250415,000000,10.49,10.5377,10.4301,10.53,54082,0
+USOY.US,D,20250416,000000,10.56,10.62,10.531,10.605,44615,0
+USOY.US,D,20250417,000000,10.7,10.75,10.6496,10.75,34561,0
+USOY.US,D,20250421,000000,10.7,10.77,10.61,10.77,71033,0
+USOY.US,D,20250422,000000,10.8,10.9,10.785,10.86,53343,0
+USOY.US,D,20250423,000000,10.91,10.91,10.65,10.77,66496,0
+USOY.US,D,20250424,000000,10.81,10.83,10.75,10.83,56642,0
+USOY.US,D,20250425,000000,10.83,10.88,10.79,10.87,84797,0
+USOY.US,D,20250428,000000,10.92,10.93,10.73,10.83,204713,0
+USOY.US,D,20250429,000000,10.74,10.74,10.55,10.57,129545,0
+USOY.US,D,20250430,000000,10.7,10.7,10.23,10.27,171518,0
+USOY.US,D,20250501,000000,9.73,9.9785,9.69,9.9,119417,0
+USOY.US,D,20250502,000000,9.85,9.86,9.71,9.79,137101,0
+USOY.US,D,20250505,000000,9.73,9.79,9.61,9.675,120491,0
+USOY.US,D,20250506,000000,9.84,9.8935,9.82,9.86,77265,0
+USOY.US,D,20250507,000000,9.85,9.85,9.65,9.695,47197,0
+USOY.US,D,20250508,000000,9.84,9.84,9.8,9.825,32200,0
+USOY.US,D,20250509,000000,9.86,9.9396,9.86,9.89,39717,0
+USOY.US,D,20250512,000000,10.16,10.17,10.02,10.035,64086,0
+USOY.US,D,20250513,000000,10.06,10.16,10.06,10.11,48247,0
+USOY.US,D,20250514,000000,10.12,10.13,10.01,10.05,30317,0
+USOY.US,D,20250515,000000,9.98,9.98,9.82,9.91,48530,0
+USOY.US,D,20250516,000000,10.02,10.03,9.92,10.03,58288,0
+USOY.US,D,20250519,000000,10.05,10.11,10,10.11,68849,0
+USOY.US,D,20250520,000000,10.1,10.12,10.05,10.12,19769,0
+USOY.US,D,20250521,000000,10.22,10.22,10.02,10.07,44301,0
+USOY.US,D,20250522,000000,10.05,10.05,9.93,10.04,18111,0
+USOY.US,D,20250523,000000,10.03,10.16,10.02,10.16,42907,0
+USOY.US,D,20250527,000000,10.18,10.18,10.05,10.14,70612,0
+USOY.US,D,20250528,000000,10.24,10.29,10.21,10.28,38590,0
+USOY.US,D,20250529,000000,10.27,10.27,10.11,10.22,66375,0
+USOY.US,D,20250530,000000,10.19,10.24,10.01,10.2,307185,0
+USOY.US,D,20250602,000000,9.69,9.69,9.57,9.62,137456,0
+USOY.US,D,20250603,000000,9.64,9.65,9.58,9.65,188259,0
+USOY.US,D,20250604,000000,9.71,9.72,9.54,9.64,92235,0
+USOY.US,D,20250605,000000,9.65,9.7,9.63,9.65,58338,0
+USOY.US,D,20250606,000000,9.72,9.7396,9.66,9.71,69395,0
+USOY.US,D,20250609,000000,9.77,9.79,9.65,9.77,92775,0
+USOY.US,D,20250610,000000,9.81,9.8108,9.75,9.77,61178,0
+USOY.US,D,20250611,000000,9.78,9.9,9.7601,9.88,75568,0
+USOY.US,D,20250612,000000,9.9,9.91,9.82,9.9,41215,0
+USOY.US,D,20250613,000000,10.25,10.25,10.04,10.1,98959,0
+USOY.US,D,20250616,000000,10.08,10.15,9.93,10.06,111435,0
+USOY.US,D,20250617,000000,10.23,10.2725,10.1767,10.22,132925,0
+USOY.US,D,20250618,000000,10.18,10.18,10.07,10.13,73082,0
+USOY.US,D,20250620,000000,10.21,10.36,10.1615,10.36,97245,0
+USOY.US,D,20250623,000000,10.54,10.5497,9.84,9.84,213962,0
+USOY.US,D,20250624,000000,9.54,9.58,9.27,9.4,336150,0
+USOY.US,D,20250625,000000,9.49,9.5795,9.4,9.5,156324,0
+USOY.US,D,20250626,000000,9.34,9.38,9.25,9.28,136897,0
+USOY.US,D,20250627,000000,9.38,9.405,9.26,9.31,162320,0
+USOY.US,D,20250630,000000,9.36,9.36,9.27,9.31,289945,0
+USOY.US,D,20250701,000000,9.39,9.4,9.33,9.4,158302,0
+USOY.US,D,20250702,000000,9.45,9.46,9.3712,9.45,240937,0
+USOY.US,D,20250703,000000,9.37,9.37,9.31,9.34,129393,0
+USOY.US,D,20250707,000000,9.39,9.455,9.35,9.44,227756,0
+USOY.US,D,20250708,000000,9.47,9.5,9.45,9.49,172113,0
+USOY.US,D,20250709,000000,9.55,9.55,9.5,9.51,320359,0
+USOY.US,D,20250710,000000,9.23,9.2599,9.14,9.21,445829,0
+USOY.US,D,20250711,000000,9.26,9.29,9.22,9.28,271180,0
+USOY.US,D,20250714,000000,9.31,9.31,9.21,9.24,370438,0
+USOY.US,D,20250715,000000,9.27,9.27,9.2,9.24,380000,0
+USOY.US,D,20250716,000000,9.21,9.2699,9.12,9.26,522796,0
+USOY.US,D,20250717,000000,9.1,9.16,9.07,9.16,353880,0
+USOY.US,D,20250718,000000,9.18,9.2099,9.1301,9.15,387231,0
+USOY.US,D,20250721,000000,9.17,9.17,9.07,9.12,467285,0
+USOY.US,D,20250722,000000,9.1,9.12,9.02,9.11,518814,0
+USOY.US,D,20250723,000000,9.07,9.1,9.03,9.09,405368,0
+USOY.US,D,20250724,000000,9.06,9.06,9,9.0297,193691,0
+USOY.US,D,20250725,000000,9.08,9.08,8.96,8.97,250755,0
+USOY.US,D,20250728,000000,9.09,9.11,9.06,9.1,248177,0
+USOY.US,D,20250729,000000,9.15,9.17,9.12,9.15,291643,0
+USOY.US,D,20250730,000000,9.18,9.25,9.18,9.24,198031,0
+USOY.US,D,20250731,000000,9.1,9.13,9.04,9.1,125931,0
+USOY.US,D,20250801,000000,9.11,9.11,8.88,8.905,249617,0
+USOY.US,D,20250804,000000,8.8,8.92,8.74,8.83,419998,0
+USOY.US,D,20250805,000000,8.78,8.7925,8.715,8.74,177119,0
+USOY.US,D,20250806,000000,8.86,8.86,8.58,8.64,219591,0
+USOY.US,D,20250807,000000,8.52,8.5796,8.44,8.44,228895,0
+USOY.US,D,20250808,000000,8.5,8.57,8.38,8.475,212336,0
+USOY.US,D,20250811,000000,8.5,8.57,8.49,8.53,265764,0
+USOY.US,D,20250812,000000,8.52,8.528,8.45,8.48,103555,0
+USOY.US,D,20250813,000000,8.5,8.5,8.35,8.45,232675,0
+USOY.US,D,20250814,000000,8.4,8.45,8.355,8.45,145972,0
+USOY.US,D,20250815,000000,8.4,8.41,8.3,8.37,185005,0
+USOY.US,D,20250818,000000,8.38,8.47,8.31,8.44,195470,0
+USOY.US,D,20250819,000000,8.4,8.41,8.34,8.36,278802,0
+USOY.US,D,20250820,000000,8.44,8.47,8.4046,8.46,248137,0
+USOY.US,D,20250821,000000,8.38,8.4,8.34,8.4,130626,0
+USOY.US,D,20250822,000000,8.41,8.4317,8.3943,8.43,167618,0
+USOY.US,D,20250825,000000,8.5,8.55,8.4784,8.54,231503,0
+USOY.US,D,20250826,000000,8.48,8.51,8.4,8.42,216291,0
+USOY.US,D,20250827,000000,8.46,8.52,8.44,8.5,250327,0
+USOY.US,D,20250828,000000,8.43,8.45,8.37,8.44,158365,0
+USOY.US,D,20250829,000000,8.45,8.47,8.42,8.45,177185,0
+USOY.US,D,20250902,000000,8.51,8.575,8.5,8.55,176304,0
+USOY.US,D,20250903,000000,8.51,8.51,8.38,8.42,212586,0
+USOY.US,D,20250904,000000,8.3,8.3235,8.24,8.28,256290,0
+USOY.US,D,20250905,000000,8.22,8.22,8.085,8.15,240197,0
+USOY.US,D,20250908,000000,8.18,8.2652,8.175,8.2,148254,0
+USOY.US,D,20250909,000000,8.29,8.295,8.24,8.24,223474,0
+USOY.US,D,20250910,000000,8.3,8.3499,8.28,8.34,147886,0
+USOY.US,D,20250911,000000,8.21,8.21,8.06,8.08,177214,0
+USOY.US,D,20250912,000000,8.16,8.19,8.11,8.12,171606,0
+USOY.US,D,20250915,000000,8.19,8.2,8.16,8.2,144456,0
+USOY.US,D,20250916,000000,8.22,8.24,8.21,8.24,200458,0
+USOY.US,D,20250917,000000,8.26,8.27,8.17,8.21,128758,0
+USOY.US,D,20250918,000000,8.17,8.19,8.0635,8.11,178817,0
+USOY.US,D,20250919,000000,8.1,8.1,8.0066,8.02,188770,0
+USOY.US,D,20250922,000000,7.98,8.0273,7.94,8.01,177699,0
+USOY.US,D,20250923,000000,8.06,8.12,8.06,8.1,121303,0
+USOY.US,D,20250924,000000,8.12,8.15,8.12,8.13,106530,0
+USOY.US,D,20250925,000000,8.09,8.13,8.03,8.13,131261,0
+USOY.US,D,20250926,000000,8.11,8.16,8.11,8.14,172140,0
+USOY.US,D,20250929,000000,8.07,8.07,7.84,7.87,354328,0
+USOY.US,D,20250930,000000,7.82,7.83,7.7412,7.79,214931,0
+USOY.US,D,20251001,000000,7.75,7.7601,7.65,7.75,347525,0
+USOY.US,D,20251002,000000,7.61,7.629,7.48,7.5,272780,0
+USOY.US,D,20251003,000000,7.55,7.5699,7.5,7.51,204756,0
+USOY.US,D,20251006,000000,7.56,7.6462,7.5402,7.62,312875,0
+USOY.US,D,20251007,000000,7.64,7.67,7.6,7.67,104896,0
+USOY.US,D,20251008,000000,7.68,7.71,7.68,7.69,182355,0
+USOY.US,D,20251009,000000,7.67,7.67,7.49,7.51,181888,0
+USOY.US,D,20251010,000000,7.42,7.42,7.2,7.2,346132,0
+USOY.US,D,20251013,000000,7.31,7.35,7.27,7.33,166574,0
+USOY.US,D,20251014,000000,7.28,7.3,7.15,7.2,171435,0
+USOY.US,D,20251015,000000,7.24,7.3,7.18,7.205,180577,0
+USOY.US,D,20251016,000000,7.18,7.18,7.01,7.04,166086,0
+USOY.US,D,20251017,000000,7.03,7.07,7.01,7.06,208438,0
+USOY.US,D,20251020,000000,7.01,7.075,7,7.06,148580,0
+USOY.US,D,20251021,000000,7.11,7.17,7,7.13,150528,0
+USOY.US,D,20251022,000000,7.21,7.23,7.1829,7.22,127299,0
+USOY.US,D,20251023,000000,7.26,7.2787,7.21,7.24,119391,0
+USOY.US,D,20251024,000000,7.28,7.295,7.24,7.28,221239,0
+USOY.US,D,20251027,000000,7.25,7.33,7.25,7.29,152671,0
+USOY.US,D,20251028,000000,7.25,7.25,7.12,7.14,288426,0
+USOY.US,D,20251029,000000,7.19,7.23,7.12,7.175,134687,0
+USOY.US,D,20251030,000000,7.1,7.1556,7.054,7.115,89769,0
+USOY.US,D,20251031,000000,7.15,7.2,7.15,7.195,143707,0
+USOY.US,D,20251103,000000,7.18,7.25,7.18,7.225,244810,0
+USOY.US,D,20251104,000000,7.17,7.2287,7.17,7.185,277662,0
+USOY.US,D,20251105,000000,7.19,7.2297,7.11,7.17,326981,0
+USOY.US,D,20251106,000000,7.06,7.06,6.9759,7.04,182627,0
+USOY.US,D,20251107,000000,7.06,7.0999,7.05,7.08,238595,0
+USOY.US,D,20251110,000000,7.11,7.14,7.07,7.135,305594,0
+USOY.US,D,20251111,000000,7.19,7.1955,7.1617,7.185,138733,0
+USOY.US,D,20251112,000000,7.1,7.128,6.98,6.985,180969,0
+USOY.US,D,20251113,000000,6.95,6.98,6.93,6.94,394588,0
+USOY.US,D,20251114,000000,6.99,7.04,6.99,7.0238,193190,0
+USOY.US,D,20251117,000000,7.02,7.055,7.01,7.0255,247854,0
+USOY.US,D,20251118,000000,7.02,7.12,7.0017,7.1041,179847,0
+USOY.US,D,20251119,000000,7.01,7.02,6.96,7.005,119477,0
+USOY.US,D,20251120,000000,6.94,6.9868,6.85,6.8753,299073,0
+USOY.US,D,20251121,000000,6.83,6.83,6.72,6.7749,206892,0
+USOY.US,D,20251124,000000,6.77,6.8698,6.77,6.865,198512,0
+USOY.US,D,20251125,000000,6.78,6.83,6.73,6.805,198993,0
+USOY.US,D,20251126,000000,6.75,6.83,6.745,6.8248,96487,0
+USOY.US,D,20251128,000000,6.83,6.9,6.83,6.88,87755,0
+USOY.US,D,20251201,000000,6.86,6.9,6.86,6.8953,244344,0
+USOY.US,D,20251202,000000,6.87,6.92,6.855,6.87,283325,0
+USOY.US,D,20251203,000000,6.89,6.94,6.89,6.925,194159,0
+USOY.US,D,20251204,000000,6.91,6.92,6.86,6.915,114330,0
+USOY.US,D,20251205,000000,6.91,6.94,6.91,6.94,142354,0
+USOY.US,D,20251208,000000,6.9,6.91,6.82,6.84,230559,0
+USOY.US,D,20251209,000000,6.84,6.8429,6.76,6.7846,279989,0
+USOY.US,D,20251210,000000,6.79,6.86,6.73,6.855,132156,0
+USOY.US,D,20251211,000000,6.66,6.6862,6.61,6.675,141941,0
+USOY.US,D,20251212,000000,6.67,6.7,6.6221,6.655,124136,0
+USOY.US,D,20251215,000000,6.64,6.66,6.56,6.595,232478,0
+USOY.US,D,20251216,000000,6.53,6.53,6.411,6.4267,260945,0
+USOY.US,D,20251217,000000,6.46,6.54,6.46,6.535,220857,0
+USOY.US,D,20251218,000000,6.45,6.51,6.45,6.465,151025,0
+USOY.US,D,20251219,000000,6.49,6.52,6.49,6.51,172048,0
+USOY.US,D,20251222,000000,6.59,6.66,6.59,6.62,240603,0
+USOY.US,D,20251223,000000,6.63,6.64,6.615251,6.635,93636,0
+USOY.US,D,20251224,000000,6.63,6.63,6.5803,6.6049,102670,0
+USOY.US,D,20251226,000000,6.57,6.58,6.455,6.475,142548,0
+USOY.US,D,20251229,000000,6.58,6.6197,6.5713,6.575,188915,0
+USOY.US,D,20251230,000000,6.58,6.6443,6.58,6.61,101826,0
+USOY.US,D,20251231,000000,6.56,6.595,6.48,6.5048,138351,0
+USOY.US,D,20260102,000000,6.5,6.52,6.45,6.515,350411,0
+USOY.US,D,20260105,000000,6.53,6.605,6.53,6.595,148903,0
+USOY.US,D,20260106,000000,6.59,6.63,6.485,6.495,228932,0
+USOY.US,D,20260107,000000,6.46,6.49,6.39,6.4259,235945,0
+USOY.US,D,20260108,000000,6.45,6.49,6.42,6.485,96622,0
+USOY.US,D,20260109,000000,6.49,6.53,6.49,6.51,136077,0
+USOY.US,D,20260112,000000,6.51,6.57,6.4901,6.565,109945,0
+USOY.US,D,20260113,000000,6.57,6.6499,6.57,6.635,148317,0
+USOY.US,D,20260114,000000,6.66,6.68,6.595,6.655,147716,0
+USOY.US,D,20260115,000000,6.48,6.48,6.42,6.425,259281,0
+USOY.US,D,20260116,000000,6.49,6.54,6.47,6.475,178067,0
+USOY.US,D,20260120,000000,6.51,6.617,6.51,6.545,146448,0
+USOY.US,D,20260121,000000,6.59,6.675,6.59,6.6652,180686,0
+USOY.US,D,20260122,000000,6.62,6.62,6.4819,6.5152,132536,0
+USOY.US,D,20260123,000000,6.62,6.7,6.62,6.685,208882,0
+USOY.US,D,20260126,000000,6.65,6.73,6.6499,6.7151,236827,0
+USOY.US,D,20260127,000000,6.72,6.81,6.69,6.805,245937,0
+USOY.US,D,20260128,000000,6.8,6.855,6.8,6.8398,165394,0
+USOY.US,D,20260129,000000,6.84,6.86,6.82,6.845,183535,0
+USOY.US,D,20260130,000000,6.85,6.87,6.81,6.86,208479,0
+USOY.US,D,20260202,000000,6.67,6.6885,6.615,6.66,236681,0
+USOY.US,D,20260203,000000,6.67,6.83,6.67,6.82,173773,0
+USOY.US,D,20260204,000000,6.82,6.9525,6.77,6.9,176830,0
+USOY.US,D,20260205,000000,6.78,6.803,6.72,6.765,132464,0
+USOY.US,D,20260206,000000,6.76,6.8985,6.75,6.835,136337,0
+USOY.US,D,20260209,000000,6.89,6.96,6.85,6.945,188318,0
+USOY.US,D,20260210,000000,6.96,6.99,6.95,6.99,139026,0
+USOY.US,D,20260211,000000,7.03,7.05,7.03,7.045,164760,0
+USOY.US,D,20260212,000000,6.94,6.94,6.755,6.79,159143,0
+USOY.US,D,20260213,000000,6.8,6.85,6.76,6.8,189658,0
+USOY.US,D,20260217,000000,6.81,6.85,6.75,6.805,211800,0
+USOY.US,D,20260218,000000,6.94,6.98,6.93,6.97,212311,0
diff --git a/daily/us/nasdaq etfs/ussh.us.txt b/daily/us/nasdaq etfs/ussh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06190a8125a249d7bb17c18de4a4b0188e62f5ed
--- /dev/null
+++ b/daily/us/nasdaq etfs/ussh.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSH.US,D,20240318,000000,49.92,49.92,49.895,49.905,637,0
+USSH.US,D,20240319,000000,49.945,49.945,49.945,49.945,3,0
+USSH.US,D,20240320,000000,50.0232,50.0232,50.0232,50.0232,80,0
+USSH.US,D,20240321,000000,50.04,50.04,50.025,50.025,135,0
+USSH.US,D,20240322,000000,50.07,50.07,50.07,50.07,1,0
+USSH.US,D,20240325,000000,50.07,50.07,50.0498,50.0498,124,0
+USSH.US,D,20240326,000000,50.06,50.06,50.0579,50.0579,204,0
+USSH.US,D,20240327,000000,50.1,50.11,50.1,50.105,781,0
+USSH.US,D,20240328,000000,50.085,50.085,50.07,50.07,310,0
+USSH.US,D,20240401,000000,49.975,49.975,49.975,49.975,106,0
+USSH.US,D,20240402,000000,50.01,50.01,50,50,523,0
+USSH.US,D,20240403,000000,50.03,50.03,50.03,50.03,195,0
+USSH.US,D,20240404,000000,50.085,50.085,50.085,50.085,1,0
+USSH.US,D,20240405,000000,50,50,50,50,250,0
+USSH.US,D,20240408,000000,49.99,49.99,49.9599,49.9599,427,0
+USSH.US,D,20240409,000000,50.005,50.005,50.005,50.005,15,0
+USSH.US,D,20240410,000000,49.85,49.85,49.8,49.8,320,0
+USSH.US,D,20240411,000000,49.83,49.85,49.83,49.85,135,0
+USSH.US,D,20240412,000000,49.89,49.89,49.89,49.89,30,0
+USSH.US,D,20240415,000000,49.8158,49.865,49.8158,49.865,1388,0
+USSH.US,D,20240416,000000,49.835,49.835,49.835,49.835,21,0
+USSH.US,D,20240417,000000,49.8591,49.8895,49.85,49.885,600,0
+USSH.US,D,20240418,000000,49.855,49.855,49.855,49.855,55,0
+USSH.US,D,20240419,000000,49.8608,49.8608,49.8608,49.8608,390,0
+USSH.US,D,20240422,000000,49.89,49.89,49.885,49.885,341,0
+USSH.US,D,20240423,000000,49.93,49.93,49.93,49.93,75,0
+USSH.US,D,20240424,000000,49.715,49.715,49.715,49.715,2,0
+USSH.US,D,20240425,000000,49.67,49.675,49.67,49.675,201,0
+USSH.US,D,20240426,000000,49.685,49.685,49.685,49.685,1,0
+USSH.US,D,20240429,000000,49.71,49.71,49.71,49.71,89,0
+USSH.US,D,20240430,000000,49.6574,49.6574,49.6574,49.6574,76,0
+USSH.US,D,20240501,000000,49.6897,49.74,49.6897,49.74,252,0
+USSH.US,D,20240502,000000,49.825,49.825,49.825,49.825,76,0
+USSH.US,D,20240503,000000,49.92,49.92,49.9,49.9,521,0
+USSH.US,D,20240506,000000,49.895,49.895,49.895,49.895,76,0
+USSH.US,D,20240507,000000,49.9193,49.9193,49.9,49.9,500,0
+USSH.US,D,20240508,000000,49.9,49.9,49.895,49.895,830,0
+USSH.US,D,20240509,000000,49.9499,49.9499,49.94,49.94,521,0
+USSH.US,D,20240510,000000,49.895,49.895,49.895,49.895,76,0
+USSH.US,D,20240513,000000,49.92,49.92,49.91,49.91,464,0
+USSH.US,D,20240514,000000,49.95,49.95,49.95,49.95,76,0
+USSH.US,D,20240515,000000,50.05,50.05,50.04,50.04,330,0
+USSH.US,D,20240516,000000,50.03,50.03,50.01,50.01,442,0
+USSH.US,D,20240517,000000,49.9937,49.9937,49.985,49.985,660,0
+USSH.US,D,20240520,000000,49.98,49.99,49.975,49.975,980,0
+USSH.US,D,20240521,000000,50.005,50.005,49.995,49.995,400,0
+USSH.US,D,20240522,000000,49.96,49.96,49.96,49.96,29,0
+USSH.US,D,20240523,000000,49.94,49.94,49.94,49.94,100,0
+USSH.US,D,20240524,000000,49.735,49.735,49.735,49.735,1,0
+USSH.US,D,20240528,000000,49.705,49.705,49.705,49.705,29,0
+USSH.US,D,20240529,000000,49.7,49.7,49.69,49.69,585,0
+USSH.US,D,20240530,000000,49.74,49.74,49.74,49.74,29,0
+USSH.US,D,20240531,000000,49.8029,49.8029,49.8029,49.8029,34,0
+USSH.US,D,20240603,000000,49.85,49.86,49.85,49.86,203,0
+USSH.US,D,20240604,000000,49.92,49.92,49.92,49.92,90,0
+USSH.US,D,20240605,000000,49.9062,49.96,49.9062,49.96,660,0
+USSH.US,D,20240606,000000,49.965,49.965,49.965,49.965,2,0
+USSH.US,D,20240607,000000,49.875,49.875,49.845,49.845,507,0
+USSH.US,D,20240610,000000,49.85,49.85,49.85,49.85,215,0
+USSH.US,D,20240611,000000,49.8932,49.905,49.8932,49.905,1189,0
+USSH.US,D,20240612,000000,50.06,50.06,49.975,49.975,204,0
+USSH.US,D,20240613,000000,50.065,50.065,50.065,50.065,90,0
+USSH.US,D,20240614,000000,50.07,50.07,50.065,50.065,261,0
+USSH.US,D,20240617,000000,50.03,50.03,50.015,50.015,900,0
+USSH.US,D,20240618,000000,50.075,50.075,50.075,50.075,90,0
+USSH.US,D,20240620,000000,50.06,50.06,50.06,50.06,90,0
+USSH.US,D,20240621,000000,50.08,50.08,50.08,50.08,90,0
+USSH.US,D,20240624,000000,50.08,50.08,50.08,50.08,64,0
+USSH.US,D,20240625,000000,49.88,49.89,49.8763,49.89,461,0
+USSH.US,D,20240626,000000,49.845,49.845,49.845,49.845,103,0
+USSH.US,D,20240627,000000,49.89,49.89,49.885,49.885,529,0
+USSH.US,D,20240628,000000,49.92,49.92,49.8801,49.8801,285,0
+USSH.US,D,20240701,000000,49.8592,49.86,49.8524,49.855,3339,0
+USSH.US,D,20240702,000000,49.895,49.895,49.895,49.895,1,0
+USSH.US,D,20240703,000000,49.955,49.955,49.955,49.955,71,0
+USSH.US,D,20240705,000000,50.045,50.045,50.045,50.045,124,0
+USSH.US,D,20240708,000000,50.035,50.035,50.035,50.035,212,0
+USSH.US,D,20240709,000000,50.04,50.04,50.04,50.04,10,0
+USSH.US,D,20240710,000000,50.05,50.05,50.04,50.04,110,0
+USSH.US,D,20240711,000000,50.165,50.165,50.165,50.165,30,0
+USSH.US,D,20240712,000000,50.2199,50.22,50.2199,50.22,194,0
+USSH.US,D,20240715,000000,50.2297,50.25,50.2297,50.24,1061,0
+USSH.US,D,20240716,000000,50.228,50.2599,50.228,50.2599,313,0
+USSH.US,D,20240717,000000,50.26,50.26,50.26,50.26,1,0
+USSH.US,D,20240718,000000,50.26,50.26,50.255,50.255,112,0
+USSH.US,D,20240719,000000,50.2233,50.225,50.2233,50.225,100,0
+USSH.US,D,20240722,000000,50.215,50.215,50.2139,50.215,613,0
+USSH.US,D,20240723,000000,50.245,50.245,50.245,50.245,20,0
+USSH.US,D,20240724,000000,50.27,50.3,50.27,50.275,667,0
+USSH.US,D,20240725,000000,50.3,50.3,50.27,50.27,101,0
+USSH.US,D,20240726,000000,50.14,50.14,50.14,50.14,68,0
+USSH.US,D,20240729,000000,50.145,50.145,50.145,50.145,44,0
+USSH.US,D,20240730,000000,50.18,50.18,50.175,50.175,881,0
+USSH.US,D,20240731,000000,50.2559,50.2559,50.2559,50.2559,41,0
+USSH.US,D,20240801,000000,50.3474,50.38,50.3474,50.38,322,0
+USSH.US,D,20240802,000000,50.64,50.665,50.63,50.665,3148,0
+USSH.US,D,20240805,000000,50.69,50.69,50.62,50.665,1408,0
+USSH.US,D,20240806,000000,50.5696,50.5696,50.5696,50.5696,3,0
+USSH.US,D,20240807,000000,50.56,50.56,50.56,50.56,164,0
+USSH.US,D,20240808,000000,50.5213,50.5213,50.5213,50.5213,794,0
+USSH.US,D,20240809,000000,50.54,50.54,50.53,50.53,174,0
+USSH.US,D,20240812,000000,50.58,50.58,50.58,50.58,2,0
+USSH.US,D,20240813,000000,50.65,50.65,50.6469,50.6469,115,0
+USSH.US,D,20240814,000000,50.6697,50.67,50.64,50.64,1304,0
+USSH.US,D,20240815,000000,50.525,50.525,50.525,50.525,532,0
+USSH.US,D,20240816,000000,50.555,50.57,50.555,50.57,148,0
+USSH.US,D,20240819,000000,50.585,50.585,50.585,50.585,1,0
+USSH.US,D,20240820,000000,50.635,50.64,50.635,50.64,162,0
+USSH.US,D,20240821,000000,50.6898,50.725,50.67,50.725,10496,0
+USSH.US,D,20240822,000000,50.645,50.645,50.645,50.645,48,0
+USSH.US,D,20240823,000000,50.7396,50.75,50.73,50.74,2000,0
+USSH.US,D,20240826,000000,50.745,50.7498,50.72,50.72,1218,0
+USSH.US,D,20240827,000000,50.5198,50.55,50.5198,50.55,101,0
+USSH.US,D,20240828,000000,50.55,50.55,50.55,50.55,95,0
+USSH.US,D,20240829,000000,50.53,50.53,50.53,50.53,48,0
+USSH.US,D,20240830,000000,50.5456,50.5456,50.53,50.53,5244,0
+USSH.US,D,20240903,000000,50.59,50.6,50.59,50.6,151,0
+USSH.US,D,20240904,000000,50.64,50.7066,50.64,50.7066,13600,0
+USSH.US,D,20240905,000000,50.6888,50.72,50.68,50.72,513,0
+USSH.US,D,20240906,000000,50.86,50.86,50.8,50.82,215,0
+USSH.US,D,20240909,000000,50.825,50.825,50.825,50.825,1,0
+USSH.US,D,20240910,000000,50.8858,50.8858,50.8858,50.8858,200,0
+USSH.US,D,20240911,000000,50.9,50.9,50.85,50.85,202,0
+USSH.US,D,20240912,000000,50.83,50.855,50.83,50.855,100,0
+USSH.US,D,20240913,000000,50.92,50.935,50.92,50.935,816,0
+USSH.US,D,20240916,000000,50.96,50.965,50.9598,50.965,1237,0
+USSH.US,D,20240917,000000,50.93,50.93,50.9268,50.9268,9224,0
+USSH.US,D,20240918,000000,50.885,50.92,50.885,50.9,753,0
+USSH.US,D,20240919,000000,50.93,50.93,50.93,50.93,20,0
+USSH.US,D,20240920,000000,50.965,50.9699,50.965,50.965,2297,0
+USSH.US,D,20240923,000000,50.9319,50.98,50.9319,50.965,2000,0
+USSH.US,D,20240924,000000,50.9899,51.0084,50.9897,51.0084,1361,0
+USSH.US,D,20240925,000000,50.825,50.83,50.8201,50.825,2298,0
+USSH.US,D,20240926,000000,50.77,50.775,50.77,50.775,617,0
+USSH.US,D,20240927,000000,50.8188,50.8355,50.8188,50.8355,1194,0
+USSH.US,D,20240930,000000,50.81,50.8101,50.74,50.7629,1022,0
+USSH.US,D,20241001,000000,50.8257,50.8257,50.8,50.8,6145,0
+USSH.US,D,20241002,000000,50.78,50.78,50.78,50.78,3,0
+USSH.US,D,20241003,000000,50.74,50.74,50.72,50.72,4836,0
+USSH.US,D,20241004,000000,50.58,50.58,50.53,50.53,1796,0
+USSH.US,D,20241007,000000,50.48,50.48,50.4723,50.4723,2697,0
+USSH.US,D,20241008,000000,50.5,50.505,50.5,50.505,200,0
+USSH.US,D,20241009,000000,50.47,50.47,50.46,50.46,500,0
+USSH.US,D,20241010,000000,50.51,50.51,50.5094,50.5094,201,0
+USSH.US,D,20241011,000000,50.55,50.56,50.54,50.555,2620,0
+USSH.US,D,20241014,000000,50.5131,50.5177,50.5131,50.5177,1254,0
+USSH.US,D,20241015,000000,50.56,50.56,50.555,50.555,497,0
+USSH.US,D,20241016,000000,50.58,50.58,50.575,50.575,3620,0
+USSH.US,D,20241017,000000,50.55,50.55,50.54,50.54,170,0
+USSH.US,D,20241018,000000,50.59,50.59,50.58,50.58,1843,0
+USSH.US,D,20241021,000000,50.52,50.52,50.51,50.51,7293,0
+USSH.US,D,20241022,000000,50.49,50.51,50.49,50.505,8054,0
+USSH.US,D,20241023,000000,50.48,50.488,50.47,50.47,2793,0
+USSH.US,D,20241024,000000,50.49,50.49,50.49,50.49,11,0
+USSH.US,D,20241025,000000,50.48,50.48,50.48,50.48,92,0
+USSH.US,D,20241028,000000,50.295,50.295,50.295,50.295,119,0
+USSH.US,D,20241029,000000,50.27,50.31,50.27,50.31,6679,0
+USSH.US,D,20241030,000000,50.26,50.26,50.26,50.26,341,0
+USSH.US,D,20241031,000000,50.27,50.2705,50.27,50.2705,1001,0
+USSH.US,D,20241101,000000,50.27,50.27,50.27,50.27,485,0
+USSH.US,D,20241104,000000,50.29,50.29,50.2884,50.2884,212,0
+USSH.US,D,20241105,000000,50.2653,50.2653,50.2653,50.2653,1,0
+USSH.US,D,20241106,000000,50.2,50.2,50.2,50.2,1,0
+USSH.US,D,20241107,000000,50.28,50.28,50.28,50.28,1,0
+USSH.US,D,20241108,000000,50.25,50.25,50.25,50.25,5,0
+USSH.US,D,20241111,000000,50.23,50.23,50.16,50.215,2002,0
+USSH.US,D,20241114,000000,50.27,50.27,50.1779,50.1779,993,0
+USSH.US,D,20241115,000000,50.235,50.235,50.2348,50.2348,193,0
+USSH.US,D,20241118,000000,50.27,50.27,50.255,50.255,159,0
+USSH.US,D,20241119,000000,50.3,50.3,50.265,50.265,2160,0
+USSH.US,D,20241121,000000,50.2336,50.2336,50.2001,50.22,1000,0
+USSH.US,D,20241125,000000,50.1519,50.18,50.1519,50.165,1635,0
+USSH.US,D,20241127,000000,50.2005,50.24,50.2,50.215,14569,0
+USSH.US,D,20241129,000000,50.2665,50.2687,50.2606,50.2687,470,0
+USSH.US,D,20241202,000000,50.246,50.29,50.246,50.27,353,0
+USSH.US,D,20241203,000000,50.275,50.275,50.27,50.27,376,0
+USSH.US,D,20241205,000000,50.2925,50.33,50.2801,50.315,7358,0
+USSH.US,D,20241206,000000,50.385,50.385,50.35,50.3775,1338,0
+USSH.US,D,20241209,000000,50.33,50.34,50.33,50.34,105,0
+USSH.US,D,20241210,000000,50.32,50.32,50.3191,50.3191,110,0
+USSH.US,D,20241211,000000,50.35,50.35,50.3123,50.32,201,0
+USSH.US,D,20241212,000000,50.3,50.33,50.29,50.29,664,0
+USSH.US,D,20241213,000000,50.2648,50.265,50.26,50.265,385,0
+USSH.US,D,20241216,000000,50.29,50.29,50.27,50.27,321,0
+USSH.US,D,20241219,000000,50.2,50.228,50.2,50.21,302,0
+USSH.US,D,20241220,000000,50.2428,50.2428,50.24,50.24,201,0
+USSH.US,D,20241226,000000,50.0944,50.115,50.0944,50.115,110,0
+USSH.US,D,20241227,000000,50.133,50.1562,50.133,50.135,797,0
+USSH.US,D,20241230,000000,50.2171,50.2171,50.2,50.2,2291,0
+USSH.US,D,20241231,000000,50.24,50.24,50.225,50.225,2088,0
+USSH.US,D,20250106,000000,50.22,50.2463,50.22,50.2297,698,0
+USSH.US,D,20250110,000000,50.18,50.18,50.1476,50.1476,235,0
+USSH.US,D,20250113,000000,50.1375,50.1565,50.122,50.145,1414,0
+USSH.US,D,20250114,000000,50.17,50.17,50.16,50.16,1118,0
+USSH.US,D,20250116,000000,50.27,50.3263,50.27,50.305,832,0
+USSH.US,D,20250117,000000,50.33,50.33,50.295,50.295,803,0
+USSH.US,D,20250121,000000,50.3179,50.3179,50.3,50.305,2579,0
+USSH.US,D,20250123,000000,50.32,50.32,50.2956,50.305,1565,0
+USSH.US,D,20250124,000000,50.36,50.36,50.3399,50.3399,248,0
+USSH.US,D,20250128,000000,50.2567,50.2567,50.255,50.255,1372,0
+USSH.US,D,20250129,000000,50.2668,50.2668,50.232,50.232,1393,0
+USSH.US,D,20250131,000000,50.2879,50.2879,50.2644,50.2644,649,0
+USSH.US,D,20250203,000000,50.23,50.2333,50.23,50.2333,4758,0
+USSH.US,D,20250204,000000,50.27,50.275,50.27,50.275,518,0
+USSH.US,D,20250205,000000,50.34,50.34,50.3097,50.3097,2119,0
+USSH.US,D,20250206,000000,50.31,50.31,50.2996,50.2996,5114,0
+USSH.US,D,20250210,000000,50.26,50.27,50.2535,50.255,640,0
+USSH.US,D,20250211,000000,50.2565,50.2565,50.245,50.245,884,0
+USSH.US,D,20250213,000000,50.25,50.25,50.2354,50.2354,243,0
+USSH.US,D,20250219,000000,50.3,50.33,50.3,50.32,9368,0
+USSH.US,D,20250220,000000,50.3233,50.34,50.32,50.335,51247,0
+USSH.US,D,20250221,000000,50.37,50.41,50.37,50.41,10836,0
+USSH.US,D,20250224,000000,50.43,50.45,50.43,50.45,26940,0
+USSH.US,D,20250226,000000,50.385,50.43,50.385,50.43,252,0
+USSH.US,D,20250227,000000,50.45,50.455,50.4453,50.4453,1128,0
+USSH.US,D,20250303,000000,50.4939,50.5634,50.4939,50.5634,2421,0
+USSH.US,D,20250304,000000,50.617,50.617,50.58,50.58,5268,0
+USSH.US,D,20250306,000000,50.5664,50.5664,50.5503,50.5503,617,0
+USSH.US,D,20250307,000000,50.62,50.62,50.54,50.5402,3352,0
+USSH.US,D,20250310,000000,50.63,50.65,50.625,50.64,1094,0
+USSH.US,D,20250312,000000,50.59,50.59,50.565,50.565,120,0
+USSH.US,D,20250313,000000,50.6,50.63,50.6,50.615,322,0
+USSH.US,D,20250314,000000,50.63,50.63,50.565,50.565,4613,0
+USSH.US,D,20250319,000000,50.59,50.6226,50.59,50.6226,252,0
+USSH.US,D,20250324,000000,50.6068,50.6068,50.6,50.6,424,0
+USSH.US,D,20250325,000000,50.63,50.63,50.62,50.62,588,0
+USSH.US,D,20250326,000000,50.44,50.44,50.44,50.44,997,0
+USSH.US,D,20250327,000000,50.46,50.46,50.455,50.455,351,0
+USSH.US,D,20250401,000000,50.6052,50.6052,50.595,50.595,732,0
+USSH.US,D,20250402,000000,50.5924,50.61,50.565,50.575,44082,0
+USSH.US,D,20250403,000000,50.77,50.77,50.7132,50.765,1292,0
+USSH.US,D,20250404,000000,50.96,50.96,50.8069,50.8069,400,0
+USSH.US,D,20250407,000000,50.905,50.9293,50.7205,50.7205,7341,0
+USSH.US,D,20250408,000000,50.74,50.795,50.74,50.765,394,0
+USSH.US,D,20250409,000000,50.81,50.81,50.6272,50.6272,12266,0
+USSH.US,D,20250411,000000,50.63,50.63,50.56,50.56,1028,0
+USSH.US,D,20250414,000000,50.67,50.6925,50.67,50.6925,332,0
+USSH.US,D,20250415,000000,50.71,50.72,50.695,50.695,1699,0
+USSH.US,D,20250416,000000,50.75,50.7762,50.72,50.7707,12047,0
+USSH.US,D,20250417,000000,50.81,50.81,50.77,50.77,1873,0
+USSH.US,D,20250421,000000,50.84,50.84,50.81,50.815,805,0
+USSH.US,D,20250422,000000,50.775,50.79,50.7694,50.7694,2670,0
+USSH.US,D,20250423,000000,50.76,50.76,50.715,50.715,597,0
+USSH.US,D,20250424,000000,50.7699,50.79,50.7699,50.78,2468,0
+USSH.US,D,20250425,000000,50.6678,50.69,50.6678,50.675,918,0
+USSH.US,D,20250428,000000,50.7,50.7401,50.7,50.7401,225,0
+USSH.US,D,20250429,000000,50.72,50.775,50.72,50.775,887,0
+USSH.US,D,20250501,000000,50.76,50.76,50.7335,50.745,449,0
+USSH.US,D,20250502,000000,50.67,50.67,50.635,50.635,132,0
+USSH.US,D,20250505,000000,50.6137,50.64,50.6137,50.64,1162,0
+USSH.US,D,20250506,000000,50.6642,50.69,50.6642,50.69,233,0
+USSH.US,D,20250508,000000,50.64,50.64,50.6056,50.6056,2198,0
+USSH.US,D,20250509,000000,50.67,50.68,50.625,50.625,684,0
+USSH.US,D,20250512,000000,50.53,50.5398,50.5,50.5193,1501,0
+USSH.US,D,20250513,000000,50.5189,50.5189,50.5,50.5,717,0
+USSH.US,D,20250514,000000,50.5099,50.5099,50.47,50.47,12583,0
+USSH.US,D,20250515,000000,50.545,50.565,50.545,50.565,220,0
+USSH.US,D,20250516,000000,50.5665,50.5665,50.565,50.565,336,0
+USSH.US,D,20250519,000000,50.5877,50.5877,50.57,50.57,197,0
+USSH.US,D,20250520,000000,50.5842,50.59,50.5842,50.59,154,0
+USSH.US,D,20250521,000000,50.5617,50.5617,50.54,50.54,12026,0
+USSH.US,D,20250522,000000,50.56,50.58,50.56,50.58,5195,0
+USSH.US,D,20250523,000000,50.61,50.6154,50.61,50.61,1233,0
+USSH.US,D,20250527,000000,50.45,50.465,50.44,50.465,8982,0
+USSH.US,D,20250529,000000,50.4942,50.4942,50.49,50.49,377,0
+USSH.US,D,20250530,000000,50.49,50.54,50.49,50.54,3777,0
+USSH.US,D,20250602,000000,50.5161,50.5161,50.5099,50.5099,971,0
+USSH.US,D,20250604,000000,50.575,50.585,50.575,50.585,151,0
+USSH.US,D,20250605,000000,50.58,50.58,50.54,50.54,146,0
+USSH.US,D,20250609,000000,50.4841,50.4841,50.48,50.48,203,0
+USSH.US,D,20250610,000000,50.495,50.495,50.49,50.49,102,0
+USSH.US,D,20250612,000000,50.59,50.595,50.59,50.595,251,0
+USSH.US,D,20250613,000000,50.57,50.575,50.57,50.575,1014,0
+USSH.US,D,20250618,000000,50.64,50.64,50.61,50.615,667,0
+USSH.US,D,20250623,000000,50.739,50.739,50.71,50.71,503,0
+USSH.US,D,20250624,000000,50.755,50.755,50.75,50.75,307,0
+USSH.US,D,20250625,000000,50.5944,50.6132,50.5944,50.6132,574,0
+USSH.US,D,20250626,000000,50.89,50.89,50.655,50.655,26643,0
+USSH.US,D,20250630,000000,50.66,50.7,50.66,50.67,1065,0
+USSH.US,D,20250701,000000,50.64,50.66,50.635,50.635,7333,0
+USSH.US,D,20250703,000000,50.58,50.58,50.5773,50.5773,104,0
+USSH.US,D,20250708,000000,50.57,50.57,50.55,50.55,173,0
+USSH.US,D,20250709,000000,50.58,50.615,50.58,50.615,2236,0
+USSH.US,D,20250710,000000,50.63,50.63,50.6018,50.605,16066,0
+USSH.US,D,20250711,000000,50.61,50.61,50.5893,50.6,7781,0
+USSH.US,D,20250714,000000,50.6192,50.63,50.6,50.605,14519,0
+USSH.US,D,20250715,000000,50.58,50.58,50.54,50.55,1921,0
+USSH.US,D,20250716,000000,50.59,50.64,50.59,50.625,8180,0
+USSH.US,D,20250717,000000,50.63,50.63,50.6,50.6,113,0
+USSH.US,D,20250718,000000,50.6595,50.67,50.64,50.655,3812,0
+USSH.US,D,20250721,000000,50.69,50.69,50.685,50.685,126,0
+USSH.US,D,20250722,000000,50.71,50.72,50.705,50.705,253,0
+USSH.US,D,20250723,000000,50.6823,50.6897,50.665,50.665,7450,0
+USSH.US,D,20250724,000000,50.635,50.6398,50.635,50.6398,428,0
+USSH.US,D,20250725,000000,50.6676,50.6676,50.66,50.66,4957,0
+USSH.US,D,20250728,000000,50.5096,50.51,50.5,50.505,2383,0
+USSH.US,D,20250729,000000,50.5178,50.56,50.5178,50.5522,8140,0
+USSH.US,D,20250730,000000,50.5383,50.5383,50.5,50.5,2280,0
+USSH.US,D,20250731,000000,50.504,50.52,50.4801,50.495,19034,0
+USSH.US,D,20250801,000000,50.74,50.7585,50.74,50.755,541,0
+USSH.US,D,20250807,000000,50.74,50.74,50.74,50.74,1851,0
+USSH.US,D,20250811,000000,50.71,50.73,50.71,50.72,1878,0
+USSH.US,D,20250815,000000,50.788,50.7894,50.755,50.755,9731,0
+USSH.US,D,20250818,000000,50.77,50.77,50.7443,50.75,409,0
+USSH.US,D,20250819,000000,50.7832,50.7876,50.775,50.775,2553,0
+USSH.US,D,20250820,000000,50.7943,50.7943,50.79,50.79,712,0
+USSH.US,D,20250825,000000,50.8203,50.83,50.8203,50.83,136,0
+USSH.US,D,20250826,000000,50.7188,50.7213,50.7188,50.7213,360,0
+USSH.US,D,20250827,000000,50.7291,50.75,50.7291,50.75,678,0
+USSH.US,D,20250828,000000,50.7499,50.7499,50.73,50.745,13970,0
+USSH.US,D,20250829,000000,50.79,50.8,50.79,50.8,48783,0
+USSH.US,D,20250902,000000,50.7791,50.7791,50.7492,50.76,2422,0
+USSH.US,D,20250903,000000,50.81,50.81,50.795,50.795,2118,0
+USSH.US,D,20250905,000000,50.95,50.9588,50.9,50.9,16684,0
+USSH.US,D,20250908,000000,50.96,50.96,50.935,50.935,1441,0
+USSH.US,D,20250909,000000,50.9477,50.95,50.9007,50.9041,3642,0
+USSH.US,D,20250910,000000,50.925,50.9268,50.91,50.91,2983,0
+USSH.US,D,20250912,000000,50.905,50.91,50.905,50.91,357,0
+USSH.US,D,20250915,000000,50.94,50.9499,50.94,50.945,1144,0
+USSH.US,D,20250916,000000,50.98,50.98,50.96,50.96,7055,0
+USSH.US,D,20250917,000000,50.98,50.98,50.935,50.935,1476,0
+USSH.US,D,20250918,000000,50.91,50.92,50.91,50.92,209,0
+USSH.US,D,20250919,000000,50.9391,50.9498,50.93,50.93,7791,0
+USSH.US,D,20250922,000000,50.94,50.94,50.91,50.91,113,0
+USSH.US,D,20250923,000000,50.9176,50.93,50.9176,50.93,3009,0
+USSH.US,D,20250924,000000,50.91,50.9188,50.91,50.915,398,0
+USSH.US,D,20250925,000000,50.73,50.73,50.71,50.71,14883,0
+USSH.US,D,20250929,000000,50.76,50.77,50.755,50.755,1475,0
+USSH.US,D,20250930,000000,50.7962,50.7988,50.775,50.775,4480,0
+USSH.US,D,20251001,000000,50.83,50.845,50.83,50.845,1152,0
+USSH.US,D,20251002,000000,50.825,50.85,50.825,50.85,5572,0
+USSH.US,D,20251003,000000,50.85,50.8597,50.835,50.835,7854,0
+USSH.US,D,20251006,000000,50.83,50.8398,50.815,50.82,3905,0
+USSH.US,D,20251007,000000,50.84,50.85,50.8386,50.85,541,0
+USSH.US,D,20251008,000000,50.84,50.855,50.84,50.855,3274,0
+USSH.US,D,20251010,000000,50.9364,50.9364,50.925,50.925,2323,0
+USSH.US,D,20251013,000000,50.96,50.96,50.9453,50.9453,128,0
+USSH.US,D,20251014,000000,50.97,50.975,50.97,50.975,324,0
+USSH.US,D,20251015,000000,50.9425,50.955,50.9425,50.955,763,0
+USSH.US,D,20251016,000000,51.04,51.05,51.0305,51.035,6269,0
+USSH.US,D,20251017,000000,51.03,51.03,51.01,51.01,1568,0
+USSH.US,D,20251020,000000,51.03,51.03,51.015,51.015,1471,0
+USSH.US,D,20251021,000000,51.05,51.05,51.025,51.025,5081,0
+USSH.US,D,20251022,000000,51.04,51.06,51.0298,51.04,2268,0
+USSH.US,D,20251023,000000,51.04,51.04,51.005,51.005,225,0
+USSH.US,D,20251024,000000,51.05,51.05,51.025,51.025,333,0
+USSH.US,D,20251027,000000,51.02,51.02,51.01,51.01,133,0
+USSH.US,D,20251028,000000,50.8678,50.8678,50.865,50.865,945,0
+USSH.US,D,20251029,000000,50.8778,50.8799,50.77,50.77,1777,0
+USSH.US,D,20251030,000000,50.7705,50.7715,50.77,50.77,673,0
+USSH.US,D,20251031,000000,50.7956,50.7956,50.79,50.79,148,0
+USSH.US,D,20251103,000000,50.7996,50.8,50.789,50.795,710,0
+USSH.US,D,20251104,000000,50.84,50.84,50.825,50.825,205,0
+USSH.US,D,20251106,000000,50.87,50.87,50.83,50.85,5278,0
+USSH.US,D,20251107,000000,50.8586,50.88,50.8586,50.87,8130,0
+USSH.US,D,20251112,000000,50.87,50.875,50.87,50.875,244,0
+USSH.US,D,20251118,000000,50.8868,50.9,50.8804,50.89,3808,0
+USSH.US,D,20251119,000000,50.92,50.92,50.8895,50.8895,716,0
+USSH.US,D,20251120,000000,50.93,50.93,50.9277,50.93,581,0
+USSH.US,D,20251121,000000,51,51,50.97,50.98,2609,0
+USSH.US,D,20251124,000000,50.845,50.845,50.845,50.845,308,0
+USSH.US,D,20251125,000000,50.853,50.8751,50.853,50.8751,544,0
+USSH.US,D,20251126,000000,50.8605,50.87,50.85,50.87,6096,0
+USSH.US,D,20251201,000000,50.84,50.84,50.83,50.83,305,0
+USSH.US,D,20251203,000000,50.8701,50.89,50.8701,50.89,231,0
+USSH.US,D,20251204,000000,50.85,50.86,50.85,50.86,399,0
+USSH.US,D,20251208,000000,50.84,50.84,50.8132,50.82,820,0
+USSH.US,D,20251209,000000,50.85,50.85,50.805,50.805,8865,0
+USSH.US,D,20251210,000000,50.8271,50.85,50.8271,50.8351,5006,0
+USSH.US,D,20251211,000000,50.85,50.855,50.845,50.845,1291,0
+USSH.US,D,20251212,000000,50.83,50.855,50.82,50.85,9529,0
+USSH.US,D,20251215,000000,50.8852,50.8852,50.88,50.88,155,0
+USSH.US,D,20251216,000000,50.9,50.92,50.9,50.91,269,0
+USSH.US,D,20251218,000000,50.9358,50.94,50.9358,50.94,260,0
+USSH.US,D,20251219,000000,50.9363,50.9363,50.92,50.9254,769,0
+USSH.US,D,20251222,000000,50.925,50.925,50.92,50.925,1584,0
+USSH.US,D,20251223,000000,50.89,50.895,50.89,50.895,193,0
+USSH.US,D,20251224,000000,50.909,50.9202,50.898,50.9202,11965,0
+USSH.US,D,20251226,000000,50.81,50.81,50.8081,50.8081,239,0
+USSH.US,D,20251229,000000,50.84,50.84,50.8354,50.8354,394,0
+USSH.US,D,20251230,000000,50.8401,50.8454,50.84,50.8454,1773,0
+USSH.US,D,20251231,000000,50.84,50.8582,50.83,50.83,2466,0
+USSH.US,D,20260102,000000,50.8415,50.845,50.84,50.845,2480,0
+USSH.US,D,20260105,000000,50.86,50.87,50.86,50.87,6773,0
+USSH.US,D,20260106,000000,50.8631,50.87,50.85,50.87,322,0
+USSH.US,D,20260107,000000,50.865,50.88,50.86,50.87,10751,0
+USSH.US,D,20260108,000000,50.84,50.87,50.84,50.85,7323,0
+USSH.US,D,20260109,000000,50.84,50.84,50.82,50.83,2579,0
+USSH.US,D,20260112,000000,50.83,50.83,50.82,50.83,2693,0
+USSH.US,D,20260113,000000,50.85,50.85,50.8468,50.85,1717,0
+USSH.US,D,20260114,000000,50.8535,50.88,50.8535,50.865,11327,0
+USSH.US,D,20260115,000000,50.86,50.86,50.835,50.835,1246,0
+USSH.US,D,20260120,000000,50.815,50.815,50.815,50.815,305,0
+USSH.US,D,20260122,000000,50.8185,50.8185,50.815,50.815,1295,0
+USSH.US,D,20260123,000000,50.84,50.84,50.83,50.84,956,0
+USSH.US,D,20260126,000000,50.86,50.86,50.85,50.85,364,0
+USSH.US,D,20260127,000000,50.73,50.73,50.7001,50.7156,2040,0
+USSH.US,D,20260128,000000,50.71,50.72,50.71,50.71,833,0
+USSH.US,D,20260129,000000,50.74,50.75,50.74,50.745,6635,0
+USSH.US,D,20260130,000000,50.77,50.79,50.77,50.785,309,0
+USSH.US,D,20260202,000000,50.75,50.76,50.7449,50.7449,9433,0
+USSH.US,D,20260203,000000,50.7301,50.76,50.7301,50.755,989,0
+USSH.US,D,20260204,000000,50.75,50.77,50.75,50.765,2499,0
+USSH.US,D,20260205,000000,50.84,50.86,50.82,50.855,1677,0
+USSH.US,D,20260209,000000,50.87,50.87,50.8513,50.855,599,0
+USSH.US,D,20260210,000000,50.8999,50.8999,50.895,50.895,528,0
+USSH.US,D,20260211,000000,50.85,50.85,50.845,50.845,209,0
+USSH.US,D,20260217,000000,50.96,50.96,50.95,50.95,592,0
+USSH.US,D,20260218,000000,50.93,50.9399,50.93,50.9332,2074,0
diff --git a/daily/us/nasdaq etfs/ustb.us.txt b/daily/us/nasdaq etfs/ustb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8ac89f37de32993034034f861c04a53087e6a44
--- /dev/null
+++ b/daily/us/nasdaq etfs/ustb.us.txt	
@@ -0,0 +1,2077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USTB.US,D,20171027,000000,46.8773,46.8962,46.8773,46.8883,4529.3624206824,0
+USTB.US,D,20171030,000000,46.9042,46.9142,46.8962,46.9142,5098.9229646005,0
+USTB.US,D,20171031,000000,46.9231,46.9231,46.8873,46.8873,1527.8687606693,0
+USTB.US,D,20171101,000000,46.8962,46.8962,46.8962,46.8962,267391.09634044,0
+USTB.US,D,20171102,000000,46.9042,46.9042,46.8982,46.9042,3885.4676964292,0
+USTB.US,D,20171103,000000,46.9231,46.9231,46.9042,46.9042,4877.9294554965,0
+USTB.US,D,20171106,000000,46.951,46.9609,46.942,46.9609,4057.2399239601,0
+USTB.US,D,20171107,000000,46.8962,46.8962,46.8793,46.8962,5294.8035749427,0
+USTB.US,D,20171108,000000,46.9142,46.9142,46.8962,46.8962,6434.9291787295,0
+USTB.US,D,20171109,000000,46.8932,46.9042,46.8932,46.8962,3440.4671303697,0
+USTB.US,D,20171110,000000,46.9042,46.9042,46.9042,46.9042,331.49026365606,0
+USTB.US,D,20171113,000000,46.942,46.942,46.9142,46.9142,3051.7194575367,0
+USTB.US,D,20171114,000000,46.8713,46.8713,46.8633,46.8633,3554.9819487236,0
+USTB.US,D,20171115,000000,46.8633,46.8713,46.8395,46.8713,8046.172763288,0
+USTB.US,D,20171116,000000,46.8445,46.8445,46.8355,46.8355,2513.2989080832,0
+USTB.US,D,20171117,000000,46.8633,46.8633,46.8375,46.8535,2812.6446613242,0
+USTB.US,D,20171120,000000,46.8445,46.8445,46.8265,46.8265,2157.7002616158,0
+USTB.US,D,20171121,000000,46.8355,46.8355,46.8166,46.8265,2445.9963394015,0
+USTB.US,D,20171122,000000,46.8505,46.8693,46.8325,46.8603,2627.8137264371,0
+USTB.US,D,20171124,000000,46.8693,46.8693,46.8325,46.8693,1278.748804952,0
+USTB.US,D,20171127,000000,46.8225,46.8693,46.8225,46.8603,3117.0129943174,0
+USTB.US,D,20171128,000000,46.8415,46.8693,46.8415,46.8603,2442.9827915501,0
+USTB.US,D,20171129,000000,46.8325,46.8415,46.8325,46.8415,2143.6370383092,0
+USTB.US,D,20171130,000000,46.8385,46.8455,46.8225,46.8225,2403.8066694817,0
+USTB.US,D,20171201,000000,46.8415,46.8603,46.8225,46.8505,2807.6220815718,0
+USTB.US,D,20171204,000000,46.8325,46.8325,46.8225,46.8225,3835.2418989056,0
+USTB.US,D,20171205,000000,46.8126,46.8225,46.8126,46.8225,2601.6963117248,0
+USTB.US,D,20171206,000000,46.8603,46.8603,46.8505,46.8505,2338.5131327009,0
+USTB.US,D,20171207,000000,46.8693,46.8773,46.8603,46.8693,2421.8879565902,0
+USTB.US,D,20171208,000000,46.8773,46.8773,46.8773,46.8773,236.06124836113,0
+USTB.US,D,20171211,000000,46.8693,46.8693,46.8603,46.8693,2182.8131603776,0
+USTB.US,D,20171212,000000,46.8026,46.8026,46.7937,46.7937,2919.1233520743,0
+USTB.US,D,20171213,000000,46.8126,46.8505,46.8126,46.8505,3949.7567172595,0
+USTB.US,D,20171214,000000,46.8325,46.8505,46.8126,46.8325,3928.6618822996,0
+USTB.US,D,20171215,000000,46.8225,46.8225,46.7937,46.8225,4717.2069034208,0
+USTB.US,D,20171218,000000,46.8335,46.8425,46.8036,46.8235,4640.8636911849,0
+USTB.US,D,20171219,000000,46.8036,46.8036,46.7568,46.7857,2921.1323839752,0
+USTB.US,D,20171220,000000,46.9112,46.9112,46.8952,46.9022,2589.6421203192,0
+USTB.US,D,20171221,000000,46.9122,46.9212,46.9122,46.9122,2765.4324116519,0
+USTB.US,D,20171222,000000,46.9022,46.9022,46.8932,46.9022,3706.663857245,0
+USTB.US,D,20171226,000000,46.8783,46.9212,46.8783,46.9212,2700.1388748712,0
+USTB.US,D,20171227,000000,46.941,46.9589,46.941,46.949,2253.1292769107,0
+USTB.US,D,20171228,000000,46.9589,46.9589,46.941,46.949,2406.8202173331,0
+USTB.US,D,20171229,000000,46.9789,46.9789,46.9689,46.9689,2186.8312241795,0
+USTB.US,D,20180102,000000,46.9689,46.9689,46.931,46.949,3332.9839236691,0
+USTB.US,D,20180103,000000,46.949,46.9589,46.949,46.949,2244.0886333565,0
+USTB.US,D,20180104,000000,46.941,46.949,46.8952,46.941,4778.4823763996,0
+USTB.US,D,20180105,000000,46.8515,46.8515,46.8245,46.8335,3044.6878458834,0
+USTB.US,D,20180108,000000,46.8515,46.8515,46.8425,46.8515,9417.3370356836,0
+USTB.US,D,20180109,000000,46.8136,46.8515,46.8136,46.8235,109958.33400256,0
+USTB.US,D,20180110,000000,46.8235,46.8425,46.8136,46.8425,3507.7696990514,0
+USTB.US,D,20180111,000000,46.8425,46.8613,46.8345,46.8515,3172.2613715935,0
+USTB.US,D,20180112,000000,46.8335,46.8515,46.8335,46.8425,7644.3663830989,0
+USTB.US,D,20180116,000000,46.8515,46.8515,46.8335,46.8335,4883.9565511993,0
+USTB.US,D,20180117,000000,46.7857,46.8146,46.7758,46.8136,9897.4956600096,0
+USTB.US,D,20180118,000000,46.7857,46.7937,46.7857,46.7937,109858.88692348,0
+USTB.US,D,20180119,000000,46.7937,51.4755,46.7758,46.7758,3322.9387641644,0
+USTB.US,D,20180122,000000,46.7469,46.7857,46.7469,46.7857,3139.1123452279,0
+USTB.US,D,20180123,000000,46.8136,46.8445,46.8136,46.8425,2915.1052882724,0
+USTB.US,D,20180124,000000,46.8475,46.8475,46.8205,46.8295,2984.416888855,0
+USTB.US,D,20180125,000000,46.8195,46.8574,46.7996,46.8574,2902.0465809162,0
+USTB.US,D,20180126,000000,46.7996,46.8096,46.7718,46.8096,4353.5721293496,0
+USTB.US,D,20180129,000000,46.7818,46.8096,46.7818,46.7996,6161.7008402008,0
+USTB.US,D,20180130,000000,46.8096,46.8096,46.7818,46.7818,4748.3468978855,0
+USTB.US,D,20180131,000000,46.7528,46.7818,46.7528,46.7628,3040.6697820815,0
+USTB.US,D,20180201,000000,46.7907,46.7907,46.7628,46.7628,6199.8724463188,0
+USTB.US,D,20180202,000000,46.734,46.7528,46.6881,46.734,6141.6105211914,0
+USTB.US,D,20180205,000000,46.734,46.7996,46.7111,46.7996,2943.2317348856,0
+USTB.US,D,20180206,000000,46.7628,46.7818,46.7528,46.7528,3431.4264868155,0
+USTB.US,D,20180207,000000,46.7628,46.7628,46.6583,46.6583,4631.8230476306,0
+USTB.US,D,20180208,000000,46.724,46.725,46.6782,46.725,771.4682499632,0
+USTB.US,D,20180209,000000,46.734,46.7718,46.734,46.7528,2327.4634572457,0
+USTB.US,D,20180212,000000,46.7628,46.7628,46.7429,46.7528,6899.015547848,0
+USTB.US,D,20180213,000000,46.725,46.725,46.725,46.725,2642.8814656942,0
+USTB.US,D,20180214,000000,46.6583,46.6583,46.6384,46.6384,2439.9692436987,0
+USTB.US,D,20180215,000000,46.6583,46.6683,46.6553,46.6583,3126.0536378717,0
+USTB.US,D,20180216,000000,46.6583,46.6683,46.6583,46.6683,4656.9359463924,0
+USTB.US,D,20180220,000000,46.6483,46.6483,46.6483,46.6483,1687.5867967945,0
+USTB.US,D,20180221,000000,46.6304,46.6513,46.6036,46.6036,8242.0533736303,0
+USTB.US,D,20180223,000000,46.6713,46.6811,46.6713,46.6713,5645.3796416578,0
+USTB.US,D,20180226,000000,46.718,46.718,46.6951,46.7001,6585.6065713004,0
+USTB.US,D,20180227,000000,46.6911,46.6911,46.5856,46.6214,5468.5848343745,0
+USTB.US,D,20180301,000000,46.6214,46.6613,46.6214,46.6613,4517.3082292767,0
+USTB.US,D,20180302,000000,46.6214,46.6214,46.5946,46.5946,2524.3485835384,0
+USTB.US,D,20180305,000000,46.6811,46.6811,46.6414,46.6513,770.46373401272,0
+USTB.US,D,20180306,000000,46.5946,46.6314,46.5946,46.6214,4823.6855941709,0
+USTB.US,D,20180307,000000,46.6125,46.6513,46.6125,46.6414,3512.7922788038,0
+USTB.US,D,20180309,000000,46.6513,46.6513,46.6125,46.6414,2023.0951242524,0
+USTB.US,D,20180312,000000,46.5946,46.6414,46.5946,46.6414,2540.420838746,0
+USTB.US,D,20180313,000000,46.6314,46.6414,46.6214,46.6314,2335.4995848495,0
+USTB.US,D,20180314,000000,46.6314,46.6613,46.6125,46.6513,2854.834331244,0
+USTB.US,D,20180315,000000,46.6713,46.6713,46.6214,46.6613,2865.8840066992,0
+USTB.US,D,20180316,000000,46.6513,46.6513,46.6036,46.6414,6760.3923466827,0
+USTB.US,D,20180319,000000,46.6314,46.6314,46.6314,46.6314,759.41405855752,0
+USTB.US,D,20180320,000000,46.6036,46.6036,46.5946,46.5946,3421.3813273107,0
+USTB.US,D,20180321,000000,46.6214,46.6214,46.6214,46.6214,2301.3460425334,0
+USTB.US,D,20180322,000000,46.6693,46.6713,46.6414,46.6414,3295.8168335016,0
+USTB.US,D,20180323,000000,46.6463,46.6463,46.6463,46.6463,585.63279912571,0
+USTB.US,D,20180326,000000,46.6663,46.6663,46.6463,46.6663,4692.094004659,0
+USTB.US,D,20180327,000000,46.6763,46.6763,46.6733,46.6733,448.01411391092,0
+USTB.US,D,20180328,000000,46.6563,46.6763,46.6563,46.6763,4348.5495495972,0
+USTB.US,D,20180329,000000,46.7131,46.723,46.7131,46.723,2145.6460702101,0
+USTB.US,D,20180402,000000,46.6961,46.732,46.6563,46.7131,5750.8538164574,0
+USTB.US,D,20180403,000000,46.6801,46.6961,46.6563,46.6861,3957.7928448633,0
+USTB.US,D,20180404,000000,46.7051,46.7051,46.6961,46.6961,3838.255446757,0
+USTB.US,D,20180405,000000,46.6961,46.6961,46.6861,46.6961,3316.9116684616,0
+USTB.US,D,20180406,000000,46.6991,46.7121,46.6991,46.7121,542.43861325537,0
+USTB.US,D,20180409,000000,46.6663,46.732,46.6663,46.732,2242.0796014555,0
+USTB.US,D,20180410,000000,46.7131,46.723,46.7051,46.723,2272.2150799697,0
+USTB.US,D,20180411,000000,46.723,46.723,46.723,46.723,2243.084117406,0
+USTB.US,D,20180412,000000,46.7051,46.7051,46.6763,46.6961,4707.1617439161,0
+USTB.US,D,20180413,000000,46.6763,46.6861,46.6713,46.6763,4104.4521736323,0
+USTB.US,D,20180416,000000,46.6763,46.6961,46.6763,46.6961,3467.5890610325,0
+USTB.US,D,20180417,000000,46.6961,46.6961,46.6861,46.6961,4063.2670196629,0
+USTB.US,D,20180418,000000,46.6763,46.6763,46.6164,46.6463,5740.8086569527,0
+USTB.US,D,20180419,000000,46.6364,46.6364,46.6364,46.6364,304.36833299329,0
+USTB.US,D,20180420,000000,46.6145,46.6364,46.5707,46.6264,3714.6999848488,0
+USTB.US,D,20180423,000000,46.6334,46.6334,46.6056,46.6145,4513.2901654748,0
+USTB.US,D,20180424,000000,46.6056,46.6234,46.5836,46.6145,9630.2944171838,0
+USTB.US,D,20180425,000000,46.6056,46.6056,46.6016,46.6056,864.88823335718,0
+USTB.US,D,20180426,000000,46.6234,46.6234,46.5916,46.5916,6696.1033258524,0
+USTB.US,D,20180427,000000,46.5577,46.6434,46.5577,46.6334,7716.6915315329,0
+USTB.US,D,20180430,000000,46.6733,46.6831,46.6733,46.6831,3512.7922788038,0
+USTB.US,D,20180501,000000,46.6733,46.6733,46.6214,46.6214,627.82246904557,0
+USTB.US,D,20180502,000000,46.6155,46.6733,46.6155,46.6633,10073.285951342,0
+USTB.US,D,20180503,000000,46.7021,46.7021,46.6613,46.6831,14835.696072534,0
+USTB.US,D,20180504,000000,46.7021,46.7021,46.6613,46.6931,8554.4578342273,0
+USTB.US,D,20180507,000000,46.7021,46.7021,46.6891,46.7021,10377.654284336,0
+USTB.US,D,20180508,000000,46.6831,46.6831,46.6106,46.6831,3289.7897377988,0
+USTB.US,D,20180509,000000,46.6633,46.6733,46.6533,46.6533,3303.8529611054,0
+USTB.US,D,20180510,000000,46.6831,46.6931,46.6733,46.6931,2123.5467192997,0
+USTB.US,D,20180511,000000,46.6831,46.6831,46.6831,46.6831,125.56449380911,0
+USTB.US,D,20180514,000000,46.6234,46.6931,46.6234,46.6533,5629.3073864502,0
+USTB.US,D,20180515,000000,46.6463,46.6533,46.6056,46.6334,4244.0798907481,0
+USTB.US,D,20180516,000000,46.6633,46.6633,46.6533,46.6533,2151.673165913,0
+USTB.US,D,20180517,000000,46.6733,46.6733,46.6056,46.6733,2865.8840066992,0
+USTB.US,D,20180518,000000,46.6733,46.6831,46.6384,46.6831,5508.7654723935,0
+USTB.US,D,20180521,000000,46.6831,46.6931,46.6234,46.6931,3545.9413051694,0
+USTB.US,D,20180522,000000,46.6782,46.6782,46.6733,46.6733,2415.8608608874,0
+USTB.US,D,20180523,000000,46.7101,46.7489,46.6533,46.7389,4316.4050391821,0
+USTB.US,D,20180524,000000,46.7778,46.7877,46.7688,46.7688,2162.7228413682,0
+USTB.US,D,20180525,000000,46.8156,46.8156,46.8156,46.8156,2114.5060757455,0
+USTB.US,D,20180529,000000,46.8535,46.8535,46.8535,46.8535,568.55602796767,0
+USTB.US,D,20180530,000000,46.9152,46.9152,46.8892,46.8972,5173.2571449355,0
+USTB.US,D,20180531,000000,46.8793,46.9052,46.8793,46.8972,2985.4214048055,0
+USTB.US,D,20180601,000000,46.8535,46.8713,46.8445,46.8535,5741.8131729032,0
+USTB.US,D,20180604,000000,46.8255,46.8255,46.7489,46.8056,2931.17754348,0
+USTB.US,D,20180605,000000,46.7588,46.8355,46.7588,46.7688,7301.8264439876,0
+USTB.US,D,20180606,000000,46.7957,46.8056,46.7957,46.8056,2184.8221922786,0
+USTB.US,D,20180607,000000,46.8445,46.8445,46.8156,46.8355,2264.1789523659,0
+USTB.US,D,20180608,000000,46.7907,46.8255,46.7907,46.8255,2468.0956903119,0
+USTB.US,D,20180611,000000,46.8056,46.8056,46.7957,46.8056,2778.4911190081,0
+USTB.US,D,20180612,000000,46.7957,46.8056,46.7389,46.8056,2439.9692436987,0
+USTB.US,D,20180613,000000,46.8156,46.8156,46.7588,46.7778,2791.5498263642,0
+USTB.US,D,20180614,000000,46.8056,46.8156,46.7608,46.8156,3431.4264868155,0
+USTB.US,D,20180615,000000,46.8255,46.8255,46.7907,46.8255,2516.3124559346,0
+USTB.US,D,20180618,000000,46.8156,46.8205,46.7498,46.8156,4998.4713695532,0
+USTB.US,D,20180619,000000,46.8445,46.8445,46.7778,46.8445,2646.8995294961,0
+USTB.US,D,20180620,000000,46.8275,46.8535,46.8136,46.8355,10292.270428545,0
+USTB.US,D,20180621,000000,46.8535,46.8633,46.8285,46.8535,10104.425945807,0
+USTB.US,D,20180622,000000,46.8713,46.8793,46.8713,46.8713,2764.4278957015,0
+USTB.US,D,20180625,000000,46.8892,46.8892,46.8763,46.8892,3939.7115577548,0
+USTB.US,D,20180626,000000,46.8713,46.8793,46.8713,46.8793,7181.2845299309,0
+USTB.US,D,20180627,000000,46.9052,46.9052,46.8892,46.9052,2360.6124836113,0
+USTB.US,D,20180628,000000,46.9152,46.9152,46.8972,46.9152,6798.5639528007,0
+USTB.US,D,20180629,000000,46.9152,46.924,46.9052,46.9052,2226.007346248,0
+USTB.US,D,20180702,000000,46.9152,46.943,46.8892,46.8892,2657.9492049513,0
+USTB.US,D,20180703,000000,46.8972,46.9152,46.8972,46.9052,2451.0189191539,0
+USTB.US,D,20180705,000000,46.8793,46.934,46.8793,46.9052,4288.2785925689,0
+USTB.US,D,20180706,000000,46.8952,46.924,46.8952,46.924,4388.7301876162,0
+USTB.US,D,20180709,000000,46.9052,46.9152,46.8873,46.9152,3105.9633188622,0
+USTB.US,D,20180710,000000,46.8902,46.8902,46.8902,46.8902,655.94891565881,0
+USTB.US,D,20180711,000000,46.8793,46.8892,46.8793,46.8793,1622.2932600138,0
+USTB.US,D,20180712,000000,46.8793,46.8793,46.8793,46.8793,244.09737596492,0
+USTB.US,D,20180713,000000,46.8972,46.8972,46.8972,46.8972,461.07282126707,0
+USTB.US,D,20180716,000000,46.8793,46.9042,46.8793,46.9012,632.84504879794,0
+USTB.US,D,20180717,000000,46.9152,46.9152,46.9152,46.9152,143.64578091763,0
+USTB.US,D,20180718,000000,46.9202,46.924,46.9202,46.9202,2752.3737042958,0
+USTB.US,D,20180719,000000,46.9152,46.934,46.9152,46.931,714.21084078624,0
+USTB.US,D,20180723,000000,46.8535,46.8535,46.8535,46.8535,191.86254654033,0
+USTB.US,D,20180724,000000,46.8445,46.8445,46.8445,46.8445,554.49280466105,0
+USTB.US,D,20180725,000000,46.8873,46.8873,46.8873,46.8873,214.9664134012,0
+USTB.US,D,20180726,000000,46.929,46.929,46.929,46.929,295.32768943904,0
+USTB.US,D,20180727,000000,46.934,46.934,46.9102,46.9102,876.94242476285,0
+USTB.US,D,20180730,000000,46.8633,46.8633,46.8633,46.8633,311.3999446466,0
+USTB.US,D,20180731,000000,46.94,46.943,46.8972,46.9042,1940.7248163137,0
+USTB.US,D,20180801,000000,46.943,46.943,46.9082,46.934,5380.1874307329,0
+USTB.US,D,20180802,000000,46.9609,46.9609,46.958,46.958,727.26954814239,0
+USTB.US,D,20180806,000000,47.0187,47.0187,46.9997,47.0187,4006.009610486,0
+USTB.US,D,20180808,000000,47.0187,47.0187,46.9868,46.9868,2173.7725168234,0
+USTB.US,D,20180809,000000,46.9619,47.0187,46.9619,47.0187,926.16370633603,0
+USTB.US,D,20180813,000000,47.0585,47.0585,47.0565,47.0585,456.0502415147,0
+USTB.US,D,20180814,000000,47.0585,47.0585,47.0485,47.0485,2167.7454211205,0
+USTB.US,D,20180815,000000,47.0784,47.0784,47.0784,47.0784,5577.0725570256,0
+USTB.US,D,20180816,000000,47.0455,47.0455,47.0316,47.0366,585.63279912571,0
+USTB.US,D,20180817,000000,47.0983,47.0983,47.0097,47.0097,1167.2475344495,0
+USTB.US,D,20180820,000000,47.1282,47.1282,47.1282,47.1282,4071.3031472667,0
+USTB.US,D,20180821,000000,47.0286,47.0286,47.0286,47.0286,128.57804166053,0
+USTB.US,D,20180823,000000,47.0824,47.1381,47.0824,47.1282,3958.7973608138,0
+USTB.US,D,20180824,000000,47.1282,47.1282,47.1182,47.1182,3974.8696160213,0
+USTB.US,D,20180827,000000,47.1182,47.1282,47.0854,47.0854,5186.3158522917,0
+USTB.US,D,20180828,000000,47.1282,47.1282,47.0983,47.0983,1399.2907190088,0
+USTB.US,D,20180829,000000,47.0983,47.0983,47.0684,47.0983,3922.6347865967,0
+USTB.US,D,20180830,000000,47.0983,47.1182,47.0983,47.1182,3412.3406837565,0
+USTB.US,D,20180831,000000,47.1371,47.1381,47.1371,47.1381,531.38893780017,0
+USTB.US,D,20180904,000000,47.1381,47.1381,47.1182,47.1381,3892.4993080825,0
+USTB.US,D,20180905,000000,47.1381,47.1381,47.1381,47.1381,238.07028026208,0
+USTB.US,D,20180906,000000,47.1481,47.166,47.1481,47.1571,3201.3923341572,0
+USTB.US,D,20180907,000000,47.1182,47.1182,47.0983,47.1082,6483.1459443522,0
+USTB.US,D,20180910,000000,47.0983,47.1282,47.0684,47.1182,4784.5094721025,0
+USTB.US,D,20180911,000000,47.0983,47.0983,47.0007,47.0884,5431.417744207,0
+USTB.US,D,20180912,000000,47.0844,47.1082,47.0844,47.0983,5498.7203128887,0
+USTB.US,D,20180913,000000,47.1082,47.1082,47.0615,47.0983,6562.5027044395,0
+USTB.US,D,20180914,000000,47.0187,47.0983,47.0187,47.0884,10480.114911284,0
+USTB.US,D,20180917,000000,47.0983,47.1082,47.0884,47.0983,9513.770566929,0
+USTB.US,D,20180918,000000,47.1082,47.1082,47.0784,47.0784,9292.7770578249,0
+USTB.US,D,20180919,000000,47.0784,47.0784,47.0585,47.0684,9163.1945002139,0
+USTB.US,D,20180920,000000,47.0784,47.0884,47.0784,47.0784,5479.6345098297,0
+USTB.US,D,20180925,000000,47.0784,47.0784,46.9908,47.0624,4109.4747533847,0
+USTB.US,D,20180926,000000,47.0187,47.1082,47.0097,47.1082,6003.9918359766,0
+USTB.US,D,20180927,000000,47.0286,47.0505,47.0286,47.0505,967.34886030542,0
+USTB.US,D,20181001,000000,47.0684,47.1282,47.0485,47.1282,1025.6107854328,0
+USTB.US,D,20181002,000000,47.1381,47.1481,47.0585,47.0585,1835.250641514,0
+USTB.US,D,20181003,000000,47.1182,47.1272,47.0097,47.0097,4277.2289171137,0
+USTB.US,D,20181004,000000,47.0585,47.0585,46.9719,46.9819,1599.1893931529,0
+USTB.US,D,20181005,000000,47.0585,47.0585,46.9779,47.0485,4390.7392195171,0
+USTB.US,D,20181008,000000,47.0784,47.0784,46.9819,47.0684,792.56308492313,0
+USTB.US,D,20181009,000000,47.0017,47.0684,47.0017,47.0684,1343.0378257823,0
+USTB.US,D,20181010,000000,47.0485,47.0485,47.0386,47.0485,1675.5326053888,0
+USTB.US,D,20181011,000000,47.0983,47.0983,46.9997,47.0884,1781.0067801885,0
+USTB.US,D,20181012,000000,47.1082,47.1082,47.0187,47.0286,4554.4753194442,0
+USTB.US,D,20181015,000000,47.1182,47.1182,47.0565,47.0864,2522.3395516375,0
+USTB.US,D,20181016,000000,47.1182,47.1182,47.1182,47.1182,2018.0725445001,0
+USTB.US,D,20181017,000000,47.0187,47.0983,46.9997,46.9997,2668.9988804065,0
+USTB.US,D,20181018,000000,46.9997,47.0485,46.9997,47.0485,10299.302040199,0
+USTB.US,D,20181019,000000,47.0784,47.0784,47.0684,47.0784,765.44115426036,0
+USTB.US,D,20181022,000000,47.0097,47.0983,47.0097,47.0983,2192.8583198824,0
+USTB.US,D,20181023,000000,47.0465,47.1182,47.0286,47.0286,5069.7920020368,0
+USTB.US,D,20181024,000000,47.1212,47.1381,47.1212,47.1282,4302.3418158755,0
+USTB.US,D,20181025,000000,47.1381,47.1481,47.1381,47.1481,1721.7403391106,0
+USTB.US,D,20181026,000000,47.1481,47.1759,47.0884,47.0884,7694.5921806225,0
+USTB.US,D,20181029,000000,47.1312,47.1759,47.1312,47.1759,1082.8681946098,0
+USTB.US,D,20181030,000000,47.1571,47.166,47.1571,47.1621,6352.5588707907,0
+USTB.US,D,20181031,000000,47.1481,47.1571,47.0585,47.1571,2363.6260314628,0
+USTB.US,D,20181101,000000,47.0784,47.166,47.0784,47.166,1260.6675178435,0
+USTB.US,D,20181102,000000,47.0664,47.1282,47.0286,47.0286,8169.7282251962,0
+USTB.US,D,20181105,000000,47.1381,47.1381,47.0983,47.1381,1399.2907190088,0
+USTB.US,D,20181106,000000,47.1212,47.1212,47.0644,47.0644,851.82952600103,0
+USTB.US,D,20181107,000000,47.0485,47.1571,47.0485,47.0585,1384.2229797517,0
+USTB.US,D,20181108,000000,47.0664,47.1282,47.0664,47.1282,1195.3739810628,0
+USTB.US,D,20181109,000000,47.1182,47.1381,47.1182,47.1381,1057.755295848,0
+USTB.US,D,20181112,000000,47.0784,47.1481,47.0585,47.1481,2130.578330953,0
+USTB.US,D,20181113,000000,47.1481,47.166,47.1481,47.166,1240.577198834,0
+USTB.US,D,20181114,000000,47.166,47.1859,47.1132,47.1132,1792.0564556437,0
+USTB.US,D,20181115,000000,47.2038,47.2038,47.166,47.166,1520.837149016,0
+USTB.US,D,20181116,000000,47.2028,47.2327,47.1969,47.2228,3685.5690222851,0
+USTB.US,D,20181119,000000,47.1481,47.2118,47.1481,47.1571,6320.4143603756,0
+USTB.US,D,20181120,000000,47.1551,47.1669,47.1381,47.1381,1451.5255484334,0
+USTB.US,D,20181121,000000,47.1739,47.2327,47.1739,47.2228,2791.5498263642,0
+USTB.US,D,20181123,000000,47.2228,47.2228,47.1889,47.1889,603.71408623422,0
+USTB.US,D,20181126,000000,47.1481,47.2128,47.1481,47.2128,2165.7363892196,0
+USTB.US,D,20181127,000000,47.2038,47.2327,47.1481,47.1481,1917.6209494528,0
+USTB.US,D,20181128,000000,47.2914,47.3014,47.2914,47.3014,1704.6635679525,0
+USTB.US,D,20181129,000000,47.2228,47.2825,47.2228,47.2725,1599.1893931529,0
+USTB.US,D,20181130,000000,47.2626,47.2626,47.2327,47.2327,2975.3762453008,0
+USTB.US,D,20181203,000000,47.3014,47.3014,47.1949,47.2626,3966.8334884175,0
+USTB.US,D,20181204,000000,47.2038,47.2526,47.1859,47.2526,3260.6587752351,0
+USTB.US,D,20181206,000000,47.3113,47.3113,47.2646,47.3014,2975.3762453008,0
+USTB.US,D,20181207,000000,47.3014,47.3303,47.2676,47.3303,4214.9489281843,0
+USTB.US,D,20181210,000000,47.2626,47.3393,47.2626,47.3063,1805.1151629998,0
+USTB.US,D,20181211,000000,47.3103,47.3103,47.2964,47.2964,683.07084632158,0
+USTB.US,D,20181212,000000,47.2805,47.3491,47.2805,47.3063,1666.4919618346,0
+USTB.US,D,20181213,000000,47.3313,47.3581,47.2725,47.3203,2318.4228136915,0
+USTB.US,D,20181214,000000,47.3014,47.3442,47.3014,47.3442,627.82246904557,0
+USTB.US,D,20181217,000000,47.4118,47.4218,47.3303,47.3701,1818.173870356,0
+USTB.US,D,20181218,000000,47.402,47.4617,47.3491,47.3581,6085.3576279649,0
+USTB.US,D,20181219,000000,47.3651,47.4517,47.3491,47.388,3780.99803758,0
+USTB.US,D,20181220,000000,47.4517,47.4517,47.3163,47.407,4898.0197745059,0
+USTB.US,D,20181221,000000,47.4318,47.4418,47.3591,47.388,2323.4453934438,0
+USTB.US,D,20181224,000000,47.4418,47.4418,47.388,47.388,1656.4468023298,0
+USTB.US,D,20181226,000000,47.384,47.4707,47.3751,47.4218,2632.8363061895,0
+USTB.US,D,20181227,000000,47.4805,47.5005,47.4418,47.4418,2213.9531548423,0
+USTB.US,D,20181228,000000,47.4438,47.5383,47.4438,47.4905,1087.8907743622,0
+USTB.US,D,20181231,000000,47.4418,47.5443,47.4418,47.4805,2730.2743533854,0
+USTB.US,D,20190102,000000,47.5871,47.5871,47.4905,47.5284,3211.4374936619,0
+USTB.US,D,20190103,000000,47.4707,47.6429,47.4707,47.597,1730.7809826648,0
+USTB.US,D,20190104,000000,47.605,47.6329,47.5552,47.5552,7787.007648066,0
+USTB.US,D,20190107,000000,47.615,47.6229,47.5184,47.5622,10561.480703272,0
+USTB.US,D,20190108,000000,47.5772,47.5772,47.5184,47.5572,2855.8388471945,0
+USTB.US,D,20190109,000000,47.5612,47.605,47.5612,47.5672,1451.5255484334,0
+USTB.US,D,20190110,000000,47.5672,47.6429,47.5672,47.5871,1960.8151353231,0
+USTB.US,D,20190111,000000,47.616,47.6627,47.616,47.6379,1635.3519673699,0
+USTB.US,D,20190114,000000,47.6627,47.6627,47.6429,47.6429,1113.003673124,0
+USTB.US,D,20190115,000000,47.605,47.7106,47.605,47.6627,4223.9895717386,0
+USTB.US,D,20190116,000000,47.7006,47.7006,47.6479,47.6479,1673.5235734879,0
+USTB.US,D,20190117,000000,47.7006,47.7006,47.6627,47.6627,2033.1402837572,0
+USTB.US,D,20190118,000000,47.6916,47.6916,47.6479,47.6479,1724.753886962,0
+USTB.US,D,20190122,000000,47.7106,47.7205,47.6229,47.6827,3279.7445782941,0
+USTB.US,D,20190123,000000,47.7106,47.7106,47.6827,47.6827,2730.2743533854,0
+USTB.US,D,20190124,000000,47.7782,47.7782,47.6926,47.7354,2935.1956072819,0
+USTB.US,D,20190125,000000,47.7076,47.7573,47.6916,47.7254,3518.8193745066,0
+USTB.US,D,20190128,000000,47.7693,47.7693,47.6926,47.7205,2896.0194852134,0
+USTB.US,D,20190129,000000,47.7882,47.7981,47.7205,47.7554,5016.5526566617,0
+USTB.US,D,20190130,000000,47.8051,47.8409,47.8051,47.8409,3271.7084506903,0
+USTB.US,D,20190131,000000,47.9216,47.9315,47.832,47.8748,2779.4956349586,0
+USTB.US,D,20190201,000000,47.9116,47.9116,47.8081,47.8409,1613.2526164595,0
+USTB.US,D,20190204,000000,47.8828,47.8828,47.8668,47.8668,2809.6311134727,0
+USTB.US,D,20190205,000000,47.8658,47.9116,47.836,47.9066,2380.7028026208,0
+USTB.US,D,20190206,000000,47.9046,47.9216,47.9016,47.9136,3839.2599627075,0
+USTB.US,D,20190207,000000,47.9415,47.9515,47.9415,47.9515,2562.5201896564,0
+USTB.US,D,20190208,000000,47.9415,47.9515,47.9315,47.9515,3260.6587752351,0
+USTB.US,D,20190211,000000,47.9713,47.9713,47.9465,47.9465,2057.2486665685,0
+USTB.US,D,20190212,000000,47.9116,47.9545,47.9116,47.9515,2417.8698927883,0
+USTB.US,D,20190213,000000,47.8539,47.9216,47.8539,47.9166,5851.3054115047,0
+USTB.US,D,20190214,000000,47.9654,47.9654,47.9315,47.9315,3277.7355463931,0
+USTB.US,D,20190215,000000,47.9166,47.9565,47.9166,47.9565,2541.4253546965,0
+USTB.US,D,20190219,000000,48.0012,48.0112,47.9913,47.9963,3300.839413254,0
+USTB.US,D,20190220,000000,47.9415,48.0301,47.9415,47.9863,3653.42451187,0
+USTB.US,D,20190221,000000,47.9116,47.9813,47.9116,47.9663,3109.9813826641,0
+USTB.US,D,20190222,000000,48.039,48.039,48.0052,48.0062,1761.9209771295,0
+USTB.US,D,20190225,000000,48.057,48.057,47.9614,48.0251,2240.0705695546,0
+USTB.US,D,20190226,000000,47.9913,48.047,47.9913,48.039,3922.6347865967,0
+USTB.US,D,20190227,000000,48.067,48.0769,48.0102,48.0341,2589.6421203192,0
+USTB.US,D,20190228,000000,48.0769,48.0769,47.9913,48.0301,1401.2997509097,0
+USTB.US,D,20190301,000000,48.0231,48.0301,48.0231,48.0251,1445.4984527305,0
+USTB.US,D,20190304,000000,48.0012,48.057,48.0012,48.0301,5261.6545485771,0
+USTB.US,D,20190305,000000,48.043,48.057,48.039,48.043,4291.2921404203,0
+USTB.US,D,20190306,000000,48.0301,48.0769,48.0301,48.057,1283.7713847044,0
+USTB.US,D,20190307,000000,48.1157,48.1157,48.1008,48.1008,2231.0299260003,0
+USTB.US,D,20190308,000000,48.1157,48.1157,48.1107,48.1107,3225.5007169685,0
+USTB.US,D,20190311,000000,48.1555,48.1555,48.1257,48.1307,2348.5582922057,0
+USTB.US,D,20190312,000000,48.1267,48.1754,48.1257,48.1505,3512.7922788038,0
+USTB.US,D,20190313,000000,48.1357,48.1834,48.1257,48.1257,3381.2006892918,0
+USTB.US,D,20190314,000000,48.1844,48.1844,48.1435,48.1555,4437.9514691893,0
+USTB.US,D,20190315,000000,48.2043,48.2043,48.1874,48.1934,2139.6189745073,0
+USTB.US,D,20190318,000000,48.2322,48.2322,48.2004,48.2083,3151.1665366335,0
+USTB.US,D,20190319,000000,48.1844,48.2322,48.1844,48.2083,5275.7177718837,0
+USTB.US,D,20190320,000000,48.2122,48.2999,48.1844,48.2531,4435.9424372884,0
+USTB.US,D,20190321,000000,48.271,48.2809,48.2322,48.2611,5125.0403793128,0
+USTB.US,D,20190322,000000,48.2809,48.3646,48.2809,48.3287,5102.9410284024,0
+USTB.US,D,20190325,000000,48.2899,48.4034,48.2899,48.3954,3879.4406007264,0
+USTB.US,D,20190326,000000,48.3287,48.4223,48.3287,48.3835,1674.5280894383,0
+USTB.US,D,20190327,000000,48.4413,48.4413,48.4034,48.4034,1875.4312795329,0
+USTB.US,D,20190328,000000,48.3646,48.4223,48.3646,48.4124,1599.1893931529,0
+USTB.US,D,20190329,000000,48.4034,48.4034,48.3835,48.3984,2183.8176763281,0
+USTB.US,D,20190401,000000,48.3835,48.3835,48.3506,48.3506,3473.6161567353,0
+USTB.US,D,20190402,000000,48.3198,48.3367,48.3198,48.3327,2676.0304920598,0
+USTB.US,D,20190403,000000,48.3934,48.3934,48.3596,48.3596,3496.7200235962,0
+USTB.US,D,20190404,000000,48.3835,48.3835,48.3566,48.3566,3056.7420372891,0
+USTB.US,D,20190405,000000,48.3736,48.3736,48.3596,48.3596,2980.3988250531,0
+USTB.US,D,20190408,000000,48.3457,48.3646,48.3287,48.3596,3876.427052875,0
+USTB.US,D,20190409,000000,48.3367,48.4323,48.3367,48.4124,2713.1975822273,0
+USTB.US,D,20190410,000000,48.4124,48.4124,48.3716,48.3884,1843.2867691178,0
+USTB.US,D,20190411,000000,48.4223,48.4223,48.3646,48.3934,1945.747396066,0
+USTB.US,D,20190412,000000,48.3835,48.3835,48.3496,48.3496,1588.1397176977,0
+USTB.US,D,20190415,000000,48.3934,48.4084,48.3934,48.3994,3698.6277296413,0
+USTB.US,D,20190416,000000,48.4223,48.4223,48.3367,48.3884,2105.4654321912,0
+USTB.US,D,20190417,000000,48.3616,48.4124,48.3367,48.3736,2421.8879565902,0
+USTB.US,D,20190418,000000,48.3546,48.4223,48.3546,48.4084,2535.3982589936,0
+USTB.US,D,20190422,000000,48.4811,48.4811,48.4084,48.4084,2532.3847111422,0
+USTB.US,D,20190423,000000,48.4611,48.4811,48.4323,48.4561,4244.0798907481,0
+USTB.US,D,20190424,000000,48.5199,48.5199,48.495,48.495,2544.4389025479,0
+USTB.US,D,20190425,000000,48.508,48.508,48.4811,48.4811,2145.6460702101,0
+USTB.US,D,20190426,000000,48.4711,48.5687,48.4711,48.5418,2887.9833576096,0
+USTB.US,D,20190429,000000,48.4811,48.5478,48.4811,48.503,3220.4781372162,0
+USTB.US,D,20190430,000000,48.4124,48.5488,48.4124,48.5488,2763.423379751,0
+USTB.US,D,20190501,000000,48.5677,48.5677,48.508,48.508,4551.4617715928,0
+USTB.US,D,20190502,000000,48.508,48.508,48.4811,48.4811,3522.8374383085,0
+USTB.US,D,20190503,000000,48.4681,48.49,48.4611,48.489,2073.3209217761,0
+USTB.US,D,20190506,000000,48.5965,48.5965,48.49,48.5179,1735.8035624172,0
+USTB.US,D,20190507,000000,48.508,48.5278,48.508,48.5268,978.39853576062,0
+USTB.US,D,20190508,000000,48.5179,48.5179,48.5099,48.5099,1309.8887994167,0
+USTB.US,D,20190509,000000,48.6165,48.6165,48.5268,48.5428,4124.5424926418,0
+USTB.US,D,20190510,000000,48.5776,48.6065,48.5179,48.5627,2036.1538316086,0
+USTB.US,D,20190513,000000,48.6463,48.6463,48.5677,48.5965,2038.1628635095,0
+USTB.US,D,20190514,000000,48.6463,48.6463,48.6015,48.6165,3002.4981759635,0
+USTB.US,D,20190515,000000,48.6025,48.6463,48.6015,48.6363,2090.3976929341,0
+USTB.US,D,20190516,000000,48.6662,48.6662,48.6115,48.6115,1196.3784970132,0
+USTB.US,D,20190517,000000,48.6065,48.6363,48.5876,48.6264,2444.9918234511,0
+USTB.US,D,20190520,000000,48.6185,48.6264,48.6165,48.6264,1936.7067525118,0
+USTB.US,D,20190521,000000,48.5697,48.6065,48.5577,48.5896,1529.8777925702,0
+USTB.US,D,20190522,000000,48.6313,48.6363,48.5677,48.6274,1831.2325777121,0
+USTB.US,D,20190523,000000,48.719,48.719,48.6503,48.705,2033.1402837572,0
+USTB.US,D,20190524,000000,48.721,48.721,48.6902,48.6902,1404.3132987611,0
+USTB.US,D,20190528,000000,48.7638,48.7638,48.725,48.725,1323.9520227233,0
+USTB.US,D,20190529,000000,48.705,48.7937,48.705,48.7439,3195.3652384543,0
+USTB.US,D,20190530,000000,48.7737,48.7937,48.725,48.7449,15513.744339104,0
+USTB.US,D,20190531,000000,48.8315,48.8634,48.8016,48.8594,6143.6195530923,0
+USTB.US,D,20190603,000000,48.9081,48.9281,48.9081,48.9281,2165.7363892196,0
+USTB.US,D,20190604,000000,48.8524,48.9081,48.8524,48.9032,1833.2416096131,0
+USTB.US,D,20190605,000000,48.9977,48.9977,48.8882,48.938,3889.4857602311,0
+USTB.US,D,20190606,000000,48.9669,48.9669,48.9081,48.9231,1620.2842281128,0
+USTB.US,D,20190607,000000,48.9469,48.9669,48.9469,48.9569,2603.7053436258,0
+USTB.US,D,20190610,000000,48.8982,48.9768,48.8982,48.9281,3854.3277019646,0
+USTB.US,D,20190611,000000,48.9281,48.9469,48.8594,48.9032,6925.1329625603,0
+USTB.US,D,20190612,000000,48.8882,48.9858,48.8882,48.8982,4300.3327839745,0
+USTB.US,D,20190613,000000,49.0047,49.0047,48.9669,48.9778,11140.081890745,0
+USTB.US,D,20190614,000000,48.9958,48.9958,48.9281,48.9699,2785.5227306614,0
+USTB.US,D,20190617,000000,49.0047,49.0146,48.938,48.9768,3134.0897654755,0
+USTB.US,D,20190618,000000,49.0336,49.0724,48.9669,49.0086,2034.1447997076,0
+USTB.US,D,20190619,000000,48.9828,49.1221,48.9828,49.0863,1874.4267635825,0
+USTB.US,D,20190620,000000,49.172,49.172,49.1023,49.1073,11507.734728618,0
+USTB.US,D,20190621,000000,49.0674,49.0923,49.0575,49.0923,1474.6294152942,0
+USTB.US,D,20190624,000000,49.152,49.152,49.0624,49.1321,3591.1445229407,0
+USTB.US,D,20190625,000000,49.1998,49.1998,49.0823,49.0973,5732.7725293489,0
+USTB.US,D,20190626,000000,49.1331,49.1331,49.0426,49.0475,2131.5828469035,0
+USTB.US,D,20190627,000000,49.0525,49.1123,49.0525,49.1023,1681.5597010917,0
+USTB.US,D,20190628,000000,49.1221,49.1221,49.1003,49.1003,2080.3525334294,0
+USTB.US,D,20190701,000000,49.152,49.152,49.0426,49.0475,1287.7894485063,0
+USTB.US,D,20190702,000000,49.152,49.154,49.1281,49.154,5111.9816719567,0
+USTB.US,D,20190703,000000,49.162,49.162,49.152,49.152,2013.0499647477,0
+USTB.US,D,20190705,000000,49.1281,49.1281,49.1023,49.1221,3195.3652384543,0
+USTB.US,D,20190708,000000,49.1053,49.1351,49.1023,49.1221,2351.5718400571,0
+USTB.US,D,20190709,000000,49.1321,49.1321,49.1123,49.1123,2477.1363338662,0
+USTB.US,D,20190710,000000,49.1023,49.162,49.1023,49.1421,5316.9029258531,0
+USTB.US,D,20190711,000000,49.172,49.172,49.1023,49.1271,5887.4679857217,0
+USTB.US,D,20190712,000000,49.1103,49.1421,49.1023,49.1321,8313.3740061138,0
+USTB.US,D,20190715,000000,49.1321,49.1421,49.1103,49.1221,4567.5340268003,0
+USTB.US,D,20190716,000000,49.0624,49.0624,49.0176,49.0445,2375.6802228684,0
+USTB.US,D,20190717,000000,49.0853,49.1083,49.0853,49.1033,3227.5097488695,0
+USTB.US,D,20190718,000000,49.1291,49.152,49.1281,49.152,1545.9500477778,0
+USTB.US,D,20190719,000000,49.1321,49.1321,49.1123,49.1201,1463.579739839,0
+USTB.US,D,20190722,000000,49.1421,49.1421,49.1271,49.1271,2235.0479898022,0
+USTB.US,D,20190723,000000,49.1898,49.1998,49.1132,49.162,7109.9638974473,0
+USTB.US,D,20190724,000000,49.151,49.2088,49.1371,49.167,3162.2162120887,0
+USTB.US,D,20190725,000000,49.1321,49.1321,49.1123,49.1152,3150.1620206831,0
+USTB.US,D,20190726,000000,49.173,49.173,49.1172,49.1172,4060.2534718115,0
+USTB.US,D,20190729,000000,49.2088,49.2088,49.1421,49.1421,5403.2912975938,0
+USTB.US,D,20190730,000000,49.1431,49.18,49.1291,49.1421,2870.9065864516,0
+USTB.US,D,20190731,000000,49.2088,49.2287,49.1321,49.1321,7734.7728186414,0
+USTB.US,D,20190801,000000,49.2088,49.2864,49.162,49.2436,2222.9937983966,0
+USTB.US,D,20190802,000000,49.2675,49.2765,49.1898,49.2436,7029.6026214094,0
+USTB.US,D,20190805,000000,49.3482,49.374,49.3482,49.3611,2638.8634018923,0
+USTB.US,D,20190806,000000,49.374,49.374,49.2864,49.3342,2423.8969884911,0
+USTB.US,D,20190807,000000,49.4039,49.4049,49.3492,49.3492,3348.0516629262,0
+USTB.US,D,20190808,000000,49.2964,49.3502,49.2964,49.3392,3807.1154522923,0
+USTB.US,D,20190809,000000,49.3153,49.368,49.3153,49.3392,2375.6802228684,0
+USTB.US,D,20190812,000000,49.3939,49.4229,49.3242,49.4139,3319.925216313,0
+USTB.US,D,20190813,000000,49.374,49.374,49.3193,49.3193,1748.8622697733,0
+USTB.US,D,20190814,000000,49.383,49.4139,49.3163,49.3591,7967.8205191511,0
+USTB.US,D,20190815,000000,49.3542,49.4726,49.3542,49.4377,2642.8814656942,0
+USTB.US,D,20190816,000000,49.4925,49.4925,49.4527,49.4527,2650.917593298,0
+USTB.US,D,20190819,000000,49.4726,49.4826,49.4377,49.4377,5467.5803184241,0
+USTB.US,D,20190820,000000,49.4347,49.5114,49.4347,49.4696,4181.7999018187,0
+USTB.US,D,20190821,000000,49.4925,49.5014,49.4477,49.4477,4640.8636911849,0
+USTB.US,D,20190822,000000,49.4726,49.4826,49.4726,49.4726,4839.7578493785,0
+USTB.US,D,20190823,000000,49.4826,49.5512,49.4527,49.5014,8261.1391766892,0
+USTB.US,D,20190826,000000,49.4626,49.5214,49.4626,49.4826,1967.8467469764,0
+USTB.US,D,20190827,000000,49.4626,49.5632,49.4626,49.5214,7319.9077310961,0
+USTB.US,D,20190828,000000,49.5811,49.5811,49.5014,49.5014,3525.8509861599,0
+USTB.US,D,20190829,000000,49.5084,49.5114,49.4726,49.4726,3437.4535825183,0
+USTB.US,D,20190830,000000,49.5512,49.5512,49.5164,49.5164,1114.0081890745,0
+USTB.US,D,20190903,000000,49.5811,49.5811,49.5711,49.5711,1857.3499924244,0
+USTB.US,D,20190904,000000,49.6209,49.6309,49.5911,49.6259,6667.9768792392,0
+USTB.US,D,20190905,000000,49.5911,49.5911,49.5014,49.5014,2208.9305750899,0
+USTB.US,D,20190906,000000,49.4826,49.5711,49.4826,49.5274,2736.3014490882,0
+USTB.US,D,20190909,000000,49.4427,49.5214,49.4427,49.4875,7197.3567851384,0
+USTB.US,D,20190910,000000,49.4229,49.5014,49.4039,49.4039,3312.8936046597,0
+USTB.US,D,20190911,000000,49.4129,49.4726,49.4069,49.4229,5976.8699053138,0
+USTB.US,D,20190912,000000,49.4139,49.4307,49.364,49.3939,4549.4527396918,0
+USTB.US,D,20190913,000000,49.384,49.384,49.3153,49.3153,2604.7098595763,0
+USTB.US,D,20190916,000000,49.4039,49.4139,49.389,49.389,4290.2876244698,0
+USTB.US,D,20190917,000000,49.3442,49.4427,49.3442,49.4337,7415.336746391,0
+USTB.US,D,20190918,000000,49.4925,49.4925,49.4039,49.4039,2516.3124559346,0
+USTB.US,D,20190919,000000,49.4726,49.4726,49.4229,49.4229,1853.3319286225,0
+USTB.US,D,20190920,000000,49.4427,49.4925,49.4427,49.4776,1014.5611099776,0
+USTB.US,D,20190923,000000,49.4826,49.5313,49.4826,49.5064,3124.0446059708,0
+USTB.US,D,20190924,000000,49.5562,49.5911,49.5214,49.5612,9442.4499344454,0
+USTB.US,D,20190925,000000,49.5612,49.5612,49.5014,49.5014,5451.5080632165,0
+USTB.US,D,20190926,000000,49.5154,49.5512,49.5154,49.5363,3455.5348696268,0
+USTB.US,D,20190927,000000,49.5214,49.5512,49.5214,49.5313,2657.9492049513,0
+USTB.US,D,20190930,000000,49.5612,49.5612,49.5463,49.5463,2468.0956903119,0
+USTB.US,D,20191001,000000,49.5313,49.6109,49.5313,49.602,4270.1973054604,0
+USTB.US,D,20191002,000000,49.5711,49.6706,49.5711,49.6458,2879.9472300058,0
+USTB.US,D,20191003,000000,49.7314,49.7673,49.7314,49.7334,7925.6308492313,0
+USTB.US,D,20191004,000000,49.6836,49.7573,49.6836,49.7523,4210.9308643825,0
+USTB.US,D,20191007,000000,49.7095,49.7095,49.6796,49.6796,3801.0883565895,0
+USTB.US,D,20191008,000000,49.6508,49.7573,49.6508,49.7145,9122.0093462445,0
+USTB.US,D,20191009,000000,49.7473,49.7473,49.6309,49.6746,7238.5419391078,0
+USTB.US,D,20191010,000000,49.6209,49.6508,49.6209,49.6209,2302.3505584839,0
+USTB.US,D,20191011,000000,49.601,49.601,49.5214,49.5612,4024.0908975945,0
+USTB.US,D,20191014,000000,49.6209,49.6209,49.5911,49.5911,1098.9404498174,0
+USTB.US,D,20191015,000000,49.5811,49.5811,49.5512,49.5512,1717.7222753087,0
+USTB.US,D,20191016,000000,49.6508,49.6608,49.5612,49.6109,5007.5120131075,0
+USTB.US,D,20191017,000000,49.6099,49.6408,49.5861,49.601,6071.2944046583,0
+USTB.US,D,20191018,000000,49.6608,49.6608,49.6498,49.6498,1117.0217369259,0
+USTB.US,D,20191021,000000,49.6309,49.6508,49.6109,49.6109,6206.9040579721,0
+USTB.US,D,20191022,000000,49.6716,49.6716,49.6408,49.6408,2700.1388748712,0
+USTB.US,D,20191023,000000,49.6508,49.6508,49.6309,49.6309,1936.7067525118,0
+USTB.US,D,20191024,000000,49.6896,49.6896,49.6558,49.6558,1653.4332544784,0
+USTB.US,D,20191025,000000,49.6896,49.6896,49.6309,49.6309,5971.8473255615,0
+USTB.US,D,20191028,000000,49.5721,49.6309,49.5721,49.6109,3097.9271912585,0
+USTB.US,D,20191029,000000,49.5951,49.6408,49.5951,49.606,1189.3468853599,0
+USTB.US,D,20191030,000000,49.601,49.6578,49.601,49.6438,4206.9128005806,0
+USTB.US,D,20191031,000000,49.7383,49.7383,49.7235,49.7235,911.09596707893,0
+USTB.US,D,20191101,000000,49.6706,49.7573,49.6608,49.6996,7687.5605689692,0
+USTB.US,D,20191104,000000,49.6408,49.7095,49.6408,49.6706,3371.1555297871,0
+USTB.US,D,20191105,000000,49.605,49.6706,49.605,49.6309,1911.59385375,0
+USTB.US,D,20191106,000000,49.6209,49.6996,49.6209,49.6658,2171.7634849224,0
+USTB.US,D,20191107,000000,49.6109,49.6109,49.601,49.601,1224.5049436265,0
+USTB.US,D,20191108,000000,49.6209,49.6408,49.6209,49.6209,1364.1326607422,0
+USTB.US,D,20191111,000000,49.607,49.6706,49.5911,49.6159,2633.84082214,0
+USTB.US,D,20191112,000000,49.6378,49.6408,49.5911,49.6408,42108.304127874,0
+USTB.US,D,20191113,000000,49.7185,49.7285,49.6796,49.6796,3784.0115854315,0
+USTB.US,D,20191114,000000,49.7185,49.7862,49.7185,49.7285,4216.9579600853,0
+USTB.US,D,20191115,000000,49.7383,49.7473,49.7185,49.7185,1877.4403114339,0
+USTB.US,D,20191118,000000,49.7872,49.7872,49.7453,49.7453,3452.5213217754,0
+USTB.US,D,20191119,000000,49.6996,49.7951,49.6996,49.7523,24715.110445436,0
+USTB.US,D,20191120,000000,49.7892,49.814,49.7473,49.7473,10585.589086084,0
+USTB.US,D,20191121,000000,49.7285,49.7673,49.7285,49.7423,3464.5755131811,0
+USTB.US,D,20191122,000000,49.7772,49.7772,49.7463,49.7523,5204.3971394002,0
+USTB.US,D,20191125,000000,49.7941,49.7951,49.7613,49.7643,8677.008780185,0
+USTB.US,D,20191126,000000,49.8051,49.824,49.7573,49.7921,22490.107615138,0
+USTB.US,D,20191127,000000,49.7951,49.7951,49.7573,49.7573,5099.927480551,0
+USTB.US,D,20191129,000000,49.7553,49.7673,49.7443,49.7443,2265.1834683164,0
+USTB.US,D,20191202,000000,49.7772,49.7772,49.7453,49.7623,6849.7942662748,0
+USTB.US,D,20191203,000000,49.8439,49.8837,49.814,49.8489,14366.587123664,0
+USTB.US,D,20191204,000000,49.7931,49.8051,49.7573,49.7921,4685.0623930057,0
+USTB.US,D,20191205,000000,49.7951,49.7951,49.7483,49.7772,3116.008478367,0
+USTB.US,D,20191206,000000,49.7623,49.7623,49.7573,49.7623,2167.7454211205,0
+USTB.US,D,20191209,000000,49.809,49.809,49.7383,49.7673,2892.0014214115,0
+USTB.US,D,20191210,000000,49.7364,49.7663,49.7364,49.7623,3500.7380873981,0
+USTB.US,D,20191211,000000,49.7673,49.8051,49.7673,49.8001,3066.7871967938,0
+USTB.US,D,20191212,000000,49.824,49.824,49.7364,49.7423,13148.10927574,0
+USTB.US,D,20191213,000000,49.7951,49.824,49.7573,49.8051,4946.2365401286,0
+USTB.US,D,20191216,000000,49.7673,49.8031,49.7573,49.7822,4487.1727507625,0
+USTB.US,D,20191217,000000,49.7663,49.823,49.7663,49.814,4159.7005509083,0
+USTB.US,D,20191218,000000,49.8051,49.8051,49.7772,49.7921,8928.1377678033,0
+USTB.US,D,20191219,000000,49.7772,49.834,49.7772,49.8051,2448.0053713025,0
+USTB.US,D,20191220,000000,49.813,49.824,49.8051,49.814,3238.5594243247,0
+USTB.US,D,20191223,000000,49.7872,49.823,49.7792,49.8001,4140.6147478493,0
+USTB.US,D,20191224,000000,49.824,49.9932,49.7872,49.814,16514.242225775,0
+USTB.US,D,20191226,000000,49.8738,49.8738,49.819,49.839,5956.7795863044,0
+USTB.US,D,20191227,000000,49.834,49.8837,49.832,49.8787,10070.272403491,0
+USTB.US,D,20191230,000000,49.6796,49.7762,49.6796,49.7185,2766.4369276024,0
+USTB.US,D,20191231,000000,49.7772,49.7772,49.7185,49.7334,8513.2726802579,0
+USTB.US,D,20200102,000000,49.7872,49.8051,49.7573,49.7872,5581.0906208275,0
+USTB.US,D,20200103,000000,49.8051,49.819,49.8051,49.819,2113.501559795,0
+USTB.US,D,20200106,000000,49.834,49.8449,49.7673,49.834,3080.8504201004,0
+USTB.US,D,20200107,000000,49.834,49.834,49.7892,49.8051,2851.8207833926,0
+USTB.US,D,20200108,000000,49.7822,49.8051,49.7613,49.7822,3927.6573663491,0
+USTB.US,D,20200109,000000,49.7473,49.8051,49.7473,49.7822,4009.0231583374,0
+USTB.US,D,20200110,000000,49.7772,49.8439,49.7772,49.819,4012.0367061888,0
+USTB.US,D,20200113,000000,49.7872,49.809,49.7872,49.809,6242.0621162387,0
+USTB.US,D,20200114,000000,49.814,49.834,49.814,49.814,3613.2438738511,0
+USTB.US,D,20200115,000000,49.8439,49.8439,49.827,49.839,6025.0866709365,0
+USTB.US,D,20200116,000000,49.841,49.8439,49.808,49.839,5670.4925404196,0
+USTB.US,D,20200117,000000,49.8051,49.8588,49.8051,49.839,2994.4620483598,0
+USTB.US,D,20200121,000000,49.9225,49.9225,49.8638,49.8937,2956.2904422418,0
+USTB.US,D,20200122,000000,49.8877,49.9235,49.8638,49.8987,4803.5952751615,0
+USTB.US,D,20200123,000000,49.9484,49.9634,49.9185,49.9385,5009.5210450084,0
+USTB.US,D,20200124,000000,49.9365,49.9664,49.9235,49.9584,4597.6695053145,0
+USTB.US,D,20200127,000000,49.9674,49.9932,49.9644,49.9932,2650.917593298,0
+USTB.US,D,20200128,000000,50.0331,50.0331,49.9912,50.0082,3387.2277849947,0
+USTB.US,D,20200129,000000,50.0619,50.0619,50.0062,50.047,2834.7440122346,0
+USTB.US,D,20200130,000000,50.1216,50.1216,50.0619,50.0719,15904.501043838,0
+USTB.US,D,20200131,000000,50.0928,50.1406,50.0918,50.1396,2693.1072632179,0
+USTB.US,D,20200203,000000,50.1017,50.1206,50.042,50.0918,6889.9749042937,0
+USTB.US,D,20200204,000000,50.0132,50.0719,50.0032,50.047,8327.4372294204,0
+USTB.US,D,20200205,000000,49.9932,50.0519,49.9932,50.0231,3928.6618822996,0
+USTB.US,D,20200206,000000,50.0132,50.0719,50.0132,50.0132,2859.8569109964,0
+USTB.US,D,20200207,000000,50.1117,50.1306,50.0819,50.1067,4916.1010616144,0
+USTB.US,D,20200210,000000,50.1396,50.1594,50.0918,50.1216,4214.9489281843,0
+USTB.US,D,20200211,000000,50.0719,50.1306,50.0719,50.1057,4831.7217217747,0
+USTB.US,D,20200212,000000,50.0809,50.0938,50.0599,50.0789,3305.8619930064,0
+USTB.US,D,20200213,000000,50.044,50.1037,50.044,50.044,4399.7798630714,0
+USTB.US,D,20200214,000000,50.1037,50.1416,50.0819,50.1037,4463.0643679512,0
+USTB.US,D,20200218,000000,50.1516,50.1714,50.1326,50.1326,2208.9305750899,0
+USTB.US,D,20200219,000000,50.1127,50.1516,50.1127,50.1326,8320.4056177671,0
+USTB.US,D,20200220,000000,50.1874,50.1874,50.1664,50.1664,1917.6209494528,0
+USTB.US,D,20200221,000000,50.2411,50.2411,50.2013,50.2163,3206.4149139095,0
+USTB.US,D,20200224,000000,50.261,50.3198,50.261,50.2899,1963.8286831745,0
+USTB.US,D,20200225,000000,50.3745,50.3755,50.3108,50.3258,4454.0237243969,0
+USTB.US,D,20200226,000000,50.3098,50.3596,50.3038,50.3397,4560.502415147,0
+USTB.US,D,20200227,000000,50.3965,50.3965,50.3496,50.3645,3338.0065034215,0
+USTB.US,D,20200228,000000,50.3725,50.5119,50.3725,50.5119,6905.0426435508,0
+USTB.US,D,20200302,000000,50.5169,50.5816,50.5169,50.5169,5559.9957858676,0
+USTB.US,D,20200303,000000,50.5069,50.6801,50.502,50.6404,7345.0206298579,0
+USTB.US,D,20200304,000000,50.7149,50.7578,50.7149,50.7299,2358.6034517104,0
+USTB.US,D,20200305,000000,50.7439,50.7439,50.7109,50.7109,1898.5351463938,0
+USTB.US,D,20200306,000000,50.7478,50.7538,50.6552,50.6861,21813.063864519,0
+USTB.US,D,20200309,000000,50.5368,50.5736,50.4323,50.4392,4615.750792423,0
+USTB.US,D,20200310,000000,50.4093,50.4392,50.3596,50.4033,9626.2763533819,0
+USTB.US,D,20200311,000000,50.1913,50.2163,50.0171,50.044,5810.1202575353,0
+USTB.US,D,20200312,000000,49.5323,49.7483,48.8713,49.4905,16034.083601449,0
+USTB.US,D,20200313,000000,49.4129,49.9057,49.4129,49.815,7312.8761194428,0
+USTB.US,D,20200316,000000,49.6319,49.6319,49.3999,49.3999,5007.5120131075,0
+USTB.US,D,20200317,000000,49.4129,49.4726,49.1918,49.3193,3231.5278126714,0
+USTB.US,D,20200318,000000,48.8713,48.9898,48.3576,48.705,12864.835777707,0
+USTB.US,D,20200319,000000,47.9753,48.7937,47.9753,48.3119,42363.451179294,0
+USTB.US,D,20200320,000000,47.8191,48.1844,47.8191,47.9693,12220.941053453,0
+USTB.US,D,20200323,000000,48.1247,48.1774,48.0948,48.1774,4483.1546869606,0
+USTB.US,D,20200324,000000,48.0152,48.0152,47.8569,47.9405,2732.2833852863,0
+USTB.US,D,20200325,000000,48.1645,48.2242,48.1237,48.1565,3264.676839037,0
+USTB.US,D,20200326,000000,48.273,48.4243,48.273,48.4243,2516.3124559346,0
+USTB.US,D,20200327,000000,48.1944,50.1236,48.1944,48.7449,133233.97309097,0
+USTB.US,D,20200330,000000,48.4661,48.506,48.3387,48.4213,2680.0485558617,0
+USTB.US,D,20200331,000000,48.496,48.7538,48.4661,48.5528,7832.2108658373,0
+USTB.US,D,20200401,000000,48.3477,48.5258,48.3477,48.4502,3446.4942260726,0
+USTB.US,D,20200402,000000,48.5806,48.6055,48.5,48.5,2923.1414158762,0
+USTB.US,D,20200403,000000,48.3974,48.5856,48.3874,48.5856,7703.6328241768,0
+USTB.US,D,20200406,000000,48.4263,48.6055,48.4263,48.5776,3273.7174825912,0
+USTB.US,D,20200407,000000,48.6852,48.725,48.5955,48.6483,7488.6664107756,0
+USTB.US,D,20200408,000000,48.6553,48.8524,48.6453,48.8325,6391.7349928591,0
+USTB.US,D,20200409,000000,48.8136,49.2515,48.8136,49.2217,6195.8543825169,0
+USTB.US,D,20200413,000000,48.7638,49.3153,48.7638,49.2835,10597.643277489,0
+USTB.US,D,20200414,000000,49.3452,49.4347,49.3452,49.39,4685.0623930057,0
+USTB.US,D,20200415,000000,49.4248,49.4746,49.3552,49.4248,6986.4084355391,0
+USTB.US,D,20200416,000000,49.4337,49.5244,49.4219,49.4796,6670.9904270906,0
+USTB.US,D,20200417,000000,49.5343,49.5741,49.4547,49.5691,4670.999169699,0
+USTB.US,D,20200420,000000,49.5741,49.5741,49.4676,49.4846,5451.5080632165,0
+USTB.US,D,20200421,000000,49.5443,49.5443,49.4248,49.4467,5597.1628760351,0
+USTB.US,D,20200422,000000,49.5094,49.5582,49.4547,49.5204,2630.8272742886,0
+USTB.US,D,20200423,000000,49.5293,49.604,49.4974,49.5492,6286.2608180595,0
+USTB.US,D,20200424,000000,49.5791,49.5941,49.5791,49.5941,794.57211682407,0
+USTB.US,D,20200427,000000,49.6338,49.6338,49.5691,49.5741,4515.2991973757,0
+USTB.US,D,20200428,000000,49.5343,49.6826,49.5144,49.5144,8793.5326304399,0
+USTB.US,D,20200429,000000,49.6528,49.6826,49.6299,49.6299,2188.8402560805,0
+USTB.US,D,20200430,000000,49.6926,49.7045,49.6348,49.6986,1216.4688160227,0
+USTB.US,D,20200501,000000,49.6826,49.6826,49.604,49.6488,3346.0426310253,0
+USTB.US,D,20200504,000000,49.6239,49.7125,49.6239,49.6588,4011.0321902383,0
+USTB.US,D,20200505,000000,49.604,49.7403,49.604,49.6876,6324.4324241775,0
+USTB.US,D,20200506,000000,49.6438,49.7453,49.6338,49.6776,9710.6556932217,0
+USTB.US,D,20200507,000000,49.7802,49.819,49.7553,49.7553,8289.2656233025,0
+USTB.US,D,20200508,000000,49.814,49.819,49.7543,49.7703,6311.3737168213,0
+USTB.US,D,20200511,000000,49.6438,49.7403,49.6438,49.7035,5259.6455166762,0
+USTB.US,D,20200512,000000,49.7265,49.7453,49.7026,49.7075,4220.9760238872,0
+USTB.US,D,20200513,000000,49.6388,49.6538,49.5641,49.599,2620.7821147838,0
+USTB.US,D,20200514,000000,49.6638,49.6836,49.6099,49.6736,2846.7982036402,0
+USTB.US,D,20200515,000000,49.6638,49.7125,49.6109,49.6488,6313.3827487223,0
+USTB.US,D,20200518,000000,49.6438,49.7693,49.6438,49.7075,4213.9444122339,0
+USTB.US,D,20200519,000000,49.7623,49.819,49.7026,49.7573,5510.7745042944,0
+USTB.US,D,20200520,000000,49.809,49.9285,49.7971,49.9037,99884.043535274,0
+USTB.US,D,20200521,000000,49.9684,49.9982,49.8787,49.9285,15849.252666562,0
+USTB.US,D,20200522,000000,49.9634,50.037,49.9185,49.9932,73289.483746504,0
+USTB.US,D,20200526,000000,50.0569,50.0569,49.9822,50.0032,5726.7454336461,0
+USTB.US,D,20200527,000000,50.047,50.1017,50.047,50.1017,649.92181995597,0
+USTB.US,D,20200528,000000,50.0967,50.1744,50.0918,50.0918,10478.105879383,0
+USTB.US,D,20200529,000000,50.1943,50.2093,50.1943,50.1993,968.35337625589,0
+USTB.US,D,20200601,000000,50.1256,50.274,50.1256,50.2093,3429.4174549145,0
+USTB.US,D,20200602,000000,50.2441,50.3038,50.2143,50.274,5572.0499772732,0
+USTB.US,D,20200603,000000,50.2988,50.3337,50.273,50.3038,1624.3022919147,0
+USTB.US,D,20200604,000000,50.3835,50.4522,50.3735,50.3935,3404.3045561527,0
+USTB.US,D,20200605,000000,50.471,50.5806,50.4472,50.5258,22380.615376537,0
+USTB.US,D,20200608,000000,50.5457,50.5905,50.5159,50.5657,2471.1092381634,0
+USTB.US,D,20200609,000000,50.6094,50.6094,50.5806,50.5806,376.69348142734,0
+USTB.US,D,20200610,000000,50.4442,50.6692,50.4442,50.4612,38847.645352639,0
+USTB.US,D,20200611,000000,50.3635,50.3935,50.2043,50.3098,2175.7815487243,0
+USTB.US,D,20200612,000000,50.3655,50.3785,50.3586,50.3785,862.87920145623,0
+USTB.US,D,20200615,000000,50.3825,50.471,50.2491,50.4332,11292.768315216,0
+USTB.US,D,20200616,000000,50.491,50.5707,50.491,50.5258,2311.3912020382,0
+USTB.US,D,20200617,000000,50.5219,50.6492,50.5209,50.5855,3878.4360847759,0
+USTB.US,D,20200618,000000,50.5607,50.6492,50.5607,50.5855,7358.0793372141,0
+USTB.US,D,20200619,000000,50.6214,50.6991,50.6214,50.6542,7127.0406686053,0
+USTB.US,D,20200622,000000,50.6991,50.7389,50.6294,50.7169,12055.195921625,0
+USTB.US,D,20200623,000000,50.7578,50.936,50.6881,50.7289,25234.44519183,0
+USTB.US,D,20200624,000000,50.6074,50.6294,50.5407,50.5955,5821.1699329905,0
+USTB.US,D,20200625,000000,50.7219,50.7289,50.6384,50.7041,15849.252666562,0
+USTB.US,D,20200626,000000,50.6552,50.6881,50.5995,50.6542,9572.0324920564,0
+USTB.US,D,20200629,000000,50.6304,50.6991,50.6304,50.6921,1043.6920725414,0
+USTB.US,D,20200630,000000,50.6991,50.7528,50.6692,50.7528,5819.1609010896,0
+USTB.US,D,20200701,000000,50.709,50.9758,50.709,50.8076,16996.409882002,0
+USTB.US,D,20200702,000000,50.7289,50.8374,50.7289,50.7289,11903.514013104,0
+USTB.US,D,20200706,000000,50.7478,51.0345,50.7478,50.8265,13804.058191399,0
+USTB.US,D,20200707,000000,50.8872,50.8872,50.8275,50.8275,1257.6539699921,0
+USTB.US,D,20200708,000000,50.8324,50.8823,50.7876,50.8523,5598.1673919855,0
+USTB.US,D,20200709,000000,50.8175,50.8961,50.7677,50.8573,13926.609137356,0
+USTB.US,D,20200710,000000,50.8683,50.8961,50.8523,50.8523,4109.4747533847,0
+USTB.US,D,20200713,000000,50.8374,50.9061,50.7677,50.7677,7864.3553762524,0
+USTB.US,D,20200714,000000,50.8275,50.9558,50.8275,50.926,5895.5041133255,0
+USTB.US,D,20200715,000000,50.8773,50.9558,50.8773,50.921,7808.102483026,0
+USTB.US,D,20200716,000000,50.9161,50.9947,50.8961,50.9509,3337.001987471,0
+USTB.US,D,20200717,000000,50.924,50.9708,50.924,50.9658,1930.6796568089,0
+USTB.US,D,20200720,000000,51.0245,51.0245,50.9558,51.0047,2263.1744364155,0
+USTB.US,D,20200721,000000,50.9947,51.0763,50.9848,51.0345,6087.3666598659,0
+USTB.US,D,20200722,000000,51.0345,51.1142,51.0146,51.0793,7692.5831487216,0
+USTB.US,D,20200723,000000,51.1242,51.1242,51.0345,51.0793,5520.8196637991,0
+USTB.US,D,20200724,000000,51.0644,51.0823,51.0146,51.0694,5747.840268606,0
+USTB.US,D,20200727,000000,51.0743,51.134,51.0743,51.134,1937.7112684622,0
+USTB.US,D,20200728,000000,51.139,51.2017,51.1062,51.144,3915.6031749434,0
+USTB.US,D,20200729,000000,51.1142,51.1919,51.1142,51.1919,1977.8919064812,0
+USTB.US,D,20200730,000000,51.1769,51.2077,51.145,51.1968,2300.341526583,0
+USTB.US,D,20200731,000000,51.1729,51.2516,51.1729,51.2516,1659.4603501813,0
+USTB.US,D,20200803,000000,51.2247,51.2416,51.2247,51.2267,1813.1512906036,0
+USTB.US,D,20200804,000000,51.2944,51.2944,51.2814,51.2814,999.49337072055,0
+USTB.US,D,20200805,000000,51.2536,51.2724,51.2217,51.2565,2515.3079399842,0
+USTB.US,D,20200806,000000,51.2814,51.3312,51.2794,51.3113,1094.9223860155,0
+USTB.US,D,20200807,000000,51.3113,51.3163,51.2486,51.2714,2661.9672687532,0
+USTB.US,D,20200810,000000,51.2317,51.2854,51.2317,51.2714,2060.2622144199,0
+USTB.US,D,20200811,000000,51.2217,51.2466,51.2217,51.2267,1909.584821849,0
+USTB.US,D,20200812,000000,51.1729,51.1729,51.0942,51.149,3072.8142924966,0
+USTB.US,D,20200813,000000,51.0942,51.1829,51.0843,51.1242,10718.185191546,0
+USTB.US,D,20200814,000000,51.153,51.1689,51.1192,51.158,1042.6875565909,0
+USTB.US,D,20200817,000000,51.152,51.1829,51.0952,51.1709,36109.33487165,0
+USTB.US,D,20200818,000000,51.1052,51.2117,51.1052,51.1779,5569.0364294218,0
+USTB.US,D,20200819,000000,51.1242,51.2117,51.1042,51.1042,5031.6203959188,0
+USTB.US,D,20200820,000000,51.1709,51.1879,51.144,51.1879,2371.6621590665,0
+USTB.US,D,20200821,000000,51.153,51.2416,51.144,51.2017,4741.3152862322,0
+USTB.US,D,20200824,000000,51.2317,51.3212,51.1769,51.2416,15234.488904872,0
+USTB.US,D,20200825,000000,51.2317,51.2615,51.1629,51.1629,10524.313613105,0
+USTB.US,D,20200826,000000,51.2167,51.2167,51.145,51.1679,2136.6054266559,0
+USTB.US,D,20200827,000000,51.2406,51.2406,51.153,51.1679,1697.6319562992,0
+USTB.US,D,20200828,000000,51.1919,51.2217,51.1919,51.2157,5353.0655000702,0
+USTB.US,D,20200831,000000,51.1939,51.2436,51.1829,51.2267,22606.631465393,0
+USTB.US,D,20200901,000000,51.2117,51.2416,50.9061,51.2117,11663.434700941,0
+USTB.US,D,20200902,000000,51.2714,51.2814,51.2655,51.2814,1119.0307688268,0
+USTB.US,D,20200903,000000,51.2416,51.2714,51.1919,51.2376,8727.2345777087,0
+USTB.US,D,20200904,000000,51.2516,51.2536,51.1829,51.2376,99471.18747963,0
+USTB.US,D,20200908,000000,51.2017,51.2127,51.1919,51.1919,2323.4453934438,0
+USTB.US,D,20200909,000000,51.134,51.1929,51.1242,51.1879,106663.52168501,0
+USTB.US,D,20200910,000000,51.2017,51.2117,51.1629,51.1629,107765.47568268,0
+USTB.US,D,20200911,000000,51.1919,51.2117,51.1829,51.2067,106839.31197635,0
+USTB.US,D,20200914,000000,51.2217,51.4308,51.1929,51.2217,130446.44132841,0
+USTB.US,D,20200915,000000,51.2117,51.2317,51.2007,51.2117,107529.41443433,0
+USTB.US,D,20200916,000000,51.2605,51.4506,51.2317,51.2406,133294.244048,0
+USTB.US,D,20200917,000000,51.2814,51.2814,51.2317,51.2516,190647.08224025,0
+USTB.US,D,20200918,000000,51.2247,51.2317,51.2017,51.2267,191071.99248731,0
+USTB.US,D,20200921,000000,51.2207,51.4108,51.2017,51.2317,197852.475153,0
+USTB.US,D,20200922,000000,51.2516,51.2615,51.2406,51.2516,185594.36700938,0
+USTB.US,D,20200923,000000,51.2317,51.2317,51.1629,51.1779,188557.68906327,0
+USTB.US,D,20200924,000000,51.1829,51.1919,51.1629,51.1679,184817.87617966,0
+USTB.US,D,20200925,000000,51.1739,51.4905,51.153,51.153,193052.89794164,0
+USTB.US,D,20200928,000000,51.144,51.151,51.1262,51.149,89629.944712847,0
+USTB.US,D,20200929,000000,51.1729,51.1779,51.153,51.1679,122174.25247627,0
+USTB.US,D,20200930,000000,51.2017,51.2117,51.1919,51.1939,91259.269584514,0
+USTB.US,D,20201001,000000,51.2117,51.2466,51.2037,51.2037,21886.393528904,0
+USTB.US,D,20201002,000000,51.2097,51.4009,51.1997,51.2317,13056.698324247,0
+USTB.US,D,20201005,000000,51.1919,51.2117,51.1829,51.1919,24142.536353666,0
+USTB.US,D,20201006,000000,51.2336,51.2516,51.2147,51.2167,2740.3195128901,0
+USTB.US,D,20201007,000000,51.2356,51.6238,51.2307,51.2307,15489.635956292,0
+USTB.US,D,20201008,000000,51.2386,51.2556,51.2386,51.2506,1332.9926662776,0
+USTB.US,D,20201009,000000,51.2655,51.2954,51.2456,51.2605,6279.2292064062,0
+USTB.US,D,20201012,000000,51.2356,51.2754,51.2356,51.2704,2103.4564002903,0
+USTB.US,D,20201013,000000,51.2954,51.3252,51.1958,51.2556,209824.29625073,0
+USTB.US,D,20201014,000000,51.2754,51.2844,51.2456,51.2456,6039.1498942432,0
+USTB.US,D,20201015,000000,51.2655,51.2754,51.2456,51.2565,2443.9873075006,0
+USTB.US,D,20201016,000000,51.2556,51.2754,51.2456,51.2456,6260.1434033472,0
+USTB.US,D,20201019,000000,51.2456,51.2456,51.2057,51.2057,1576.085526292,0
+USTB.US,D,20201020,000000,51.2556,51.2556,51.2356,51.2516,6114.4885905286,0
+USTB.US,D,20201021,000000,51.2655,51.2854,51.2466,51.2854,4246.088922649,0
+USTB.US,D,20201022,000000,51.2854,51.3252,51.2764,51.3053,88446.62492319,0
+USTB.US,D,20201023,000000,51.2854,51.3053,51.2556,51.2655,7973.847614854,0
+USTB.US,D,20201026,000000,51.2954,51.2954,51.2734,51.2754,4328.4592305878,0
+USTB.US,D,20201027,000000,51.2655,51.2854,51.2456,51.2456,2564.5292215573,0
+USTB.US,D,20201028,000000,51.2655,51.2655,51.2366,51.2446,3708.672889146,0
+USTB.US,D,20201029,000000,51.2556,51.2655,51.2456,51.2506,4090.3889503257,0
+USTB.US,D,20201030,000000,51.2356,51.2556,51.2157,51.2556,4705.1527120151,0
+USTB.US,D,20201102,000000,51.2655,51.2754,51.2396,51.2655,9116.9867664922,0
+USTB.US,D,20201103,000000,51.2575,51.2605,51.2556,51.2605,1005.5204664234,0
+USTB.US,D,20201104,000000,51.3431,51.3651,51.3352,51.3451,5911.5763685331,0
+USTB.US,D,20201105,000000,51.3163,51.3441,51.3163,51.3302,1359.1100809899,0
+USTB.US,D,20201106,000000,51.3133,51.3252,51.3053,51.3153,2690.0937153665,0
+USTB.US,D,20201109,000000,51.3252,51.3551,51.3053,51.3551,6719.2071927133,0
+USTB.US,D,20201110,000000,51.3551,51.3551,51.3411,51.3551,3802.09287254,0
+USTB.US,D,20201111,000000,51.3551,51.3701,51.3252,51.3252,2074.3254377266,0
+USTB.US,D,20201112,000000,51.2914,51.2914,51.2754,51.2904,3253.6271635818,0
+USTB.US,D,20201113,000000,51.2954,51.2954,51.2954,51.2954,1392.2591073555,0
+USTB.US,D,20201116,000000,51.2954,51.3053,51.2754,51.2954,9383.1834933675,0
+USTB.US,D,20201117,000000,51.3252,51.3352,51.3053,51.3342,2486.1769774205,0
+USTB.US,D,20201118,000000,51.3651,51.3651,51.3401,51.3401,23130.98879154,0
+USTB.US,D,20201119,000000,51.3451,51.375,51.3451,51.375,5057.7378106311,0
+USTB.US,D,20201120,000000,51.375,51.3949,51.375,51.3849,6121.5202021819,0
+USTB.US,D,20201123,000000,51.3949,51.3949,51.3651,51.3849,23937.61509977,0
+USTB.US,D,20201124,000000,51.4058,51.4248,51.2356,51.4098,10760.374861466,0
+USTB.US,D,20201125,000000,51.4148,51.4248,51.3849,51.4138,3519.8238904571,0
+USTB.US,D,20201127,000000,51.4248,51.4248,51.376,51.4118,3410.3316518555,0
+USTB.US,D,20201130,000000,51.4248,51.4298,51.4049,51.4238,4106.4612055333,0
+USTB.US,D,20201201,000000,51.4248,51.4446,51.3949,51.4348,24708.078833782,0
+USTB.US,D,20201202,000000,51.4546,51.4596,51.3949,51.4596,5506.7564404925,0
+USTB.US,D,20201203,000000,51.4995,51.5343,51.4795,51.5193,58254.893515776,0
+USTB.US,D,20201204,000000,51.5064,51.5143,51.4646,51.5044,9057.7203254143,0
+USTB.US,D,20201207,000000,51.5044,51.5333,51.4945,51.5094,4563.5159629984,0
+USTB.US,D,20201208,000000,51.5243,51.5393,51.4546,51.5173,4031.1225092478,0
+USTB.US,D,20201209,000000,51.3023,51.3023,51.2804,51.2834,1625.3068078652,0
+USTB.US,D,20201210,000000,51.3143,51.3153,51.2954,51.3133,3764.9257823725,0
+USTB.US,D,20201211,000000,51.3342,51.3401,51.3292,51.3342,2010.0364168963,0
+USTB.US,D,20201214,000000,51.3302,51.3352,51.3153,51.3252,3461.5619653297,0
+USTB.US,D,20201215,000000,51.3551,51.3651,51.3541,51.3561,2539.4163227955,0
+USTB.US,D,20201216,000000,51.2326,51.2356,51.2307,51.2307,1725.7584029125,0
+USTB.US,D,20201217,000000,51.2257,51.2307,51.1669,51.2187,7659.434122356,0
+USTB.US,D,20201218,000000,51.2147,51.2157,51.2147,51.2157,532.39345375064,0
+USTB.US,D,20201221,000000,51.1958,51.2297,51.1819,51.1958,2935.1956072819,0
+USTB.US,D,20201222,000000,51.2456,51.2456,51.2157,51.2307,3755.8851388182,0
+USTB.US,D,20201223,000000,51.2257,51.2356,51.2067,51.2356,2128.5692990521,0
+USTB.US,D,20201224,000000,51.2605,51.2605,51.2605,51.2605,459.06378936612,0
+USTB.US,D,20201228,000000,51.2356,51.2954,51.2356,51.2854,19948.682260442,0
+USTB.US,D,20201229,000000,51.2944,51.3651,51.1769,51.2605,26119.423744197,0
+USTB.US,D,20201230,000000,51.2854,51.2954,51.2854,51.2954,2143.6370383092,0
+USTB.US,D,20201231,000000,51.3004,51.3053,51.2854,51.3053,5583.0996527285,0
+USTB.US,D,20210104,000000,51.2854,51.3103,51.2854,51.3103,4048.1992804058,0
+USTB.US,D,20210105,000000,51.3133,51.3352,51.1958,51.3073,7667.4702499597,0
+USTB.US,D,20210106,000000,51.3103,51.3103,51.2974,51.3053,623.80440524368,0
+USTB.US,D,20210107,000000,51.2964,51.3153,51.2854,51.3004,5063.764906334,0
+USTB.US,D,20210108,000000,51.3153,51.3352,51.2854,51.3053,83619.925781167,0
+USTB.US,D,20210111,000000,51.3053,51.3153,51.2984,51.3004,4111.4837852856,0
+USTB.US,D,20210112,000000,51.2854,51.3053,51.2854,51.2954,5656.429317113,0
+USTB.US,D,20210113,000000,51.3053,51.3451,51.2854,51.3004,8079.3217896536,0
+USTB.US,D,20210114,000000,51.3401,51.3551,51.3252,51.3352,3076.8323562985,0
+USTB.US,D,20210115,000000,51.3551,51.3651,51.3252,51.3252,23033.550744344,0
+USTB.US,D,20210119,000000,51.3352,51.3571,51.3153,51.3391,3266.6858709379,0
+USTB.US,D,20210120,000000,51.375,51.3849,51.3501,51.3601,2273.2195959202,0
+USTB.US,D,20210121,000000,51.3651,51.375,51.3451,51.3501,1706.6725998535,0
+USTB.US,D,20210122,000000,51.3153,51.3949,51.3153,51.3651,7103.9368017444,0
+USTB.US,D,20210125,000000,51.3352,51.3651,51.3352,51.3551,22027.02576197,0
+USTB.US,D,20210126,000000,51.3701,51.3701,51.3651,51.3651,502.25797523646,0
+USTB.US,D,20210127,000000,51.375,51.375,51.3541,51.3641,3471.6071248344,0
+USTB.US,D,20210128,000000,51.3849,51.6338,51.3601,51.3601,16843.72345753,0
+USTB.US,D,20210129,000000,51.3551,51.3621,51.3352,51.3551,2882.9607778573,0
+USTB.US,D,20210201,000000,51.3551,51.4049,51.3551,51.3849,3313.8981206101,0
+USTB.US,D,20210202,000000,51.4049,51.594,51.3849,51.4049,22480.062455633,0
+USTB.US,D,20210203,000000,51.3949,51.4348,51.3949,51.4098,8078.3172737032,0
+USTB.US,D,20210204,000000,51.4148,51.4646,51.3959,51.4198,127613.70634808,0
+USTB.US,D,20210205,000000,51.4248,51.4546,51.4148,51.4198,10485.137491036,0
+USTB.US,D,20210208,000000,51.4446,51.4446,51.4248,51.4348,2618.7730828829,0
+USTB.US,D,20210209,000000,51.4446,51.4546,51.4298,51.4446,21841.190311133,0
+USTB.US,D,20210210,000000,51.3849,51.4148,51.3849,51.4049,6487.1640081541,0
+USTB.US,D,20210211,000000,51.4168,51.4168,51.4049,51.4049,1150.1707632915,0
+USTB.US,D,20210212,000000,51.4238,51.4238,51.4049,51.4148,3606.2122621978,0
+USTB.US,D,20210216,000000,51.3949,51.3949,51.3591,51.3651,8041.1501835357,0
+USTB.US,D,20210217,000000,51.3651,51.4248,51.3651,51.4248,7884.4456952619,0
+USTB.US,D,20210218,000000,51.3949,51.3949,51.3849,51.3949,1251.6268742892,0
+USTB.US,D,20210219,000000,51.3939,51.3939,51.375,51.375,4726.2475469751,0
+USTB.US,D,20210222,000000,51.375,51.3849,51.3551,51.3601,3058.75106919,0
+USTB.US,D,20210223,000000,51.3551,51.3849,51.3451,51.3849,28440.86010574,0
+USTB.US,D,20210224,000000,51.3451,51.375,51.3401,51.375,3584.1129112874,0
+USTB.US,D,20210225,000000,51.3252,51.3252,51.2615,51.2615,4768.4372168949,0
+USTB.US,D,20210226,000000,51.2456,51.2456,51.2257,51.2406,9901.5137238115,0
+USTB.US,D,20210301,000000,51.3053,51.3302,51.3053,51.3192,30177.668184107,0
+USTB.US,D,20210302,000000,51.3352,51.3352,51.3242,51.3252,7004.4897226476,0
+USTB.US,D,20210303,000000,51.3153,51.3292,51.2954,51.3053,3107.9723507632,0
+USTB.US,D,20210304,000000,51.2834,51.2854,51.2834,51.2854,859.86565360481,0
+USTB.US,D,20210305,000000,51.2854,51.3252,51.2536,51.3053,7052.7064882703,0
+USTB.US,D,20210308,000000,51.2754,51.2754,51.2307,51.2307,3342.0245672234,0
+USTB.US,D,20210309,000000,51.2754,51.2764,51.2556,51.2556,2084.3705972313,0
+USTB.US,D,20210310,000000,51.2556,51.2954,51.2556,51.2824,6247.084695991,0
+USTB.US,D,20210311,000000,51.2466,51.2466,51.2356,51.2366,1936.7067525118,0
+USTB.US,D,20210312,000000,51.2077,51.2157,51.1958,51.2117,3546.9458211199,0
+USTB.US,D,20210315,000000,51.1958,51.2057,51.1958,51.2057,21370.072330361,0
+USTB.US,D,20210316,000000,51.2257,51.2257,51.1958,51.2057,3651.415479969,0
+USTB.US,D,20210317,000000,51.1869,51.2406,51.1829,51.2406,3238.5594243247,0
+USTB.US,D,20210318,000000,51.1629,51.1809,51.153,51.153,4263.165693807,0
+USTB.US,D,20210319,000000,51.1719,51.2057,51.1719,51.2007,4819.667530369,0
+USTB.US,D,20210322,000000,51.2007,51.2097,51.1909,51.2057,2118.5241395474,0
+USTB.US,D,20210323,000000,51.2147,51.2157,51.2007,51.2007,1992.9596457383,0
+USTB.US,D,20210324,000000,51.2307,51.2356,51.2257,51.2257,1677.5416372898,0
+USTB.US,D,20210325,000000,51.2257,51.2356,51.2257,51.2356,3531.8780818628,0
+USTB.US,D,20210326,000000,51.2307,51.2366,51.2257,51.2366,2676.0304920598,0
+USTB.US,D,20210329,000000,51.2057,51.2157,51.2057,51.2157,638.87214450077,0
+USTB.US,D,20210330,000000,51.2157,51.2157,51.1958,51.2097,79221.150434046,0
+USTB.US,D,20210331,000000,51.2356,51.2536,51.2267,51.2406,6146.6331009438,0
+USTB.US,D,20210401,000000,51.2506,51.2506,51.2506,51.2506,727.26954814239,0
+USTB.US,D,20210405,000000,51.2356,51.2546,51.2307,51.2406,4439.9605010903,0
+USTB.US,D,20210406,000000,51.2556,51.2854,51.2556,51.2704,3747.8490112144,0
+USTB.US,D,20210407,000000,51.3004,51.3153,51.2954,51.2954,1477.6429631457,0
+USTB.US,D,20210408,000000,51.3252,51.3252,51.3103,51.3153,1792.0564556437,0
+USTB.US,D,20210409,000000,51.3153,51.3342,51.3053,51.3302,26822.584909528,0
+USTB.US,D,20210412,000000,51.3004,51.3013,51.2655,51.2854,3742.8264314621,0
+USTB.US,D,20210413,000000,51.3242,51.3391,51.3242,51.3391,3553.9774327732,0
+USTB.US,D,20210414,000000,51.3053,51.3451,51.2964,51.3302,6170.7414837551,0
+USTB.US,D,20210415,000000,51.3451,51.3949,51.3153,51.3651,8795.5416623408,0
+USTB.US,D,20210416,000000,51.3361,51.3451,51.3302,51.3401,3931.675430151,0
+USTB.US,D,20210419,000000,51.3451,51.3451,51.3153,51.3352,10624.765208152,0
+USTB.US,D,20210420,000000,51.3182,51.3302,51.3182,51.3302,466.09540101943,0
+USTB.US,D,20210421,000000,51.3541,51.3601,51.3541,51.3601,2947.2497986875,0
+USTB.US,D,20210422,000000,51.3551,51.4098,51.3551,51.375,10534.358772609,0
+USTB.US,D,20210423,000000,51.3869,51.4248,51.3799,51.3899,3167.2387918411,0
+USTB.US,D,20210426,000000,51.3849,51.3949,51.376,51.3799,2939.2136710837,0
+USTB.US,D,20210427,000000,51.3849,51.4138,51.3661,51.372,13992.907190088,0
+USTB.US,D,20210428,000000,51.3839,51.3849,51.375,51.3849,2045.1944751629,0
+USTB.US,D,20210429,000000,51.3849,51.5542,51.3849,51.3999,121571.54290598,0
+USTB.US,D,20210430,000000,51.4049,51.4348,51.3999,51.3999,4483.1546869606,0
+USTB.US,D,20210503,000000,51.4078,51.4646,51.4068,51.4546,4942.2184763267,0
+USTB.US,D,20210504,000000,51.4248,51.4248,51.3949,51.3999,3731.7767560069,0
+USTB.US,D,20210505,000000,51.375,51.4348,51.2704,51.2954,982387.46859994,0
+USTB.US,D,20210506,000000,51.3401,51.3849,51.3053,51.372,3321.9342482139,0
+USTB.US,D,20210507,000000,51.3849,51.4845,51.3849,51.4556,8167.7191932953,0
+USTB.US,D,20210510,000000,51.4446,51.4446,51.3651,51.3651,20092.328041359,0
+USTB.US,D,20210511,000000,51.3501,51.3501,51.3252,51.3401,2326.4589412953,0
+USTB.US,D,20210512,000000,51.3451,51.3451,51.2954,51.3103,1483.6700588485,0
+USTB.US,D,20210513,000000,51.3451,51.3551,51.3262,51.3401,3564.0225922779,0
+USTB.US,D,20210514,000000,51.3671,51.3849,51.3601,51.3701,2750.3646723948,0
+USTB.US,D,20210517,000000,51.2954,51.3949,51.2954,51.371,66840.491344468,0
+USTB.US,D,20210518,000000,51.374,51.375,51.3352,51.3352,24398.687921037,0
+USTB.US,D,20210519,000000,51.3551,51.3551,51.3053,51.3262,2091.4022088846,0
+USTB.US,D,20210520,000000,51.3601,51.4446,51.3601,51.4446,31403.177643684,0
+USTB.US,D,20210521,000000,51.3949,51.3949,51.3601,51.3701,1846.3003169692,0
+USTB.US,D,20210524,000000,51.375,51.4049,51.375,51.3899,3731.7767560069,0
+USTB.US,D,20210525,000000,51.376,51.4546,51.375,51.4446,9919.59501092,0
+USTB.US,D,20210526,000000,51.4049,51.4348,51.4049,51.4298,631.84053284746,0
+USTB.US,D,20210527,000000,51.4436,51.4646,51.4128,51.4397,4477.1275912578,0
+USTB.US,D,20210528,000000,51.4388,51.4646,51.4308,51.4496,5699.6235029833,0
+USTB.US,D,20210601,000000,51.4436,51.4546,51.4318,51.4546,2755.3872521472,0
+USTB.US,D,20210602,000000,51.4446,51.4746,51.4446,51.4446,40633.67471258,0
+USTB.US,D,20210603,000000,51.4248,51.4446,51.4158,51.4348,2104.4609162408,0
+USTB.US,D,20210604,000000,51.4736,51.4845,51.4596,51.4596,865.89274930765,0
+USTB.US,D,20210607,000000,51.4248,51.4646,51.4248,51.4546,3363.1194021833,0
+USTB.US,D,20210608,000000,51.4845,51.6338,51.4546,51.5243,20568.468601883,0
+USTB.US,D,20210609,000000,51.5343,51.5542,51.5243,51.5343,39044.530478932,0
+USTB.US,D,20210610,000000,51.4845,51.5193,51.4746,51.4985,14144.589098609,0
+USTB.US,D,20210611,000000,51.5143,51.5143,51.4955,51.5044,7935.676008736,0
+USTB.US,D,20210614,000000,51.4746,51.4845,51.4696,51.4755,79364.796214964,0
+USTB.US,D,20210615,000000,51.4795,51.4945,51.4546,51.4845,20629.744074862,0
+USTB.US,D,20210616,000000,51.4855,51.4945,51.3571,51.4248,7808.102483026,0
+USTB.US,D,20210617,000000,51.4148,51.4298,51.4049,51.4298,2678.0395239608,0
+USTB.US,D,20210618,000000,51.3899,51.3949,51.3451,51.3899,17209.367263502,0
+USTB.US,D,20210621,000000,51.3651,51.4049,51.3651,51.3999,8149.6379061867,0
+USTB.US,D,20210622,000000,51.4238,51.4248,51.4148,51.4198,4725.2430310246,0
+USTB.US,D,20210623,000000,51.4348,51.4388,51.4248,51.4298,4969.3404069895,0
+USTB.US,D,20210624,000000,51.4248,51.4388,51.4248,51.4268,8871.8848745768,0
+USTB.US,D,20210625,000000,51.4446,51.4746,51.4248,51.4348,14205.864571588,0
+USTB.US,D,20210628,000000,51.4546,51.4546,51.4446,51.4496,3240.5684562256,0
+USTB.US,D,20210629,000000,51.4596,51.4646,51.4546,51.4626,3812.1380320447,0
+USTB.US,D,20210630,000000,51.4546,51.4746,51.4546,51.4746,5321.9255056055,0
+USTB.US,D,20210701,000000,51.4646,51.4746,51.4646,51.4746,763.43212235941,0
+USTB.US,D,20210702,000000,51.5143,51.5153,51.4945,51.5143,2415.8608608874,0
+USTB.US,D,20210706,000000,51.5044,51.5243,51.4945,51.5243,8671.9862004327,0
+USTB.US,D,20210707,000000,51.5353,51.5532,51.5243,51.5443,4036.1450890002,0
+USTB.US,D,20210708,000000,51.5542,51.5641,51.5452,51.5592,5027.6023321169,0
+USTB.US,D,20210709,000000,51.5542,51.5542,51.5243,51.5363,27629.211217757,0
+USTB.US,D,20210712,000000,51.5243,51.5363,51.5243,51.5293,6033.1227985403,0
+USTB.US,D,20210713,000000,51.5054,51.5443,51.4945,51.5094,14184.769736628,0
+USTB.US,D,20210714,000000,51.5443,51.5532,51.4945,51.5143,20360.533800135,0
+USTB.US,D,20210715,000000,51.5383,51.5542,51.5373,51.5443,3755.8851388182,0
+USTB.US,D,20210716,000000,51.5293,51.5443,51.5243,51.5243,9343.0028553486,0
+USTB.US,D,20210719,000000,51.5343,51.5443,51.5143,51.5243,5853.3144434057,0
+USTB.US,D,20210720,000000,51.5661,51.5731,51.5502,51.5542,3834.2373829551,0
+USTB.US,D,20210721,000000,51.5582,51.5741,51.5443,51.5641,17332.92272541,0
+USTB.US,D,20210722,000000,51.583,51.594,51.5741,51.584,4173.763774215,0
+USTB.US,D,20210723,000000,51.5751,51.581,51.4746,51.5343,192547.62641855,0
+USTB.US,D,20210726,000000,51.5273,51.5443,51.5143,51.5293,17705.598143036,0
+USTB.US,D,20210727,000000,51.5343,51.6935,51.5143,51.5522,25079.749735457,0
+USTB.US,D,20210728,000000,51.5443,51.5542,51.5243,51.5443,7244.5690348107,0
+USTB.US,D,20210729,000000,51.5542,51.584,51.5542,51.5691,7764.9082971556,0
+USTB.US,D,20210730,000000,51.5701,51.5741,51.5701,51.5741,211.95286554978,0
+USTB.US,D,20210802,000000,51.594,51.594,51.5741,51.582,34097.289422853,0
+USTB.US,D,20210803,000000,51.6238,51.6238,51.584,51.595,8777.4603752323,0
+USTB.US,D,20210804,000000,51.5741,51.5741,51.5641,51.5641,1973.8738426793,0
+USTB.US,D,20210805,000000,51.5443,51.5592,51.5443,51.5542,3614.2483898015,0
+USTB.US,D,20210806,000000,51.5343,51.5443,51.5343,51.5343,1074.832067006,0
+USTB.US,D,20210809,000000,51.4446,51.4546,51.4348,51.4348,2615.7595350315,0
+USTB.US,D,20210810,000000,51.4348,51.4348,51.3949,51.4098,15176.226979745,0
+USTB.US,D,20210811,000000,51.4248,51.4446,51.4248,51.4446,27146.03904558,0
+USTB.US,D,20210812,000000,51.4536,51.4646,51.4348,51.4546,2835.748528185,0
+USTB.US,D,20210813,000000,51.4746,51.4746,51.4646,51.4746,3279.7445782941,0
+USTB.US,D,20210816,000000,51.5143,51.5143,51.4676,51.4746,3595.1625867426,0
+USTB.US,D,20210817,000000,51.4486,51.4546,51.4486,51.4546,3001.4936600131,0
+USTB.US,D,20210818,000000,51.4646,51.4646,51.4397,51.4397,1450.5210324829,0
+USTB.US,D,20210819,000000,51.4746,51.4746,51.4546,51.4646,4810.6268868148,0
+USTB.US,D,20210820,000000,51.4656,51.4945,51.4656,51.4795,6639.850432626,0
+USTB.US,D,20210823,000000,51.7732,51.7732,51.4746,51.4795,5289.7809951904,0
+USTB.US,D,20210824,000000,51.4945,51.4945,51.4795,51.4795,5756.8809121603,0
+USTB.US,D,20210825,000000,51.4646,51.6537,51.4148,51.4596,64206.650522328,0
+USTB.US,D,20210826,000000,51.4845,51.5393,51.4446,51.4596,19427.338482146,0
+USTB.US,D,20210827,000000,51.4835,51.604,51.4835,51.5393,13237.511195332,0
+USTB.US,D,20210830,000000,51.5044,51.5243,51.4945,51.5094,2077.338985578,0
+USTB.US,D,20210831,000000,51.5443,51.5641,51.5243,51.5641,6851.8032981757,0
+USTB.US,D,20210901,000000,51.5343,51.584,51.4945,51.5094,2710.1840343759,0
+USTB.US,D,20210902,000000,51.5592,51.5741,51.5542,51.5542,26159.604382216,0
+USTB.US,D,20210903,000000,51.5631,51.5641,51.5293,51.5492,2511.2898761823,0
+USTB.US,D,20210907,000000,51.5044,51.5641,51.5044,51.5641,14469.047750612,0
+USTB.US,D,20210908,000000,51.5542,51.5542,51.5143,51.5293,3365.1284340843,0
+USTB.US,D,20210909,000000,51.4945,51.5243,51.4656,51.5044,6757.3787988313,0
+USTB.US,D,20210910,000000,51.4746,51.5343,51.4746,51.4885,12243.040404364,0
+USTB.US,D,20210913,000000,51.4576,51.4945,51.4348,51.4746,3371.1555297871,0
+USTB.US,D,20210914,000000,51.375,51.4945,51.375,51.4795,4326.4501986868,0
+USTB.US,D,20210915,000000,51.4945,51.5044,51.4516,51.4746,5654.420285212,0
+USTB.US,D,20210916,000000,51.4845,51.5133,51.4696,51.4845,7443.4631930043,0
+USTB.US,D,20210917,000000,51.5143,51.5143,51.4218,51.4496,5110.9771560062,0
+USTB.US,D,20210920,000000,51.4258,51.4646,51.4248,51.4596,10388.703959791,0
+USTB.US,D,20210921,000000,51.4446,51.4666,51.4446,51.4546,1692.6093765469,0
+USTB.US,D,20210922,000000,51.4546,51.4686,51.4496,51.4646,5471.598382226,0
+USTB.US,D,20210923,000000,51.4736,51.4746,51.4268,51.4496,4806.6088230129,0
+USTB.US,D,20210924,000000,51.4436,51.4436,51.4298,51.4298,1002.506918572,0
+USTB.US,D,20210927,000000,51.3879,51.4148,51.3879,51.3999,1148.1617313905,0
+USTB.US,D,20210928,000000,51.3939,51.3949,51.3651,51.3849,4376.6759962105,0
+USTB.US,D,20210929,000000,51.3949,51.4348,51.3949,51.4049,69465.291523053,0
+USTB.US,D,20210930,000000,51.4746,51.4746,51.3849,51.4158,11993.920448647,0
+USTB.US,D,20211001,000000,51.4795,51.4895,51.4248,51.4895,10060.227243986,0
+USTB.US,D,20211004,000000,51.4596,51.4835,51.156,51.3551,86366.27238976,0
+USTB.US,D,20211005,000000,51.4348,51.4596,51.4148,51.4298,3068.7962286947,0
+USTB.US,D,20211006,000000,51.4248,51.5462,51.3651,51.4308,16351.510641798,0
+USTB.US,D,20211007,000000,51.4446,51.4446,51.3949,51.4098,7243.5645188602,0
+USTB.US,D,20211008,000000,51.4148,51.4148,51.3551,51.375,11568.005685646,0
+USTB.US,D,20211011,000000,51.3601,51.3631,51.3491,51.3491,1084.8772265107,0
+USTB.US,D,20211012,000000,51.6537,51.6537,51.3361,51.3551,8887.9571297843,0
+USTB.US,D,20211013,000000,51.3551,51.375,51.3352,51.3551,9522.8112104832,0
+USTB.US,D,20211014,000000,51.3651,51.3651,51.3252,51.3551,14639.815462192,0
+USTB.US,D,20211015,000000,51.3561,51.3651,51.3352,51.3352,6543.4169013806,0
+USTB.US,D,20211018,000000,51.3153,51.3342,51.2854,51.3272,2376.6847388189,0
+USTB.US,D,20211019,000000,51.3451,51.3501,51.2655,51.3202,35824.052341715,0
+USTB.US,D,20211020,000000,51.3541,51.3551,51.3153,51.3302,11220.443166782,0
+USTB.US,D,20211021,000000,51.2854,51.3352,51.2754,51.2904,12541.381641654,0
+USTB.US,D,20211022,000000,51.2754,51.2854,51.2556,51.2704,4010.0276742879,0
+USTB.US,D,20211025,000000,51.3153,51.3352,51.2854,51.3063,8485.1462336447,0
+USTB.US,D,20211026,000000,51.3153,51.3153,51.2854,51.3053,5734.7815612499,0
+USTB.US,D,20211027,000000,51.3352,51.3352,51.3053,51.3143,2184.8221922786,0
+USTB.US,D,20211028,000000,51.3242,51.3252,51.2854,51.3004,2507.2718123804,0
+USTB.US,D,20211029,000000,51.3153,51.3352,51.2944,51.3153,93005.118306436,0
+USTB.US,D,20211101,000000,51.2954,51.3053,51.2456,51.2954,23051.632031452,0
+USTB.US,D,20211102,000000,51.3451,51.3651,51.3451,51.3551,27617.157026352,0
+USTB.US,D,20211103,000000,51.3053,51.3352,51.2754,51.3202,4015.0502540402,0
+USTB.US,D,20211104,000000,51.3651,51.4248,51.3651,51.4238,26359.50305636,0
+USTB.US,D,20211105,000000,51.3899,51.4298,51.3899,51.4298,3804.1019044409,0
+USTB.US,D,20211108,000000,51.3451,51.3451,51.2864,51.3093,28470.995584254,0
+USTB.US,D,20211109,000000,51.3551,51.3641,51.3252,51.3401,6883.9478085909,0
+USTB.US,D,20211110,000000,51.2854,51.4845,51.2556,51.2655,1197156.9968749,0
+USTB.US,D,20211111,000000,51.2556,51.4198,51.2267,51.2456,575021.09262491,0
+USTB.US,D,20211112,000000,51.2376,51.2754,51.2356,51.2556,39278.582695392,0
+USTB.US,D,20211115,000000,51.2754,51.2754,51.2317,51.2446,9321.9080203886,0
+USTB.US,D,20211116,000000,51.2057,51.4049,51.2057,51.2556,40386.563788763,0
+USTB.US,D,20211117,000000,51.2635,51.2854,51.2356,51.2556,11298.795410919,0
+USTB.US,D,20211118,000000,51.2416,51.2954,51.2416,51.2754,14719.17222228,0
+USTB.US,D,20211119,000000,51.3004,51.3153,51.2556,51.2556,13344.994402033,0
+USTB.US,D,20211122,000000,51.2456,51.2556,51.2107,51.2107,12280.207494531,0
+USTB.US,D,20211123,000000,51.2257,51.2257,51.1958,51.1987,9130.0454738483,0
+USTB.US,D,20211124,000000,51.2157,51.2257,51.162,51.1869,22517.229545801,0
+USTB.US,D,20211126,000000,51.375,51.375,51.2356,51.2356,4080.343790821,0
+USTB.US,D,20211129,000000,51.2057,51.2754,51.2057,51.2456,9138.0816014521,0
+USTB.US,D,20211130,000000,51.3053,51.3053,51.2157,51.2317,13473.572443693,0
+USTB.US,D,20211201,000000,51.2247,51.2257,51.1919,51.2157,132428.3512987,0
+USTB.US,D,20211202,000000,51.2207,51.2326,51.2157,51.2287,1943.7383641651,0
+USTB.US,D,20211203,000000,51.2137,51.2565,51.2137,51.2506,5296.8126068437,0
+USTB.US,D,20211206,000000,51.2157,51.2456,51.2057,51.2207,12815.614496133,0
+USTB.US,D,20211207,000000,51.2446,51.2456,51.2057,51.2207,9333.9622117943,0
+USTB.US,D,20211208,000000,51.2007,51.2157,51.1958,51.2107,7306.84902374,0
+USTB.US,D,20211209,000000,51.1958,51.1958,50.9878,51.0176,17892.438109824,0
+USTB.US,D,20211210,000000,51.0275,51.0873,51.0275,51.0833,22389.656020091,0
+USTB.US,D,20211213,000000,51.0475,51.0873,51.0375,51.0624,12283.221042383,0
+USTB.US,D,20211214,000000,51.0375,51.0674,50.948,51.0525,24198.789246892,0
+USTB.US,D,20211215,000000,51.0176,51.0714,51.0176,51.0714,26607.618496127,0
+USTB.US,D,20211216,000000,50.9878,51.0275,50.9878,51.0027,11545.906334736,0
+USTB.US,D,20211217,000000,51.0077,51.0077,50.9778,50.9828,10231.999471517,0
+USTB.US,D,20211220,000000,50.9977,51.0475,50.9578,50.9778,33619.139830427,0
+USTB.US,D,20211221,000000,50.9588,50.9977,50.948,50.9878,51596.961796041,0
+USTB.US,D,20211222,000000,50.9977,51.3053,50.948,50.9828,66852.545535873,0
+USTB.US,D,20211223,000000,50.9778,51.0265,50.9778,50.9977,25862.267660876,0
+USTB.US,D,20211227,000000,50.948,51.0077,50.948,50.9937,26272.110168669,0
+USTB.US,D,20211228,000000,51.0027,51.0873,50.9887,51.0126,22751.281762261,0
+USTB.US,D,20211229,000000,50.9678,51.0077,50.9678,51.0027,10864.844520315,0
+USTB.US,D,20211230,000000,50.9778,51.0176,50.9778,51.0126,80755.046290418,0
+USTB.US,D,20211231,000000,51.0117,51.0375,51.0077,51.0176,11654.394057387,0
+USTB.US,D,20220103,000000,50.9628,50.9768,50.9598,50.9628,3466.584545082,0
+USTB.US,D,20220104,000000,50.9668,51.0275,50.9668,50.9878,49162.015132095,0
+USTB.US,D,20220105,000000,50.9828,50.9927,50.9191,50.933,4664.9720739962,0
+USTB.US,D,20220106,000000,50.9131,50.937,50.8892,50.9081,18673.951519291,0
+USTB.US,D,20220107,000000,50.8803,50.8931,50.8583,50.8882,12748.311927452,0
+USTB.US,D,20220110,000000,50.8434,50.8583,50.8285,50.8583,3965.8289724671,0
+USTB.US,D,20220111,000000,50.8434,50.8981,50.8434,50.8931,9038.6345223553,0
+USTB.US,D,20220112,000000,50.948,50.948,50.8783,50.9031,28672.903290299,0
+USTB.US,D,20220113,000000,50.9081,50.9181,50.8981,50.9131,9171.2306278177,0
+USTB.US,D,20220114,000000,50.8882,50.8981,50.8583,50.8683,6255.1208235948,0
+USTB.US,D,20220118,000000,51.0077,51.0077,50.7588,50.7648,35535.75626393,0
+USTB.US,D,20220119,000000,50.7787,50.8265,50.7787,50.7896,5654.420285212,0
+USTB.US,D,20220120,000000,50.8086,50.8185,50.7737,50.7737,12121.493974357,0
+USTB.US,D,20220121,000000,50.8265,50.8384,50.8086,50.8185,107113.54483083,0
+USTB.US,D,20220124,000000,50.7986,50.8285,50.7787,50.7986,79888.14902516,0
+USTB.US,D,20220125,000000,50.7986,50.7986,50.7757,50.7757,5896.508629276,0
+USTB.US,D,20220126,000000,50.7936,50.7986,50.6394,50.6394,15145.08698528,0
+USTB.US,D,20220127,000000,50.6492,50.6791,50.5995,50.5995,17384.153038884,0
+USTB.US,D,20220128,000000,50.6244,50.6592,50.6244,50.6592,2863.8749747983,0
+USTB.US,D,20220131,000000,50.6194,50.6791,50.6194,50.6443,22940.13076095,0
+USTB.US,D,20220201,000000,50.5995,50.6781,50.5995,50.6742,7994.9424498139,0
+USTB.US,D,20220202,000000,50.6991,50.7289,50.6801,50.709,16442.921593291,0
+USTB.US,D,20220203,000000,50.6394,50.6492,50.6304,50.6394,4989.430725999,0
+USTB.US,D,20220204,000000,50.5497,50.5597,50.5298,50.5507,3290.7942537493,0
+USTB.US,D,20220207,000000,50.5298,50.5796,50.5298,50.5647,4427.9063096846,0
+USTB.US,D,20220208,000000,50.5597,50.5597,50.491,50.5248,18180.734187609,0
+USTB.US,D,20220209,000000,50.5697,50.5697,50.5099,50.5447,12695.072582077,0
+USTB.US,D,20220210,000000,50.47,50.47,50.272,50.275,23197.286844271,0
+USTB.US,D,20220211,000000,50.3268,50.3268,50.262,50.3068,64899.766528154,0
+USTB.US,D,20220214,000000,50.2521,50.3008,50.2123,50.2571,18237.991596786,0
+USTB.US,D,20220215,000000,50.2471,50.2819,50.2421,50.262,9016.5351714449,0
+USTB.US,D,20220216,000000,50.2501,50.27,50.2222,50.27,3750.8625590659,0
+USTB.US,D,20220217,000000,50.3416,50.3416,50.2919,50.3168,3984.914775526,0
+USTB.US,D,20220218,000000,50.3098,50.3516,50.2919,50.3317,13007.477042674,0
+USTB.US,D,20220222,000000,50.277,50.2909,50.2321,50.262,5248.595841221,0
+USTB.US,D,20220223,000000,50.2321,50.272,50.2222,50.2321,4742.3198021826,0
+USTB.US,D,20220224,000000,50.1226,50.2411,50.1226,50.2222,42440.798907481,0
+USTB.US,D,20220225,000000,50.2819,50.2819,50.2023,50.267,7060.7426158741,0
+USTB.US,D,20220228,000000,50.2919,50.2919,50.1913,50.2421,7949.7392320426,0
+USTB.US,D,20220301,000000,50.3665,50.4063,50.3476,50.3665,3078.8413881995,0
+USTB.US,D,20220302,000000,50.2819,50.3118,50.2232,50.2581,17176.218237136,0
+USTB.US,D,20220303,000000,50.2421,50.2799,50.2123,50.2421,2289.2918511278,0
+USTB.US,D,20220304,000000,50.2819,50.3118,50.2571,50.277,8567.5165415835,0
+USTB.US,D,20220307,000000,50.2321,50.2321,50.1087,50.1614,8339.4914208261,0
+USTB.US,D,20220308,000000,50.0829,50.1027,49.9037,50.0629,10470.069751779,0
+USTB.US,D,20220309,000000,49.9942,50.0649,49.9185,50.0281,9610.2040981744,0
+USTB.US,D,20220310,000000,49.9435,49.9783,49.9135,49.9534,9391.2196209713,0
+USTB.US,D,20220311,000000,49.8538,49.8977,49.814,49.8538,6231.0124407835,0
+USTB.US,D,20220314,000000,49.824,49.824,49.6558,49.7006,22065.197368088,0
+USTB.US,D,20220315,000000,49.814,49.814,49.6856,49.7493,8522.3133238122,0
+USTB.US,D,20220316,000000,49.7742,49.7742,49.4676,49.6109,61409.073600261,0
+USTB.US,D,20220317,000000,49.7324,49.7742,49.7055,49.7603,8412.8210852106,0
+USTB.US,D,20220318,000000,49.7593,49.7742,49.6956,49.7653,14150.616194312,0
+USTB.US,D,20220321,000000,49.7055,49.7354,49.6209,49.6408,14622.738691034,0
+USTB.US,D,20220322,000000,49.5761,49.6159,49.5264,49.5562,42726.081437415,0
+USTB.US,D,20220323,000000,49.5861,49.6358,49.5562,49.6109,8087.3579172574,0
+USTB.US,D,20220324,000000,49.5612,49.6159,49.5562,49.5961,12263.130723373,0
+USTB.US,D,20220325,000000,49.5363,49.5562,49.4616,49.4766,4746.3378659845,0
+USTB.US,D,20220328,000000,49.4964,49.5064,49.4467,49.4626,13422.342130219,0
+USTB.US,D,20220329,000000,49.5363,49.5761,49.4865,49.5512,25582.007710694,0
+USTB.US,D,20220330,000000,49.4865,49.5413,49.4865,49.5264,5660.4473809149,0
+USTB.US,D,20220331,000000,49.5761,49.606,49.5681,49.5681,2342.5311965028,0
+USTB.US,D,20220401,000000,49.4367,49.4954,49.4367,49.4716,25242.481319434,0
+USTB.US,D,20220404,000000,49.4666,49.5164,49.4666,49.5154,45359.922259555,0
+USTB.US,D,20220405,000000,49.5313,49.5562,49.4567,49.4587,21671.427115503,0
+USTB.US,D,20220406,000000,49.4169,49.4567,49.367,49.4517,14054.182663067,0
+USTB.US,D,20220407,000000,49.4567,49.4954,49.4477,49.4726,15972.80812847,0
+USTB.US,D,20220408,000000,49.3571,49.4666,49.3571,49.387,15909.52362359,0
+USTB.US,D,20220411,000000,49.387,49.4567,49.372,49.411,5661.4518968653,0
+USTB.US,D,20220412,000000,49.4964,49.5363,49.447,49.5038,15539.861753816,0
+USTB.US,D,20220413,000000,49.5761,49.5868,49.4964,49.5661,12860.817713905,0
+USTB.US,D,20220414,000000,49.5164,49.5164,49.397,49.4317,23172.173945509,0
+USTB.US,D,20220418,000000,49.5363,49.5363,49.4069,49.4417,13243.538291035,0
+USTB.US,D,20220419,000000,49.4085,49.4151,49.2875,49.3422,6365.6175781469,0
+USTB.US,D,20220420,000000,49.2789,49.3372,49.2789,49.3372,17747.787812955,0
+USTB.US,D,20220421,000000,49.3372,49.3372,49.2377,49.2974,11035.612231895,0
+USTB.US,D,20220422,000000,49.2078,49.2974,49.2078,49.2603,19776.910032911,0
+USTB.US,D,20220425,000000,49.2775,49.3969,49.2775,49.3372,11800.048870205,0
+USTB.US,D,20220426,000000,49.367,49.4073,49.2937,49.3272,10720.194223447,0
+USTB.US,D,20220427,000000,49.3276,49.3869,49.3023,49.3023,6741.3065436237,0
+USTB.US,D,20220428,000000,49.3173,49.3271,49.2575,49.2873,15910.52813954,0
+USTB.US,D,20220429,000000,49.2277,49.2476,49.168,49.1828,31067.669316226,0
+USTB.US,D,20220502,000000,49.1182,49.158,49.1182,49.1216,14127.512327451,0
+USTB.US,D,20220503,000000,49.148,49.2028,49.1281,49.1299,22478.053423732,0
+USTB.US,D,20220504,000000,49.1281,49.245,49.0485,49.245,5034.6339437702,0
+USTB.US,D,20220505,000000,49.1779,49.178,49.0336,49.0795,29075.714186438,0
+USTB.US,D,20220506,000000,49.1281,49.1878,49.1083,49.1271,5943.7208789482,0
+USTB.US,D,20220509,000000,49.0584,49.111,49.0488,49.0783,5505.751924542,0
+USTB.US,D,20220510,000000,49.1381,49.148,49.0634,49.0983,6863.8574895814,0
+USTB.US,D,20220511,000000,49.0186,49.0883,48.9988,49.0676,9008.4990438411,0
+USTB.US,D,20220512,000000,49.0783,49.138,48.9689,49.1033,23919.533812661,0
+USTB.US,D,20220513,000000,48.9091,49.0072,48.9091,48.9499,24880.855577264,0
+USTB.US,D,20220516,000000,49.1182,49.148,49.0286,49.0833,22625.717268452,0
+USTB.US,D,20220517,000000,48.9838,49.0684,48.9788,48.9888,13474.576959644,0
+USTB.US,D,20220518,000000,48.9863,49.158,48.9689,49.0083,55116.785686498,0
+USTB.US,D,20220519,000000,49.1172,49.178,49.0187,49.0882,15063.721193292,0
+USTB.US,D,20220520,000000,49.0485,49.2575,49.0386,49.1381,41573.901642222,0
+USTB.US,D,20220523,000000,49.1182,49.1575,49.1083,49.1083,5292.7945430418,0
+USTB.US,D,20220524,000000,49.16,49.2422,49.1472,49.2277,5296.8126068437,0
+USTB.US,D,20220525,000000,49.3173,49.3372,49.2675,49.3222,6658.9362356849,0
+USTB.US,D,20220526,000000,49.377,49.387,49.3173,49.3571,84987.071989761,0
+USTB.US,D,20220527,000000,49.377,49.4367,49.3571,49.4119,9944.7079096818,0
+USTB.US,D,20220531,000000,49.4666,49.4666,49.3057,49.3668,28870.792932542,0
+USTB.US,D,20220601,000000,49.2543,49.3458,49.2543,49.2974,11155.149630002,0
+USTB.US,D,20220602,000000,49.2677,49.377,49.2677,49.372,30361.494603044,0
+USTB.US,D,20220603,000000,49.2974,49.3078,49.2874,49.3078,3502.747119299,0
+USTB.US,D,20220606,000000,49.3173,49.3173,49.2078,49.2652,18055.1696938,0
+USTB.US,D,20220607,000000,49.2628,49.2775,49.2232,49.2775,3033.6381704282,0
+USTB.US,D,20220608,000000,49.1897,49.2565,49.1636,49.1878,7049.6929404189,0
+USTB.US,D,20220609,000000,49.1906,49.1906,49.1621,49.163,2479.1453657671,0
+USTB.US,D,20220610,000000,48.9489,48.9803,48.7797,48.8394,11005.476753381,0
+USTB.US,D,20220613,000000,48.6693,48.7033,48.5377,48.5377,6839.7491067701,0
+USTB.US,D,20220614,000000,48.5866,48.6105,48.501,48.501,5342.015824615,0
+USTB.US,D,20220615,000000,48.6692,48.7222,48.6005,48.705,9056.7158094638,0
+USTB.US,D,20220616,000000,48.5558,48.6902,48.5408,48.6902,17390.180134587,0
+USTB.US,D,20220617,000000,48.6603,48.7399,48.6105,48.7051,11981.866257241,0
+USTB.US,D,20220621,000000,48.6942,48.724,48.6403,48.66,6811.6226601568,0
+USTB.US,D,20220622,000000,48.6603,48.705,48.5209,48.5706,58268.956739082,0
+USTB.US,D,20220623,000000,48.8892,48.9589,48.5408,48.8046,124530.84689607,0
+USTB.US,D,20220624,000000,48.8792,48.8792,48.7791,48.8295,23226.417806835,0
+USTB.US,D,20220627,000000,48.7579,48.8096,48.6902,48.73,35841.129112874,0
+USTB.US,D,20220628,000000,48.7752,48.7752,48.6902,48.715,5978.8789372148,0
+USTB.US,D,20220629,000000,48.7797,48.7797,48.72,48.7237,5722.7273698442,0
+USTB.US,D,20220630,000000,48.72,48.803,48.71,48.752,12440.930046607,0
+USTB.US,D,20220701,000000,48.8693,48.9291,48.8394,48.8979,45024.413932097,0
+USTB.US,D,20220705,000000,48.8892,48.8892,48.7797,48.8594,30683.944223146,0
+USTB.US,D,20220706,000000,48.9291,48.9291,48.8096,48.8307,22833.6520702,0
+USTB.US,D,20220707,000000,48.8792,48.9888,48.8195,48.9141,407658.69011662,0
+USTB.US,D,20220708,000000,48.8394,48.8644,48.8246,48.8444,11228.479294386,0
+USTB.US,D,20220711,000000,48.8793,48.8942,48.8594,48.8693,10385.805573568,0
+USTB.US,D,20220712,000000,48.8993,48.9142,48.8494,48.8494,7681.0433456889,0
+USTB.US,D,20220713,000000,48.8494,48.8594,48.8096,48.8394,7132.4690265752,0
+USTB.US,D,20220714,000000,48.7298,48.8295,48.7298,48.8295,11021.630287129,0
+USTB.US,D,20220715,000000,48.7497,48.8494,48.7497,48.8494,6976.0200434276,0
+USTB.US,D,20220718,000000,48.8272,48.8793,48.8272,48.8494,9992.6773595044,0
+USTB.US,D,20220719,000000,48.8793,48.8793,48.8296,48.8793,51702.377417893,0
+USTB.US,D,20220720,000000,48.8465,48.8893,48.8465,48.8893,11123.923853033,0
+USTB.US,D,20220721,000000,48.7996,48.9715,48.7996,48.9691,22719.200411703,0
+USTB.US,D,20220722,000000,49.0389,49.2483,49.0389,49.0538,3372.6790405473,0
+USTB.US,D,20220725,000000,49.0262,49.0887,49.0262,49.0579,2931.4126778233,0
+USTB.US,D,20220726,000000,49.1186,49.1186,48.999,49.0488,10819.048911515,0
+USTB.US,D,20220727,000000,49.0787,49.1485,49.0301,49.1485,14265.940931247,0
+USTB.US,D,20220728,000000,49.1585,49.3181,49.1575,49.3181,214156.59461093,0
+USTB.US,D,20220729,000000,49.2183,49.2582,49.183,49.2582,13670.23134157,0
+USTB.US,D,20220801,000000,49.2383,49.2483,49.1984,49.2084,13710.346465454,0
+USTB.US,D,20220802,000000,49.1984,49.2084,49.1202,49.1785,18082.89496881,0
+USTB.US,D,20220803,000000,49.1485,49.2183,49.0894,49.2183,7218.7165429258,0
+USTB.US,D,20220804,000000,49.1884,49.2483,49.1884,49.2283,7963.8549690711,0
+USTB.US,D,20220805,000000,49.0787,49.1276,49.0787,49.1136,3342.5926976343,0
+USTB.US,D,20220808,000000,49.1286,49.1585,49.1286,49.1485,2930.4097997262,0
+USTB.US,D,20220809,000000,49.004,49.0189,48.9904,48.9981,6107.527611339,0
+USTB.US,D,20220810,000000,49.1685,49.1685,49.0797,49.1055,4072.6879523231,0
+USTB.US,D,20220811,000000,49.1685,49.1685,49.0591,49.0738,8825.32725448,0
+USTB.US,D,20220812,000000,49.0887,49.1086,49.0529,49.0937,6448.506164353,0
+USTB.US,D,20220815,000000,49.1386,49.1436,49.0987,49.1336,4125.8404914694,0
+USTB.US,D,20220816,000000,49.1087,49.1185,49.0787,49.1037,14883.713839061,0
+USTB.US,D,20220817,000000,49.0588,49.0787,49.0164,49.0588,27335.448292655,0
+USTB.US,D,20220818,000000,49.0887,49.117,49.0887,49.1087,2855.1939424437,0
+USTB.US,D,20220819,000000,49.0588,49.0787,49.0488,49.0588,16265.679856865,0
+USTB.US,D,20220822,000000,49.0089,49.0383,48.999,49.0089,6548.793974063,0
+USTB.US,D,20220823,000000,49.0681,49.0761,49.0299,49.0389,7849.5268660017,0
+USTB.US,D,20220824,000000,48.999,48.999,48.8595,48.8893,45107.451051364,0
+USTB.US,D,20220825,000000,48.8793,48.9591,48.8793,48.9542,10810.023008641,0
+USTB.US,D,20220826,000000,48.8693,48.974,48.8693,48.9092,12246.144443688,0
+USTB.US,D,20220829,000000,48.8793,48.8796,48.8594,48.8644,18173.153997549,0
+USTB.US,D,20220830,000000,48.8893,48.8893,48.8292,48.8343,5355.369038514,0
+USTB.US,D,20220831,000000,48.8394,48.8594,48.8145,48.8145,11329.513862939,0
+USTB.US,D,20220901,000000,48.7696,48.7896,48.7447,48.7846,9399.9764041183,0
+USTB.US,D,20220902,000000,48.8993,48.9099,48.6001,48.8295,39516.405660031,0
+USTB.US,D,20220906,000000,48.8295,48.8295,48.7796,48.7985,9754.9952504917,0
+USTB.US,D,20220907,000000,48.8245,48.8743,48.64,48.8693,9008.8539462493,0
+USTB.US,D,20220908,000000,48.8394,48.8693,48.8245,48.8594,7442.3583585791,0
+USTB.US,D,20220909,000000,48.7298,48.7547,48.7098,48.7159,15867.537252316,0
+USTB.US,D,20220912,000000,48.7597,48.8295,48.7107,48.7149,19430.763131312,0
+USTB.US,D,20220913,000000,48.6001,48.63,48.5903,48.6051,11179.082148374,0
+USTB.US,D,20220914,000000,48.6091,48.6699,48.6037,48.66,33324.636288536,0
+USTB.US,D,20220915,000000,48.5792,48.5896,48.5403,48.5403,6382.3162099444,0
+USTB.US,D,20220916,000000,48.5004,48.6001,48.5004,48.6001,13994.160966933,0
+USTB.US,D,20220919,000000,48.5503,48.64,48.5293,48.64,20932.071642671,0
+USTB.US,D,20220920,000000,48.5702,48.5951,48.5403,48.5649,45487.541850165,0
+USTB.US,D,20220921,000000,48.5802,48.6101,48.4705,48.5403,21741.394267031,0
+USTB.US,D,20220922,000000,48.4406,48.4705,48.3708,48.4306,14238.863222626,0
+USTB.US,D,20220923,000000,48.5204,48.5204,48.291,48.3941,30321.016387721,0
+USTB.US,D,20220926,000000,48.4007,48.4007,48.1016,48.241,28909.966905102,0
+USTB.US,D,20220927,000000,48.2112,48.295,48.1414,48.1564,24142.284431488,0
+USTB.US,D,20220928,000000,48.2495,48.3209,48.2112,48.311,11615.334120612,0
+USTB.US,D,20220929,000000,48.2212,48.66,48.1671,48.3159,338274.79366422,0
+USTB.US,D,20220930,000000,48.3445,48.5303,48.2856,48.2856,32030.923543277,0
+USTB.US,D,20221003,000000,48.3209,48.4855,48.3209,48.3931,20107.705846855,0
+USTB.US,D,20221004,000000,48.4502,48.8494,48.4306,48.5602,408943.60165447,0
+USTB.US,D,20221005,000000,48.4805,48.4805,48.3349,48.3907,19517.010647663,0
+USTB.US,D,20221006,000000,48.3808,48.4057,48.3209,48.3259,43253.129449826,0
+USTB.US,D,20221007,000000,48.3309,48.3608,48.2412,48.2884,46832.401378376,0
+USTB.US,D,20221010,000000,48.2611,48.3808,48.2392,48.2958,48840.16332877,0
+USTB.US,D,20221011,000000,48.25,48.28,48.2245,48.235,12709,0
+USTB.US,D,20221012,000000,48.32,48.32,48.251,48.2679,19755,0
+USTB.US,D,20221013,000000,48.08,48.27,48.055,48.163,36655,0
+USTB.US,D,20221014,000000,48.2,48.2,48.0927,48.1104,13366,0
+USTB.US,D,20221017,000000,48.245,48.258,48.21,48.21,10941,0
+USTB.US,D,20221018,000000,48.36,48.36,48.1899,48.22,25498,0
+USTB.US,D,20221019,000000,48.159,48.19,48.03,48.1296,55252,0
+USTB.US,D,20221020,000000,48.11,48.16,48.072,48.09,9920,0
+USTB.US,D,20221021,000000,48.0901,48.188,48.0884,48.18,13226,0
+USTB.US,D,20221024,000000,48.145,48.19,48.1182,48.1651,18238,0
+USTB.US,D,20221025,000000,48.28,48.28,48.2,48.201,45603,0
+USTB.US,D,20221026,000000,48.2401,48.4031,48.2401,48.2732,73409,0
+USTB.US,D,20221027,000000,48.28,48.3535,48.2604,48.3199,30143,0
+USTB.US,D,20221028,000000,48.32,48.345,48.295,48.34,31930,0
+USTB.US,D,20221031,000000,48.3,48.31,48.26,48.2719,22126,0
+USTB.US,D,20221101,000000,48.38,48.38,48.2758,48.2992,9873,0
+USTB.US,D,20221102,000000,48.285,48.39,48.22,48.22,13343,0
+USTB.US,D,20221103,000000,48.12,48.16,48.12,48.15,11731,0
+USTB.US,D,20221104,000000,48.17,48.24,48.17,48.2209,10722,0
+USTB.US,D,20221107,000000,48.26,48.26,48.183,48.19,16506,0
+USTB.US,D,20221108,000000,48.12,48.25,48.11,48.15,26701,0
+USTB.US,D,20221109,000000,48.1206,48.165,48.12,48.12,22385,0
+USTB.US,D,20221110,000000,48.4,48.5077,48.4,48.47,21721,0
+USTB.US,D,20221111,000000,48.39,48.51,48.39,48.51,16840,0
+USTB.US,D,20221114,000000,48.59,48.59,48.43,48.46,40095,0
+USTB.US,D,20221115,000000,48.48,48.57,48.4331,48.47,30324,0
+USTB.US,D,20221116,000000,48.5,48.53,48.485,48.53,39675,0
+USTB.US,D,20221117,000000,48.47,48.5,48.42,48.5,42062,0
+USTB.US,D,20221118,000000,48.46,48.57,48.44,48.44,29588,0
+USTB.US,D,20221121,000000,48.465,48.71,48.31,48.445,234263,0
+USTB.US,D,20221122,000000,48.46,48.509,48.46,48.5,12223,0
+USTB.US,D,20221123,000000,48.52,48.58,48.52,48.57,9751,0
+USTB.US,D,20221125,000000,48.52,48.61,48.52,48.61,10906,0
+USTB.US,D,20221128,000000,48.64,48.64,48.55,48.58,24708,0
+USTB.US,D,20221129,000000,48.6038,48.66,48.57,48.6,96200,0
+USTB.US,D,20221130,000000,48.55,48.7116,48.53,48.7116,31005,0
+USTB.US,D,20221201,000000,48.82,48.82,48.74,48.82,40615,0
+USTB.US,D,20221202,000000,48.71,48.84,48.7075,48.8,40531,0
+USTB.US,D,20221205,000000,48.79,48.79,48.7105,48.72,15614,0
+USTB.US,D,20221206,000000,48.85,48.85,48.73,48.76,15512,0
+USTB.US,D,20221207,000000,48.81,48.86,48.79,48.85,425074,0
+USTB.US,D,20221208,000000,48.82,48.95,48.8097,48.83,111325,0
+USTB.US,D,20221209,000000,48.7955,48.8393,48.79,48.83,18299,0
+USTB.US,D,20221212,000000,48.83,48.85,48.8,48.82,26115,0
+USTB.US,D,20221213,000000,49.1,49.13,48.941,48.96,77031,0
+USTB.US,D,20221214,000000,49.05,49.05,48.875,48.94,37841,0
+USTB.US,D,20221215,000000,49.03,49.03,48.98,48.99,67534,0
+USTB.US,D,20221216,000000,48.64,48.77,48.6396,48.69,22689,0
+USTB.US,D,20221219,000000,48.77,48.77,48.653,48.67,41709,0
+USTB.US,D,20221220,000000,48.67,48.67,48.61,48.64,53525,0
+USTB.US,D,20221221,000000,48.673,48.705,48.673,48.7,25094,0
+USTB.US,D,20221222,000000,48.75,48.75,48.67,48.67,175772,0
+USTB.US,D,20221223,000000,48.97,48.97,48.6,48.68,302933,0
+USTB.US,D,20221227,000000,48.63,48.63,48.61,48.62,26966,0
+USTB.US,D,20221228,000000,48.71,48.71,48.65,48.65,93401,0
+USTB.US,D,20221229,000000,48.66,48.6995,48.66,48.69,106297,0
+USTB.US,D,20221230,000000,48.6285,48.645,48.61,48.64,56899,0
+USTB.US,D,20230103,000000,48.78,48.78,48.6634,48.69,107891,0
+USTB.US,D,20230104,000000,48.7299,48.74,48.7034,48.73,23219,0
+USTB.US,D,20230105,000000,48.695,48.74,48.693,48.73,21809,0
+USTB.US,D,20230106,000000,48.78,48.83,48.735,48.83,55155,0
+USTB.US,D,20230109,000000,48.8757,48.92,48.875,48.9,21884,0
+USTB.US,D,20230110,000000,48.9,48.92,48.84,48.91,66821,0
+USTB.US,D,20230111,000000,48.93,48.96,48.84,48.955,76017,0
+USTB.US,D,20230112,000000,49,49.01,48.9,49.01,117021,0
+USTB.US,D,20230113,000000,49.09,49.09,48.82,48.95,222354,0
+USTB.US,D,20230117,000000,48.95,49.06,48.93,48.97,73041,0
+USTB.US,D,20230118,000000,49.065,49.119,49.065,49.1,9557,0
+USTB.US,D,20230119,000000,49.06,49.088,49.06,49.08,6753,0
+USTB.US,D,20230120,000000,49.17,49.17,49.035,49.06,24881,0
+USTB.US,D,20230123,000000,49.09,49.1,49.0381,49.07,14807,0
+USTB.US,D,20230124,000000,49.09,49.125,49.05,49.07,68596,0
+USTB.US,D,20230125,000000,49.105,49.13,49.1,49.12,60161,0
+USTB.US,D,20230126,000000,49.14,49.14,49.1,49.14,11663,0
+USTB.US,D,20230127,000000,49.03,49.13,49.03,49.11,10347,0
+USTB.US,D,20230130,000000,49.08,49.1,48.99,49.08,66775,0
+USTB.US,D,20230131,000000,49.1489,49.175,49.13,49.175,22630,0
+USTB.US,D,20230201,000000,49.1,49.3,49.1,49.295,32253,0
+USTB.US,D,20230202,000000,49.32,49.6,49.15,49.32,187178,0
+USTB.US,D,20230203,000000,49.31,49.33,49.2,49.2,26072,0
+USTB.US,D,20230206,000000,49.22,49.22,49.12,49.125,28408,0
+USTB.US,D,20230207,000000,49.14,49.2097,49.1301,49.16,20662,0
+USTB.US,D,20230208,000000,49.01,49.16,49.01,49.15,18419,0
+USTB.US,D,20230209,000000,49.21,49.44,49.17,49.22,92766,0
+USTB.US,D,20230210,000000,49.09,49.09,49.04,49.04,12786,0
+USTB.US,D,20230213,000000,49,49.0283,48.9937,49.025,21936,0
+USTB.US,D,20230214,000000,49.01,49.025,48.9574,48.98,21058,0
+USTB.US,D,20230215,000000,48.97,48.99,48.955,48.98,42431,0
+USTB.US,D,20230216,000000,48.99,49.01,48.93,48.96,23455,0
+USTB.US,D,20230217,000000,48.9,48.96,48.9,48.96,36588,0
+USTB.US,D,20230221,000000,49.02,49.02,48.85,48.875,32418,0
+USTB.US,D,20230222,000000,48.93,48.97,48.8901,48.91,22796,0
+USTB.US,D,20230223,000000,48.96,48.99,48.93,48.98,39620,0
+USTB.US,D,20230224,000000,48.86,48.879,48.851,48.86,12202,0
+USTB.US,D,20230227,000000,48.86,48.89,48.86,48.89,14622,0
+USTB.US,D,20230228,000000,48.95,48.95,48.8889,48.92,38698,0
+USTB.US,D,20230301,000000,48.89,48.899,48.85,48.86,108796,0
+USTB.US,D,20230302,000000,48.83,48.88,48.83,48.88,20380,0
+USTB.US,D,20230303,000000,49,49.0345,48.9,48.95,95421,0
+USTB.US,D,20230306,000000,48.95,48.97,48.92,48.92,12474,0
+USTB.US,D,20230307,000000,49.02,49.18,48.85,48.87,46392,0
+USTB.US,D,20230308,000000,48.92,48.92,48.8201,48.85,31622,0
+USTB.US,D,20230309,000000,48.88,48.94,48.88,48.93,36047,0
+USTB.US,D,20230310,000000,48.93,48.93,48.8262,48.8936,19607,0
+USTB.US,D,20230313,000000,49.05,49.09,48.96,48.98,16110,0
+USTB.US,D,20230314,000000,48.92,48.92,48.79,48.88,13733,0
+USTB.US,D,20230315,000000,49.02,49.47,48.8153,48.9,222896,0
+USTB.US,D,20230316,000000,48.88,48.97,48.805,48.86,69176,0
+USTB.US,D,20230317,000000,48.88,48.956,48.85,48.92,31782,0
+USTB.US,D,20230320,000000,49.08,49.08,48.7794,48.81,18932,0
+USTB.US,D,20230321,000000,48.78,49.26,48.7757,48.82,40625,0
+USTB.US,D,20230322,000000,48.9,49.1,48.81,49.1,46220,0
+USTB.US,D,20230323,000000,49.06,49.08,49.0099,49.08,25471,0
+USTB.US,D,20230324,000000,49.05,49.07,49.01,49.04,27058,0
+USTB.US,D,20230327,000000,48.91,48.93,48.876,48.88,35852,0
+USTB.US,D,20230328,000000,48.87,48.87,48.8222,48.85,15130,0
+USTB.US,D,20230329,000000,48.9125,48.9454,48.9,48.92,13696,0
+USTB.US,D,20230330,000000,49,49,48.8931,48.94,46095,0
+USTB.US,D,20230331,000000,49.02,49.05,48.9462,49.05,25955,0
+USTB.US,D,20230403,000000,49.02,49.12,49.02,49.12,36009,0
+USTB.US,D,20230404,000000,49.09,49.1969,49.09,49.19,20251,0
+USTB.US,D,20230405,000000,49.24,49.2478,49.19,49.2,34000,0
+USTB.US,D,20230406,000000,49.16,49.19,49.16,49.16,21907,0
+USTB.US,D,20230410,000000,49.12,49.13,49.06,49.13,13756,0
+USTB.US,D,20230411,000000,48.9601,48.99,48.93,48.99,41085,0
+USTB.US,D,20230412,000000,48.97,49.0527,48.97,49.04,29878,0
+USTB.US,D,20230413,000000,49.09,49.175,49.0701,49.1,24274,0
+USTB.US,D,20230414,000000,49.1,49.1,48.99,49.03,46043,0
+USTB.US,D,20230417,000000,49.09,49.09,48.96,48.99,10852,0
+USTB.US,D,20230418,000000,49,49.005,48.98,48.995,20939,0
+USTB.US,D,20230419,000000,48.98,49,48.97,49,18266,0
+USTB.US,D,20230420,000000,49.0727,49.11,49.06,49.11,25570,0
+USTB.US,D,20230421,000000,49.13,49.13,49.08,49.11,45551,0
+USTB.US,D,20230424,000000,49.1,49.14,49.1,49.12,35483,0
+USTB.US,D,20230425,000000,49.18,49.26,49.18,49.26,40199,0
+USTB.US,D,20230426,000000,49.26,49.264,49.1549,49.24,36347,0
+USTB.US,D,20230427,000000,49.22,49.22,49.175,49.2,19206,0
+USTB.US,D,20230428,000000,49.27,49.33,49.1984,49.25,13055,0
+USTB.US,D,20230501,000000,49.33,49.33,49.1625,49.17,15143,0
+USTB.US,D,20230502,000000,49.26,49.265,49.1696,49.24,9633,0
+USTB.US,D,20230503,000000,49.33,49.34,49.29,49.34,15658,0
+USTB.US,D,20230504,000000,49.27,49.43,49.27,49.3,86268,0
+USTB.US,D,20230505,000000,49.185,49.33,49.1607,49.22,118380,0
+USTB.US,D,20230508,000000,49.06,49.2,49.05,49.09,77260,0
+USTB.US,D,20230509,000000,49.0902,49.1,49.09,49.1,45349,0
+USTB.US,D,20230510,000000,48.95,49,48.95,48.97,41021,0
+USTB.US,D,20230511,000000,49.06,49.06,48.781,48.9,238525,0
+USTB.US,D,20230512,000000,48.93,48.935,48.81,48.85,54685,0
+USTB.US,D,20230515,000000,49.02,49.02,48.835,48.88,51049,0
+USTB.US,D,20230516,000000,48.88,48.88,48.785,48.83,47272,0
+USTB.US,D,20230517,000000,48.77,48.91,48.7508,48.88,603190,0
+USTB.US,D,20230518,000000,48.99,48.99,48.79,48.82,94054,0
+USTB.US,D,20230519,000000,48.83,48.838,48.76,48.82,45775,0
+USTB.US,D,20230522,000000,48.86,48.89,48.81,48.89,27710,0
+USTB.US,D,20230523,000000,48.85,48.87,48.82,48.87,15014,0
+USTB.US,D,20230524,000000,48.8683,48.87,48.82,48.87,62447,0
+USTB.US,D,20230525,000000,48.82,48.84,48.77,48.77,26546,0
+USTB.US,D,20230526,000000,48.76,48.84,48.74,48.84,31597,0
+USTB.US,D,20230530,000000,48.85,48.9,48.8381,48.9,38824,0
+USTB.US,D,20230531,000000,48.97,49.02,48.93,48.99,74109,0
+USTB.US,D,20230601,000000,48.95,49.0229,48.95,49.02,26584,0
+USTB.US,D,20230602,000000,49.04,49.04,48.94,48.95,109448,0
+USTB.US,D,20230605,000000,49.02,49.02,48.91,48.97,35349,0
+USTB.US,D,20230606,000000,48.99,49,48.9446,48.97,13714,0
+USTB.US,D,20230607,000000,48.91,48.97,48.91,48.97,42000,0
+USTB.US,D,20230608,000000,49.06,49.06,48.985,49.01,219467,0
+USTB.US,D,20230609,000000,48.77,48.82,48.77,48.82,24328,0
+USTB.US,D,20230612,000000,48.87,48.87,48.815,48.85,24262,0
+USTB.US,D,20230613,000000,48.9249,48.9249,48.751,48.78,76443,0
+USTB.US,D,20230614,000000,48.8,48.81,48.6701,48.77,25336,0
+USTB.US,D,20230615,000000,48.8187,48.86,48.8187,48.84,30189,0
+USTB.US,D,20230616,000000,48.79,48.79,48.74,48.77,21381,0
+USTB.US,D,20230620,000000,48.9,48.9,48.8218,48.84,21192,0
+USTB.US,D,20230621,000000,48.83,48.83,48.79,48.82,54913,0
+USTB.US,D,20230622,000000,48.83,48.85,48.7901,48.82,18999,0
+USTB.US,D,20230623,000000,48.84,48.875,48.81,48.84,28486,0
+USTB.US,D,20230626,000000,48.86,48.87,48.83,48.87,40038,0
+USTB.US,D,20230627,000000,48.86,48.89,48.8143,48.83,54668,0
+USTB.US,D,20230628,000000,48.9,48.9,48.86,48.89,19467,0
+USTB.US,D,20230629,000000,48.88,48.88,48.81,48.83,33219,0
+USTB.US,D,20230630,000000,48.88,48.89,48.8301,48.88,21344,0
+USTB.US,D,20230703,000000,48.97,48.97,48.83,48.85,9034,0
+USTB.US,D,20230705,000000,48.85,48.87,48.81,48.87,127624,0
+USTB.US,D,20230706,000000,48.74,48.7976,48.74,48.77,14592,0
+USTB.US,D,20230707,000000,48.78,48.84,48.78,48.81,22541,0
+USTB.US,D,20230710,000000,48.64,48.69,48.636,48.69,25884,0
+USTB.US,D,20230711,000000,48.71,48.73,48.71,48.73,21553,0
+USTB.US,D,20230712,000000,48.8595,48.94,48.85,48.94,26551,0
+USTB.US,D,20230713,000000,48.96,49.21,48.96,49.21,68944,0
+USTB.US,D,20230714,000000,48.9235,48.9235,48.86,48.88,38101,0
+USTB.US,D,20230717,000000,48.84,48.9,48.84,48.89,31642,0
+USTB.US,D,20230718,000000,48.94,48.97,48.94,48.97,23981,0
+USTB.US,D,20230719,000000,48.97,48.99,48.95,48.99,26408,0
+USTB.US,D,20230720,000000,48.9499,48.9499,48.92,48.94,10072,0
+USTB.US,D,20230721,000000,49.03,49.03,48.9401,49,20960,0
+USTB.US,D,20230724,000000,48.91,49.02,48.91,49.02,18968,0
+USTB.US,D,20230725,000000,48.86,48.95,48.86,48.95,15067,0
+USTB.US,D,20230726,000000,48.98,49.03,48.96,49.03,12129,0
+USTB.US,D,20230727,000000,48.93,49.0185,48.93,48.96,17112,0
+USTB.US,D,20230728,000000,49,49.07,49,49.07,50199,0
+USTB.US,D,20230731,000000,49.11,49.11,49.02,49.11,77549,0
+USTB.US,D,20230801,000000,49.1,49.1,49.0325,49.085,54118,0
+USTB.US,D,20230802,000000,49.03,49.1,49.03,49.08,139257,0
+USTB.US,D,20230803,000000,48.95,49.08,48.95,49.06,14250,0
+USTB.US,D,20230804,000000,49.1,49.25,48.96,49.25,134595,0
+USTB.US,D,20230807,000000,49.28,49.29,49.2,49.29,23693,0
+USTB.US,D,20230808,000000,48.98,49.07,48.975,49.07,21653,0
+USTB.US,D,20230809,000000,48.96,49.01,48.96,48.99,53260,0
+USTB.US,D,20230810,000000,49.05,49.05,48.96,48.97,31399,0
+USTB.US,D,20230811,000000,48.9076,48.93,48.88,48.93,108237,0
+USTB.US,D,20230814,000000,48.87,48.91,48.87,48.9,18188,0
+USTB.US,D,20230815,000000,48.86,48.9299,48.86,48.9,20363,0
+USTB.US,D,20230816,000000,48.9271,49.01,48.85,48.88,68946,0
+USTB.US,D,20230817,000000,48.89,48.98,48.8489,48.92,34219,0
+USTB.US,D,20230818,000000,48.88,48.97,48.88,48.92,98060,0
+USTB.US,D,20230821,000000,48.87,48.93,48.84,48.93,147956,0
+USTB.US,D,20230822,000000,48.89,48.89,48.84,48.86,54639,0
+USTB.US,D,20230823,000000,48.96,48.98,48.93,48.97,30551,0
+USTB.US,D,20230824,000000,48.94,49,48.9201,49,45094,0
+USTB.US,D,20230825,000000,49.04,49.13,48.8801,49.13,28699,0
+USTB.US,D,20230828,000000,48.98,49.02,48.91,49.02,26570,0
+USTB.US,D,20230829,000000,48.95,49.16,48.94,49.16,22483,0
+USTB.US,D,20230830,000000,49.1,49.28,49.05,49.28,68036,0
+USTB.US,D,20230831,000000,49.17,49.17,49.07,49.11,26700,0
+USTB.US,D,20230901,000000,49.17,49.17,49.0501,49.08,14802,0
+USTB.US,D,20230905,000000,48.99,49.04,48.99,49.01,15726,0
+USTB.US,D,20230906,000000,48.89,49.09,48.77,49.09,36552,0
+USTB.US,D,20230907,000000,48.8199,48.95,48.81,48.95,141985,0
+USTB.US,D,20230908,000000,48.91,48.91,48.7901,48.8,33966,0
+USTB.US,D,20230911,000000,48.84,48.85,48.79,48.83,138209,0
+USTB.US,D,20230912,000000,48.82,48.87,48.8,48.87,32890,0
+USTB.US,D,20230913,000000,48.86,48.93,48.86,48.92,39059,0
+USTB.US,D,20230914,000000,48.95,48.97,48.9261,48.95,53467,0
+USTB.US,D,20230915,000000,48.909,48.95,48.89,48.95,114859,0
+USTB.US,D,20230918,000000,48.98,48.98,48.89,48.93,20305,0
+USTB.US,D,20230919,000000,48.9,48.9281,48.9,48.915,27691,0
+USTB.US,D,20230920,000000,48.93,48.9502,48.88,48.89,36779,0
+USTB.US,D,20230921,000000,48.87,48.87,48.8301,48.84,16879,0
+USTB.US,D,20230922,000000,48.95,49.03,48.8799,49.03,39782,0
+USTB.US,D,20230925,000000,48.9,48.96,48.89,48.96,22637,0
+USTB.US,D,20230926,000000,48.92,48.93,48.85,48.92,39242,0
+USTB.US,D,20230927,000000,48.83,49.01,48.82,48.845,56486,0
+USTB.US,D,20230928,000000,48.86,48.96,48.86,48.94,98477,0
+USTB.US,D,20230929,000000,48.96,48.9799,48.89,48.92,39543,0
+USTB.US,D,20231002,000000,48.85,48.98,48.811,48.84,50685,0
+USTB.US,D,20231003,000000,48.8491,48.8499,48.74,48.78,145183,0
+USTB.US,D,20231004,000000,48.82,48.89,48.71,48.84,168867,0
+USTB.US,D,20231005,000000,48.89,48.89,48.8199,48.88,68103,0
+USTB.US,D,20231006,000000,48.8,48.82,48.7601,48.79,26680,0
+USTB.US,D,20231009,000000,48.84,49.0176,48.7902,48.93,166407,0
+USTB.US,D,20231010,000000,49.03,49.03,48.87,48.93,56310,0
+USTB.US,D,20231011,000000,48.96,48.96,48.67,48.74,27398,0
+USTB.US,D,20231012,000000,48.77,48.77,48.5,48.56,804975,0
+USTB.US,D,20231013,000000,48.69,48.69,48.54,48.61,298544,0
+USTB.US,D,20231016,000000,48.51,48.6058,48.51,48.57,30527,0
+USTB.US,D,20231017,000000,48.58,48.58,48.4,48.44,71423,0
+USTB.US,D,20231018,000000,48.4,48.46,48.37,48.37,33955,0
+USTB.US,D,20231019,000000,48.39,48.53,48.39,48.53,69297,0
+USTB.US,D,20231020,000000,48.46,48.53,48.44,48.53,33190,0
+USTB.US,D,20231023,000000,48.45,48.53,48.435,48.53,26703,0
+USTB.US,D,20231024,000000,48.61,48.61,48.46,48.49,58200,0
+USTB.US,D,20231025,000000,48.47,48.48,48.42,48.43,37804,0
+USTB.US,D,20231026,000000,48.5,48.55,48.48,48.55,91329,0
+USTB.US,D,20231027,000000,48.56,48.56,48.5143,48.54,31831,0
+USTB.US,D,20231030,000000,48.55,48.56,48.52,48.55,25811,0
+USTB.US,D,20231031,000000,48.55,48.56,48.51,48.56,54914,0
+USTB.US,D,20231101,000000,48.65,48.68,48.5505,48.67,47354,0
+USTB.US,D,20231102,000000,48.73,48.7593,48.7,48.735,97463,0
+USTB.US,D,20231103,000000,48.8,48.91,48.7813,48.905,117098,0
+USTB.US,D,20231106,000000,48.9,48.9,48.8,48.84,32517,0
+USTB.US,D,20231107,000000,48.92,48.93,48.86,48.9,24697,0
+USTB.US,D,20231108,000000,48.66,48.71,48.66,48.695,25985,0
+USTB.US,D,20231109,000000,48.6864,48.7,48.617,48.645,81811,0
+USTB.US,D,20231110,000000,48.74,48.74,48.64,48.66,28679,0
+USTB.US,D,20231113,000000,48.62,48.71,48.62,48.68,64209,0
+USTB.US,D,20231114,000000,48.81,48.89,48.81,48.885,89386,0
+USTB.US,D,20231115,000000,48.79,48.8199,48.75,48.8,49764,0
+USTB.US,D,20231116,000000,49,49,48.84,48.88,67639,0
+USTB.US,D,20231117,000000,48.87,48.88,48.83,48.87,37432,0
+USTB.US,D,20231120,000000,48.9,48.925,48.87,48.92,25314,0
+USTB.US,D,20231121,000000,48.94,48.94,48.9,48.9,43863,0
+USTB.US,D,20231122,000000,48.98,48.98,48.9,48.94,111515,0
+USTB.US,D,20231124,000000,48.94,48.95,48.91,48.95,114919,0
+USTB.US,D,20231127,000000,49,49.08,48.94,49.08,52716,0
+USTB.US,D,20231128,000000,49.11,49.14,49.02,49.09,27616,0
+USTB.US,D,20231129,000000,49.16,49.2,49.1554,49.16,99690,0
+USTB.US,D,20231130,000000,49.18,49.19,49.13,49.18,86418,0
+USTB.US,D,20231201,000000,49.2,49.35,49.2,49.35,46997,0
+USTB.US,D,20231204,000000,49.28,49.2882,49.22,49.24,100664,0
+USTB.US,D,20231205,000000,49.3,49.365,49.3,49.34,98170,0
+USTB.US,D,20231206,000000,49.37,49.39,49.33,49.39,118037,0
+USTB.US,D,20231207,000000,49.4,49.51,49.39,49.51,37017,0
+USTB.US,D,20231208,000000,49.32,49.3499,49.2811,49.33,52906,0
+USTB.US,D,20231211,000000,49.34,49.34,49.27,49.33,34413,0
+USTB.US,D,20231212,000000,49.32,49.35,49.31,49.34,41404,0
+USTB.US,D,20231213,000000,49.4076,49.56,49.1001,49.56,85314,0
+USTB.US,D,20231214,000000,49.68,49.749,49.68,49.72,82367,0
+USTB.US,D,20231215,000000,49.67,49.685,49.6293,49.65,74849,0
+USTB.US,D,20231218,000000,49.34,49.34,49.25,49.33,102961,0
+USTB.US,D,20231219,000000,49.3593,49.37,49.3441,49.35,40948,0
+USTB.US,D,20231220,000000,49.42,49.4999,49.3822,49.44,214115,0
+USTB.US,D,20231221,000000,49.58,49.58,49.45,49.48,32616,0
+USTB.US,D,20231222,000000,49.52,49.52,49.46,49.51,26528,0
+USTB.US,D,20231226,000000,49.48,49.495,49.45,49.48,24590,0
+USTB.US,D,20231227,000000,49.55,49.59,49.5144,49.59,26053,0
+USTB.US,D,20231228,000000,49.55,49.6,49.53,49.58,26716,0
+USTB.US,D,20231229,000000,49.56,49.59,49.54,49.59,31792,0
+USTB.US,D,20240102,000000,49.52,49.52,49.3,49.44,65663,0
+USTB.US,D,20240103,000000,49.46,49.47,49.4,49.46,33973,0
+USTB.US,D,20240104,000000,49.46,49.4699,49.4336,49.45,32221,0
+USTB.US,D,20240105,000000,49.42,49.4989,49.41,49.44,21708,0
+USTB.US,D,20240108,000000,49.43,49.515,49.43,49.5,30638,0
+USTB.US,D,20240109,000000,49.4,49.5126,49.4,49.5,67593,0
+USTB.US,D,20240110,000000,49.55,49.55,49.51,49.52,30179,0
+USTB.US,D,20240111,000000,49.44,49.55,49.44,49.55,24288,0
+USTB.US,D,20240112,000000,49.57,49.6294,49.57,49.62,23972,0
+USTB.US,D,20240116,000000,49.64,49.64,49.5221,49.6,40386,0
+USTB.US,D,20240117,000000,49.55,49.55,49.48,49.54,31434,0
+USTB.US,D,20240118,000000,49.63,49.63,49.51,49.56,25668,0
+USTB.US,D,20240119,000000,49.5,49.59,49.5,49.59,33739,0
+USTB.US,D,20240122,000000,49.59,49.635,49.59,49.63,65106,0
+USTB.US,D,20240123,000000,49.61,49.64,49.59,49.64,27625,0
+USTB.US,D,20240124,000000,49.69,49.69,49.61,49.64,18556,0
+USTB.US,D,20240125,000000,49.59,49.72,49.59,49.72,95355,0
+USTB.US,D,20240126,000000,49.7349,49.7349,49.6901,49.72,24337,0
+USTB.US,D,20240129,000000,49.72,49.7799,49.72,49.77,33568,0
+USTB.US,D,20240130,000000,49.75,49.7946,49.7202,49.77,29524,0
+USTB.US,D,20240131,000000,49.87,49.91,49.8122,49.88,71217,0
+USTB.US,D,20240201,000000,49.96,49.96,49.8252,49.86,252469,0
+USTB.US,D,20240202,000000,49.81,49.81,49.65,49.71,75953,0
+USTB.US,D,20240205,000000,49.66,49.66,49.6,49.65,64321,0
+USTB.US,D,20240206,000000,49.71,49.74,49.66,49.7,129547,0
+USTB.US,D,20240207,000000,49.69,49.77,49.69,49.77,249236,0
+USTB.US,D,20240208,000000,49.74,49.75,49.72,49.75,55947,0
+USTB.US,D,20240209,000000,49.63,49.63,49.5109,49.54,79905,0
+USTB.US,D,20240212,000000,49.54,49.59,49.54,49.58,116218,0
+USTB.US,D,20240213,000000,49.475,49.5,49.45,49.46,39582,0
+USTB.US,D,20240214,000000,49.5,49.54,49.48,49.54,50957,0
+USTB.US,D,20240215,000000,49.59,49.59,49.54,49.59,52683,0
+USTB.US,D,20240216,000000,49.5146,49.5456,49.51,49.54,27297,0
+USTB.US,D,20240220,000000,49.59,49.6,49.56,49.6,76814,0
+USTB.US,D,20240221,000000,49.67,49.67,49.57,49.57,65523,0
+USTB.US,D,20240222,000000,49.67,49.67,49.53,49.57,125955,0
+USTB.US,D,20240223,000000,49.58,49.66,49.5701,49.61,50876,0
+USTB.US,D,20240226,000000,49.62,49.62,49.57,49.59,35757,0
+USTB.US,D,20240227,000000,49.7,49.7,49.56,49.58,87444,0
+USTB.US,D,20240228,000000,49.68,49.68,49.61,49.67,40047,0
+USTB.US,D,20240229,000000,49.64,49.7,49.63,49.65,44735,0
+USTB.US,D,20240301,000000,49.67,49.7746,49.65,49.76,30719,0
+USTB.US,D,20240304,000000,49.7443,49.75,49.7,49.73,16074,0
+USTB.US,D,20240305,000000,49.83,49.83,49.74,49.77,52036,0
+USTB.US,D,20240306,000000,49.78,49.84,49.78,49.81,35839,0
+USTB.US,D,20240307,000000,49.83,49.86,49.81,49.86,49830,0
+USTB.US,D,20240308,000000,49.91,49.91,49.86,49.9,23304,0
+USTB.US,D,20240311,000000,49.73,49.73,49.66,49.67,60417,0
+USTB.US,D,20240312,000000,49.63,49.65,49.61,49.64,75915,0
+USTB.US,D,20240313,000000,49.61,49.66,49.61,49.66,34186,0
+USTB.US,D,20240314,000000,49.57,49.62,49.55,49.59,199675,0
+USTB.US,D,20240315,000000,49.66,49.66,49.54,49.58,30947,0
+USTB.US,D,20240318,000000,49.61,49.61,49.55,49.6,46424,0
+USTB.US,D,20240319,000000,49.67,49.67,49.6036,49.66,17106,0
+USTB.US,D,20240320,000000,49.66,49.9,49.64,49.72,75657,0
+USTB.US,D,20240321,000000,49.74,49.83,49.7,49.74,45522,0
+USTB.US,D,20240322,000000,49.74,49.81,49.74,49.8,50228,0
+USTB.US,D,20240325,000000,49.88,49.88,49.74,49.74,37473,0
+USTB.US,D,20240326,000000,49.75,49.7999,49.73,49.78,286941,0
+USTB.US,D,20240327,000000,49.8099,49.85,49.7803,49.83,35785,0
+USTB.US,D,20240328,000000,49.81,49.83,49.78,49.83,66471,0
+USTB.US,D,20240401,000000,49.93,49.93,49.68,49.74,27070,0
+USTB.US,D,20240402,000000,49.85,49.85,49.6829,49.74,38031,0
+USTB.US,D,20240403,000000,49.72,49.8,49.6921,49.8,27618,0
+USTB.US,D,20240404,000000,49.89,49.89,49.76,49.84,21588,0
+USTB.US,D,20240405,000000,49.93,49.93,49.7,49.75,36799,0
+USTB.US,D,20240408,000000,49.74,49.75,49.69,49.74,54497,0
+USTB.US,D,20240409,000000,49.83,49.83,49.79,49.82,36474,0
+USTB.US,D,20240410,000000,49.61,49.63,49.57,49.6,13930,0
+USTB.US,D,20240411,000000,49.4,49.43,49.37,49.42,45706,0
+USTB.US,D,20240412,000000,49.47,49.48,49.42,49.46,23910,0
+USTB.US,D,20240415,000000,49.43,49.43,49.3467,49.42,29706,0
+USTB.US,D,20240416,000000,49.67,49.67,49.32,49.39,310647,0
+USTB.US,D,20240417,000000,49.67,49.67,49.38,49.46,151684,0
+USTB.US,D,20240418,000000,49.53,49.53,49.29,49.42,147177,0
+USTB.US,D,20240419,000000,49.51,49.51,49.41,49.44,41020,0
+USTB.US,D,20240422,000000,49.43,49.48,49.43,49.48,29457,0
+USTB.US,D,20240423,000000,49.46,49.52,49.46,49.52,31042,0
+USTB.US,D,20240424,000000,49.5,49.5,49.45,49.49,45555,0
+USTB.US,D,20240425,000000,49.45,49.45,49.395,49.45,31232,0
+USTB.US,D,20240426,000000,49.48,49.5,49.44,49.44,40463,0
+USTB.US,D,20240429,000000,49.48,49.51,49.45,49.49,48110,0
+USTB.US,D,20240430,000000,49.5,49.51,49.45,49.51,29859,0
+USTB.US,D,20240501,000000,49.49,49.61,49.48,49.57,47185,0
+USTB.US,D,20240502,000000,49.56,49.69,49.56,49.64,326495,0
+USTB.US,D,20240503,000000,49.78,49.8682,49.65,49.67,266747,0
+USTB.US,D,20240506,000000,49.75,49.77,49.73,49.76,78671,0
+USTB.US,D,20240507,000000,49.85,49.85,49.64,49.69,267586,0
+USTB.US,D,20240508,000000,49.71,49.71,49.67,49.67,65080,0
+USTB.US,D,20240509,000000,49.57,49.57,49.49,49.55,93236,0
+USTB.US,D,20240510,000000,49.58,49.58,49.43,49.46,69094,0
+USTB.US,D,20240513,000000,49.5,49.52,49.47,49.49,52807,0
+USTB.US,D,20240514,000000,49.59,49.59,49.515,49.55,30563,0
+USTB.US,D,20240515,000000,49.6,49.67,49.6,49.67,44464,0
+USTB.US,D,20240516,000000,49.75,49.75,49.62,49.64,22073,0
+USTB.US,D,20240517,000000,49.65,49.65,49.6,49.63,28279,0
+USTB.US,D,20240520,000000,49.7,49.7,49.6008,49.63,44468,0
+USTB.US,D,20240521,000000,49.66,49.66,49.64,49.65,21373,0
+USTB.US,D,20240522,000000,49.65,49.65,49.595,49.61,111926,0
+USTB.US,D,20240523,000000,49.62,49.635,49.56,49.6,39821,0
+USTB.US,D,20240524,000000,49.67,49.67,49.59,49.61,37782,0
+USTB.US,D,20240528,000000,49.65,49.65,49.56,49.58,51892,0
+USTB.US,D,20240529,000000,49.58,49.59,49.53,49.57,43571,0
+USTB.US,D,20240530,000000,49.62,49.79,49.57,49.68,174051,0
+USTB.US,D,20240531,000000,49.78,49.8,49.71,49.8,49355,0
+USTB.US,D,20240603,000000,49.9,49.9,49.8,49.86,61035,0
+USTB.US,D,20240604,000000,49.94,49.94,49.86,49.92,38531,0
+USTB.US,D,20240605,000000,49.94,49.97,49.885,49.97,54441,0
+USTB.US,D,20240606,000000,49.91,49.99,49.91,49.98,75122,0
+USTB.US,D,20240607,000000,49.86,49.87,49.73,49.86,76087,0
+USTB.US,D,20240610,000000,49.87,49.88,49.84,49.88,35255,0
+USTB.US,D,20240611,000000,49.84,49.92,49.84,49.92,76398,0
+USTB.US,D,20240612,000000,49.87,49.87,49.73,49.76,67779,0
+USTB.US,D,20240613,000000,49.84,49.84,49.71,49.82,38607,0
+USTB.US,D,20240614,000000,49.84,49.84,49.74,49.81,135233,0
+USTB.US,D,20240617,000000,49.76,49.77,49.7,49.76,67488,0
+USTB.US,D,20240618,000000,49.84,49.84,49.75,49.81,97311,0
+USTB.US,D,20240620,000000,49.71,49.8199,49.71,49.77,60883,0
+USTB.US,D,20240621,000000,49.85,49.85,49.7401,49.76,39102,0
+USTB.US,D,20240624,000000,49.78,49.79,49.77,49.78,23419,0
+USTB.US,D,20240625,000000,49.77,49.8,49.77,49.8,34353,0
+USTB.US,D,20240626,000000,49.76,49.76,49.71,49.75,54161,0
+USTB.US,D,20240627,000000,49.8,49.8,49.76,49.78,28232,0
+USTB.US,D,20240628,000000,49.835,49.8364,49.75,49.8,35156,0
+USTB.US,D,20240701,000000,49.78,49.79,49.72,49.79,33968,0
+USTB.US,D,20240702,000000,49.76,49.83,49.76,49.83,63228,0
+USTB.US,D,20240703,000000,49.85,49.915,49.84,49.8956,29319,0
+USTB.US,D,20240705,000000,50.05,50.05,49.993,50.05,48569,0
+USTB.US,D,20240708,000000,50.06,50.06,50.02,50.05,21185,0
+USTB.US,D,20240709,000000,50.0289,50.04,49.97,50.04,110688,0
+USTB.US,D,20240710,000000,49.8,49.83,49.7811,49.83,29152,0
+USTB.US,D,20240711,000000,49.98,50.04,49.93,49.97,28418,0
+USTB.US,D,20240712,000000,50.01,50.03,49.9601,50.03,32206,0
+USTB.US,D,20240715,000000,50.02,50.05,49.98,50.05,33455,0
+USTB.US,D,20240716,000000,50.03,50.09,49.9889,50.09,41027,0
+USTB.US,D,20240717,000000,50.05,50.1,50.02,50.1,34410,0
+USTB.US,D,20240718,000000,50.09,50.09,50.04,50.08,30214,0
+USTB.US,D,20240719,000000,49.79,50.06,49.79,50.06,21649,0
+USTB.US,D,20240722,000000,50.07,50.07,49.99,50.05,32915,0
+USTB.US,D,20240723,000000,50.09,50.09,50.01,50.05,269442,0
+USTB.US,D,20240724,000000,50.1,50.1094,50.04,50.07,30581,0
+USTB.US,D,20240725,000000,50.05,50.1,50.04,50.1,47440,0
+USTB.US,D,20240726,000000,50.16,50.16,50.1,50.15,136336,0
+USTB.US,D,20240729,000000,50.22,50.22,50.15,50.18,52529,0
+USTB.US,D,20240730,000000,50.19,50.21,50.14,50.21,40887,0
+USTB.US,D,20240731,000000,50.28,50.31,50.18,50.31,230134,0
+USTB.US,D,20240801,000000,50.36,50.4,50.29,50.4,68223,0
+USTB.US,D,20240802,000000,50.4948,50.63,50.4948,50.63,36076,0
+USTB.US,D,20240805,000000,50.61,50.64,50.49,50.53,72376,0
+USTB.US,D,20240806,000000,50.52,50.52,50.4101,50.46,35174,0
+USTB.US,D,20240807,000000,50.58,50.58,50.39,50.44,131501,0
+USTB.US,D,20240808,000000,50.19,50.23,50.14,50.23,20211,0
+USTB.US,D,20240809,000000,50.21,50.27,50.21,50.27,60439,0
+USTB.US,D,20240812,000000,50.26,50.32,50.22,50.32,23628,0
+USTB.US,D,20240813,000000,50.41,50.41,50.35,50.38,38116,0
+USTB.US,D,20240814,000000,50.38,50.48,50.3613,50.42,64850,0
+USTB.US,D,20240815,000000,50.265,50.36,50.24,50.34,58141,0
+USTB.US,D,20240816,000000,50.42,50.42,50.3,50.38,251497,0
+USTB.US,D,20240819,000000,50.38,50.42,50.28,50.38,172144,0
+USTB.US,D,20240820,000000,50.48,50.48,50.39,50.42,33968,0
+USTB.US,D,20240821,000000,50.47,50.57,50.42,50.5,57125,0
+USTB.US,D,20240822,000000,50.5,50.5,50.42,50.47,66092,0
+USTB.US,D,20240823,000000,50.48,50.56,50.45,50.56,37374,0
+USTB.US,D,20240826,000000,50.61,50.61,50.52,50.56,51029,0
+USTB.US,D,20240827,000000,50.53,50.58,50.51,50.58,48097,0
+USTB.US,D,20240828,000000,50.59,50.59,50.5,50.54,40565,0
+USTB.US,D,20240829,000000,50.62,50.62,50.53,50.53,37535,0
+USTB.US,D,20240830,000000,50.54,50.57,50.45,50.52,57982,0
+USTB.US,D,20240903,000000,50.65,50.65,50.59,50.64,35140,0
+USTB.US,D,20240904,000000,50.62,50.75,50.62,50.75,95545,0
+USTB.US,D,20240905,000000,50.8,50.8,50.71,50.76,128683,0
+USTB.US,D,20240906,000000,50.75,50.865,50.7245,50.83,124725,0
+USTB.US,D,20240909,000000,50.83,50.84,50.76,50.82,87093,0
+USTB.US,D,20240910,000000,50.86,50.91,50.81,50.91,44429,0
+USTB.US,D,20240911,000000,50.62,50.67,50.58,50.62,195923,0
+USTB.US,D,20240912,000000,50.63,50.67,50.56,50.65,61642,0
+USTB.US,D,20240913,000000,50.69,50.7799,50.66,50.75,286336,0
+USTB.US,D,20240916,000000,50.79,50.8,50.73,50.77,238803,0
+USTB.US,D,20240917,000000,50.77,50.77,50.7303,50.76,90809,0
+USTB.US,D,20240918,000000,50.74,50.81,50.7,50.74,57918,0
+USTB.US,D,20240919,000000,50.77,50.79,50.7201,50.77,84950,0
+USTB.US,D,20240920,000000,50.71,50.8,50.7008,50.79,41956,0
+USTB.US,D,20240923,000000,50.74,50.82,50.735,50.81,152429,0
+USTB.US,D,20240924,000000,50.76,50.83,50.76,50.825,119487,0
+USTB.US,D,20240925,000000,50.84,50.84,50.7701,50.79,70050,0
+USTB.US,D,20240926,000000,50.88,50.88,50.745,50.78,59351,0
+USTB.US,D,20240927,000000,50.83,50.87,50.785,50.865,35639,0
+USTB.US,D,20240930,000000,50.9,50.9,50.78,50.81,70322,0
+USTB.US,D,20241001,000000,50.89,50.92,50.83,50.85,83299,0
+USTB.US,D,20241002,000000,50.83,50.849,50.7823,50.82,47696,0
+USTB.US,D,20241003,000000,50.76,50.8,50.76,50.79,93844,0
+USTB.US,D,20241004,000000,50.78,50.78,50.59,50.62,50987,0
+USTB.US,D,20241007,000000,50.57,50.58,50.532,50.58,36411,0
+USTB.US,D,20241008,000000,50.49,50.49,50.3499,50.44,108617,0
+USTB.US,D,20241009,000000,50.46,50.46,50.39,50.41,52062,0
+USTB.US,D,20241010,000000,50.47,50.47,50.3635,50.47,84845,0
+USTB.US,D,20241011,000000,50.47,50.49,50.4433,50.49,69757,0
+USTB.US,D,20241014,000000,50.45,50.57,50.42,50.46,21830,0
+USTB.US,D,20241015,000000,50.53,50.53,50.4901,50.52,66362,0
+USTB.US,D,20241016,000000,50.51,50.54,50.502,50.54,82647,0
+USTB.US,D,20241017,000000,50.48,50.5299,50.47,50.52,39334,0
+USTB.US,D,20241018,000000,50.54,50.55,50.505,50.54,47559,0
+USTB.US,D,20241021,000000,50.53,50.53,50.39,50.44,127888,0
+USTB.US,D,20241022,000000,50.48,50.56,50.39,50.44,52613,0
+USTB.US,D,20241023,000000,50.49,50.49,50.37,50.39,30644,0
+USTB.US,D,20241024,000000,50.44,50.46,50.39,50.46,47599,0
+USTB.US,D,20241025,000000,50.5,50.5,50.41,50.41,89415,0
+USTB.US,D,20241028,000000,50.43,50.43,50.37,50.42,128831,0
+USTB.US,D,20241029,000000,50.35,50.43,50.35,50.43,52820,0
+USTB.US,D,20241030,000000,50.5,50.5,50.38,50.41,45875,0
+USTB.US,D,20241031,000000,50.41,50.4299,50.33,50.42,76826,0
+USTB.US,D,20241101,000000,50.44,50.4452,50.35,50.35,235835,0
+USTB.US,D,20241104,000000,50.41,50.465,50.39,50.42,205642,0
+USTB.US,D,20241105,000000,50.38,50.45,50.36,50.45,76943,0
+USTB.US,D,20241106,000000,50.4,50.4,50.311,50.38,63042,0
+USTB.US,D,20241107,000000,50.17,50.3,50.17,50.3,99778,0
+USTB.US,D,20241108,000000,50.32,50.32,50.24,50.26,73556,0
+USTB.US,D,20241111,000000,50.24,50.24,50.18,50.24,230943,0
+USTB.US,D,20241112,000000,50.22,50.22,50.14,50.17,88108,0
+USTB.US,D,20241113,000000,50.38,50.38,50.19,50.22,67022,0
+USTB.US,D,20241114,000000,50.21,50.25,50.18,50.2,54387,0
+USTB.US,D,20241115,000000,50.2,50.25,50.13,50.24,49855,0
+USTB.US,D,20241118,000000,50.23,50.28,50.2058,50.28,56431,0
+USTB.US,D,20241119,000000,50.23,50.31,50.23,50.25,74762,0
+USTB.US,D,20241120,000000,50.26,50.2845,50.1904,50.28,68754,0
+USTB.US,D,20241121,000000,50.23,50.29,50.23,50.28,72010,0
+USTB.US,D,20241122,000000,50.34,50.34,50.2,50.265,67441,0
+USTB.US,D,20241125,000000,50.36,50.39,50.3008,50.39,135743,0
+USTB.US,D,20241126,000000,50.31,50.37,50.3,50.37,127573,0
+USTB.US,D,20241127,000000,50.47,50.47,50.37,50.4,111718,0
+USTB.US,D,20241129,000000,50.44,50.46,50.43,50.43,29397,0
+USTB.US,D,20241202,000000,50.43,50.48,50.36,50.47,350571,0
+USTB.US,D,20241203,000000,50.52,50.5298,50.46,50.49,298875,0
+USTB.US,D,20241204,000000,50.5,50.53,50.458931,50.5,292743,0
+USTB.US,D,20241205,000000,50.48,50.5499,50.47,50.53,270617,0
+USTB.US,D,20241206,000000,50.61,50.61,50.5501,50.6,103296,0
+USTB.US,D,20241209,000000,50.6,50.6,50.56,50.58,83936,0
+USTB.US,D,20241210,000000,50.59,50.59,50.54,50.57,203339,0
+USTB.US,D,20241211,000000,50.71,50.71,50.44,50.57,266521,0
+USTB.US,D,20241212,000000,50.18,50.2,50.16,50.2,90261,0
+USTB.US,D,20241213,000000,50.16,50.17,50.13,50.16,153230,0
+USTB.US,D,20241216,000000,50.15,50.16,50.13,50.15,162772,0
+USTB.US,D,20241217,000000,50.14,50.19,50.14,50.17,68558,0
+USTB.US,D,20241218,000000,50.2,50.43,50.0435,50.06,93830,0
+USTB.US,D,20241219,000000,50.06,50.0962,50.02,50.08,113403,0
+USTB.US,D,20241220,000000,50.12,50.14,50.0848,50.11,137102,0
+USTB.US,D,20241223,000000,50.02,50.095,50.02,50.07,67612,0
+USTB.US,D,20241224,000000,50.13,50.13,50.05,50.08,86609,0
+USTB.US,D,20241226,000000,50.07,50.14,50.05,50.13,223680,0
+USTB.US,D,20241227,000000,50.18,50.18,50.11,50.13,125444,0
+USTB.US,D,20241230,000000,50.2,50.23,50.17,50.22,67303,0
+USTB.US,D,20241231,000000,50.25,50.25,50.15,50.2,70166,0
+USTB.US,D,20250102,000000,50.11,50.2098,50.11,50.18,113136,0
+USTB.US,D,20250103,000000,50.21,50.22,50.1819,50.2,53775,0
+USTB.US,D,20250106,000000,50.17,50.24,50.17,50.22,106808,0
+USTB.US,D,20250107,000000,50.35,50.35,50.17,50.2,83717,0
+USTB.US,D,20250108,000000,50.15,50.19,50.13,50.19,71514,0
+USTB.US,D,20250110,000000,50.2,50.2,50.0601,50.075,103291,0
+USTB.US,D,20250113,000000,50.1,50.1074,50.06,50.1,77431,0
+USTB.US,D,20250114,000000,50.13,50.13,50.0801,50.12,86623,0
+USTB.US,D,20250115,000000,50.21,50.24,50.19,50.215,83492,0
+USTB.US,D,20250116,000000,50.22,50.3333,50.1875,50.3,94196,0
+USTB.US,D,20250117,000000,50.28,50.31,50.2418,50.27,75038,0
+USTB.US,D,20250121,000000,50.32,50.32,50.27,50.31,115577,0
+USTB.US,D,20250122,000000,50.32,50.32,50.2716,50.3,113814,0
+USTB.US,D,20250123,000000,50.27,50.37,50.19,50.33,207200,0
+USTB.US,D,20250124,000000,50.3,50.33,50.29,50.33,97090,0
+USTB.US,D,20250127,000000,50.36,50.4104,50.36,50.41,103779,0
+USTB.US,D,20250128,000000,50.39,50.435,50.3806,50.43,675286,0
+USTB.US,D,20250129,000000,50.47,50.47,50.3813,50.42,102207,0
+USTB.US,D,20250130,000000,50.46,50.4885,50.42,50.47,132766,0
+USTB.US,D,20250131,000000,50.47,50.47,50.43,50.45,96132,0
+USTB.US,D,20250203,000000,50.52,50.52,50.4,50.42,172503,0
+USTB.US,D,20250204,000000,50.47,50.49,50.39,50.49,112264,0
+USTB.US,D,20250205,000000,50.52,50.54,50.4892,50.51,111908,0
+USTB.US,D,20250206,000000,50.55,50.55,50.48,50.49,116674,0
+USTB.US,D,20250207,000000,50.3,50.3,50.23,50.25,56774,0
+USTB.US,D,20250210,000000,50.31,50.31,50.2601,50.31,107112,0
+USTB.US,D,20250211,000000,50.33,50.33,50.2502,50.27,96074,0
+USTB.US,D,20250212,000000,50.26,50.26,50.16,50.23,96406,0
+USTB.US,D,20250213,000000,50.26,50.36,50.2356,50.32,280513,0
+USTB.US,D,20250214,000000,50.37,50.37,50.33,50.36,76153,0
+USTB.US,D,20250218,000000,50.36,50.52,50.31,50.52,86008,0
+USTB.US,D,20250219,000000,50.38,50.38,50.3119,50.35,72828,0
+USTB.US,D,20250220,000000,50.4,50.43,50.35,50.43,153783,0
+USTB.US,D,20250221,000000,50.39,50.465,50.38,50.46,84717,0
+USTB.US,D,20250224,000000,50.45,50.51,50.42,50.49,72648,0
+USTB.US,D,20250225,000000,50.54,50.56,50.51,50.56,76664,0
+USTB.US,D,20250226,000000,50.56,50.6,50.52,50.595,98271,0
+USTB.US,D,20250227,000000,50.56,50.59,50.54,50.58,89581,0
+USTB.US,D,20250228,000000,50.62,50.67,50.59,50.67,183063,0
+USTB.US,D,20250303,000000,50.66,50.71,50.62,50.71,141276,0
+USTB.US,D,20250304,000000,50.76,50.77,50.675,50.69,156604,0
+USTB.US,D,20250305,000000,50.75,50.75,50.6301,50.68,109478,0
+USTB.US,D,20250306,000000,50.67,50.68,50.6245,50.66,212626,0
+USTB.US,D,20250307,000000,50.72,50.72,50.6217,50.64,478879,0
+USTB.US,D,20250310,000000,50.54,50.59,50.49,50.56,117463,0
+USTB.US,D,20250311,000000,50.54,50.56,50.48,50.5,72270,0
+USTB.US,D,20250312,000000,50.51,50.5119,50.4332,50.47,117003,0
+USTB.US,D,20250313,000000,50.47,50.54,50.367,50.53,343667,0
+USTB.US,D,20250314,000000,50.5,50.5,50.43,50.45,117870,0
+USTB.US,D,20250317,000000,50.48,50.4898,50.42,50.45,113782,0
+USTB.US,D,20250318,000000,50.46,50.49,50.43,50.48,165105,0
+USTB.US,D,20250319,000000,50.47,50.55,50.42,50.53,110954,0
+USTB.US,D,20250320,000000,50.55,50.5899,50.5301,50.55,66087,0
+USTB.US,D,20250321,000000,50.59,50.59,50.5447,50.565,80079,0
+USTB.US,D,20250324,000000,50.54,50.5598,50.49,50.52,98185,0
+USTB.US,D,20250325,000000,50.53,50.57,50.5142,50.54,96247,0
+USTB.US,D,20250326,000000,50.57,50.57,50.5101,50.53,81471,0
+USTB.US,D,20250327,000000,50.54,50.59,50.51,50.59,114454,0
+USTB.US,D,20250328,000000,50.57,50.64,50.55,50.64,197568,0
+USTB.US,D,20250331,000000,50.63,50.65,50.585,50.65,82071,0
+USTB.US,D,20250401,000000,50.69,50.69,50.62,50.65,84536,0
+USTB.US,D,20250402,000000,50.69,50.69,50.59,50.63,162223,0
+USTB.US,D,20250403,000000,50.81,50.81,50.7,50.75,138942,0
+USTB.US,D,20250404,000000,50.88,50.88,50.7,50.72,162776,0
+USTB.US,D,20250407,000000,50.81,50.81,50.5,50.5,477425,0
+USTB.US,D,20250408,000000,50.32,50.6158,50.32,50.5,118437,0
+USTB.US,D,20250409,000000,50.48,50.6844,50.3399,50.6,155509,0
+USTB.US,D,20250410,000000,50.63,50.63,50.23,50.25,129761,0
+USTB.US,D,20250411,000000,50.26,50.26,50.1,50.21,92415,0
+USTB.US,D,20250414,000000,50.27,50.3818,50.2201,50.34,107764,0
+USTB.US,D,20250415,000000,50.33,50.44,50.24,50.34,624916,0
+USTB.US,D,20250416,000000,50.37,50.38,50.3,50.34,111322,0
+USTB.US,D,20250417,000000,50.39,50.435,50.35,50.4,163038,0
+USTB.US,D,20250421,000000,50.45,50.47,50.38,50.41,144635,0
+USTB.US,D,20250422,000000,50.42,50.43,50.35,50.39,119871,0
+USTB.US,D,20250423,000000,50.43,50.4688,50.3643,50.38,147394,0
+USTB.US,D,20250424,000000,50.43,50.57,50.41,50.53,308887,0
+USTB.US,D,20250425,000000,50.5,50.537,50.4555,50.49,178923,0
+USTB.US,D,20250428,000000,50.5,50.65,50.5,50.55,259898,0
+USTB.US,D,20250429,000000,50.53,50.59,50.53,50.56,168300,0
+USTB.US,D,20250430,000000,50.6,50.64,50.58,50.61,168688,0
+USTB.US,D,20250501,000000,50.65,50.6621,50.54,50.57,88689,0
+USTB.US,D,20250502,000000,50.56,50.5691,50.499686,50.54,79763,0
+USTB.US,D,20250505,000000,50.5,50.54,50.5,50.51,120962,0
+USTB.US,D,20250506,000000,50.54,50.59,50.525,50.57,75132,0
+USTB.US,D,20250507,000000,50.59,50.6042,50.55,50.6,130482,0
+USTB.US,D,20250508,000000,50.35,50.39,50.324834,50.39,322416,0
+USTB.US,D,20250509,000000,50.4,50.4,50.27,50.36,121928,0
+USTB.US,D,20250512,000000,50.27,50.3397,50.27,50.33,71387,0
+USTB.US,D,20250513,000000,50.37,50.37,50.29,50.32,163874,0
+USTB.US,D,20250514,000000,50.33,50.36,50.3,50.32,127165,0
+USTB.US,D,20250515,000000,50.4,50.44,50.345,50.44,141923,0
+USTB.US,D,20250516,000000,50.42,50.4476,50.39,50.44,76461,0
+USTB.US,D,20250519,000000,50.41,50.46,50.38,50.46,98398,0
+USTB.US,D,20250520,000000,50.46,50.4798,50.42,50.47,99717,0
+USTB.US,D,20250521,000000,50.45,50.455,50.3926,50.42,73987,0
+USTB.US,D,20250522,000000,50.4,50.44,50.4,50.44,106908,0
+USTB.US,D,20250523,000000,50.52,50.52,50.445,50.46,222423,0
+USTB.US,D,20250527,000000,50.49,50.54,50.4809,50.54,102191,0
+USTB.US,D,20250528,000000,50.53,50.53,50.4808,50.52,97204,0
+USTB.US,D,20250529,000000,50.53,50.59,50.53,50.59,147697,0
+USTB.US,D,20250530,000000,50.6,50.77,50.5617,50.77,133110,0
+USTB.US,D,20250602,000000,50.59,50.62,50.5675,50.61,112824,0
+USTB.US,D,20250603,000000,50.6,50.62,50.58,50.61,313453,0
+USTB.US,D,20250604,000000,50.65,50.71,50.63,50.71,81673,0
+USTB.US,D,20250605,000000,50.69,50.69,50.64,50.66,87639,0
+USTB.US,D,20250606,000000,50.6,50.6,50.56,50.59,74420,0
+USTB.US,D,20250609,000000,50.42,50.44,50.3995,50.42,123051,0
+USTB.US,D,20250610,000000,50.48,50.49,50.43,50.45,96165,0
+USTB.US,D,20250611,000000,50.47,50.52,50.47,50.51,141263,0
+USTB.US,D,20250612,000000,50.54,50.55,50.52,50.55,113205,0
+USTB.US,D,20250613,000000,50.51,50.51,50.47,50.51,68129,0
+USTB.US,D,20250616,000000,50.51,50.53,50.49,50.5,104269,0
+USTB.US,D,20250617,000000,50.51,50.55,50.5,50.55,146424,0
+USTB.US,D,20250618,000000,50.57,50.585,50.55,50.56,83319,0
+USTB.US,D,20250620,000000,50.56,50.6,50.55,50.595,96265,0
+USTB.US,D,20250623,000000,50.61,50.68,50.61,50.68,92430,0
+USTB.US,D,20250624,000000,50.68,50.71,50.65,50.71,71654,0
+USTB.US,D,20250625,000000,50.71,50.73,50.69,50.73,107224,0
+USTB.US,D,20250626,000000,50.76,50.77,50.73,50.77,86061,0
+USTB.US,D,20250627,000000,50.78,50.78,50.74,50.78,101558,0
+USTB.US,D,20250630,000000,50.79,50.82,50.79,50.82,88224,0
+USTB.US,D,20250701,000000,50.83,50.83,50.77,50.8,214714,0
+USTB.US,D,20250702,000000,50.81,50.81,50.77,50.8,76237,0
+USTB.US,D,20250703,000000,50.79,50.79,50.71,50.74,56109,0
+USTB.US,D,20250707,000000,50.8,50.8,50.72,50.74,168925,0
+USTB.US,D,20250708,000000,50.73,50.74,50.71,50.74,119242,0
+USTB.US,D,20250709,000000,50.75,50.7996,50.74,50.79,164698,0
+USTB.US,D,20250710,000000,50.6,50.6,50.53,50.57,84772,0
+USTB.US,D,20250711,000000,50.54,50.56,50.53,50.56,111730,0
+USTB.US,D,20250714,000000,50.56,50.58,50.545,50.57,155680,0
+USTB.US,D,20250715,000000,50.58,50.58,50.52,50.54,67973,0
+USTB.US,D,20250716,000000,50.55,50.58,50.54,50.58,69916,0
+USTB.US,D,20250717,000000,50.56,50.5883,50.56,50.56,103254,0
+USTB.US,D,20250718,000000,50.62,50.62,50.59,50.61,85397,0
+USTB.US,D,20250721,000000,50.66,50.66,50.6304,50.65,81979,0
+USTB.US,D,20250722,000000,50.72,50.74,50.66,50.68,102319,0
+USTB.US,D,20250723,000000,50.66,50.67,50.64,50.65,119298,0
+USTB.US,D,20250724,000000,50.64,50.64,50.61,50.62,170022,0
+USTB.US,D,20250725,000000,50.68,50.6883,50.6301,50.67,78325,0
+USTB.US,D,20250728,000000,50.66,50.67,50.64,50.66,72464,0
+USTB.US,D,20250729,000000,50.69,50.72,50.675,50.72,80878,0
+USTB.US,D,20250730,000000,50.68,50.73,50.65,50.68,66110,0
+USTB.US,D,20250731,000000,50.7,50.7,50.6601,50.68,57879,0
+USTB.US,D,20250801,000000,50.75,50.87,50.75,50.87,118173,0
+USTB.US,D,20250804,000000,50.88,50.9,50.8509,50.9,137170,0
+USTB.US,D,20250805,000000,50.88,50.89,50.87,50.89,91235,0
+USTB.US,D,20250806,000000,50.725,50.7399,50.7,50.73,98680,0
+USTB.US,D,20250807,000000,50.75,50.76,50.7001,50.72,158378,0
+USTB.US,D,20250808,000000,50.71,50.71,50.68,50.69,60152,0
+USTB.US,D,20250811,000000,50.7,50.7143,50.6896,50.71,64219,0
+USTB.US,D,20250812,000000,50.73,50.74,50.7001,50.74,99910,0
+USTB.US,D,20250813,000000,50.77,50.82,50.77,50.81,209547,0
+USTB.US,D,20250814,000000,50.76,50.78,50.75,50.77,75783,0
+USTB.US,D,20250815,000000,50.79,50.79,50.7416,50.76,80284,0
+USTB.US,D,20250818,000000,50.77,50.77,50.7,50.735,180022,0
+USTB.US,D,20250819,000000,50.79,50.7901,50.7701,50.79,91165,0
+USTB.US,D,20250820,000000,50.77,50.815,50.77,50.78,88843,0
+USTB.US,D,20250821,000000,50.8,50.8,50.75,50.77,73543,0
+USTB.US,D,20250822,000000,50.79,50.88,50.7728,50.88,106255,0
+USTB.US,D,20250825,000000,50.86,50.86,50.83,50.85,158140,0
+USTB.US,D,20250826,000000,50.87,50.9,50.86,50.9,114196,0
+USTB.US,D,20250827,000000,50.91,50.95,50.8821,50.94,115682,0
+USTB.US,D,20250828,000000,50.91,50.9485,50.9047,50.94,68083,0
+USTB.US,D,20250829,000000,50.9,50.96,50.9,50.96,120714,0
+USTB.US,D,20250902,000000,50.92,50.95,50.9,50.95,160464,0
+USTB.US,D,20250903,000000,50.95,50.99,50.935,50.99,106827,0
+USTB.US,D,20250904,000000,51.01,51.05,50.99,51.05,110089,0
+USTB.US,D,20250905,000000,51.09,51.12,51.085,51.1,101730,0
+USTB.US,D,20250908,000000,50.97,50.97,50.92,50.95,149683,0
+USTB.US,D,20250909,000000,50.93,50.9496,50.8938,50.91,2332510,0
+USTB.US,D,20250910,000000,50.95,50.95,50.9,50.94,755964,0
+USTB.US,D,20250911,000000,50.97,50.97,50.9346,50.94,95810,0
+USTB.US,D,20250912,000000,50.95,50.95,50.91,50.93,80504,0
+USTB.US,D,20250915,000000,50.93,51,50.93,51,389786,0
+USTB.US,D,20250916,000000,51,51.01,50.97,51.01,231279,0
+USTB.US,D,20250917,000000,50.99,51.03,50.96,50.97,113707,0
+USTB.US,D,20250918,000000,50.97,50.97,50.93,50.97,203931,0
+USTB.US,D,20250919,000000,50.98,50.99,50.95,50.99,152163,0
+USTB.US,D,20250922,000000,50.99,50.99,50.94,50.97,154504,0
+USTB.US,D,20250923,000000,50.99,51.01,50.96,51,133072,0
+USTB.US,D,20250924,000000,50.98,50.99,50.95,50.97,203754,0
+USTB.US,D,20250925,000000,50.94,50.94,50.9001,50.93,151339,0
+USTB.US,D,20250926,000000,50.92,50.95,50.91,50.95,112979,0
+USTB.US,D,20250929,000000,50.97,50.98,50.95,50.98,150765,0
+USTB.US,D,20250930,000000,50.96,50.99,50.96,50.99,161228,0
+USTB.US,D,20251001,000000,51.04,51.05,51,51.05,83481,0
+USTB.US,D,20251002,000000,51.03,51.04,51.005,51.03,97017,0
+USTB.US,D,20251003,000000,51.04,51.04,51.015,51.03,274778,0
+USTB.US,D,20251006,000000,51.01,51.05,51.0005,51.01,82500,0
+USTB.US,D,20251007,000000,51.04,51.055,51.0201,51.05,130411,0
+USTB.US,D,20251008,000000,51.04,51.05,51.01,51.01,102980,0
+USTB.US,D,20251009,000000,50.8,50.8197,50.78,50.79,168708,0
+USTB.US,D,20251010,000000,50.85,50.85,50.8,50.84,96906,0
+USTB.US,D,20251013,000000,50.88,50.9,50.8517,50.88,70723,0
+USTB.US,D,20251014,000000,50.89,50.94,50.8601,50.94,118068,0
+USTB.US,D,20251015,000000,50.94,50.94,50.91,50.93,127662,0
+USTB.US,D,20251016,000000,50.91,51.01,50.905,51.01,121794,0
+USTB.US,D,20251017,000000,50.97,50.97,50.93,50.96,83208,0
+USTB.US,D,20251020,000000,50.97,50.98,50.95,50.98,77586,0
+USTB.US,D,20251021,000000,50.97,51,50.97,51,97211,0
+USTB.US,D,20251022,000000,50.99,51.0147,50.975,50.99,88016,0
+USTB.US,D,20251023,000000,50.98,50.9899,50.955,50.97,111301,0
+USTB.US,D,20251024,000000,50.98,51,50.96,51,108255,0
+USTB.US,D,20251027,000000,50.98,50.99,50.94,50.99,115951,0
+USTB.US,D,20251028,000000,50.99,51.045,50.98,51.02,135572,0
+USTB.US,D,20251029,000000,51.02,51.02,50.8901,50.95,95338,0
+USTB.US,D,20251030,000000,50.91,50.94,50.89,50.94,236633,0
+USTB.US,D,20251031,000000,50.95,50.95,50.9,50.93,203291,0
+USTB.US,D,20251103,000000,50.92,50.93,50.89,50.93,223941,0
+USTB.US,D,20251104,000000,50.93,50.9472,50.9,50.94,221547,0
+USTB.US,D,20251105,000000,50.94,50.94,50.87,50.88,154783,0
+USTB.US,D,20251106,000000,50.93,50.98,50.93,50.98,183737,0
+USTB.US,D,20251107,000000,50.82,50.82,50.79,50.82,140392,0
+USTB.US,D,20251110,000000,50.8,50.81,50.7901,50.81,128664,0
+USTB.US,D,20251111,000000,50.82,50.85,50.82,50.845,77505,0
+USTB.US,D,20251112,000000,50.85,50.86,50.82,50.84,164669,0
+USTB.US,D,20251113,000000,50.81,50.84,50.8,50.84,359523,0
+USTB.US,D,20251114,000000,50.84,50.84,50.793,50.81,139282,0
+USTB.US,D,20251117,000000,50.8,50.82,50.8,50.81,107298,0
+USTB.US,D,20251118,000000,50.87,50.87,50.83,50.87,118232,0
+USTB.US,D,20251119,000000,50.86,50.86,50.83,50.86,157728,0
+USTB.US,D,20251120,000000,50.84,50.88,50.8307,50.86,112594,0
+USTB.US,D,20251121,000000,50.91,50.9199,50.89,50.91,109270,0
+USTB.US,D,20251124,000000,50.92,50.95,50.9178,50.95,100110,0
+USTB.US,D,20251125,000000,50.95,50.98,50.9334,50.97,88707,0
+USTB.US,D,20251126,000000,50.97,51,50.9464,50.99,81227,0
+USTB.US,D,20251128,000000,50.99,51,50.9,50.995,68460,0
+USTB.US,D,20251201,000000,50.955,50.9689,50.95,50.96,91639,0
+USTB.US,D,20251202,000000,50.99,51,50.97,50.99,159751,0
+USTB.US,D,20251203,000000,51.01,51.02,50.9921,51.01,100714,0
+USTB.US,D,20251204,000000,51,51.005,50.98,51,97772,0
+USTB.US,D,20251205,000000,50.99,50.99,50.95,50.98,137664,0
+USTB.US,D,20251208,000000,50.97,50.982986,50.9401,50.98,81817,0
+USTB.US,D,20251209,000000,50.99,50.99,50.94,50.96,229037,0
+USTB.US,D,20251210,000000,50.96,51.05,50.9,51.05,253587,0
+USTB.US,D,20251211,000000,50.7,50.7,50.64,50.66,180391,0
+USTB.US,D,20251212,000000,50.65,50.67,50.63,50.67,125973,0
+USTB.US,D,20251215,000000,50.71,50.71,50.68,50.69,117678,0
+USTB.US,D,20251216,000000,50.72,50.73,50.7,50.72,105287,0
+USTB.US,D,20251217,000000,50.72,50.73,50.695,50.71,251686,0
+USTB.US,D,20251218,000000,50.75,50.76,50.72,50.76,121054,0
+USTB.US,D,20251219,000000,50.75,50.75,50.7344,50.75,108916,0
+USTB.US,D,20251222,000000,50.77,50.77,50.7314,50.75,174926,0
+USTB.US,D,20251223,000000,50.72,50.75,50.7141,50.74,137649,0
+USTB.US,D,20251224,000000,50.76,50.79,50.75,50.7758,47603,0
+USTB.US,D,20251226,000000,50.8,50.81,50.79,50.8,67397,0
+USTB.US,D,20251229,000000,50.82,50.85,50.8101,50.85,122740,0
+USTB.US,D,20251230,000000,50.83,50.86,50.83,50.86,165462,0
+USTB.US,D,20251231,000000,50.86,50.86,50.82,50.84,108773,0
+USTB.US,D,20260102,000000,50.84,50.84,50.82,50.83,85541,0
+USTB.US,D,20260105,000000,50.88,50.89,50.8541,50.89,125869,0
+USTB.US,D,20260106,000000,50.87,50.92,50.85,50.92,212601,0
+USTB.US,D,20260107,000000,50.92,50.93,50.8801,50.89,110527,0
+USTB.US,D,20260108,000000,50.84,50.85,50.8316,50.85,197948,0
+USTB.US,D,20260109,000000,50.89,50.89,50.81,50.85,142187,0
+USTB.US,D,20260112,000000,50.83,50.8597,50.82,50.85,139164,0
+USTB.US,D,20260113,000000,50.88,50.89,50.85,50.89,387903,0
+USTB.US,D,20260114,000000,50.89,50.9,50.88,50.9,352157,0
+USTB.US,D,20260115,000000,50.89,50.92,50.86,50.87,1665305,0
+USTB.US,D,20260116,000000,50.87,50.87,50.825,50.84,130345,0
+USTB.US,D,20260120,000000,50.83,50.88,50.83,50.865,268692,0
+USTB.US,D,20260121,000000,50.89,50.91,50.86,50.89,190537,0
+USTB.US,D,20260122,000000,50.89,50.89,50.86,50.88,180286,0
+USTB.US,D,20260123,000000,50.9,50.91,50.872749,50.9,129034,0
+USTB.US,D,20260126,000000,50.91,50.9372,50.9015,50.93,831419,0
+USTB.US,D,20260127,000000,50.92,50.95,50.92,50.94,127843,0
+USTB.US,D,20260128,000000,50.96,50.96,50.92,50.92,150615,0
+USTB.US,D,20260129,000000,50.92,50.97,50.92,50.96,148955,0
+USTB.US,D,20260130,000000,50.96,51,50.96,51,204121,0
+USTB.US,D,20260202,000000,50.98,50.9895,50.9645,50.98,196738,0
+USTB.US,D,20260203,000000,51.01,51.01,50.96,50.99,402193,0
+USTB.US,D,20260204,000000,50.97,50.99,50.96,50.99,291868,0
+USTB.US,D,20260205,000000,51.03,51.08,51.0201,51.08,186285,0
+USTB.US,D,20260206,000000,51.05,51.07,51.03,51.05,176482,0
+USTB.US,D,20260209,000000,50.88,50.88,50.86,50.88,192767,0
+USTB.US,D,20260210,000000,50.91,50.9155,50.83,50.88,197309,0
+USTB.US,D,20260211,000000,50.86,50.925,50.86,50.9,216626,0
+USTB.US,D,20260212,000000,50.9,50.95,50.9,50.95,175147,0
+USTB.US,D,20260213,000000,50.97,50.99,50.97,50.99,203094,0
+USTB.US,D,20260217,000000,50.99,50.99,50.97,50.99,172206,0
+USTB.US,D,20260218,000000,50.95,50.99,50.95,50.985,163714,0
diff --git a/daily/us/nasdaq etfs/usvm.us.txt b/daily/us/nasdaq etfs/usvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af7df43468af8304471c2b3e88d51507c7ba631
--- /dev/null
+++ b/daily/us/nasdaq etfs/usvm.us.txt	
@@ -0,0 +1,2088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USVM.US,D,20171027,000000,48.1208,48.2644,48.1208,48.2445,3755.5911687339,0
+USVM.US,D,20171030,000000,48.1687,48.1687,47.5054,47.6231,3783.6628592636,0
+USVM.US,D,20171031,000000,48.027,48.027,48.027,48.027,144.36869415314,0
+USVM.US,D,20171101,000000,48.2545,48.3033,47.7647,47.7647,52723.647616804,0
+USVM.US,D,20171102,000000,47.8714,48.027,47.7647,47.9692,8565.8758530865,0
+USVM.US,D,20171103,000000,47.9692,47.9692,47.7847,47.8036,4832.3410126261,0
+USVM.US,D,20171106,000000,47.9004,47.9203,47.7278,47.7847,7947.2961010553,0
+USVM.US,D,20171107,000000,47.8615,47.9303,47.3826,47.3826,7841.0247011926,0
+USVM.US,D,20171108,000000,47.4016,47.6331,47.1523,47.5632,4515.53193379,0
+USVM.US,D,20171109,000000,47.258,47.5253,47.239,47.3548,3376.6233465819,0
+USVM.US,D,20171110,000000,47.4565,47.4565,47.3048,47.3048,856.18656115823,0
+USVM.US,D,20171113,000000,47.0685,47.3738,47.0295,47.3548,2609.6646588933,0
+USVM.US,D,20171114,000000,47.1922,47.3826,47.1822,47.3448,18899.265649173,0
+USVM.US,D,20171115,000000,47.1712,47.1712,47.0157,47.0685,3106.9346054208,0
+USVM.US,D,20171116,000000,47.6331,47.8914,47.6331,47.7547,8840.5773961279,0
+USVM.US,D,20171117,000000,47.6799,48.027,47.6799,47.9004,3353.5644579324,0
+USVM.US,D,20171120,000000,48.075,48.2644,47.9782,48.2644,4856.4024616516,0
+USVM.US,D,20171121,000000,48.5427,48.839,48.5427,48.839,5512.0769475971,0
+USVM.US,D,20171122,000000,49.0125,49.0125,48.7462,48.7462,4581.7009186102,0
+USVM.US,D,20171124,000000,48.8978,48.8978,48.7083,48.7083,1678.2860695303,0
+USVM.US,D,20171127,000000,48.812,48.812,48.5227,48.5227,56190.501397231,0
+USVM.US,D,20171128,000000,48.812,49.1671,48.812,49.1671,121369.95912624,0
+USVM.US,D,20171129,000000,49.3586,49.3886,49.0315,49.0803,17974.904982443,0
+USVM.US,D,20171130,000000,49.2529,49.2529,49.0613,49.2329,2057.2538916823,0
+USVM.US,D,20171201,000000,49.2699,49.2699,47.8914,48.8589,3621.2480783414,0
+USVM.US,D,20171204,000000,49.5112,49.5112,48.6315,48.6494,3785.6679800158,0
+USVM.US,D,20171205,000000,48.6016,48.7172,48.3512,48.3611,2913.4404528405,0
+USVM.US,D,20171206,000000,48.2166,48.2445,48.1587,48.1687,2382.0834535269,0
+USVM.US,D,20171207,000000,48.4181,48.6394,48.3991,48.4749,2368.047608262,0
+USVM.US,D,20171208,000000,48.6494,48.6494,48.428,48.428,535.36724081791,0
+USVM.US,D,20171211,000000,48.5517,48.5517,48.3611,48.4181,2943.5172641224,0
+USVM.US,D,20171212,000000,48.5227,48.5327,48.2933,48.2933,3737.5450819647,0
+USVM.US,D,20171213,000000,48.5517,48.7172,48.4559,48.4559,2989.6350414213,0
+USVM.US,D,20171214,000000,48.5227,48.5227,47.8914,47.9592,11516.411039842,0
+USVM.US,D,20171215,000000,48.4569,48.8589,48.4569,48.6684,2879.3534000544,0
+USVM.US,D,20171218,000000,49.0225,49.2329,48.9557,49.0514,5019.8198029499,0
+USVM.US,D,20171219,000000,49.2429,49.2429,48.6594,48.7083,8882.6849319226,0
+USVM.US,D,20171220,000000,48.9836,48.9836,48.7841,48.831,6405.3582426697,0
+USVM.US,D,20171221,000000,49.0415,49.1103,48.9467,48.9467,5187.2473857525,0
+USVM.US,D,20171222,000000,48.815,48.9397,48.786,48.8908,6071.5056374405,0
+USVM.US,D,20171226,000000,48.8519,48.9307,48.815,48.8808,4120.523145621,0
+USVM.US,D,20171227,000000,49.0255,49.0643,48.7782,48.8808,2820.2023378666,0
+USVM.US,D,20171228,000000,48.9766,49.0643,48.8908,49.0643,2781.1024832001,0
+USVM.US,D,20171229,000000,49.1411,49.1411,48.6914,48.6914,4988.740431292,0
+USVM.US,D,20180102,000000,48.9955,49.1033,48.9108,49.0933,3828.7780761865,0
+USVM.US,D,20180103,000000,49.1511,49.209,48.9207,49.0933,3831.7857573147,0
+USVM.US,D,20180104,000000,49.4594,49.4594,49.1173,49.218,10729.401144632,0
+USVM.US,D,20180105,000000,49.4294,49.4594,49.2001,49.4594,7451.0287149039,0
+USVM.US,D,20180108,000000,49.4694,49.612,49.224,49.5631,7470.0773620491,0
+USVM.US,D,20180109,000000,49.6878,49.6878,49.4394,49.4394,4683.9620769687,0
+USVM.US,D,20180110,000000,49.4394,49.4394,49.2001,49.2549,4060.3695230572,0
+USVM.US,D,20180111,000000,49.4494,50.1107,49.4494,50.0728,5537.1409569987,0
+USVM.US,D,20180112,000000,50.2054,50.4069,50.1057,50.1875,5745.6735152199,0
+USVM.US,D,20180116,000000,50.4269,50.5396,49.621,49.6878,11401.116596594,0
+USVM.US,D,20180117,000000,49.9571,50.3681,49.9023,50.3002,7206.4039831444,0
+USVM.US,D,20180118,000000,50.2334,50.2334,49.9172,49.9571,8449.5788494632,0
+USVM.US,D,20180119,000000,50.0918,50.5985,50.0429,50.5985,8529.7836795482,0
+USVM.US,D,20180122,000000,50.5705,50.5905,50.4269,50.5505,4499.490967773,0
+USVM.US,D,20180123,000000,50.7072,50.8877,50.5805,50.8318,4603.7572468836,0
+USVM.US,D,20180124,000000,51.0104,51.0104,50.3281,50.5406,9395.9958444671,0
+USVM.US,D,20180125,000000,50.8518,50.8518,50.2912,50.5317,3863.8676893487,0
+USVM.US,D,20180126,000000,51.0104,51.0104,50.4369,50.7271,4878.458789925,0
+USVM.US,D,20180129,000000,50.5985,50.6673,50.2912,50.3192,6640.9599310446,0
+USVM.US,D,20180130,000000,50.2912,50.2912,49.8384,49.995,5443.9028420248,0
+USVM.US,D,20180131,000000,50.1107,50.1107,49.5531,49.6878,8093.6699159606,0
+USVM.US,D,20180201,000000,49.5631,49.8603,49.4494,49.7755,5579.2484927934,0
+USVM.US,D,20180202,000000,49.621,49.621,48.6345,48.7202,21381.605140306,0
+USVM.US,D,20180205,000000,48.4389,48.4499,46.9727,47.0117,5015.8095614457,0
+USVM.US,D,20180206,000000,46.3773,47.6251,46.2925,47.3468,7272.5729679646,0
+USVM.US,D,20180207,000000,47.4495,47.4674,47.4136,47.4136,3088.8885186516,0
+USVM.US,D,20180208,000000,47.5752,47.5752,46.0401,46.1758,11555.510894507,0
+USVM.US,D,20180209,000000,46.3205,46.6266,45.1105,46.3303,5091.0015896504,0
+USVM.US,D,20180212,000000,46.4161,46.857,46.3115,46.7024,5302.5418289998,0
+USVM.US,D,20180213,000000,46.5318,46.8471,46.3972,46.8171,3649.3197688711,0
+USVM.US,D,20180214,000000,46.7294,47.6629,46.7294,47.654,20662.769350669,0
+USVM.US,D,20180215,000000,47.7477,48.1507,47.4874,48.1507,5411.8209099908,0
+USVM.US,D,20180216,000000,48.2285,48.4969,48.2285,48.3443,6664.0188196941,0
+USVM.US,D,20180220,000000,47.9892,47.9892,47.9892,47.9892,3581.1456632988,0
+USVM.US,D,20180221,000000,48.1418,48.5826,48.1228,48.1228,7500.154173331,0
+USVM.US,D,20180222,000000,48.1996,48.4211,48.029,48.029,950.4272365082,0
+USVM.US,D,20180223,000000,48.1996,48.4869,48.0041,48.4869,5958.2163149454,0
+USVM.US,D,20180226,000000,48.5746,48.7692,48.3831,48.7292,4255.8687963895,0
+USVM.US,D,20180227,000000,48.8609,48.8938,48.1048,48.1048,5162.1833763509,0
+USVM.US,D,20180228,000000,49.5342,49.5342,47.3268,47.3568,1910.880076777,0
+USVM.US,D,20180301,000000,47.5463,47.5552,46.856,47.1353,6192.8154429442,0
+USVM.US,D,20180302,000000,46.7872,47.6619,46.7872,47.5363,5586.2664154258,0
+USVM.US,D,20180305,000000,47.6619,48.1218,47.5163,48.1218,3510.9664369744,0
+USVM.US,D,20180306,000000,48.3433,48.6135,47.9642,48.6036,5208.3011536499,0
+USVM.US,D,20180307,000000,48.2654,49.1023,48.2654,49.0245,3808.7268686652,0
+USVM.US,D,20180308,000000,48.9437,48.9876,48.8798,48.9876,1147.9316305927,0
+USVM.US,D,20180309,000000,49.1901,49.7665,49.1901,49.7665,1428.6485358905,0
+USVM.US,D,20180312,000000,49.7855,50.0429,49.7855,49.9571,3889.9342591264,0
+USVM.US,D,20180313,000000,50.2334,50.2334,49.6489,49.7377,2225.684034861,0
+USVM.US,D,20180314,000000,49.9571,49.9571,49.4594,49.5242,3978.15957222,0
+USVM.US,D,20180315,000000,49.3327,49.3327,49.3327,49.3327,2369.050168638,0
+USVM.US,D,20180316,000000,49.2928,49.7566,49.2928,49.7077,6106.5952506028,0
+USVM.US,D,20180319,000000,49.582,49.582,48.9437,49.0145,2075.2999784514,0
+USVM.US,D,20180320,000000,49.4294,49.4394,49.209,49.3327,4997.7634746765,0
+USVM.US,D,20180321,000000,49.3916,49.6259,49.3916,49.592,3143.0267789591,0
+USVM.US,D,20180322,000000,49.3028,49.4494,48.5058,48.5637,3996.2056589891,0
+USVM.US,D,20180323,000000,48.7003,48.7003,48.1168,48.1168,1664.2502242654,0
+USVM.US,D,20180326,000000,48.1318,48.6036,47.7288,48.5736,6022.3801790134,0
+USVM.US,D,20180327,000000,48.4399,48.6514,48.3243,48.6514,2050.2359690499,0
+USVM.US,D,20180328,000000,48.048,48.048,47.7697,47.8046,6374.2788710117,0
+USVM.US,D,20180329,000000,48.1497,48.6704,48.1497,48.3621,3258.3212222064,0
+USVM.US,D,20180402,000000,48.3043,48.3293,47.0295,47.3158,7971.3575500809,0
+USVM.US,D,20180403,000000,47.6241,48.0858,47.6241,48.028,3128.9909336942,0
+USVM.US,D,20180404,000000,47.6241,48.6514,47.6241,48.5537,3520.992040735,0
+USVM.US,D,20180405,000000,48.9477,48.9666,48.7682,48.9477,3292.4082749925,0
+USVM.US,D,20180406,000000,48.7282,48.7282,48.4579,48.4579,748.91260091943,0
+USVM.US,D,20180409,000000,48.4011,48.6135,48.057,48.057,3810.7319894174,0
+USVM.US,D,20180410,000000,48.5736,48.9297,48.5736,48.7851,2805.1639322257,0
+USVM.US,D,20180411,000000,48.6704,48.9387,48.6704,48.804,4570.6727544735,0
+USVM.US,D,20180412,000000,49.0534,49.2269,49.0534,49.0823,2625.7056249103,0
+USVM.US,D,20180413,000000,48.9447,49.1611,48.814,48.9567,5806.8296981598,0
+USVM.US,D,20180416,000000,49.6399,49.6399,49.1511,49.5242,8169.8645045414,0
+USVM.US,D,20180417,000000,49.7945,50.1206,49.7945,50.0339,2601.6441758848,0
+USVM.US,D,20180418,000000,50.0628,50.3002,50.0628,50.1406,3350.5567768042,0
+USVM.US,D,20180419,000000,49.986,49.986,49.7047,49.7277,194428.53885074,0
+USVM.US,D,20180420,000000,49.4016,49.582,49.3816,49.4952,4914.5509634633,0
+USVM.US,D,20180423,000000,49.6399,49.6399,49.1561,49.3916,5346.6544855466,0
+USVM.US,D,20180424,000000,49.4594,49.4594,48.8649,49.1123,4133.5564305098,0
+USVM.US,D,20180425,000000,49.0733,49.0733,48.9477,48.9477,541.38260307429,0
+USVM.US,D,20180426,000000,48.9297,48.9297,48.841,48.841,719.83835001359,0
+USVM.US,D,20180427,000000,49.0475,49.1223,49.0475,49.0633,3462.8435389233,0
+USVM.US,D,20180430,000000,49.209,49.209,48.6604,48.6604,4055.3567211768,0
+USVM.US,D,20180501,000000,48.6335,48.6335,48.2555,48.4101,3952.0930024423,0
+USVM.US,D,20180502,000000,48.7682,49.2001,48.7682,48.8898,3757.596289486,0
+USVM.US,D,20180503,000000,48.7003,48.814,48.3433,48.814,4014.2517457582,0
+USVM.US,D,20180504,000000,49.1701,49.6399,49.1701,49.4294,2337.9707969801,0
+USVM.US,D,20180507,000000,49.6299,49.9272,49.592,49.7077,3704.4605895546,0
+USVM.US,D,20180508,000000,49.612,49.8693,49.612,49.8503,2802.1562510975,0
+USVM.US,D,20180509,000000,49.8603,50.1964,49.7566,50.1107,3458.8332974191,0
+USVM.US,D,20180510,000000,50.2434,50.5416,50.2434,50.4369,2902.4122887038,0
+USVM.US,D,20180511,000000,50.4169,50.4169,50.4169,50.4169,469.19825599772,0
+USVM.US,D,20180514,000000,50.6583,50.6772,50.4179,50.4757,157826.06208104,0
+USVM.US,D,20180515,000000,50.4069,50.4369,50.1964,50.378,15206.835784131,0
+USVM.US,D,20180516,000000,50.6084,51.0104,50.6084,50.8618,23386.725892433,0
+USVM.US,D,20180517,000000,50.8877,51.1779,50.8877,51.1401,5776.7528868779,0
+USVM.US,D,20180518,000000,51.2428,51.2907,51.1859,51.2329,3523.9997218632,0
+USVM.US,D,20180521,000000,51.4244,51.6178,51.4244,51.6078,3450.8128144106,0
+USVM.US,D,20180522,000000,51.8003,51.8003,51.3106,51.3306,2890.3815641911,0
+USVM.US,D,20180523,000000,51.2717,51.3874,51.1859,51.3874,2365.0399271338,0
+USVM.US,D,20180524,000000,51.4542,51.5132,51.0902,51.4154,3262.3314637106,0
+USVM.US,D,20180525,000000,51.2717,51.4542,51.2717,51.4244,2854.2893906528,0
+USVM.US,D,20180529,000000,51.2059,51.4992,51.1959,51.2059,2148.4868859041,0
+USVM.US,D,20180530,000000,51.8981,52.1964,51.8981,52.0896,4326.048022714,0
+USVM.US,D,20180531,000000,52.0218,52.0218,51.6657,51.6757,3412.7155201201,0
+USVM.US,D,20180601,000000,52.0767,52.1256,51.942,52.0427,3401.6873559834,0
+USVM.US,D,20180604,000000,52.316,52.3629,52.1934,52.3629,3432.7667276414,0
+USVM.US,D,20180605,000000,52.2124,52.6223,52.2124,52.6223,3372.6131050776,0
+USVM.US,D,20180606,000000,52.6502,52.8457,52.5645,52.8457,4182.6818889369,0
+USVM.US,D,20180607,000000,52.9904,52.9904,52.4497,52.6223,4931.5944898563,0
+USVM.US,D,20180608,000000,52.729,52.8556,52.6363,52.8357,2626.7081852864,0
+USVM.US,D,20180611,000000,52.9704,53.0003,52.7878,52.8956,2792.1306473368,0
+USVM.US,D,20180612,000000,52.9604,53.1359,52.8756,53.0003,2621.695383406,0
+USVM.US,D,20180613,000000,53.0102,53.0102,52.6323,52.719,2350.0015214928,0
+USVM.US,D,20180614,000000,52.6033,52.9156,52.6033,52.9156,14691.519750835,0
+USVM.US,D,20180615,000000,52.8357,52.8556,52.5465,52.8258,4483.450001756,0
+USVM.US,D,20180618,000000,52.6801,53.0771,52.6801,53.0671,2625.7056249103,0
+USVM.US,D,20180619,000000,52.8956,53.0202,52.5185,53.0003,3142.024218583,0
+USVM.US,D,20180620,000000,53.2965,53.4013,53.1569,53.3524,3789.67822152,0
+USVM.US,D,20180621,000000,53.4212,53.4212,52.8258,52.9424,2647.7619531837,0
+USVM.US,D,20180622,000000,53.2287,53.2287,52.7878,52.9604,2653.7773154401,0
+USVM.US,D,20180625,000000,53.1809,53.1809,51.942,52.1834,9772.958545867,0
+USVM.US,D,20180626,000000,52.2024,52.6323,52.2024,52.5365,2565.5520023465,0
+USVM.US,D,20180627,000000,52.4986,52.6033,51.7106,51.7106,5067.942701001,0
+USVM.US,D,20180628,000000,51.6038,52.0767,51.6038,51.9889,3706.4657103068,0
+USVM.US,D,20180629,000000,52.2862,52.345,52.0378,52.0378,2444.2421968428,0
+USVM.US,D,20180702,000000,51.8063,52.2582,51.7774,52.2582,2953.5428678831,0
+USVM.US,D,20180703,000000,52.4597,52.6901,52.4397,52.4397,3897.9547421349,0
+USVM.US,D,20180705,000000,52.7779,52.8158,52.6223,52.8058,13605.746863557,0
+USVM.US,D,20180706,000000,53.3045,53.3335,53.2377,53.2965,3502.9459539659,0
+USVM.US,D,20180709,000000,53.6336,53.6336,53.528,53.5958,2693.8797304826,0
+USVM.US,D,20180710,000000,53.7504,53.7504,53.2287,53.2287,1314.3566530192,0
+USVM.US,D,20180711,000000,53.1439,53.2107,53.0322,53.0582,2405.1423421763,0
+USVM.US,D,20180712,000000,53.106,53.2008,52.8756,53.2008,2230.6968367413,0
+USVM.US,D,20180713,000000,53.1908,53.3045,53.1709,53.1709,2657.7875569443,0
+USVM.US,D,20180716,000000,53.0861,53.0861,52.8357,52.8357,682.74361609924,0
+USVM.US,D,20180717,000000,52.8357,53.2477,52.8357,53.2477,1390.5512416001,0
+USVM.US,D,20180718,000000,53.2287,53.2765,53.0332,53.2765,2316.9170290827,0
+USVM.US,D,20180719,000000,53.2107,53.6726,53.2107,53.6726,1297.3131266262,0
+USVM.US,D,20180720,000000,53.7015,53.7015,53.4611,53.4611,5536.1383966226,0
+USVM.US,D,20180723,000000,53.2008,53.4811,53.2008,53.4212,3786.6705403918,0
+USVM.US,D,20180724,000000,53.7304,53.7304,52.7968,52.7968,1541.9378583857,0
+USVM.US,D,20180725,000000,52.729,52.729,52.729,52.729,861.19936303854,0
+USVM.US,D,20180726,000000,53.1519,53.499,53.1519,53.4113,2594.6262532523,0
+USVM.US,D,20180727,000000,53.5568,53.5568,52.5843,52.6512,2566.5545627226,0
+USVM.US,D,20180730,000000,52.7001,52.7001,52.4158,52.4158,3304.4389995053,0
+USVM.US,D,20180731,000000,52.5743,53.0302,52.5743,52.9744,1426.6434151384,0
+USVM.US,D,20180801,000000,52.9904,52.9904,52.9056,52.9704,489.24946351899,0
+USVM.US,D,20180802,000000,53.2287,53.2287,53.2287,53.2287,798.03805934654,0
+USVM.US,D,20180803,000000,53.5479,53.5479,53.3245,53.3524,5270.4598969658,0
+USVM.US,D,20180806,000000,53.5479,53.7115,53.509,53.7115,7161.2887662216,0
+USVM.US,D,20180807,000000,53.9987,54.0377,53.8262,53.8262,1221.1185380453,0
+USVM.US,D,20180808,000000,53.6248,53.8741,53.49,53.8741,6620.9087235233,0
+USVM.US,D,20180809,000000,53.8841,53.9807,53.8751,53.8751,479.22385975835,0
+USVM.US,D,20180810,000000,53.5668,53.89,53.5668,53.89,751.92028204762,0
+USVM.US,D,20180813,000000,53.7873,53.7873,53.3813,53.3813,674.72313309073,0
+USVM.US,D,20180814,000000,53.9489,53.9489,53.9489,53.9489,207.52999784514,0
+USVM.US,D,20180815,000000,53.3245,53.3245,53.1529,53.1529,445.13680697219,0
+USVM.US,D,20180816,000000,53.499,53.6526,53.499,53.6526,880.24801018375,0
+USVM.US,D,20180817,000000,53.7594,53.8741,53.7594,53.8741,628.60535579181,0
+USVM.US,D,20180820,000000,54.1723,54.3438,54.0646,54.2212,4587.7162808666,0
+USVM.US,D,20180821,000000,54.3828,54.8366,54.3828,54.8366,1664.2502242654,0
+USVM.US,D,20180822,000000,54.7578,54.8266,54.7578,54.7977,13184.671505611,0
+USVM.US,D,20180823,000000,54.8077,54.8855,54.5074,54.6341,3948.0827609381,0
+USVM.US,D,20180824,000000,54.8077,54.8466,54.7687,54.8466,2021.161718144,0
+USVM.US,D,20180827,000000,55.067,55.091,54.8954,54.9702,6809.3900742233,0
+USVM.US,D,20180828,000000,54.8456,54.9892,54.8117,54.9892,1271.2465568485,0
+USVM.US,D,20180829,000000,54.9224,55.1518,54.9224,55.086,6490.5758746351,0
+USVM.US,D,20180830,000000,54.9044,55.1518,54.8077,54.9224,4036.3080740316,0
+USVM.US,D,20180831,000000,54.6909,54.8266,54.6909,54.8177,3165.0831072325,0
+USVM.US,D,20180904,000000,55.048,55.048,54.5743,54.9044,4964.6789822664,0
+USVM.US,D,20180905,000000,54.9224,54.9224,54.6032,54.6032,999.55269493531,0
+USVM.US,D,20180906,000000,54.8954,54.8954,54.3918,54.3918,6111.6080524831,0
+USVM.US,D,20180907,000000,54.308,54.4875,54.0277,54.1603,6474.5349086181,0
+USVM.US,D,20180910,000000,54.4506,54.4506,54.1803,54.288,4214.7638209709,0
+USVM.US,D,20180911,000000,54.2092,54.5064,54.2092,54.3518,4502.4986489012,0
+USVM.US,D,20180912,000000,54.3518,54.3518,53.9279,54.1504,4382.1914037735,0
+USVM.US,D,20180913,000000,54.1703,54.308,54.1404,54.278,28793.534000544,0
+USVM.US,D,20180914,000000,54.317,54.4975,54.2491,54.4306,6390.3198370287,0
+USVM.US,D,20180917,000000,54.5463,54.5463,53.7843,53.8421,10575.006846718,0
+USVM.US,D,20180918,000000,53.9877,54.1603,53.9797,53.9877,10313.338588565,0
+USVM.US,D,20180919,000000,54.0546,54.0546,53.4571,53.5728,9040.0869109646,0
+USVM.US,D,20180920,000000,53.6985,54.0167,53.6436,54.0167,9249.6220295618,0
+USVM.US,D,20180921,000000,54.2092,54.308,53.7743,53.7743,1272.2491172246,0
+USVM.US,D,20180924,000000,53.8421,53.8421,53.3873,53.5938,7027.9482362051,0
+USVM.US,D,20180925,000000,53.7184,53.7184,53.7184,53.7184,368.94221839137,0
+USVM.US,D,20180926,000000,53.7085,53.7085,53.5668,53.5668,1248.1876681991,0
+USVM.US,D,20180927,000000,53.525,53.525,53.3973,53.3973,2707.9155757475,0
+USVM.US,D,20180928,000000,53.4172,53.6985,53.4172,53.5728,941.40419312362,0
+USVM.US,D,20181001,000000,53.9479,53.9479,52.9754,53.0452,2938.5044622421,0
+USVM.US,D,20181002,000000,53.0152,53.101,52.4517,52.4826,2873.338037798,0
+USVM.US,D,20181003,000000,52.6183,52.9215,52.6183,52.8696,2149.4894462801,0
+USVM.US,D,20181004,000000,52.5773,52.5773,51.8861,51.8951,8763.380247171,0
+USVM.US,D,20181005,000000,52.1764,52.1764,51.4114,51.8363,5653.4379606221,0
+USVM.US,D,20181008,000000,51.7016,51.7016,51.3256,51.6926,1430.6536566426,0
+USVM.US,D,20181009,000000,51.558,51.6627,51.528,51.6627,1570.0095489154,0
+USVM.US,D,20181010,000000,51.4802,51.4802,50.6992,50.6992,5934.1548659198,0
+USVM.US,D,20181011,000000,50.0818,50.1776,49.4324,49.4922,2765.0615171831,0
+USVM.US,D,20181012,000000,50.0618,50.0618,49.0963,49.4922,8060.5854235505,0
+USVM.US,D,20181015,000000,49.5312,49.8983,49.3606,49.8983,3055.8040262415,0
+USVM.US,D,20181016,000000,50.013,50.9396,49.985,50.9396,3253.308420326,0
+USVM.US,D,20181017,000000,50.8818,50.8818,50.4179,50.775,2452.2626798513,0
+USVM.US,D,20181018,000000,50.6992,50.6992,50.0219,50.1097,1869.7751013584,0
+USVM.US,D,20181019,000000,50.1097,50.1097,49.6329,49.6369,4136.564111638,0
+USVM.US,D,20181022,000000,49.7347,49.985,49.5701,49.7825,3284.387791984,0
+USVM.US,D,20181023,000000,49.0475,49.4754,49.0475,49.4754,1355.4616284378,0
+USVM.US,D,20181024,000000,48.9607,48.9607,48.2096,48.2096,5126.0912028127,0
+USVM.US,D,20181025,000000,47.9502,48.9337,47.9502,48.9337,14554.168979314,0
+USVM.US,D,20181026,000000,48.4589,48.5457,47.8914,48.0908,3038.7604998485,0
+USVM.US,D,20181029,000000,48.794,48.794,48.1408,48.1408,2054.2462105541,0
+USVM.US,D,20181030,000000,48.037,48.9706,48.037,48.827,2398.1244195439,0
+USVM.US,D,20181031,000000,49.4404,49.5412,49.4404,49.5412,146701.65214825,0
+USVM.US,D,20181101,000000,49.5122,50.0419,49.3876,50.0419,2116.40495387,0
+USVM.US,D,20181102,000000,49.985,50.0229,49.8265,50.0229,1595.073558317,0
+USVM.US,D,20181105,000000,50.1686,50.2334,49.9222,50.2334,8057.5777424223,0
+USVM.US,D,20181106,000000,50.1486,50.3032,50.1486,50.3032,1213.0980550368,0
+USVM.US,D,20181107,000000,50.389,51.1441,50.389,51.1041,93655.180090347,0
+USVM.US,D,20181108,000000,51.0144,51.2279,50.9016,50.9785,2805.1639322257,0
+USVM.US,D,20181109,000000,50.1586,50.1994,50.0618,50.0718,1665.2527846415,0
+USVM.US,D,20181112,000000,50.1196,50.1196,49.5701,49.5701,1898.8493522643,0
+USVM.US,D,20181113,000000,49.6758,49.7047,49.223,49.223,3426.751365385,0
+USVM.US,D,20181114,000000,48.9467,49.0475,48.9237,49.0475,2422.1858685694,0
+USVM.US,D,20181115,000000,48.4679,49.2309,48.4211,49.0763,7511.1823374677,0
+USVM.US,D,20181116,000000,49.0763,49.4234,48.9337,49.3287,2767.0666379353,0
+USVM.US,D,20181119,000000,48.9517,48.9736,48.4201,48.6824,2713.9309380039,0
+USVM.US,D,20181120,000000,48.2096,48.2096,47.5712,47.5712,42830.381825808,0
+USVM.US,D,20181121,000000,47.8714,48.5277,47.8714,48.2455,24074.482310413,0
+USVM.US,D,20181123,000000,47.9692,48.4389,47.9692,48.4389,2217.6635518525,0
+USVM.US,D,20181126,000000,48.7122,48.845,48.5018,48.6355,3033.7476979681,0
+USVM.US,D,20181127,000000,48.5267,48.5367,48.43,48.43,1688.3116732909,0
+USVM.US,D,20181128,000000,48.3153,49.4454,48.2185,49.4264,7402.9058168529,0
+USVM.US,D,20181129,000000,49.3776,49.7825,49.3287,49.7735,1749.4678562308,0
+USVM.US,D,20181130,000000,49.4843,49.5502,49.3876,49.5502,5341.6416836663,0
+USVM.US,D,20181203,000000,49.7725,49.994,49.5502,49.994,15923.666453016,0
+USVM.US,D,20181204,000000,49.6369,49.6369,48.2285,48.2285,9530.3389348596,0
+USVM.US,D,20181206,000000,47.8515,47.9872,47.5433,47.9872,5822.8706641768,0
+USVM.US,D,20181207,000000,48.1208,48.3532,47.0915,47.1114,4854.3973408995,0
+USVM.US,D,20181210,000000,47.3418,47.3418,46.6286,47.0375,3334.5158107872,0
+USVM.US,D,20181211,000000,47.7069,47.7069,47.0335,47.0335,2550.5135967055,0
+USVM.US,D,20181212,000000,47.7937,47.8136,47.3508,47.3508,4156.6153191593,0
+USVM.US,D,20181213,000000,47.3228,47.3698,46.7224,46.7652,5438.8900401445,0
+USVM.US,D,20181214,000000,47.0047,47.0047,46.0282,46.0282,8558.8579304541,0
+USVM.US,D,20181217,000000,45.9712,45.9812,44.7564,44.7564,33287.00960606,0
+USVM.US,D,20181218,000000,45.295,45.3409,44.8382,44.9549,3874.8958534854,0
+USVM.US,D,20181219,000000,44.8481,45.313,44.136,44.136,5345.6519251706,0
+USVM.US,D,20181220,000000,43.9734,43.9734,43.0787,43.1764,4289.9558491757,0
+USVM.US,D,20181221,000000,43.365,43.3839,42.3226,42.3226,6276.0279541575,0
+USVM.US,D,20181224,000000,42.0773,42.0963,41.3481,41.3481,4679.9518354644,0
+USVM.US,D,20181226,000000,41.5536,43.3999,41.5536,43.3999,10984.051480151,0
+USVM.US,D,20181227,000000,43.0159,43.3241,42.4434,43.3241,9315.791014382,0
+USVM.US,D,20181228,000000,43.4717,44.1979,43.4717,43.6802,1684.3014317867,0
+USVM.US,D,20181231,000000,43.8398,43.9734,43.5874,43.9734,5427.8618760078,0
+USVM.US,D,20190102,000000,43.5963,43.9934,43.5963,43.9534,1717.3859241968,0
+USVM.US,D,20190103,000000,43.8776,43.8776,43.3121,43.3121,2183.5764990663,0
+USVM.US,D,20190104,000000,44.7893,44.7893,44.6348,44.7664,11128.420174305,0
+USVM.US,D,20190107,000000,44.8571,45.5833,44.8571,45.4496,9251.627150314,0
+USVM.US,D,20190108,000000,45.6221,46.088,45.4776,46.074,7931.2551350383,0
+USVM.US,D,20190109,000000,46.3583,46.6216,46.3583,46.481,1448.6997434118,0
+USVM.US,D,20190110,000000,46.1558,46.7074,46.1558,46.6764,4505.5063300294,0
+USVM.US,D,20190111,000000,46.5518,46.7593,46.484,46.7593,3041.7681809767,0
+USVM.US,D,20190114,000000,46.6116,46.6834,46.4401,46.4401,5534.1332758705,0
+USVM.US,D,20190115,000000,46.5828,46.7802,46.5828,46.7802,2363.0348063817,0
+USVM.US,D,20190116,000000,46.9508,47.252,46.9508,47.1772,15221.874189772,0
+USVM.US,D,20190117,000000,47.289,47.5114,47.252,47.5114,2900.4071679517,0
+USVM.US,D,20190118,000000,47.7567,48.046,47.6181,47.8804,3094.903880908,0
+USVM.US,D,20190122,000000,47.7527,47.7527,46.9607,47.1054,4881.4664710532,0
+USVM.US,D,20190123,000000,47.4236,47.5104,47.1004,47.1672,14031.835023384,0
+USVM.US,D,20190124,000000,47.1363,47.5871,47.1363,47.5403,22151.571509123,0
+USVM.US,D,20190125,000000,47.7617,48.1108,47.7617,48.0799,4790.2334768314,0
+USVM.US,D,20190128,000000,47.7617,47.8215,47.5682,47.7817,4412.2682150555,0
+USVM.US,D,20190129,000000,47.7437,47.7567,47.7437,47.7567,2275.8120536641,0
+USVM.US,D,20190130,000000,48.03,48.2565,48.016,48.2535,3089.8910790277,0
+USVM.US,D,20190131,000000,48.431,48.7402,48.431,48.7402,2483.3420515093,0
+USVM.US,D,20190201,000000,48.9457,48.9457,48.6554,48.7212,1396.5666038565,0
+USVM.US,D,20190204,000000,48.6365,49.1163,48.6365,49.1163,4572.6778752256,0
+USVM.US,D,20190205,000000,49.1003,49.3038,49.1003,49.2559,4242.8355115007,0
+USVM.US,D,20190206,000000,49.1411,49.1791,49.0673,49.1511,3888.9316987503,0
+USVM.US,D,20190207,000000,48.9547,49.0285,48.6076,48.821,5030.8479670866,0
+USVM.US,D,20190208,000000,48.6944,48.81,48.4739,48.806,8075.6238291915,0
+USVM.US,D,20190211,000000,48.9068,49.2409,48.9068,49.2409,2441.2345157146,0
+USVM.US,D,20190212,000000,49.4214,49.7387,49.4214,49.7387,4963.6764218904,0
+USVM.US,D,20190213,000000,49.983,49.983,49.6918,49.9162,4012.2466250061,0
+USVM.US,D,20190214,000000,49.6529,50.1286,49.6529,49.9541,7466.0671205449,0
+USVM.US,D,20190215,000000,50.3979,50.6314,50.1676,50.5935,3850.8344044599,0
+USVM.US,D,20190219,000000,50.5915,50.8937,50.5735,50.8158,6248.9588240038,0
+USVM.US,D,20190220,000000,50.8937,51.0174,50.8488,50.9845,4612.7802902682,0
+USVM.US,D,20190221,000000,50.756,50.766,50.6413,50.7301,4025.2799098949,0
+USVM.US,D,20190222,000000,50.9715,51.1769,50.9715,51.1769,1289.2926436177,0
+USVM.US,D,20190225,000000,51.3196,51.3964,51.0902,51.0902,2520.4367854236,0
+USVM.US,D,20190226,000000,51.1271,51.1271,50.6852,50.6882,4382.1914037735,0
+USVM.US,D,20190227,000000,50.5436,50.6603,50.4917,50.5835,4844.3717371388,0
+USVM.US,D,20190228,000000,50.6413,50.6703,50.5327,50.5327,2030.1847615286,0
+USVM.US,D,20190301,000000,50.7391,50.8658,50.6523,50.8558,5187.2473857525,0
+USVM.US,D,20190304,000000,50.9904,50.9904,50.2414,50.4379,6795.3542289584,0
+USVM.US,D,20190305,000000,50.2144,50.3979,50.2144,50.2484,6167.7514335426,0
+USVM.US,D,20190306,000000,49.9641,49.9641,49.4095,49.4095,1854.7366957175,0
+USVM.US,D,20190307,000000,49.4704,49.4704,49.0603,49.0873,5406.8081081104,0
+USVM.US,D,20190308,000000,48.9357,49.0085,48.831,49.0085,6243.9460221235,0
+USVM.US,D,20190311,000000,49.2549,49.7277,49.2459,49.7277,4761.1592259255,0
+USVM.US,D,20190312,000000,49.7107,49.8853,49.7107,49.7815,2955.5479886352,0
+USVM.US,D,20190313,000000,50.0598,50.1386,50.0209,50.0359,5575.2382512891,0
+USVM.US,D,20190314,000000,50.1186,50.1186,49.8653,49.8973,3576.1328614185,0
+USVM.US,D,20190315,000000,49.974,50.0998,49.7995,49.7995,3477.8819445643,0
+USVM.US,D,20190318,000000,49.8453,50.0898,49.8255,50.0808,3941.0648383056,0
+USVM.US,D,20190319,000000,50.0598,50.1087,49.8195,49.8195,5470.9719721785,0
+USVM.US,D,20190320,000000,49.614,50.0498,49.4784,49.5162,4575.6855563538,0
+USVM.US,D,20190321,000000,49.6619,50.1576,49.6619,50.1446,2509.4086212869,0
+USVM.US,D,20190322,000000,49.9142,49.9142,48.786,48.786,6145.6951052692,0
+USVM.US,D,20190325,000000,48.809,49.0115,48.4379,48.9806,7201.3911812641,0
+USVM.US,D,20190326,000000,49.4404,49.4404,49.1681,49.2878,1754.4806581111,0
+USVM.US,D,20190327,000000,49.3426,49.3426,48.79,49.202,5516.0871891014,0
+USVM.US,D,20190328,000000,49.4404,49.5262,49.1981,49.5142,2944.5198244985,0
+USVM.US,D,20190329,000000,49.7307,49.7596,49.3516,49.5262,6940.7254834876,0
+USVM.US,D,20190401,000000,49.7307,50.0369,49.6908,50.0369,3471.8665823079,0
+USVM.US,D,20190402,000000,49.7596,49.9142,49.7596,49.8753,2970.5863942761,0
+USVM.US,D,20190403,000000,50.1766,50.2713,49.9611,50.011,6001.3264111161,0
+USVM.US,D,20190404,000000,50.1486,50.2324,50.0728,50.2044,5574.235690913,0
+USVM.US,D,20190405,000000,50.4717,50.5785,50.4717,50.5635,6091.5568449618,0
+USVM.US,D,20190408,000000,50.389,50.4479,50.2514,50.4479,4450.3655093459,0
+USVM.US,D,20190409,000000,50.2813,50.2842,50.002,50.0209,6454.4837010968,0
+USVM.US,D,20190410,000000,50.2134,50.6513,50.1386,50.6314,4961.6713011382,0
+USVM.US,D,20190411,000000,50.8158,50.8158,50.5535,50.5835,5336.628881786,0
+USVM.US,D,20190412,000000,51.0084,51.0084,50.5735,50.6563,9608.5386441926,0
+USVM.US,D,20190415,000000,50.6902,50.6902,50.4379,50.4707,6592.8370329936,0
+USVM.US,D,20190416,000000,50.6603,50.6603,50.3281,50.3281,4788.2283560793,0
+USVM.US,D,20190417,000000,50.7202,50.7202,49.7685,49.7735,3888.9316987503,0
+USVM.US,D,20190418,000000,49.8354,49.8354,49.7625,49.7625,1899.8519126403,0
+USVM.US,D,20190422,000000,49.7596,49.7596,49.3816,49.5551,3967.1314080833,0
+USVM.US,D,20190423,000000,49.5362,50.3391,49.5362,50.2932,3382.6387088382,0
+USVM.US,D,20190424,000000,50.4837,50.5915,50.4837,50.5157,7916.2167293974,0
+USVM.US,D,20190425,000000,50.1386,50.2424,49.8853,50.1746,4762.1617863016,0
+USVM.US,D,20190426,000000,50.3102,50.6683,50.2773,50.6683,4239.8278303725,0
+USVM.US,D,20190429,000000,50.8558,50.8738,50.792,50.792,5669.4789266391,0
+USVM.US,D,20190430,000000,50.9226,50.9226,50.2613,50.6423,4142.5794738944,0
+USVM.US,D,20190501,000000,50.796,50.796,50.2633,50.2633,5953.203513065,0
+USVM.US,D,20190502,000000,50.8258,50.8258,50.0399,50.3621,3139.0165374548,0
+USVM.US,D,20190503,000000,50.6902,51.1471,50.6902,51.1471,5002.7762765569,0
+USVM.US,D,20190506,000000,50.2902,51.2627,50.2902,51.2049,8055.5726216702,0
+USVM.US,D,20190507,000000,50.6314,50.6314,50.1486,50.3102,2304.88630457,0
+USVM.US,D,20190508,000000,50.1486,50.2514,50.0309,50.0309,9403.0137670995,0
+USVM.US,D,20190509,000000,49.7785,49.993,49.2629,49.9341,6543.7115745664,0
+USVM.US,D,20190510,000000,49.6319,49.9252,49.593,49.9252,4467.4090357389,0
+USVM.US,D,20190513,000000,49.1293,49.2559,48.5896,48.7222,4655.8903864389,0
+USVM.US,D,20190514,000000,48.8958,49.2728,48.8958,49.1891,3580.1431029227,0
+USVM.US,D,20190515,000000,48.9437,49.3426,48.9437,49.3267,4109.4949814843,0
+USVM.US,D,20190516,000000,49.5362,49.8953,49.4962,49.604,8503.7171097706,0
+USVM.US,D,20190517,000000,49.3426,49.3426,48.9357,48.9866,3743.5604442211,0
+USVM.US,D,20190520,000000,48.6444,48.8758,48.5956,48.6634,6215.8743315937,0
+USVM.US,D,20190521,000000,48.8659,49.1721,48.8659,49.1133,2663.8029192007,0
+USVM.US,D,20190522,000000,49.0115,49.0145,48.7033,48.7722,3484.8998671967,0
+USVM.US,D,20190523,000000,47.9073,48.0061,47.8295,48.0061,3014.6990508229,0
+USVM.US,D,20190524,000000,48.1866,48.3661,48.1866,48.3661,2976.6017565325,0
+USVM.US,D,20190528,000000,48.4479,48.6355,48.053,48.063,4957.661059634,0
+USVM.US,D,20190529,000000,47.5383,47.7467,47.4126,47.5383,7862.0784690899,0
+USVM.US,D,20190530,000000,47.8674,47.8674,47.3448,47.4585,5462.95148917,0
+USVM.US,D,20190531,000000,46.9289,47.0645,46.9289,46.9717,3205.185522275,0
+USVM.US,D,20190603,000000,47.1044,47.3368,47.0246,47.237,3026.7297753357,0
+USVM.US,D,20190604,000000,47.7537,48.2614,47.6749,48.2614,2683.854126722,0
+USVM.US,D,20190605,000000,48.4749,48.4749,47.8824,48.2225,8055.5726216702,0
+USVM.US,D,20190606,000000,47.9702,48.1537,47.9522,48.1537,1974.041380469,0
+USVM.US,D,20190607,000000,48.4171,48.5437,48.4171,48.4749,6014.3596960049,0
+USVM.US,D,20190610,000000,48.5437,48.9257,48.5437,48.6335,8668.137011445,0
+USVM.US,D,20190611,000000,48.6335,48.6434,48.2873,48.4719,5675.4942888955,0
+USVM.US,D,20190612,000000,48.3981,48.5836,48.3303,48.5237,6849.4924892658,0
+USVM.US,D,20190613,000000,48.6724,48.9257,48.6724,48.9257,5239.3805253078,0
+USVM.US,D,20190614,000000,48.828,48.8758,48.6434,48.6434,4793.2411579596,0
+USVM.US,D,20190617,000000,48.6824,48.9537,48.6824,48.808,14331.600575828,0
+USVM.US,D,20190618,000000,49.1491,49.3536,49.1491,49.2469,9413.0393708602,0
+USVM.US,D,20190619,000000,49.3636,49.5392,49.2479,49.5292,7634.4972637235,0
+USVM.US,D,20190620,000000,49.9192,49.9192,49.5581,49.7536,4928.5868087282,0
+USVM.US,D,20190621,000000,49.597,49.597,49.3048,49.3297,3241.2776958133,0
+USVM.US,D,20190624,000000,49.3636,49.3636,48.8748,48.8748,3411.7129597441,0
+USVM.US,D,20190625,000000,48.839,48.839,48.5746,48.5746,3587.1610255552,0
+USVM.US,D,20190626,000000,48.798,48.798,48.3303,48.3791,4922.5714464718,0
+USVM.US,D,20190627,000000,48.6924,49.1103,48.6774,49.1103,3886.9265779982,0
+USVM.US,D,20190628,000000,49.1791,49.8503,49.1791,49.6947,13543.588120242,0
+USVM.US,D,20190701,000000,50.2304,50.2304,49.988,50.0219,462.18033336527,0
+USVM.US,D,20190702,000000,49.9182,50.007,49.7317,49.8703,9331.831980399,0
+USVM.US,D,20190703,000000,49.9591,50.2583,49.9591,50.2104,5160.1782555988,0
+USVM.US,D,20190705,000000,49.978,50.386,49.8703,50.386,5228.3523611711,0
+USVM.US,D,20190708,000000,50.3311,50.3311,50.017,50.0658,2888.3764434389,0
+USVM.US,D,20190709,000000,49.9292,50.0558,49.8503,50.0558,4436.329664081,0
+USVM.US,D,20190710,000000,50.2304,50.2394,50.1048,50.1446,4671.9313524559,0
+USVM.US,D,20190711,000000,50.1636,50.1636,49.8803,49.997,7112.1633077945,0
+USVM.US,D,20190712,000000,49.6758,50.4737,49.6758,50.4319,5062.9298991207,0
+USVM.US,D,20190715,000000,50.4647,50.4647,50.1636,50.2204,6451.4760199686,0
+USVM.US,D,20190716,000000,50.3561,50.3561,50.2494,50.2494,2644.7542720555,0
+USVM.US,D,20190717,000000,50.0858,50.0858,49.9491,49.9571,3900.9624232631,0
+USVM.US,D,20190718,000000,49.8404,50.0898,49.8404,50.0199,2666.8106003289,0
+USVM.US,D,20190719,000000,50.0588,50.1146,49.8305,49.8305,2214.6558707243,0
+USVM.US,D,20190722,000000,49.8404,50.0369,49.7137,49.7137,4912.5458427111,0
+USVM.US,D,20190723,000000,49.8404,50.012,49.7147,50.012,14310.546807931,0
+USVM.US,D,20190724,000000,49.8803,50.6992,49.8803,50.6992,25408.890170954,0
+USVM.US,D,20190725,000000,50.5416,50.5416,50.2304,50.2304,4080.4207305784,0
+USVM.US,D,20190726,000000,50.3959,50.766,50.3959,50.6892,12736.527017511,0
+USVM.US,D,20190729,000000,50.6792,50.766,50.4459,50.5037,7231.467992546,0
+USVM.US,D,20190730,000000,50.1915,50.9326,50.1915,50.9326,9751.9047779696,0
+USVM.US,D,20190731,000000,50.8658,51.2547,50.3102,50.6204,11134.435536561,0
+USVM.US,D,20190801,000000,50.748,50.9914,49.8503,50.0858,32788.737099157,0
+USVM.US,D,20190802,000000,49.7825,49.7825,49.2848,49.4992,8386.4175457712,0
+USVM.US,D,20190805,000000,48.7512,48.7512,47.7268,48.1627,5626.3688304683,0
+USVM.US,D,20190806,000000,48.6235,48.6235,48.3203,48.5936,5313.5699931365,0
+USVM.US,D,20190807,000000,47.9323,48.6774,47.9323,48.6464,5796.8040943991,0
+USVM.US,D,20190808,000000,48.7811,49.5192,48.7811,49.5192,3198.1675996426,0
+USVM.US,D,20190809,000000,49.3446,49.3446,48.9158,48.9158,2149.4894462801,0
+USVM.US,D,20190812,000000,48.5836,48.5836,48.2594,48.4001,2645.7568324316,0
+USVM.US,D,20190813,000000,48.3691,49.209,48.3691,48.7712,3382.6387088382,0
+USVM.US,D,20190814,000000,47.9223,47.9223,47.5413,47.5802,5948.1907111847,0
+USVM.US,D,20190815,000000,47.7367,47.7367,47.3468,47.3946,3811.7345497934,0
+USVM.US,D,20190816,000000,47.9123,48.3203,47.9123,48.2325,17315.220254992,0
+USVM.US,D,20190819,000000,48.7472,48.818,48.7023,48.7272,3839.8062403232,0
+USVM.US,D,20190820,000000,48.5736,48.5736,48.4261,48.4261,4038.3131947838,0
+USVM.US,D,20190821,000000,48.7512,48.798,48.6434,48.7452,3507.9587558462,0
+USVM.US,D,20190822,000000,48.9058,48.9058,48.4849,48.7602,1335.4104209166,0
+USVM.US,D,20190823,000000,48.3303,48.5936,47.3708,47.4236,9947.404051302,0
+USVM.US,D,20190826,000000,47.8525,47.8724,47.5991,47.8724,3956.1032439466,0
+USVM.US,D,20190827,000000,48.0968,48.0968,47.3418,47.3418,7018.9251928205,0
+USVM.US,D,20190828,000000,47.1513,47.8425,47.1513,47.7327,2951.5377471309,0
+USVM.US,D,20190829,000000,48.3013,48.4509,48.3003,48.3781,4617.7930921485,0
+USVM.US,D,20190830,000000,48.5766,48.5766,48.2036,48.3133,2482.3394911332,0
+USVM.US,D,20190903,000000,47.9971,48.047,47.6141,47.8006,3774.6398158791,0
+USVM.US,D,20190904,000000,48.047,48.1736,48.047,48.1736,4229.8022266119,0
+USVM.US,D,20190905,000000,48.6155,49.0863,48.6056,48.7702,38241.662984566,0
+USVM.US,D,20190906,000000,48.9836,48.9836,48.7053,48.7053,5106.0399952914,0
+USVM.US,D,20190909,000000,48.822,49.1551,48.822,49.0275,13314.001794123,0
+USVM.US,D,20190910,000000,48.9297,49.2908,48.9297,49.2908,13353.10164879,0
+USVM.US,D,20190911,000000,49.5082,50.0828,49.5082,50.0828,18154.363289758,0
+USVM.US,D,20190912,000000,50.1077,50.1954,50.0389,50.1176,14654.42501692,0
+USVM.US,D,20190913,000000,50.3411,50.381,50.1276,50.1276,32957.167242335,0
+USVM.US,D,20190916,000000,50.3012,50.3611,50.2524,50.2563,5555.1870437678,0
+USVM.US,D,20190917,000000,50.1855,50.2204,50.0289,50.2204,5522.1025513577,0
+USVM.US,D,20190918,000000,50.2244,50.2244,49.7935,50.011,4664.9134298235,0
+USVM.US,D,20190919,000000,50.2334,50.3611,49.8913,49.9013,18446.108359193,0
+USVM.US,D,20190920,000000,50.1276,50.1276,49.8414,49.9042,2873.338037798,0
+USVM.US,D,20190923,000000,49.606,50.009,49.606,49.9162,4595.7367638751,0
+USVM.US,D,20190924,000000,49.9212,49.9212,49.3756,49.3756,3399.6822352313,0
+USVM.US,D,20190925,000000,49.4714,49.8453,49.3416,49.8125,7093.1146606492,0
+USVM.US,D,20190926,000000,49.7147,49.7147,49.3556,49.5052,15473.516844164,0
+USVM.US,D,20190927,000000,49.4264,49.4264,49.0663,49.0663,2427.1986704497,0
+USVM.US,D,20190930,000000,49.3118,49.4614,49.2778,49.2778,3531.0176444956,0
+USVM.US,D,20191001,000000,49.0663,49.0663,48.5367,48.5367,4388.2067660299,0
+USVM.US,D,20191002,000000,48.1726,48.1726,47.7657,48.0011,4843.3691767628,0
+USVM.US,D,20191003,000000,47.8395,48.1138,47.5153,48.1138,8503.7171097706,0
+USVM.US,D,20191004,000000,48.3403,48.7252,48.2315,48.7252,2760.0487153028,0
+USVM.US,D,20191007,000000,48.6554,48.7642,48.6504,48.6894,6926.6896382227,0
+USVM.US,D,20191008,000000,47.9343,48.2116,47.9193,47.9193,4709.0260863702,0
+USVM.US,D,20191009,000000,48.1926,48.3691,48.1527,48.1527,4605.7623676357,0
+USVM.US,D,20191010,000000,48.5587,48.6245,48.4949,48.4949,5291.5136648631,0
+USVM.US,D,20191011,000000,49.3616,49.5512,49.0863,49.0863,15645.957228847,0
+USVM.US,D,20191014,000000,48.9397,49.0365,48.9048,48.9487,5605.315062571,0
+USVM.US,D,20191015,000000,49.0564,49.591,49.0564,49.4893,360700.16953975,0
+USVM.US,D,20191016,000000,49.2539,49.5761,49.2539,49.4614,1407121.5594957,0
+USVM.US,D,20191017,000000,49.8963,50.0788,49.8963,50.0229,13504.488265575,0
+USVM.US,D,20191018,000000,49.985,50.0488,49.586,49.9701,5493.0283004519,0
+USVM.US,D,20191021,000000,50.2822,50.381,50.2653,50.2673,6685.0725875914,0
+USVM.US,D,20191022,000000,50.2244,50.4409,50.2054,50.2054,6843.4771270094,0
+USVM.US,D,20191023,000000,50.2264,50.371,50.1636,50.2972,10176.99037742,0
+USVM.US,D,20191024,000000,50.2573,50.3401,50.1676,50.3401,3549.0637312648,0
+USVM.US,D,20191025,000000,50.371,50.6174,50.371,50.4787,3811.7345497934,0
+USVM.US,D,20191028,000000,50.9216,51.0094,50.8298,50.8298,6068.4979563124,0
+USVM.US,D,20191029,000000,50.6663,51.0981,50.6663,50.9904,97763.672511456,0
+USVM.US,D,20191030,000000,50.6653,50.796,50.5675,50.796,5681.5096511518,0
+USVM.US,D,20191031,000000,50.7361,50.7361,50.1855,50.4608,12210.182820078,0
+USVM.US,D,20191101,000000,51.1281,51.1581,51.0283,51.1381,9169.4171994767,0
+USVM.US,D,20191104,000000,51.3525,51.4303,51.3346,51.3755,4946.6328954973,0
+USVM.US,D,20191105,000000,51.4722,51.52,51.3176,51.3176,11889.363499737,0
+USVM.US,D,20191106,000000,51.2847,51.3296,51.1779,51.1899,6222.8922542261,0
+USVM.US,D,20191107,000000,51.6478,51.6478,51.0393,51.1181,10638.168150409,0
+USVM.US,D,20191108,000000,51.1081,51.2557,51.1081,51.2159,8007.4497236192,0
+USVM.US,D,20191111,000000,50.8728,51.2359,50.8728,51.2159,9454.1443462788,0
+USVM.US,D,20191112,000000,51.52,51.5889,51.3356,51.3356,6275.0253937814,0
+USVM.US,D,20191113,000000,51.0184,51.3146,51.0134,51.2747,17164.836198583,0
+USVM.US,D,20191114,000000,51.2557,51.5022,51.2557,51.3705,11314.896404252,0
+USVM.US,D,20191115,000000,51.5889,51.5989,51.4522,51.5989,6697.1033121042,0
+USVM.US,D,20191118,000000,51.4522,51.569,51.4522,51.52,11304.870800492,0
+USVM.US,D,20191119,000000,51.6088,51.7944,51.556,51.6458,7401.9032564768,0
+USVM.US,D,20191120,000000,51.554,51.7774,51.1819,51.5022,9715.8126044314,0
+USVM.US,D,20191121,000000,51.3047,51.3047,51.1481,51.2139,6607.8754386345,0
+USVM.US,D,20191122,000000,51.2847,51.3346,51.2159,51.3126,4827.3282107457,0
+USVM.US,D,20191125,000000,51.8731,52.2662,51.8453,52.2382,7540.2565883736,0
+USVM.US,D,20191126,000000,52.2173,52.5015,52.2173,52.3829,9492.2416405692,0
+USVM.US,D,20191127,000000,52.5015,52.6971,52.5015,52.6651,5692.5378152885,0
+USVM.US,D,20191129,000000,52.5015,52.5993,52.3829,52.3829,3500.9408332137,0
+USVM.US,D,20191202,000000,52.4457,52.4457,51.8682,51.8682,11309.883602372,0
+USVM.US,D,20191203,000000,51.6009,51.7774,51.4064,51.7774,7804.9325276543,0
+USVM.US,D,20191204,000000,52.0836,52.2014,52.0268,52.0268,22383.162955993,0
+USVM.US,D,20191205,000000,52.0936,52.1814,52.0298,52.0936,10437.656075197,0
+USVM.US,D,20191206,000000,52.742,52.742,52.5933,52.6033,5573.233130537,0
+USVM.US,D,20191209,000000,52.6033,52.732,52.5355,52.5783,10027.608881387,0
+USVM.US,D,20191210,000000,52.4457,52.6502,52.4457,52.5045,13084.415468004,0
+USVM.US,D,20191211,000000,52.5355,52.6123,52.3968,52.4906,73773.405272632,0
+USVM.US,D,20191212,000000,52.9894,52.9894,52.5933,52.7819,62982.847945061,0
+USVM.US,D,20191213,000000,52.9006,52.9206,52.3699,52.5155,27708.763673643,0
+USVM.US,D,20191216,000000,52.8906,53.0881,52.8556,52.8556,7930.2525746623,0
+USVM.US,D,20191217,000000,52.9206,53.107,52.9006,53.107,109223.94017023,0
+USVM.US,D,20191218,000000,53.1459,53.2815,53.0572,53.2567,5668.476366263,0
+USVM.US,D,20191219,000000,53.4491,53.4491,53.2617,53.3743,32583.212222064,0
+USVM.US,D,20191220,000000,53.499,53.6018,53.4591,53.5638,15753.231189086,0
+USVM.US,D,20191223,000000,53.6766,53.6766,53.3235,53.3823,10261.20544901,0
+USVM.US,D,20191224,000000,53.4491,53.5778,53.4491,53.5578,5764.7221623651,0
+USVM.US,D,20191226,000000,53.6666,53.6666,53.522,53.5798,7656.5535919969,0
+USVM.US,D,20191227,000000,53.8431,53.8431,53.3405,53.4262,8654.1011661801,0
+USVM.US,D,20191230,000000,53.3993,53.528,53.3385,53.3385,5626.3688304683,0
+USVM.US,D,20191231,000000,53.3195,53.6426,53.3195,53.499,9621.5719290814,0
+USVM.US,D,20200102,000000,53.6776,53.6776,52.9674,53.3155,17118.718421284,0
+USVM.US,D,20200103,000000,53.0083,53.3195,53.0083,53.2965,12855.831702262,0
+USVM.US,D,20200106,000000,52.8786,53.4093,52.8786,53.3135,28426.596902905,0
+USVM.US,D,20200107,000000,53.101,53.2905,53.0761,53.1799,7273.5755283407,0
+USVM.US,D,20200108,000000,53.106,53.498,53.106,53.2567,21442.761323246,0
+USVM.US,D,20200109,000000,53.3893,53.489,53.2895,53.2895,9186.4607258698,0
+USVM.US,D,20200110,000000,53.1629,53.3564,53.1629,53.2527,4830.3358918739,0
+USVM.US,D,20200113,000000,53.3195,53.7274,53.3195,53.7274,8049.5572594138,0
+USVM.US,D,20200114,000000,53.5888,54.0815,53.5758,53.8421,11828.207316797,0
+USVM.US,D,20200115,000000,53.9997,54.2202,53.904,54.0357,5974.2572809624,0
+USVM.US,D,20200116,000000,54.6889,54.7129,54.5254,54.6311,18198.475946305,0
+USVM.US,D,20200117,000000,54.9602,54.9602,54.5154,54.5683,6372.2737502596,0
+USVM.US,D,20200121,000000,54.4666,54.4666,54.269,54.315,8730.2957547609,0
+USVM.US,D,20200122,000000,54.5843,54.5843,54.27,54.321,8692.1984604705,0
+USVM.US,D,20200123,000000,54.1693,54.4855,54.0427,54.4506,10409.584384667,0
+USVM.US,D,20200124,000000,54.6541,54.6541,53.5688,53.8132,21064.79606147,0
+USVM.US,D,20200127,000000,53.2865,53.515,53.1629,53.3065,9870.2069023451,0
+USVM.US,D,20200128,000000,53.6476,53.8252,53.6476,53.7843,4870.4383069165,0
+USVM.US,D,20200129,000000,53.7753,53.7953,53.5568,53.5568,7055.0173663588,0
+USVM.US,D,20200130,000000,53.3295,53.491,53.0272,53.491,25347.733988013,0
+USVM.US,D,20200131,000000,53.4093,53.4093,52.4028,52.4557,66731.421191162,0
+USVM.US,D,20200203,000000,52.8088,53.106,52.8088,52.8606,14710.568397979,0
+USVM.US,D,20200204,000000,53.494,53.5489,53.2915,53.3195,12569.099434708,0
+USVM.US,D,20200205,000000,53.6776,53.9987,53.6088,53.9509,13021.254164313,0
+USVM.US,D,20200206,000000,54.2501,54.2501,51.1401,53.8841,6568.775583968,0
+USVM.US,D,20200207,000000,53.7564,53.7564,53.2127,53.3195,11429.188287124,0
+USVM.US,D,20200210,000000,53.1729,53.5878,53.1729,53.5878,7192.3681378795,0
+USVM.US,D,20200211,000000,53.8352,54.1703,53.8352,54.0616,4422.2938188161,0
+USVM.US,D,20200212,000000,54.2212,54.4266,54.2212,54.3858,9423.0649746208,0
+USVM.US,D,20200213,000000,54.3828,54.6641,54.279,54.5693,7510.1797770917,0
+USVM.US,D,20200214,000000,54.7628,54.7628,54.3438,54.4476,6367.2609483793,0
+USVM.US,D,20200218,000000,54.4566,54.4915,54.1902,54.3298,18874.201639771,0
+USVM.US,D,20200219,000000,54.4166,54.7727,54.4166,54.6919,9328.8242992708,0
+USVM.US,D,20200220,000000,54.6042,54.7538,54.3348,54.7538,4563.654831841,0
+USVM.US,D,20200221,000000,54.3977,54.3977,54.1045,54.1743,5485.0078174434,0
+USVM.US,D,20200224,000000,52.8487,52.9384,52.5763,52.8048,31818.258655127,0
+USVM.US,D,20200225,000000,53.0172,53.0172,50.9964,51.0483,8674.1523737014,0
+USVM.US,D,20200226,000000,51.0802,51.53,50.3979,50.4009,8956.8743997513,0
+USVM.US,D,20200227,000000,49.3726,50.2224,48.5617,48.5617,13815.281982155,0
+USVM.US,D,20200228,000000,47.7907,47.8904,47.1613,47.6959,22343.060540951,0
+USVM.US,D,20200302,000000,48.2555,49.3347,47.8964,49.3347,7058.025047487,0
+USVM.US,D,20200303,000000,49.608,50.2793,48.2654,48.5696,23233.334154896,0
+USVM.US,D,20200304,000000,49.2389,50.01,48.9347,50.01,12287.379969034,0
+USVM.US,D,20200305,000000,48.9367,49.1153,48.2555,48.3193,8602.9705870009,0
+USVM.US,D,20200306,000000,47.3568,47.8505,46.5089,47.5842,7610.435814698,0
+USVM.US,D,20200309,000000,42.954,45.6341,42.954,43.4797,13965.666038565,0
+USVM.US,D,20200310,000000,44.5738,44.6218,42.7965,44.6218,116744.14555109,0
+USVM.US,D,20200311,000000,43.6143,43.7041,41.6554,41.9057,14433.861734186,0
+USVM.US,D,20200312,000000,38.0366,39.459,37.493,37.5808,40212.696683907,0
+USVM.US,D,20200313,000000,39.2415,39.4989,37.5808,39.4989,58457.29040751,0
+USVM.US,D,20200316,000000,37.5808,37.7693,33.967,33.967,27762.901933951,0
+USVM.US,D,20200317,000000,34.3949,35.7155,33.4892,35.2607,42087.484587146,0
+USVM.US,D,20200318,000000,32.9706,33.3556,30.461,31.8345,15044.421003208,0
+USVM.US,D,20200319,000000,30.6804,33.8403,30.6804,33.2239,350732.71428093,0
+USVM.US,D,20200320,000000,33.7715,36.2212,32.0828,32.0848,21885.893009466,0
+USVM.US,D,20200323,000000,32.4659,32.4659,30.6016,31.6191,148948.389951,0
+USVM.US,D,20200324,000000,32.5856,34.1666,32.5856,34.1666,329651.87725343,0
+USVM.US,D,20200325,000000,34.5885,36.1804,33.6429,35.1241,131879.79954852,0
+USVM.US,D,20200326,000000,35.2907,37.4531,35.2907,37.3753,17454.576147265,0
+USVM.US,D,20200327,000000,38.9832,38.9832,34.7062,35.9869,24958.740562101,0
+USVM.US,D,20200330,000000,36.0118,36.712,35.5779,36.5465,25668.553308354,0
+USVM.US,D,20200331,000000,36.3868,36.7808,35.7993,36.1006,25676.573791362,0
+USVM.US,D,20200401,000000,34.1964,34.8458,33.584,33.8403,13515.516429712,0
+USVM.US,D,20200402,000000,33.4354,34.5067,33.2289,33.967,16381.836544878,0
+USVM.US,D,20200403,000000,33.7017,33.7017,32.3891,32.8708,11879.337895977,0
+USVM.US,D,20200406,000000,34.3351,35.6457,34.3351,35.6058,52444.935832257,0
+USVM.US,D,20200407,000000,37.3673,37.3673,35.9729,35.9729,24260.958540361,0
+USVM.US,D,20200408,000000,36.4277,38.1443,36.3679,37.9907,12834.777934365,0
+USVM.US,D,20200409,000000,39.1767,40.0475,38.9932,39.6356,18652.635796661,0
+USVM.US,D,20200413,000000,39.3363,39.3363,38.2222,38.6141,13178.656143355,0
+USVM.US,D,20200414,000000,39.3363,39.6306,38.8206,39.1966,12549.048227187,0
+USVM.US,D,20200415,000000,36.8526,37.9409,36.8526,37.5618,9744.8868553372,0
+USVM.US,D,20200416,000000,37.4561,37.6925,36.9026,37.496,10114.831634105,0
+USVM.US,D,20200417,000000,38.7508,39.077,38.4156,38.9682,13019.24904356,0
+USVM.US,D,20200420,000000,38.3368,38.7607,38.0007,38.2052,6049.4493091671,0
+USVM.US,D,20200421,000000,37.2785,37.5738,36.9224,37.1289,9172.4248806049,0
+USVM.US,D,20200422,000000,37.9109,37.9209,37.5448,37.7573,9010.0100996827,0
+USVM.US,D,20200423,000000,38.0845,38.4625,38.0715,38.0715,5585.2638550497,0
+USVM.US,D,20200424,000000,38.277,38.6441,37.9309,38.5543,5835.9039490656,0
+USVM.US,D,20200427,000000,38.6641,40.2759,38.6641,39.9777,130326.833526,0
+USVM.US,D,20200428,000000,40.8175,41.0658,40.1911,40.7687,10170.975015164,0
+USVM.US,D,20200429,000000,41.5586,42.9979,41.5586,42.6707,7406.9160583571,0
+USVM.US,D,20200430,000000,41.6434,41.9147,41.3411,41.4209,20267.760562499,0
+USVM.US,D,20200501,000000,40.1661,40.1661,39.2864,39.7034,5986.2880054751,0
+USVM.US,D,20200504,000000,38.9184,39.7592,38.9184,39.7492,8239.0411704898,0
+USVM.US,D,20200505,000000,40.6349,41.0558,40.0675,40.1861,9698.7690780383,0
+USVM.US,D,20200506,000000,40.4913,40.4913,39.6884,39.6884,8918.7771054609,0
+USVM.US,D,20200507,000000,40.0675,40.5701,40.0675,40.2759,3142.024218583,0
+USVM.US,D,20200508,000000,40.9172,41.7202,40.9172,41.7202,3552.071412393,0
+USVM.US,D,20200511,000000,42.0244,42.0244,41.0459,41.5466,11547.490411499,0
+USVM.US,D,20200512,000000,41.007,41.0558,40.0345,40.0345,21109.911278393,0
+USVM.US,D,20200513,000000,39.6306,39.6306,38.1772,38.4775,8903.7386998199,0
+USVM.US,D,20200514,000000,37.3873,38.7299,37.3873,38.7299,3914.998268528,0
+USVM.US,D,20200515,000000,38.5343,39.2146,38.297,39.2146,5582.2561739216,0
+USVM.US,D,20200518,000000,40.5013,41.7342,40.5013,41.7082,9895.2709117467,0
+USVM.US,D,20200519,000000,41.6584,42.0443,41.2514,41.2514,13687.956814395,0
+USVM.US,D,20200520,000000,42.0643,42.4004,42.0443,42.1101,5194.265308385,0
+USVM.US,D,20200521,000000,41.9975,42.4294,41.9975,42.2478,7264.5524849561,0
+USVM.US,D,20200522,000000,42.2139,42.4294,41.8848,42.4294,8637.057639787,0
+USVM.US,D,20200526,000000,43.9206,43.9914,43.6453,43.6951,10590.045252359,0
+USVM.US,D,20200527,000000,44.123,45.0107,43.9415,44.9908,2059.2590124344,0
+USVM.US,D,20200528,000000,45.0397,45.0716,44.0981,44.0981,4564.6573922171,0
+USVM.US,D,20200529,000000,43.745,43.9504,43.2502,43.8348,4842.3666163867,0
+USVM.US,D,20200601,000000,43.9316,44.6457,43.9316,44.3355,7964.3396274484,0
+USVM.US,D,20200602,000000,44.5768,44.8023,44.2697,44.7335,15703.103170282,0
+USVM.US,D,20200603,000000,45.28,46.096,45.28,45.8217,4780.2078730708,0
+USVM.US,D,20200604,000000,45.6531,46.0002,45.5793,45.9534,5131.104004693,0
+USVM.US,D,20200605,000000,47.8774,48.0938,47.3728,47.4724,5224.3421196669,0
+USVM.US,D,20200608,000000,48.3881,48.7192,48.2026,48.6614,10623.129744768,0
+USVM.US,D,20200609,000000,47.8475,48.0838,47.4026,47.7119,8434.5404438222,0
+USVM.US,D,20200610,000000,47.5612,47.5612,46.3263,46.3893,5731.637669955,0
+USVM.US,D,20200611,000000,44.7923,44.7923,43.1396,43.1396,8050.5598197899,0
+USVM.US,D,20200612,000000,44.5858,44.7235,42.8563,44.0004,6018.3699375092,0
+USVM.US,D,20200615,000000,42.7067,44.9619,42.7067,44.9399,6442.452976584,0
+USVM.US,D,20200616,000000,46.6526,46.6626,45.8516,45.8706,8977.9281676486,0
+USVM.US,D,20200617,000000,46.088,46.088,45.2502,45.2612,6498.5963576436,0
+USVM.US,D,20200618,000000,45.0507,45.29,44.9419,45.0237,69017.258848587,0
+USVM.US,D,20200619,000000,45.5344,45.5833,44.3873,44.7215,19099.777724385,0
+USVM.US,D,20200622,000000,44.4672,44.9379,44.3814,44.9379,6194.8205636964,0
+USVM.US,D,20200623,000000,45.5344,45.5344,45.1504,45.1664,5425.8567552556,0
+USVM.US,D,20200624,000000,44.5768,44.6058,43.1614,43.727,13418.268073234,0
+USVM.US,D,20200625,000000,43.359,44.1729,43.2602,44.1729,77566.09117528,0
+USVM.US,D,20200626,000000,43.4248,43.5076,43.1226,43.1296,5542.153758879,0
+USVM.US,D,20200629,000000,43.9316,44.4771,43.9316,44.2577,7006.8944683078,0
+USVM.US,D,20200630,000000,44.3085,45.0447,44.3085,45.0447,5733.6427907071,0
+USVM.US,D,20200701,000000,45.0606,45.4157,44.6018,44.7026,5273.467578094,0
+USVM.US,D,20200702,000000,45.4855,45.6083,44.7245,44.7295,9002.9921770502,0
+USVM.US,D,20200706,000000,45.5344,45.7818,45.1704,45.281,10668.244961691,0
+USVM.US,D,20200707,000000,44.8921,45.1604,44.4233,44.4233,6883.579542052,0
+USVM.US,D,20200708,000000,44.4472,44.8621,44.3285,44.7654,7387.8674112119,0
+USVM.US,D,20200709,000000,44.7524,44.7524,43.9226,44.0014,5604.312502195,0
+USVM.US,D,20200710,000000,44.2797,44.6188,44.2099,44.6188,11360.011621175,0
+USVM.US,D,20200713,000000,44.9419,45.3958,44.0213,44.0213,6791.3439874541,0
+USVM.US,D,20200714,000000,43.8636,44.7464,43.8636,44.7464,6958.7715702567,0
+USVM.US,D,20200715,000000,45.6631,46.3195,45.6441,46.2685,6753.2466931637,0
+USVM.US,D,20200716,000000,45.8925,46.1728,45.8626,46.085,5903.0754942619,0
+USVM.US,D,20200717,000000,46.1129,46.495,46.1129,46.3243,8007.4497236192,0
+USVM.US,D,20200720,000000,46.2585,46.3085,45.9424,46.1698,19083.736758369,0
+USVM.US,D,20200721,000000,46.7513,46.9707,46.6436,46.6725,6111.6080524831,0
+USVM.US,D,20200722,000000,46.5348,47.0295,46.5348,47.0117,9369.9292746894,0
+USVM.US,D,20200723,000000,47.0984,47.6719,46.9707,47.0815,6042.4313865347,0
+USVM.US,D,20200724,000000,46.5309,46.7792,46.4441,46.4551,13827.312706668,0
+USVM.US,D,20200727,000000,46.6735,47.1682,46.5049,47.1682,2768.0691983113,0
+USVM.US,D,20200728,000000,47.2071,47.286,46.7902,46.7902,4704.0132844899,0
+USVM.US,D,20200729,000000,47.1293,47.7567,47.1293,47.7567,10678.270565452,0
+USVM.US,D,20200730,000000,47.3846,47.8595,47.286,47.7457,5434.8797986402,0
+USVM.US,D,20200731,000000,47.6819,47.6819,46.8072,47.3478,24333.142887437,0
+USVM.US,D,20200803,000000,47.9223,48.3871,47.9223,48.3751,7477.0952846816,0
+USVM.US,D,20200804,000000,48.4919,48.6514,48.2405,48.6265,3824.7678346822,0
+USVM.US,D,20200805,000000,48.84,49.3068,48.84,49.3068,6929.6973193509,0
+USVM.US,D,20200806,000000,49.2738,49.5362,49.0853,49.218,5929.1420640395,0
+USVM.US,D,20200807,000000,49.3207,49.8523,49.3207,49.8523,8839.5748357519,0
+USVM.US,D,20200810,000000,50.2334,50.4927,50.1816,50.1816,98774.253370528,0
+USVM.US,D,20200811,000000,50.5705,50.6992,49.8543,49.8543,7410.9262998614,0
+USVM.US,D,20200812,000000,50.4817,50.4817,50.1117,50.2603,7822.9786144235,0
+USVM.US,D,20200813,000000,50.1366,50.392,50.1356,50.1356,4056.3592815529,0
+USVM.US,D,20200814,000000,49.9172,50.2842,49.8773,50.1156,4772.1873900622,0
+USVM.US,D,20200817,000000,50.3122,50.4129,50.2394,50.392,8625.0269152743,0
+USVM.US,D,20200818,000000,50.4817,50.4817,49.8523,49.987,5876.0063641082,0
+USVM.US,D,20200819,000000,50.0269,50.2494,49.8863,49.8863,30834.746926209,0
+USVM.US,D,20200820,000000,49.5122,49.9671,49.5122,49.6619,26255.051128351,0
+USVM.US,D,20200821,000000,49.4134,49.4134,49.1103,49.3187,7073.063453128,0
+USVM.US,D,20200824,000000,49.7297,49.8473,49.4734,49.8473,5256.4240517009,0
+USVM.US,D,20200825,000000,49.9272,49.9272,49.3886,49.7865,4004.2261419976,0
+USVM.US,D,20200826,000000,49.7297,49.7895,49.4334,49.5222,6821.420798736,0
+USVM.US,D,20200827,000000,49.6599,49.8763,49.5322,49.6858,8789.4468169487,0
+USVM.US,D,20200828,000000,49.7695,49.9042,49.7097,49.9042,7318.6907452635,0
+USVM.US,D,20200831,000000,49.7097,49.7207,49.5022,49.5342,7559.3052355188,0
+USVM.US,D,20200901,000000,49.4434,49.9301,49.4184,49.9301,13881.450966975,0
+USVM.US,D,20200902,000000,49.997,50.4917,49.8623,50.4867,5198.2755498892,0
+USVM.US,D,20200903,000000,50.015,50.015,48.6315,48.805,5351.6672874269,0
+USVM.US,D,20200904,000000,47.8395,48.6614,47.6719,48.4001,8893.7130960593,0
+USVM.US,D,20200908,000000,47.7797,48.1597,47.4655,47.4655,4807.2770032245,0
+USVM.US,D,20200909,000000,47.9492,48.3453,47.8375,48.2395,8013.4650858755,0
+USVM.US,D,20200910,000000,48.6594,48.6594,47.653,47.7159,7639.5100656039,0
+USVM.US,D,20200911,000000,47.8994,47.9542,47.5243,47.5243,4156.6153191593,0
+USVM.US,D,20200914,000000,48.1268,48.6115,48.1268,48.5726,9584.477195167,0
+USVM.US,D,20200915,000000,48.7612,48.7612,48.4011,48.4909,2730.974464397,0
+USVM.US,D,20200916,000000,48.79,49.3536,48.79,48.818,9967.4552588233,0
+USVM.US,D,20200917,000000,48.6614,48.6614,48.2993,48.4869,3455.8256162909,0
+USVM.US,D,20200918,000000,48.6514,48.7162,47.8595,48.3751,6076.5184393209,0
+USVM.US,D,20200921,000000,47.3548,47.3548,46.6136,47.0635,8321.251121327,0
+USVM.US,D,20200922,000000,47.2171,47.4136,46.7712,47.3248,20173.51988715,0
+USVM.US,D,20200923,000000,47.6221,47.6221,46.2486,46.2486,8305.21015531,0
+USVM.US,D,20200924,000000,46.099,46.866,45.8177,46.2965,6451.4760199686,0
+USVM.US,D,20200925,000000,46.1389,46.9727,46.1389,46.8501,2812.1818548581,0
+USVM.US,D,20200928,000000,47.4625,48.0988,47.4625,48.0021,6067.4953959363,0
+USVM.US,D,20200929,000000,48.1557,48.1557,47.7317,47.9702,7206.4039831444,0
+USVM.US,D,20200930,000000,48.2056,48.6744,48.1368,48.1896,5178.224342368,0
+USVM.US,D,20201001,000000,48.4131,48.7612,48.1756,48.7612,2250.7480442626,0
+USVM.US,D,20201002,000000,48.009,49.2738,48.009,49.1651,11071.274232869,0
+USVM.US,D,20201005,000000,49.58,50.4598,49.58,50.4598,47104.296708968,0
+USVM.US,D,20201006,000000,50.8378,51.4912,50.2334,50.3461,15656.985392984,0
+USVM.US,D,20201007,000000,51.0922,51.2747,51.0483,51.2687,6813.4003157275,0
+USVM.US,D,20201008,000000,51.7166,51.8063,51.518,51.8063,49420.211177674,0
+USVM.US,D,20201009,000000,52.1156,52.4707,52.0348,52.2562,8830.5517923673,0
+USVM.US,D,20201012,000000,52.5105,52.6093,52.2332,52.6093,7066.0455304955,0
+USVM.US,D,20201013,000000,52.333,52.4507,52.0547,52.348,64077.643875723,0
+USVM.US,D,20201014,000000,52.4906,52.5793,51.9131,51.9929,9601.5207215601,0
+USVM.US,D,20201015,000000,51.2019,52.4617,51.2019,52.3739,4830.3358918739,0
+USVM.US,D,20201016,000000,52.2642,52.3919,52.0447,52.0547,4449.3629489698,0
+USVM.US,D,20201019,000000,52.2632,52.5105,51.3465,51.3465,4538.5908224395,0
+USVM.US,D,20201020,000000,51.8103,52.0049,51.4343,51.523,3825.7703950583,0
+USVM.US,D,20201021,000000,51.5092,51.553,50.9575,50.9715,8338.2946477201,0
+USVM.US,D,20201022,000000,51.1221,51.4492,50.9326,51.4174,4424.2989395682,0
+USVM.US,D,20201023,000000,51.7515,51.7535,51.2019,51.7535,2172.5483349296,0
+USVM.US,D,20201026,000000,51.1121,51.1121,50.3072,50.7271,17579.896194273,0
+USVM.US,D,20201027,000000,50.8338,50.8338,50.3431,50.3431,9143.3506296991,0
+USVM.US,D,20201028,000000,49.2659,49.4853,48.8798,48.9477,4885.4767125574,0
+USVM.US,D,20201029,000000,48.5776,49.6429,48.5018,49.5092,11633.710603841,0
+USVM.US,D,20201030,000000,49.1771,49.1771,48.4519,48.6096,7330.7214697763,0
+USVM.US,D,20201102,000000,49.2958,49.8115,49.0425,49.6329,19182.990235599,0
+USVM.US,D,20201103,000000,50.4369,50.9386,50.3371,50.8976,12274.346684145,0
+USVM.US,D,20201104,000000,50.8538,51.4144,50.4169,51.0363,8889.702854555,0
+USVM.US,D,20201105,000000,51.7266,52.4098,51.7266,52.323,7341.749633913,0
+USVM.US,D,20201106,000000,52.4308,52.4308,51.9859,51.9859,10794.567569076,0
+USVM.US,D,20201109,000000,54.4646,54.4646,52.5075,52.5075,6126.646458124,0
+USVM.US,D,20201110,000000,53.2647,53.3554,53.2647,53.3325,2320.927270587,0
+USVM.US,D,20201111,000000,53.7214,53.7214,53.3534,53.6158,133118.96417334,0
+USVM.US,D,20201112,000000,53.3425,53.4641,52.5505,52.729,9566.4311083979,0
+USVM.US,D,20201113,000000,53.3135,53.8122,53.3135,53.7753,9952.4168531823,0
+USVM.US,D,20201116,000000,54.6331,54.7628,54.4945,54.6531,34151.216650227,0
+USVM.US,D,20201117,000000,54.2092,54.9044,54.2092,54.7588,7451.0287149039,0
+USVM.US,D,20201118,000000,55.09,55.1488,54.265,54.265,90506.137949132,0
+USVM.US,D,20201119,000000,54.299,54.6281,54.0586,54.6281,5577.2433720412,0
+USVM.US,D,20201120,000000,54.5344,54.6869,54.4456,54.679,5429.8669967599,0
+USVM.US,D,20201123,000000,55.07,55.7254,55.07,55.6246,7569.3308392794,0
+USVM.US,D,20201124,000000,55.8939,56.4066,55.8939,56.233,5692.5378152885,0
+USVM.US,D,20201125,000000,56.0525,56.0525,55.7054,55.9677,2836.2433038836,0
+USVM.US,D,20201127,000000,56.0913,56.3198,56.0913,56.2998,6116.6208543634,0
+USVM.US,D,20201130,000000,56.3208,56.3208,55.2585,55.466,7882.1296766112,0
+USVM.US,D,20201201,000000,56.0913,56.2699,55.8012,56.0056,4784.218114575,0
+USVM.US,D,20201202,000000,55.7552,55.854,55.4371,55.7832,6184.7949599357,0
+USVM.US,D,20201203,000000,56.0675,56.3398,56.0076,56.0076,3221.226488292,0
+USVM.US,D,20201204,000000,56.4196,57.2095,56.3607,57.2095,6393.3275181569,0
+USVM.US,D,20201207,000000,57.1516,57.3821,57.1228,57.2424,3906.9777855194,0
+USVM.US,D,20201208,000000,57.2624,57.8488,57.2624,57.803,3987.1826156045,0
+USVM.US,D,20201209,000000,57.9875,58.1721,57.1786,57.3661,5155.1654537185,0
+USVM.US,D,20201210,000000,56.9452,57.8748,56.9452,57.8748,6540.7038934383,0
+USVM.US,D,20201211,000000,57.4898,57.8488,56.9861,57.4997,6805.379832719,0
+USVM.US,D,20201214,000000,58.1651,58.1651,57.4499,57.4499,16841.009197114,0
+USVM.US,D,20201215,000000,57.7462,58.6628,57.7292,58.6628,8486.6735833775,0
+USVM.US,D,20201216,000000,58.597,58.597,58.2039,58.3376,6514.6373236606,0
+USVM.US,D,20201217,000000,58.592,59.1156,58.5332,59.1156,5811.8425000401,0
+USVM.US,D,20201218,000000,59.2962,59.4857,58.7735,58.9541,5821.8681038007,0
+USVM.US,D,20201221,000000,58.0364,58.9081,57.9576,58.9081,12719.483491118,0
+USVM.US,D,20201222,000000,59.1386,59.5445,59.1186,59.4837,13490.45242031,0
+USVM.US,D,20201223,000000,59.6333,59.9416,59.6333,59.8118,5514.0820683492,0
+USVM.US,D,20201224,000000,59.9016,59.9016,59.6083,59.8029,2032.1898822807,0
+USVM.US,D,20201228,000000,60.149,60.149,59.6103,59.6103,3498.9357124616,0
+USVM.US,D,20201229,000000,58.9511,58.9511,58.3536,58.573,2073.2948576993,0
+USVM.US,D,20201230,000000,58.7915,59.3161,58.7915,59.2164,2940.5095829942,0
+USVM.US,D,20201231,000000,59.0289,59.1964,58.8373,59.1186,5337.6314421621,0
+USVM.US,D,20210104,000000,59.5246,59.6333,58.2748,58.6518,13822.299904788,0
+USVM.US,D,20210105,000000,59.2952,59.8498,59.2463,59.6014,13517.521550464,0
+USVM.US,D,20210106,000000,59.772,62.089,59.772,61.6253,9079.186765631,0
+USVM.US,D,20210107,000000,62.2027,62.888,62.1239,62.8601,7052.0096852306,0
+USVM.US,D,20210108,000000,63.0455,63.0455,61.9932,62.5478,5469.9694118024,0
+USVM.US,D,20210111,000000,61.8257,62.8082,61.8257,62.6266,5630.3790719726,0
+USVM.US,D,20210112,000000,63.275,63.5822,63.2052,63.5822,10103.803469968,0
+USVM.US,D,20210113,000000,63.3548,63.5623,63.1483,63.1483,18237.575800971,0
+USVM.US,D,20210114,000000,63.5224,64.4959,63.5224,64.3033,7293.6267358619,0
+USVM.US,D,20210115,000000,63.3218,63.9483,63.1653,63.6461,11862.294369584,0
+USVM.US,D,20210119,000000,64.2475,64.3821,63.9293,64.3662,6863.5283345307,0
+USVM.US,D,20210120,000000,64.7432,65.1601,64.6335,65.0016,9155.3813542119,0
+USVM.US,D,20210121,000000,64.9517,64.9517,64.4859,64.6614,6258.9844277644,0
+USVM.US,D,20210122,000000,64.048,65.0515,64.048,65.0515,5197.2729895132,0
+USVM.US,D,20210125,000000,65.1403,65.1403,64.4859,64.8908,6518.6475651649,0
+USVM.US,D,20210126,000000,64.7532,64.813,64.5248,64.5278,140375.49617528,0
+USVM.US,D,20210127,000000,63.275,64.038,62.5798,62.9867,8267.1128610196,0
+USVM.US,D,20210128,000000,63.1353,63.2451,62.6336,62.9568,32321.543963911,0
+USVM.US,D,20210129,000000,63.1065,63.1862,61.7359,62.106,6702.1161139845,0
+USVM.US,D,20210201,000000,62.501,63.9193,62.501,63.8535,7137.227317196,0
+USVM.US,D,20210202,000000,64.4261,64.7722,64.2166,64.6136,35753.308131177,0
+USVM.US,D,20210203,000000,64.7332,64.7981,64.1677,64.7232,7657.556152373,0
+USVM.US,D,20210204,000000,65.2669,65.9292,65.2669,65.8484,9180.4453636134,0
+USVM.US,D,20210205,000000,66.4099,66.793,65.9641,66.793,2321.9298309631,0
+USVM.US,D,20210208,000000,67.4722,68.5036,67.4722,68.5036,15133.648876678,0
+USVM.US,D,20210209,000000,68.4797,69.1489,68.4747,68.6831,4963.6764218904,0
+USVM.US,D,20210210,000000,68.7131,68.753,67.7196,68.325,11252.737660937,0
+USVM.US,D,20210211,000000,68.6533,68.8896,68.0677,68.5146,9467.1776311676,0
+USVM.US,D,20210212,000000,68.8098,69.129,68.5435,69.119,10351.435882856,0
+USVM.US,D,20210216,000000,69.6446,69.6446,68.5146,68.6463,19783.523900861,0
+USVM.US,D,20210217,000000,68.1954,68.1954,67.2289,68.0189,4896.5048766941,0
+USVM.US,D,20210218,000000,67.4622,67.4622,66.6165,66.9057,13017.243922809,0
+USVM.US,D,20210219,000000,67.4124,68.2892,67.4124,68.0478,5357.6826496833,0
+USVM.US,D,20210222,000000,67.7785,68.0278,67.3456,67.3565,5778.75800763,0
+USVM.US,D,20210223,000000,66.4997,66.8438,65.3776,66.8438,7502.1592940832,0
+USVM.US,D,20210224,000000,66.9456,68.3051,66.9456,68.2592,6881.5744212998,0
+USVM.US,D,20210225,000000,67.9391,67.9391,65.9063,65.9063,4089.443773963,0
+USVM.US,D,20210226,000000,66.1616,66.4459,65.1791,65.7317,7980.3805934654,0
+USVM.US,D,20210301,000000,66.8269,67.7934,66.8269,67.6268,2552.5187174577,0
+USVM.US,D,20210302,000000,67.542,67.601,66.6145,66.6155,9512.2928480905,0
+USVM.US,D,20210303,000000,67.0443,67.1641,65.8743,65.8773,7436.992869639,0
+USVM.US,D,20210304,000000,65.8943,66.022,63.7219,63.9582,6857.5129722743,0
+USVM.US,D,20210305,000000,64.9218,65.4006,62.5848,65.4006,6519.6501255409,0
+USVM.US,D,20210308,000000,65.7267,66.799,65.4684,66.1088,2648.7645135598,0
+USVM.US,D,20210309,000000,67.4972,67.6897,67.2887,67.2887,2613.6749003975,0
+USVM.US,D,20210310,000000,68.5933,68.5933,68.2264,68.4318,5707.5762209295,0
+USVM.US,D,20210311,000000,69.4562,69.7454,69.3385,69.7454,6377.2865521399,0
+USVM.US,D,20210312,000000,69.516,70.0935,69.4861,70.0935,2994.6478433017,0
+USVM.US,D,20210315,000000,70.2212,70.4028,69.8332,70.4028,9776.9687873712,0
+USVM.US,D,20210316,000000,69.8402,70.0017,69.2387,69.517,4754.1413032931,0
+USVM.US,D,20210317,000000,68.9196,70.0037,68.9196,70.0037,8285.1589477887,0
+USVM.US,D,20210318,000000,69.6546,70.4536,68.3829,68.3829,7516.195139348,0
+USVM.US,D,20210319,000000,67.8493,69.2837,67.8493,68.9614,3640.2967254866,0
+USVM.US,D,20210322,000000,68.8896,68.8896,68.2752,68.5435,6689.0828290957,0
+USVM.US,D,20210323,000000,67.8283,67.8881,65.8245,66.0618,14991.285303277,0
+USVM.US,D,20210324,000000,66.9646,67.1839,64.7981,64.7981,9224.5580201602,0
+USVM.US,D,20210325,000000,64.3463,66.1516,63.7637,66.1416,8662.1216491886,0
+USVM.US,D,20210326,000000,66.9057,67.4044,66.2803,67.4044,6005.3366526203,0
+USVM.US,D,20210329,000000,66.9845,66.9845,65.8435,65.8663,4887.4818333095,0
+USVM.US,D,20210330,000000,65.8743,66.9845,65.8055,66.7262,5116.065599052,0
+USVM.US,D,20210331,000000,67.6947,67.9929,67.4423,67.6847,5073.9580632574,0
+USVM.US,D,20210401,000000,68.0328,68.5245,68.0328,68.4617,3934.0469156732,0
+USVM.US,D,20210405,000000,69.3773,69.3773,68.6183,69.0034,9191.4735277501,0
+USVM.US,D,20210406,000000,69.2377,69.3495,68.6433,68.6811,14560.18434157,0
+USVM.US,D,20210407,000000,68.2452,68.4148,67.7695,67.8583,4008.2363835019,0
+USVM.US,D,20210408,000000,68.1754,68.2742,67.3934,68.2742,5701.5608586731,0
+USVM.US,D,20210409,000000,68.2054,68.4268,68.0877,68.4268,3723.5092366998,0
+USVM.US,D,20210412,000000,68.0777,68.4737,67.9879,68.4308,3211.2008845314,0
+USVM.US,D,20210413,000000,68.4049,68.4049,67.6,68.1944,7073.063453128,0
+USVM.US,D,20210414,000000,68.8218,69.4063,68.6533,68.6811,12474.858759358,0
+USVM.US,D,20210415,000000,68.7629,69.1499,68.7629,69.0722,11041.197421587,0
+USVM.US,D,20210416,000000,69.4073,69.4771,68.8408,69.3883,6638.9548102925,0
+USVM.US,D,20210419,000000,69.2197,69.2197,68.2044,68.5635,250349.35150681,0
+USVM.US,D,20210420,000000,68.4946,68.4946,66.7561,67.0733,154558.71781546,0
+USVM.US,D,20210421,000000,67.0533,68.5933,67.0533,68.5834,100801.43045093,0
+USVM.US,D,20210422,000000,68.8408,69.1699,68.2852,68.4108,4263.8892793981,0
+USVM.US,D,20210423,000000,68.7819,69.5968,68.743,69.547,6504.6117199,0
+USVM.US,D,20210426,000000,69.8452,70.2422,69.8452,70.0137,14621.34052451,0
+USVM.US,D,20210427,000000,70.0736,70.2032,70.0736,70.1434,6912.6537929578,0
+USVM.US,D,20210428,000000,69.8951,70.5105,69.8951,70.291,5048.8940538558,0
+USVM.US,D,20210429,000000,70.6291,70.6291,69.8711,70.2012,10146.913566138,0
+USVM.US,D,20210430,000000,69.8053,69.8053,69.14,69.14,6383.3019143963,0
+USVM.US,D,20210503,000000,69.8352,70.272,69.8342,70.0537,6267.0049107729,0
+USVM.US,D,20210504,000000,69.2297,69.3295,68.6233,69.2995,10232.131198104,0
+USVM.US,D,20210505,000000,69.6456,69.6456,69.0093,69.2597,4433.3219829528,0
+USVM.US,D,20210506,000000,68.9994,69.5758,68.2352,69.517,9004.9972978023,0
+USVM.US,D,20210507,000000,69.5758,70.5204,69.5758,70.3808,9614.5540064489,0
+USVM.US,D,20210510,000000,70.5304,70.5304,69.0492,69.0492,9193.4786485023,0
+USVM.US,D,20210511,000000,67.6398,68.8497,67.595,68.5645,7221.4423887854,0
+USVM.US,D,20210512,000000,68.0577,68.1465,66.3641,66.4599,4862.417823908,0
+USVM.US,D,20210513,000000,67.4822,67.7875,66.4827,67.5002,8978.9307280247,0
+USVM.US,D,20210514,000000,68.0388,69.1859,68.0388,69.1859,9204.506812639,0
+USVM.US,D,20210517,000000,69.1998,69.4173,68.7819,69.4173,8162.846581909,0
+USVM.US,D,20210518,000000,69.5659,69.7254,68.9286,68.9286,5067.942701001,0
+USVM.US,D,20210519,000000,67.6398,68.4747,67.3027,68.4747,6306.1047654394,0
+USVM.US,D,20210520,000000,68.1854,68.7859,68.0378,68.6861,3096.9090016601,0
+USVM.US,D,20210521,000000,69.3395,69.3395,68.9006,68.9914,3078.862914891,0
+USVM.US,D,20210524,000000,69.3684,69.517,69.1001,69.3365,2970.5863942761,0
+USVM.US,D,20210525,000000,69.9199,69.9199,68.5475,68.5475,5484.0052570673,0
+USVM.US,D,20210526,000000,68.9306,69.7754,68.9106,69.7754,3941.0648383056,0
+USVM.US,D,20210527,000000,70.331,70.5643,70.1334,70.4975,3656.3376915036,0
+USVM.US,D,20210528,000000,70.7589,70.7589,70.1235,70.309,5613.3355455795,0
+USVM.US,D,20210601,000000,70.9324,71.2057,70.7189,71.1588,3266.3417052149,0
+USVM.US,D,20210602,000000,70.8586,70.8785,70.6481,70.8187,5527.1153532381,0
+USVM.US,D,20210603,000000,70.301,70.6591,69.9977,70.4786,6156.7232694059,0
+USVM.US,D,20210604,000000,70.8486,70.8486,70.3608,70.7609,3277.3698693516,0
+USVM.US,D,20210607,000000,71.1458,71.5837,71.106,71.5079,10304.31554518,0
+USVM.US,D,20210608,000000,71.8211,72.3108,71.3343,72.265,6318.1354899522,0
+USVM.US,D,20210609,000000,72.1443,72.1981,71.7772,71.7772,43682.558145462,0
+USVM.US,D,20210610,000000,72.0595,72.0595,71.1857,71.2426,3382.6387088382,0
+USVM.US,D,20210611,000000,71.6924,71.8201,71.6136,71.8152,5180.2294631201,0
+USVM.US,D,20210614,000000,71.7812,71.7812,71.1738,71.2755,5253.4163705727,0
+USVM.US,D,20210615,000000,71.2745,71.3353,70.7688,71.2715,5662.4610040066,0
+USVM.US,D,20210616,000000,71.3443,71.4241,70.7389,71.1149,4927.5842483521,0
+USVM.US,D,20210617,000000,71.1947,71.1947,69.8162,70.1324,2720.9488606363,0
+USVM.US,D,20210618,000000,69.4073,69.4422,68.5345,68.745,1851.7290145893,0
+USVM.US,D,20210621,000000,69.1001,70.281,69.1001,70.2032,3810.7319894174,0
+USVM.US,D,20210622,000000,69.8152,70.4556,69.8152,70.4556,9874.2171438494,0
+USVM.US,D,20210623,000000,70.6092,71.0282,70.6092,70.7887,4728.0747335155,0
+USVM.US,D,20210624,000000,70.9583,71.854,70.9583,71.854,11803.143307395,0
+USVM.US,D,20210625,000000,72.1193,72.5263,72.1193,72.1283,1622.1426884707,0
+USVM.US,D,20210628,000000,72.3876,72.3876,71.4141,71.7104,4164.6358021678,0
+USVM.US,D,20210629,000000,71.9528,71.9597,71.4939,71.4939,3979.162132596,0
+USVM.US,D,20210630,000000,71.2645,71.881,71.2645,71.7612,3759.6014102381,0
+USVM.US,D,20210701,000000,72.0305,72.3966,72.0305,72.268,2902.4122887038,0
+USVM.US,D,20210702,000000,71.883,71.883,71.5638,71.6086,3793.6884630243,0
+USVM.US,D,20210706,000000,71.7024,71.7024,70.1584,70.6142,17846.577254306,0
+USVM.US,D,20210707,000000,70.5603,70.8586,69.8262,70.1564,8864.6388451534,0
+USVM.US,D,20210708,000000,68.8607,69.8551,68.8607,69.1939,2933.4916603618,0
+USVM.US,D,20210709,000000,69.9937,70.8087,69.9937,70.7808,7574.3436411597,0
+USVM.US,D,20210712,000000,70.4606,71.096,70.4606,71.083,2424.1909893215,0
+USVM.US,D,20210713,000000,70.8087,70.8087,69.7993,69.7993,4219.7766228513,0
+USVM.US,D,20210714,000000,70.3708,70.4207,68.7121,68.7171,4782.2129938229,0
+USVM.US,D,20210715,000000,68.3051,68.6731,67.7785,68.2932,3625.2583198456,0
+USVM.US,D,20210716,000000,68.8906,68.8906,67.3067,67.3067,2799.1485699693,0
+USVM.US,D,20210719,000000,65.8723,66.9735,65.8623,66.1816,4259.8790378938,0
+USVM.US,D,20210720,000000,66.2494,68.4497,66.2494,68.1495,7223.4475095375,0
+USVM.US,D,20210721,000000,69.1799,69.6158,69.1799,69.5928,1966.0208974605,0
+USVM.US,D,20210722,000000,68.6831,68.8218,68.2264,68.5535,5820.8655434247,0
+USVM.US,D,20210723,000000,68.8906,68.9365,68.5245,68.9365,1338.4181020448,0
+USVM.US,D,20210726,000000,69.0502,69.6756,68.9414,69.1499,4793.2411579596,0
+USVM.US,D,20210727,000000,68.2652,68.6333,67.958,68.6333,8227.0104459771,0
+USVM.US,D,20210728,000000,69.1998,70.0237,68.4398,69.6258,49554.554268066,0
+USVM.US,D,20210729,000000,70.271,70.6691,70.1634,70.327,7231.467992546,0
+USVM.US,D,20210730,000000,69.9449,70.7887,69.8442,69.914,14862.957575141,0
+USVM.US,D,20210802,000000,70.3988,70.5005,69.532,69.532,5429.8669967599,0
+USVM.US,D,20210803,000000,69.0702,70.2182,68.9604,70.1893,8387.4201061472,0
+USVM.US,D,20210804,000000,69.7145,70.0037,69.2727,69.2727,4788.2283560793,0
+USVM.US,D,20210805,000000,69.9649,70.5394,69.9649,70.4386,2418.1756270652,0
+USVM.US,D,20210806,000000,71.0072,71.3134,70.6581,70.9613,3482.8947464446,0
+USVM.US,D,20210809,000000,70.7987,71.1358,70.7079,70.7927,10652.203995675,0
+USVM.US,D,20210810,000000,70.9922,71.2935,70.9922,71.1338,2541.490553321,0
+USVM.US,D,20210811,000000,70.8087,71.5189,70.6691,71.5189,10017.583277627,0
+USVM.US,D,20210812,000000,71.1548,71.4899,71.1548,71.4899,3747.5706857254,0
+USVM.US,D,20210813,000000,70.9872,71.066,70.7369,70.7369,1982.0618634775,0
+USVM.US,D,20210816,000000,70.5304,70.5304,70.285,70.296,1314.3566530192,0
+USVM.US,D,20210817,000000,69.1499,69.4871,68.7919,69.2577,2813.1844152342,0
+USVM.US,D,20210818,000000,69.0602,69.6746,68.7221,68.7221,4188.6972511933,0
+USVM.US,D,20210819,000000,67.8683,68.2154,67.551,67.7545,6602.8626367542,0
+USVM.US,D,20210820,000000,67.9849,68.8896,67.9381,68.8866,1007.5731779438,0
+USVM.US,D,20210823,000000,69.537,70.0267,69.537,70.0267,5496.0359815801,0
+USVM.US,D,20210824,000000,70.3908,70.8636,70.289,70.7589,4330.0582642182,0
+USVM.US,D,20210825,000000,71.067,71.473,71.067,71.1718,4022.2722287668,0
+USVM.US,D,20210826,000000,71.067,71.067,70.3908,70.4915,30574.081228432,0
+USVM.US,D,20210827,000000,71.9797,72.4366,70.7688,72.258,5455.9335665376,0
+USVM.US,D,20210830,000000,72.5862,72.5862,71.9897,72.0565,10806.598293589,0
+USVM.US,D,20210831,000000,71.848,72.259,71.848,72.0655,3369.6054239494,0
+USVM.US,D,20210901,000000,71.7522,72.5862,71.7424,72.3348,3473.87170306,0
+USVM.US,D,20210902,000000,72.7757,73.0031,72.6959,72.8016,4797.2513994638,0
+USVM.US,D,20210903,000000,72.7357,72.7357,72.2091,72.3936,5957.2137545693,0
+USVM.US,D,20210907,000000,72.3188,72.3188,71.7114,71.7114,4617.7930921485,0
+USVM.US,D,20210908,000000,71.5438,71.5438,70.6691,70.9564,3387.6515107186,0
+USVM.US,D,20210909,000000,71.3144,71.5737,71.0182,71.0182,10018.585838002,0
+USVM.US,D,20210910,000000,70.5204,71.057,70.2282,70.2282,5546.1640003833,0
+USVM.US,D,20210913,000000,70.1723,70.4306,70.0417,70.3868,3410.710399368,0
+USVM.US,D,20210914,000000,70.7089,70.7089,69.3783,69.4422,7848.0426238251,0
+USVM.US,D,20210915,000000,69.517,70.331,69.517,70.2601,3081.8705960192,0
+USVM.US,D,20210916,000000,69.8601,70.2182,69.8601,70.1803,2391.1064969114,0
+USVM.US,D,20210917,000000,70.0835,70.1693,69.7056,70.1693,2607.6595381412,0
+USVM.US,D,20210920,000000,68.9296,68.9296,67.6708,68.5036,18074.158459673,0
+USVM.US,D,20210921,000000,68.7161,68.7161,68.5245,68.6193,5285.4983026068,0
+USVM.US,D,20210922,000000,69.3145,70.0736,69.3145,69.6786,3980.1646929721,0
+USVM.US,D,20210923,000000,70.4356,71.096,70.4356,70.8845,1199.0622097719,0
+USVM.US,D,20210924,000000,70.4506,70.9005,70.4506,70.7529,2838.2484246358,0
+USVM.US,D,20210927,000000,71.5139,72.0087,71.4041,71.7582,4206.7433379624,0
+USVM.US,D,20210928,000000,71.1847,71.1847,70.4227,70.4227,3319.4774051462,0
+USVM.US,D,20210929,000000,70.5504,70.7089,70.306,70.4147,2756.0384737986,0
+USVM.US,D,20210930,000000,70.5733,70.5733,69.6976,69.6976,2139.4638425195,0
+USVM.US,D,20211001,000000,70.1883,71.0072,69.6158,70.7179,5845.9295528263,0
+USVM.US,D,20211004,000000,70.6691,70.6691,70.1334,70.2432,3203.1804015229,0
+USVM.US,D,20211005,000000,70.6192,71.1259,70.5115,70.7379,3366.5977428212,0
+USVM.US,D,20211006,000000,69.6358,70.2522,69.3983,70.2472,4663.9108694474,0
+USVM.US,D,20211007,000000,70.8386,71.8112,70.8386,71.3273,5459.9438080418,0
+USVM.US,D,20211008,000000,71.096,71.096,70.8855,70.8855,3439.7846502739,0
+USVM.US,D,20211011,000000,70.8177,71.3943,70.5264,70.5264,4644.8622223022,0
+USVM.US,D,20211012,000000,70.6881,70.9812,70.6881,70.7459,5357.6826496833,0
+USVM.US,D,20211013,000000,70.4098,70.8775,70.3598,70.8406,7651.5407901166,0
+USVM.US,D,20211014,000000,71.6236,71.842,71.6236,71.6266,5264.4445347094,0
+USVM.US,D,20211015,000000,72.3198,72.5184,71.5279,71.5279,1972.0362597169,0
+USVM.US,D,20211018,000000,71.5339,71.7134,71.5049,71.5857,6139.6797430129,0
+USVM.US,D,20211019,000000,71.852,71.9607,71.7034,71.7034,1326.387377532,0
+USVM.US,D,20211020,000000,71.8281,72.3697,71.8281,72.3029,2970.5863942761,0
+USVM.US,D,20211021,000000,72.4984,72.6281,72.1752,72.4246,4377.1786018932,0
+USVM.US,D,20211022,000000,72.4884,72.6779,72.2251,72.3667,4609.77260914,0
+USVM.US,D,20211025,000000,72.5882,73.1906,72.5882,73.047,8284.1563874127,0
+USVM.US,D,20211026,000000,73.3043,73.3043,72.4206,72.4206,18432.072513927,0
+USVM.US,D,20211027,000000,71.9019,71.9019,70.8795,70.8795,6517.6450047888,0
+USVM.US,D,20211028,000000,71.7034,72.259,71.7034,72.259,4561.6497110889,0
+USVM.US,D,20211029,000000,72.2799,72.4984,72.0007,72.3338,4603.7572468836,0
+USVM.US,D,20211101,000000,72.9612,74.3177,72.9612,74.3177,9573.4490310303,0
+USVM.US,D,20211102,000000,74.3985,74.4434,74.1941,74.4434,5691.5352549125,0
+USVM.US,D,20211103,000000,75.6812,76.1291,75.2344,75.9386,9582.4720744149,0
+USVM.US,D,20211104,000000,76.169,76.2079,75.5615,75.6164,2273.806932912,0
+USVM.US,D,20211105,000000,76.9599,77.0158,76.576,76.8004,1874.7879032387,0
+USVM.US,D,20211108,000000,77.362,77.5315,76.9739,76.9739,5329.6109591536,0
+USVM.US,D,20211109,000000,77.0936,77.0936,76.4064,76.7206,4675.9415939602,0
+USVM.US,D,20211110,000000,76.557,76.6258,75.5815,75.5815,5927.1369432874,0
+USVM.US,D,20211111,000000,75.9794,76.6358,75.9794,76.3914,8161.8440215329,0
+USVM.US,D,20211112,000000,76.3575,76.552,76.3575,76.4782,92671.668361429,0
+USVM.US,D,20211115,000000,76.9949,76.9949,75.9406,76.0692,80339.173175473,0
+USVM.US,D,20211116,000000,75.8408,76.4173,75.8408,76.1889,4289.9558491757,0
+USVM.US,D,20211117,000000,75.9006,75.9006,75.363,75.372,5523.1051117338,0
+USVM.US,D,20211118,000000,74.7067,75.2044,74.7067,75.1944,6287.0561182942,0
+USVM.US,D,20211119,000000,74.9152,75.0648,74.576,74.576,3512.9715577265,0
+USVM.US,D,20211122,000000,74.8743,75.4717,74.6987,74.6987,5276.4752592222,0
+USVM.US,D,20211123,000000,75.0149,75.0149,74.0305,74.7167,3723.5092366998,0
+USVM.US,D,20211124,000000,74.2978,74.6668,74.2978,74.6648,4101.4744984758,0
+USVM.US,D,20211126,000000,72.7178,72.7677,71.474,71.9657,3444.7974521542,0
+USVM.US,D,20211129,000000,73.0749,73.0749,71.5837,71.8022,14064.919515795,0
+USVM.US,D,20211130,000000,70.8177,70.8177,69.8641,70.28,2503.3932590306,0
+USVM.US,D,20211201,000000,71.2845,72.0705,69.0073,69.0073,18612.533381619,0
+USVM.US,D,20211202,000000,70.5394,71.0072,70.1514,70.6891,4847.379418267,0
+USVM.US,D,20211203,000000,70.7169,70.7169,69.3565,69.6916,7313.6779433832,0
+USVM.US,D,20211206,000000,69.6446,71.2346,69.6446,70.8636,2456.2729213556,0
+USVM.US,D,20211207,000000,71.9119,72.8315,71.9119,72.4026,6911.6512325818,0
+USVM.US,D,20211208,000000,72.265,73.0051,72.265,72.8894,31388.160253796,0
+USVM.US,D,20211209,000000,72.4326,72.4674,71.5368,71.5368,2756.0384737986,0
+USVM.US,D,20211210,000000,72.0127,72.0127,71.095,71.4501,3179.1189524974,0
+USVM.US,D,20211213,000000,71.3045,71.3045,70.31,70.3748,5652.435400246,0
+USVM.US,D,20211214,000000,70.8865,70.8865,69.9279,69.9329,3748.5732461014,0
+USVM.US,D,20211215,000000,69.903,71.1947,69.2866,71.11,8640.0653209152,0
+USVM.US,D,20211216,000000,71.4641,71.6136,69.6038,69.8531,3189.144556258,0
+USVM.US,D,20211217,000000,70.0716,70.8576,70.0517,70.2092,6408.3659237979,0
+USVM.US,D,20211220,000000,68.8676,69.3285,68.0577,69.3285,4914.5509634633,0
+USVM.US,D,20211221,000000,70.34,71.1828,70.2412,71.1828,12125.967748488,0
+USVM.US,D,20211222,000000,71.3293,72.1263,71.087,72.1263,3319.4774051462,0
+USVM.US,D,20211223,000000,72.4186,72.8565,72.4186,72.5682,5155.1654537185,0
+USVM.US,D,20211227,000000,72.7827,73.7033,72.7827,73.7033,5805.8271377837,0
+USVM.US,D,20211228,000000,74.1491,74.1491,73.2295,73.2295,3020.7144130793,0
+USVM.US,D,20211229,000000,73.1846,73.5717,73.1846,73.5407,1740.4448128462,0
+USVM.US,D,20211230,000000,73.9317,73.9506,73.3013,73.3013,2092.3435048445,0
+USVM.US,D,20211231,000000,73.3143,73.5437,73.1846,73.2245,4146.5897153986,0
+USVM.US,D,20220103,000000,73.5826,74.576,73.5826,74.0703,32557.145652286,0
+USVM.US,D,20220104,000000,74.2988,74.3985,74.0903,74.2389,36495.202809464,0
+USVM.US,D,20220105,000000,74.3287,74.606,72.27,72.2799,10451.691920462,0
+USVM.US,D,20220106,000000,72.4386,72.8864,72.3049,72.5682,5535.1358362466,0
+USVM.US,D,20220107,000000,72.8665,72.8665,71.6804,71.6804,5316.5776742647,0
+USVM.US,D,20220110,000000,70.5783,71.5039,70.3598,71.5039,5277.4778195983,0
+USVM.US,D,20220111,000000,71.4241,72.1742,70.8476,72.0695,63129.221759966,0
+USVM.US,D,20220112,000000,72.7089,72.7487,71.5927,71.9508,47765.98655717,0
+USVM.US,D,20220113,000000,72.2869,72.629,71.5688,71.5688,7085.0941776407,0
+USVM.US,D,20220114,000000,71.2177,71.7124,70.5963,71.7124,15175.756412473,0
+USVM.US,D,20220118,000000,71.2735,71.2735,69.7165,69.7165,11272.788868458,0
+USVM.US,D,20220119,000000,70.1085,70.1085,68.6033,68.6033,8492.6889456339,0
+USVM.US,D,20220120,000000,68.9424,69.6298,67.1591,67.3187,16859.055283883,0
+USVM.US,D,20220121,000000,67.8861,67.8861,66.3042,66.3042,7494.1388110746,0
+USVM.US,D,20220124,000000,64.8679,67.6678,64.5387,67.6678,10234.136318856,0
+USVM.US,D,20220125,000000,66.2723,67.3815,65.3756,66.791,21014.668042667,0
+USVM.US,D,20220126,000000,67.4682,68.1455,66.0728,66.0928,8606.9808285051,0
+USVM.US,D,20220127,000000,66.8598,66.8598,64.842,64.8978,4878.458789925,0
+USVM.US,D,20220128,000000,64.8878,66.013,64.2405,66.013,6876.5616194195,0
+USVM.US,D,20220131,000000,65.8045,67.3575,65.7746,67.3575,5838.9116301938,0
+USVM.US,D,20220201,000000,67.6178,68.2154,66.801,68.1954,5690.5326945364,0
+USVM.US,D,20220202,000000,67.9659,68.1356,67.2687,67.9859,11277.801670339,0
+USVM.US,D,20220203,000000,67.1491,67.9451,66.8908,67.0194,8429.5276419419,0
+USVM.US,D,20220204,000000,66.8598,67.1191,65.9143,66.9596,4669.9262317038,0
+USVM.US,D,20220207,000000,67.3984,67.6767,66.8698,67.1591,3537.033006752,0
+USVM.US,D,20220208,000000,67.7186,68.4547,67.7186,68.4049,8439.5532457025,0
+USVM.US,D,20220209,000000,69.2707,69.5798,69.2517,69.5798,14061.911834666,0
+USVM.US,D,20220210,000000,68.4747,70.0785,68.4747,68.6123,8102.6929593452,0
+USVM.US,D,20220211,000000,68.5435,69.3115,67.7306,68.0956,3370.6079843255,0
+USVM.US,D,20220214,000000,68.3749,68.5635,67.8663,67.9659,8599.9629058727,0
+USVM.US,D,20220215,000000,68.4647,69.5798,68.4647,69.5798,13327.035079012,0
+USVM.US,D,20220216,000000,69.2317,69.8392,69.1819,69.8093,8460.6070135999,0
+USVM.US,D,20220217,000000,69.0024,69.0024,68.1555,68.2194,5561.2024060242,0
+USVM.US,D,20220218,000000,68.0159,68.365,67.4882,67.7166,5776.7528868779,0
+USVM.US,D,20220222,000000,67.3585,67.9261,66.7312,66.7312,9219.5452182799,0
+USVM.US,D,20220223,000000,66.9984,67.0593,65.7357,65.7357,5394.7773835977,0
+USVM.US,D,20220224,000000,64.031,66.9336,64.031,66.9336,13426.288556243,0
+USVM.US,D,20220225,000000,67.1591,68.5735,66.791,68.5735,10911.867133076,0
+USVM.US,D,20220228,000000,68.7231,68.7231,68.1356,68.6622,4951.6456973776,0
+USVM.US,D,20220301,000000,68.7629,68.7629,67.2489,67.5092,8722.2752717524,0
+USVM.US,D,20220302,000000,68.6731,69.8392,68.4996,69.4003,71492.580417088,0
+USVM.US,D,20220303,000000,69.5649,69.5649,68.8527,69.1061,4730.0798542676,0
+USVM.US,D,20220304,000000,68.1455,68.5165,67.7545,68.347,3336.5209315393,0
+USVM.US,D,20220307,000000,68.328,68.345,66.8578,66.8578,17220.979579643,0
+USVM.US,D,20220308,000000,66.8498,68.2852,66.786,66.8708,14156.152510017,0
+USVM.US,D,20220309,000000,68.0059,68.6133,68.0059,68.2652,7312.6753830072,0
+USVM.US,D,20220310,000000,67.6578,68.4049,67.4632,68.365,7171.3143699822,0
+USVM.US,D,20220311,000000,68.4148,68.4547,67.594,67.594,3442.7923314021,0
+USVM.US,D,20220314,000000,67.598,67.598,66.5317,66.7202,2914.4430132166,0
+USVM.US,D,20220315,000000,67.1491,67.599,67.0843,67.599,4587.7162808666,0
+USVM.US,D,20220316,000000,68.335,69.52,68.335,69.52,5813.8476207922,0
+USVM.US,D,20220317,000000,69.0722,70.4965,69.0722,70.4666,6063.485154432,0
+USVM.US,D,20220318,000000,70.1085,70.9005,70.1085,70.9005,1882.8083862472,0
+USVM.US,D,20220321,000000,70.8755,71.2635,70.2152,70.5763,6462.5041841053,0
+USVM.US,D,20220322,000000,71.2127,71.2336,70.4556,70.8187,5547.1665607593,0
+USVM.US,D,20220323,000000,70.5863,70.6551,69.8192,69.8192,4795.2462787117,0
+USVM.US,D,20220324,000000,69.9689,70.3768,69.8292,70.339,2959.5582301394,0
+USVM.US,D,20220325,000000,70.5165,70.8057,70.337,70.7479,2703.9053342433,0
+USVM.US,D,20220328,000000,70.1873,70.4666,70.0287,70.4666,9978.48342296,0
+USVM.US,D,20220329,000000,71.7324,72.1203,71.3283,71.9677,5287.5034233589,0
+USVM.US,D,20220330,000000,71.5837,71.5837,70.5583,70.8755,2588.610890996,0
+USVM.US,D,20220331,000000,70.9304,71.0152,70.0587,70.0587,6747.2313309073,0
+USVM.US,D,20220401,000000,70.4466,70.7359,70.0885,70.7089,5646.4200379896,0
+USVM.US,D,20220404,000000,70.7857,70.7857,70.0975,70.3568,6133.6643807565,0
+USVM.US,D,20220405,000000,69.5599,69.6098,68.7151,68.753,9329.8268596469,0
+USVM.US,D,20220406,000000,68.2254,68.2952,67.7765,68.0458,4391.2144471581,0
+USVM.US,D,20220407,000000,67.6268,68.3012,67.586,68.3012,4976.7097067792,0
+USVM.US,D,20220408,000000,67.8763,68.6731,67.8763,68.1136,4891.4920748138,0
+USVM.US,D,20220411,000000,68.2598,68.2598,67.3775,67.3775,3789.67822152,0
+USVM.US,D,20220412,000000,68.8936,68.9534,67.7768,67.9759,5826.880905681,0
+USVM.US,D,20220413,000000,68.5069,69.2029,68.2742,69.0846,13172.640781099,0
+USVM.US,D,20220414,000000,69.2028,69.4422,68.745,68.7724,4433.3219829528,0
+USVM.US,D,20220418,000000,68.8228,68.9236,68.34,68.5151,5061.9273387446,0
+USVM.US,D,20220419,000000,69.9491,70.0507,69.6816,69.874,7032.9610380854,0
+USVM.US,D,20220420,000000,70.5194,70.7887,70.5036,70.5036,6517.6450047888,0
+USVM.US,D,20220421,000000,70.4396,70.4396,68.8736,68.8736,4094.4565758433,0
+USVM.US,D,20220422,000000,68.5432,68.6859,67.0683,67.0683,11106.363846031,0
+USVM.US,D,20220425,000000,66.1656,67.4672,65.7815,67.4672,6668.0290611983,0
+USVM.US,D,20220426,000000,66.6893,66.6893,65.6103,65.6103,8223.0002044728,0
+USVM.US,D,20220427,000000,65.4824,66.0863,65.4824,65.4881,4157.6178795353,0
+USVM.US,D,20220428,000000,65.0113,66.7192,65.0113,66.6341,9162.3992768443,0
+USVM.US,D,20220429,000000,66.6693,67.0084,64.9735,64.979,9081.1918863832,0
+USVM.US,D,20220502,000000,64.8739,65.7018,64.056,65.3626,25828.962968524,0
+USVM.US,D,20220503,000000,65.2829,66.4692,65.2829,66.223,16328.700844946,0
+USVM.US,D,20220504,000000,66.3102,67.8563,65.8514,67.7865,6398.3403200372,0
+USVM.US,D,20220505,000000,67.2079,67.2079,65.1333,65.536,11871.317412967,0
+USVM.US,D,20220506,000000,64.7842,65.5326,64.5347,64.7212,6215.8743315937,0
+USVM.US,D,20220509,000000,63.4276,63.9662,62.51,62.5436,4835.3486937542,0
+USVM.US,D,20220510,000000,63.3378,63.3823,61.6948,62.4955,7417.9442224938,0
+USVM.US,D,20220511,000000,62.5299,63.6521,61.4423,61.4423,10126.862358617,0
+USVM.US,D,20220512,000000,61.1335,62.3603,60.8202,61.7898,12865.857306023,0
+USVM.US,D,20220513,000000,62.7094,63.9862,62.7094,63.5609,29641.700078693,0
+USVM.US,D,20220516,000000,63.3478,64.086,63.3478,63.6266,8779.421213188,0
+USVM.US,D,20220517,000000,64.7842,65.5222,64.6944,65.4026,4968.6892237707,0
+USVM.US,D,20220518,000000,64.5647,64.5647,63.0706,63.0706,4051.3464796726,0
+USVM.US,D,20220519,000000,63.1084,63.657,62.7394,63.0715,7645.5254278602,0
+USVM.US,D,20220520,000000,62.9914,62.9914,61.5131,62.8436,7134.2196360678,0
+USVM.US,D,20220523,000000,63.5672,63.8665,63.3976,63.5254,2535.4751910646,0
+USVM.US,D,20220524,000000,62.6696,62.7792,61.6721,62.7792,11961.547846813,0
+USVM.US,D,20220525,000000,62.9873,64.2355,62.9873,63.9944,3682.4042612812,0
+USVM.US,D,20220526,000000,64.9138,65.5023,64.9138,65.2805,6467.5169859856,0
+USVM.US,D,20220527,000000,66.0608,66.769,66.0608,66.769,4510.5191319097,0
+USVM.US,D,20220531,000000,66.2748,66.3386,65.8514,66.0485,2296.8658215615,0
+USVM.US,D,20220601,000000,65.4426,66.2603,64.9737,65.7915,3894.9470610067,0
+USVM.US,D,20220602,000000,65.8415,67.041,65.8415,67.041,3561.0944557775,0
+USVM.US,D,20220603,000000,66.2903,66.5995,66.2306,66.5695,9246.6143484336,0
+USVM.US,D,20220606,000000,66.8488,67.0091,66.7192,66.8534,7068.0506512477,0
+USVM.US,D,20220607,000000,67.388,67.7157,67.0483,67.7157,2298.8709423136,0
+USVM.US,D,20220608,000000,67.3575,67.3575,66.4938,66.4938,4032.2978325274,0
+USVM.US,D,20220609,000000,65.9811,66.2503,65.2713,65.2713,2742.0026285337,0
+USVM.US,D,20220610,000000,63.8864,63.8864,63.3388,63.5642,4778.2027523186,0
+USVM.US,D,20220613,000000,60.9989,61.4876,60.5973,60.5973,6889.5949043084,0
+USVM.US,D,20220614,000000,60.8043,60.8741,60.3425,60.6547,6370.2686295075,0
+USVM.US,D,20220615,000000,61.293,61.714,60.8956,61.4278,6495.5886765154,0
+USVM.US,D,20220616,000000,59.2582,59.2582,58.3007,58.4974,121978.51327452,0
+USVM.US,D,20220617,000000,58.57,59.2084,58.5202,58.9091,4904.5253597026,0
+USVM.US,D,20220621,000000,60.1085,60.4053,59.8766,59.8766,10298.300182924,0
+USVM.US,D,20220622,000000,59.0887,59.9764,59.0887,59.5775,5003.7788369329,0
+USVM.US,D,20220623,000000,59.5475,60.0213,59.1984,59.9066,4651.8801449346,0
+USVM.US,D,20220624,000000,61.2182,61.4888,61.2182,61.4888,1802.6035561622,0
+USVM.US,D,20220627,000000,61.7818,62.5798,61.7818,62.1713,4012.2466250061,0
+USVM.US,D,20220628,000000,62.7094,62.7094,61.2446,61.2446,4126.5385078774,0
+USVM.US,D,20220629,000000,61.2132,61.2132,60.2957,60.7579,8080.6366310718,0
+USVM.US,D,20220630,000000,59.6872,60.6896,59.6623,60.2394,3776.6449366312,0
+USVM.US,D,20220701,000000,60.4552,60.9032,59.9266,60.9032,4292.9635303039,0
+USVM.US,D,20220705,000000,59.7271,60.8043,59.477,60.7744,10075.731779438,0
+USVM.US,D,20220706,000000,60.8636,60.8636,59.988,60.2743,2894.3918056953,0
+USVM.US,D,20220707,000000,61.1644,61.5713,61.1634,61.4573,5427.8618760078,0
+USVM.US,D,20220708,000000,61.0736,61.7946,61.0736,61.5871,6334.1764559692,0
+USVM.US,D,20220711,000000,60.9933,61.088,60.7538,60.7538,2326.3074286281,0
+USVM.US,D,20220712,000000,60.5338,61.1529,60.5338,60.6983,5441.7367917198,0
+USVM.US,D,20220713,000000,60.0245,61.0621,60.0245,60.8602,6063.6209558085,0
+USVM.US,D,20220714,000000,59.655,60.3263,59.655,60.3263,1578.2438689272,0
+USVM.US,D,20220715,000000,61.1629,61.5524,60.6137,61.4589,9816.9572633841,0
+USVM.US,D,20220718,000000,62.2913,62.2913,61.3127,61.3127,3775.367630619,0
+USVM.US,D,20220719,000000,62.6009,63.467,62.541,63.467,2738.8940238045,0
+USVM.US,D,20220720,000000,63.4147,64.1446,63.2599,64.1446,6670.4837632767,0
+USVM.US,D,20220721,000000,63.6693,64.2542,63.2699,64.2542,3442.8949374186,0
+USVM.US,D,20220722,000000,64.2785,64.3983,63.3797,63.6194,4057.7691350844,0
+USVM.US,D,20220725,000000,63.7692,64.1077,63.7692,64.0686,2023.8774486687,0
+USVM.US,D,20220726,000000,63.8691,64.1037,63.8691,64.0987,1656.3549233538,0
+USVM.US,D,20220727,000000,64.4183,65.4304,64.4183,65.4304,2517.5793695958,0
+USVM.US,D,20220728,000000,65.4768,66.1508,64.9276,66.0983,5241.4520367798,0
+USVM.US,D,20220729,000000,65.9761,66.5852,65.9761,66.5544,6156.7533668556,0
+USVM.US,D,20220801,000000,66.6651,66.6851,66.6451,66.6829,886.2600406095,0
+USVM.US,D,20220802,000000,66.2357,66.7859,66.2357,66.3517,3049.3353939615,0
+USVM.US,D,20220803,000000,66.6851,66.8948,66.6651,66.7772,4965.0590749626,0
+USVM.US,D,20220804,000000,66.4754,66.5453,66.3271,66.3271,1216.7298862605,0
+USVM.US,D,20220805,000000,66.5852,66.6651,66.3455,66.6651,1915.7236810011,0
+USVM.US,D,20220808,000000,67.424,67.5518,66.9347,67.0528,2530.5978786669,0
+USVM.US,D,20220809,000000,66.755,66.755,65.9012,66.1059,4417.2802702017,0
+USVM.US,D,20220810,000000,67.3341,67.5538,67.3341,67.5538,4040.7449309145,0
+USVM.US,D,20220811,000000,68.113,68.5424,67.8032,67.8749,3657.1996252044,0
+USVM.US,D,20220812,000000,68.0431,68.9044,67.8734,68.9044,12449.70036707,0
+USVM.US,D,20220815,000000,68.5125,69.2115,68.5125,69.2015,19771.109583902,0
+USVM.US,D,20220816,000000,68.9618,69.5709,68.9618,69.3812,3946.6110960927,0
+USVM.US,D,20220817,000000,68.5424,68.5724,68.103,68.5025,11345.129943576,0
+USVM.US,D,20220818,000000,68.5324,69.2015,68.5025,69.0942,4088.8132721001,0
+USVM.US,D,20220819,000000,68.2828,68.3826,68.0631,68.2288,1444.0530831174,0
+USVM.US,D,20220822,000000,67.444,67.444,66.8546,66.8917,3960.6310289385,0
+USVM.US,D,20220823,000000,67.3541,67.3541,66.9332,66.9332,1330.8921965763,0
+USVM.US,D,20220824,000000,67.2542,67.2542,66.9247,67.0146,5033.1558916422,0
+USVM.US,D,20220825,000000,67.2842,68.1661,67.2642,68.1661,6518.2673495223,0
+USVM.US,D,20220826,000000,68.113,68.113,66.2534,66.2534,6994.9450662795,0
+USVM.US,D,20220829,000000,65.7464,66.1558,65.6166,65.6166,3464.926260462,0
+USVM.US,D,20220830,000000,65.3869,65.3869,64.3855,64.5122,7440.578646021,0
+USVM.US,D,20220831,000000,64.3983,64.3993,63.949,63.949,4835.8754080263,0
+USVM.US,D,20220901,000000,63.22,63.3176,62.8502,63.3176,2986.2456961554,0
+USVM.US,D,20220902,000000,63.4596,64.09,62.8249,62.8249,4024.7221505193,0
+USVM.US,D,20220906,000000,62.9902,62.9902,62.1615,62.1754,1796.5542518118,0
+USVM.US,D,20220907,000000,62.2314,63.1032,62.1521,63.1032,910.2942112023,0
+USVM.US,D,20220908,000000,62.3712,63.3044,62.3612,63.2626,12134.25187804,0
+USVM.US,D,20220909,000000,63.7592,64.4054,63.7592,64.3477,3159.4920091785,0
+USVM.US,D,20220912,000000,64.7378,65.1973,64.7378,65.1073,4477.3656966837,0
+USVM.US,D,20220913,000000,63.7493,63.7493,62.5808,62.7774,4425.2916603993,0
+USVM.US,D,20220914,000000,62.531,62.8655,62.4611,62.663,4560.4838699838,0
+USVM.US,D,20220915,000000,63.0702,63.0792,62.1825,62.1891,4680.6547229478,0
+USVM.US,D,20220916,000000,61.4026,61.5699,60.8833,61.5699,4076.7961868037,0
+USVM.US,D,20220919,000000,61.4375,62.0856,61.4375,62.0856,4039.7435071398,0
+USVM.US,D,20220920,000000,61.113,61.3077,60.9832,61.2602,850.2087847203,0
+USVM.US,D,20220921,000000,61.6313,61.9718,60.5541,60.5541,2536.6064213151,0
+USVM.US,D,20220922,000000,59.4479,59.6201,59.3508,59.3682,3061.3524792579,0
+USVM.US,D,20220923,000000,57.8129,57.9974,57.3583,57.9315,3095.4008875977,0
+USVM.US,D,20220926,000000,58.2271,58.2271,57.1153,57.202,3423.8678856993,0
+USVM.US,D,20220927,000000,57.628,57.8357,56.8191,57.3396,2611.7132044176,0
+USVM.US,D,20220928,000000,58.307,59.2556,58.307,59.0585,23909.994044737,0
+USVM.US,D,20220929,000000,57.4682,57.9498,57.3865,57.9382,12136.254725589,0
+USVM.US,D,20220930,000000,58.3469,58.6565,57.6534,57.6534,2854.057757895,0
+USVM.US,D,20221003,000000,58.4568,59.3755,58.4568,59.2257,5825.2820974299,0
+USVM.US,D,20221004,000000,60.9632,61.1329,60.7235,61.132,3757.3420026744,0
+USVM.US,D,20221005,000000,60.1154,60.9183,60.1154,60.8434,8599.2259533489,0
+USVM.US,D,20221006,000000,60.6137,60.7835,60.3241,60.5041,3663.2081678526,0
+USVM.US,D,20221007,000000,59.4753,59.5702,58.9361,59.0959,2388.3957026595,0
+USVM.US,D,20221010,000000,59.2257,59.3455,58.676,58.9981,2271.2291210196,0
+USVM.US,D,20221011,000000,58.71,59.57,58.5562,58.95,3329,0
+USVM.US,D,20221012,000000,58.96,59.0275,58.86,58.88,1593,0
+USVM.US,D,20221013,000000,57.49,60.31,57.49,60.31,6717,0
+USVM.US,D,20221014,000000,60.95,60.95,58.98,59.01,6515,0
+USVM.US,D,20221017,000000,60.37,60.4842,60.25,60.4842,2643,0
+USVM.US,D,20221018,000000,61.38,61.8,61.1567,61.1567,2510,0
+USVM.US,D,20221019,000000,60.9282,60.9282,59.78,60.3504,9804,0
+USVM.US,D,20221020,000000,61.0768,61.0768,59.8977,59.8977,2041,0
+USVM.US,D,20221021,000000,60.15,61.16,60.15,61.16,1528,0
+USVM.US,D,20221024,000000,61.38,61.64,61.23,61.553,6081,0
+USVM.US,D,20221025,000000,62.04,63.035,62.03,62.94,9847,0
+USVM.US,D,20221026,000000,63.36,64.08,63.2165,63.2165,6052,0
+USVM.US,D,20221027,000000,63.95,64.0812,63.13,63.24,97090,0
+USVM.US,D,20221028,000000,63.41,64.48,63.4,64.44,42313,0
+USVM.US,D,20221031,000000,64.21,64.68,64.08,64.4,5144,0
+USVM.US,D,20221101,000000,64.6172,64.86,64.23,64.559,546601,0
+USVM.US,D,20221102,000000,64.25,64.95,63,63.04,130260,0
+USVM.US,D,20221103,000000,62.28,63.07,61.89,62.7373,4510,0
+USVM.US,D,20221104,000000,63.45,63.91,62.7882,63.55,5834,0
+USVM.US,D,20221107,000000,63.935,64.05,63.4,64,2835,0
+USVM.US,D,20221108,000000,63.98,64.66,63.84,63.9328,4937,0
+USVM.US,D,20221109,000000,63.39,64.0822,62.65,62.68,6849,0
+USVM.US,D,20221110,000000,64.71,65.7589,64.71,65.6816,7208,0
+USVM.US,D,20221111,000000,65.85,66.09,65.6539,65.6539,5196,0
+USVM.US,D,20221114,000000,65.275,66.15,65.11,65.1511,5782,0
+USVM.US,D,20221115,000000,66.12,66.42,65.48,65.7313,4656,0
+USVM.US,D,20221116,000000,65.09,65.21,64.94,64.95,4779,0
+USVM.US,D,20221117,000000,64.23,64.79,64.23,64.75,2373,0
+USVM.US,D,20221118,000000,65.42,65.53,65.075,65.52,7592,0
+USVM.US,D,20221121,000000,65.24,65.49,65.24,65.4,1961,0
+USVM.US,D,20221122,000000,65.81,66.39,65.81,66.26,4703,0
+USVM.US,D,20221123,000000,66.39,66.56,66.0811,66.34,6240,0
+USVM.US,D,20221125,000000,66.89,66.89,66.7141,66.7141,1511,0
+USVM.US,D,20221128,000000,66.16,66.381,65.52,65.6588,5444,0
+USVM.US,D,20221129,000000,66.0757,66.1578,65.92,65.971,3470,0
+USVM.US,D,20221130,000000,65.63,67.045,65.35,67.03,4836,0
+USVM.US,D,20221201,000000,67.5,67.795,66.9419,67.11,14717,0
+USVM.US,D,20221202,000000,66.69,67,66.69,66.93,3685,0
+USVM.US,D,20221205,000000,66.33,66.33,65.3601,65.3601,1329,0
+USVM.US,D,20221206,000000,65.35,65.38,64.481,64.91,7353,0
+USVM.US,D,20221207,000000,64.895,65.25,64.87,64.99,4326,0
+USVM.US,D,20221208,000000,65.18,65.52,64.98,65.0406,4442,0
+USVM.US,D,20221209,000000,64.94,64.97,64.3849,64.3849,3053,0
+USVM.US,D,20221212,000000,64.3,65.175,64.18,65.1016,16559,0
+USVM.US,D,20221213,000000,66.76,66.81,65.2214,65.2214,7500,0
+USVM.US,D,20221214,000000,65.4163,65.7647,64.9,65.0649,4627,0
+USVM.US,D,20221215,000000,63.94,64.09,63.78,63.8349,1391,0
+USVM.US,D,20221216,000000,63.05,63.051,62.56,62.92,2775,0
+USVM.US,D,20221219,000000,63,63,62.2981,62.4755,10929,0
+USVM.US,D,20221220,000000,62.62,62.915,62.55,62.5769,10377,0
+USVM.US,D,20221221,000000,63.25,63.81,63.17,63.5809,12218,0
+USVM.US,D,20221222,000000,62.71,62.8856,62.2424,62.8856,2654,0
+USVM.US,D,20221223,000000,62.75,63.36,62.72,63.357,1686,0
+USVM.US,D,20221227,000000,63.52,63.561,63.1546,63.3284,4436,0
+USVM.US,D,20221228,000000,63.22,63.33,62.2174,62.2174,5666,0
+USVM.US,D,20221229,000000,62.65,63.3601,62.65,63.2758,1319,0
+USVM.US,D,20221230,000000,62.88,63.0011,62.67,63.0011,1821,0
+USVM.US,D,20230103,000000,63.59,63.59,62.409,62.94,4675,0
+USVM.US,D,20230104,000000,63.47,63.78,63.245,63.521,7816,0
+USVM.US,D,20230105,000000,63.1167,63.37,62.851,63.1122,3783,0
+USVM.US,D,20230106,000000,64.05,64.5902,64.04,64.4963,1495,0
+USVM.US,D,20230109,000000,64.73,64.8741,64.1716,64.1716,4738,0
+USVM.US,D,20230110,000000,64,64.75,63.93,64.7363,5598,0
+USVM.US,D,20230111,000000,65.165,65.4219,65.165,65.4219,4011,0
+USVM.US,D,20230112,000000,65.64,66.1461,65.64,66.0286,49802,0
+USVM.US,D,20230113,000000,65.67,66.3203,65.67,66.3203,5665,0
+USVM.US,D,20230117,000000,66.43,66.43,66.065,66.1493,7248,0
+USVM.US,D,20230118,000000,66.6899,66.72,65.2358,65.31,6475,0
+USVM.US,D,20230119,000000,64.81,64.95,64.27,64.69,11166,0
+USVM.US,D,20230120,000000,64.6,65.61,64.6,65.61,7807,0
+USVM.US,D,20230123,000000,66.0597,66.43,65.93,66.2236,2161,0
+USVM.US,D,20230124,000000,66.02,66.42,66.02,66.25,4358,0
+USVM.US,D,20230125,000000,65.78,66.55,65.64,66.55,7836,0
+USVM.US,D,20230126,000000,66.4,66.93,66.31,66.93,11477,0
+USVM.US,D,20230127,000000,66.73,67.205,66.73,67,8099,0
+USVM.US,D,20230130,000000,66.53,66.8,66.34,66.34,1014,0
+USVM.US,D,20230131,000000,66.92,67.9022,66.92,67.9022,4325,0
+USVM.US,D,20230201,000000,67.72,68.77,67.61,68.67,25893,0
+USVM.US,D,20230202,000000,69.3,69.86,69.27,69.86,2838,0
+USVM.US,D,20230203,000000,69.29,69.7204,69.2728,69.3753,3442,0
+USVM.US,D,20230206,000000,68.98,68.98,68.39,68.4956,8024,0
+USVM.US,D,20230207,000000,68.26,68.83,67.83,68.83,1694,0
+USVM.US,D,20230208,000000,68.45,68.46,68.086,68.15,1456,0
+USVM.US,D,20230209,000000,68.4,68.4,67.3143,67.3672,1293,0
+USVM.US,D,20230210,000000,67.43,67.7734,67.43,67.7734,1041,0
+USVM.US,D,20230213,000000,67.77,68.5,67.77,68.5,2218,0
+USVM.US,D,20230214,000000,68.4722,68.549,68.01,68.3881,3476,0
+USVM.US,D,20230215,000000,68.0572,68.8199,68.02,68.75,2480,0
+USVM.US,D,20230216,000000,68.415,68.945,68.415,68.57,4016,0
+USVM.US,D,20230217,000000,68.41,68.57,68.41,68.57,690,0
+USVM.US,D,20230221,000000,68.07,68.145,66.87,66.9223,4879,0
+USVM.US,D,20230222,000000,67.351,67.351,66.73,66.89,1783,0
+USVM.US,D,20230223,000000,67.15,67.59,66.745,67.42,5311,0
+USVM.US,D,20230224,000000,66.5051,67.0285,66.5051,67.0285,2802,0
+USVM.US,D,20230227,000000,67.48,67.6746,67.0787,67.0787,2005,0
+USVM.US,D,20230228,000000,67.24,67.3465,66.68,66.68,4223,0
+USVM.US,D,20230301,000000,67.08,67.08,66.7508,66.9052,1805,0
+USVM.US,D,20230302,000000,66.3,67.041,66.3,66.97,2198,0
+USVM.US,D,20230303,000000,67.1384,67.761,67.1384,67.7,35883,0
+USVM.US,D,20230306,000000,67.5904,67.5904,66.6854,66.75,2901,0
+USVM.US,D,20230307,000000,66.72,66.745,66.07,66.07,3291,0
+USVM.US,D,20230308,000000,66.01,66.13,65.736,66.11,2733,0
+USVM.US,D,20230309,000000,66.17,66.2,64.59,64.59,3206,0
+USVM.US,D,20230310,000000,63.69,64.1656,62.7154,62.86,3613,0
+USVM.US,D,20230313,000000,61.89,62.4724,61.282,61.52,14952,0
+USVM.US,D,20230314,000000,63.11,63.54,62.39,62.72,6822,0
+USVM.US,D,20230315,000000,61.23,61.65,60.72,61.65,7334,0
+USVM.US,D,20230316,000000,61.1,62.6751,60.72,62.48,6681,0
+USVM.US,D,20230317,000000,61.04,61.04,60.83,60.83,1258,0
+USVM.US,D,20230320,000000,61.27,62.33,61.27,61.8,5564,0
+USVM.US,D,20230321,000000,63.07,63.07,62.51,62.6711,3175,0
+USVM.US,D,20230322,000000,62.4493,62.85,61.2563,61.2563,2614,0
+USVM.US,D,20230323,000000,61.63,61.93,60.7465,60.789,2604,0
+USVM.US,D,20230324,000000,60.01,61.4117,59.91,61.41,3765,0
+USVM.US,D,20230327,000000,61.98,62.42,61.85,62.1351,3094,0
+USVM.US,D,20230328,000000,62.37,62.37,61.9917,62.3,3360,0
+USVM.US,D,20230329,000000,62.67,62.75,62.47,62.75,3963,0
+USVM.US,D,20230330,000000,63.3186,63.3186,62.6901,62.8114,2600,0
+USVM.US,D,20230331,000000,63.37,63.7405,63.305,63.73,4919,0
+USVM.US,D,20230403,000000,64.2,64.2,63.43,64.03,3369,0
+USVM.US,D,20230404,000000,64.03,64.03,62.55,62.81,4241,0
+USVM.US,D,20230405,000000,62.5712,62.74,62.35,62.74,1893,0
+USVM.US,D,20230406,000000,62.71,62.745,62.53,62.6049,2905,0
+USVM.US,D,20230410,000000,62.37,63.2611,62.37,63.2611,5079,0
+USVM.US,D,20230411,000000,63.4396,63.89,63.4396,63.6549,2997,0
+USVM.US,D,20230412,000000,63.74,63.89,63.365,63.42,3223,0
+USVM.US,D,20230413,000000,63.43,64.0799,63.4288,63.9044,3387,0
+USVM.US,D,20230414,000000,64.17,64.239,63.35,63.5802,3906,0
+USVM.US,D,20230417,000000,63.92,64.16,63.77,64.16,1842,0
+USVM.US,D,20230418,000000,64.26,64.26,63.71,64,3559,0
+USVM.US,D,20230419,000000,63.83,64.12,63.62,64.04,2286,0
+USVM.US,D,20230420,000000,63.77,63.87,63.595,63.76,6329,0
+USVM.US,D,20230421,000000,63.66,63.78,63.31,63.72,3840,0
+USVM.US,D,20230424,000000,64,64,63.4901,63.74,2515,0
+USVM.US,D,20230425,000000,63.28,63.28,62.5,62.5,4262,0
+USVM.US,D,20230426,000000,62.26,62.45,61.91,61.91,2724,0
+USVM.US,D,20230427,000000,62.37,62.84,62.3406,62.84,1602,0
+USVM.US,D,20230428,000000,63.07,63.43,63.07,63.2908,33250,0
+USVM.US,D,20230501,000000,63.57,63.7,63.2386,63.3783,11887,0
+USVM.US,D,20230502,000000,63.1,63.1,61.83,62.2181,1253,0
+USVM.US,D,20230503,000000,62.76,62.93,62.1061,62.1061,3067,0
+USVM.US,D,20230504,000000,61.66,61.66,60.9454,61.3697,7158,0
+USVM.US,D,20230505,000000,62.04,62.77,62.04,62.5555,5019,0
+USVM.US,D,20230508,000000,62.315,62.47,62.315,62.4298,1003,0
+USVM.US,D,20230509,000000,62.0673,62.31,62.0071,62.2531,1874,0
+USVM.US,D,20230510,000000,62.5,62.57,62.13,62.4478,4414,0
+USVM.US,D,20230511,000000,61.7163,62.0906,61.7163,62.0906,1638,0
+USVM.US,D,20230512,000000,62.13,62.13,61.77,62.0654,3993,0
+USVM.US,D,20230515,000000,62.2478,62.75,62.24,62.56,3144,0
+USVM.US,D,20230516,000000,61.97,62.07,61.8,61.8,2838,0
+USVM.US,D,20230517,000000,62.46,63.0399,62.46,62.82,1803,0
+USVM.US,D,20230518,000000,63.09,63.3,62.8,63.3,1094,0
+USVM.US,D,20230519,000000,63.275,63.275,62.64,62.78,3280,0
+USVM.US,D,20230522,000000,63.3,63.41,62.98,63.1,3665,0
+USVM.US,D,20230523,000000,63.34,63.35,62.9,62.9,1621,0
+USVM.US,D,20230524,000000,62.44,62.44,62.11,62.11,946,0
+USVM.US,D,20230525,000000,62.22,62.25,62.15,62.25,1477,0
+USVM.US,D,20230526,000000,62.539,62.6597,62.4,62.626,3093,0
+USVM.US,D,20230530,000000,62.59,62.59,62.36,62.51,1520,0
+USVM.US,D,20230531,000000,62.44,62.44,61.5184,61.7051,1644,0
+USVM.US,D,20230601,000000,61.72,62.34,61.72,62.28,5785,0
+USVM.US,D,20230602,000000,63.215,64.2669,63.07,64.2669,1215,0
+USVM.US,D,20230605,000000,63.73,63.73,63.495,63.53,1198,0
+USVM.US,D,20230606,000000,63.35,64.8201,63.35,64.82,3764,0
+USVM.US,D,20230607,000000,65.38,66.176,65.21,66.02,7624,0
+USVM.US,D,20230608,000000,65.719,66.04,65.719,65.98,1689,0
+USVM.US,D,20230609,000000,65.74,65.74,65.38,65.38,1623,0
+USVM.US,D,20230612,000000,65.42,65.74,65.39,65.61,4189,0
+USVM.US,D,20230613,000000,65.9,66.349,65.9,66.19,3728,0
+USVM.US,D,20230614,000000,66.4743,66.57,65.38,65.5919,6575,0
+USVM.US,D,20230615,000000,65.8402,66.0958,65.64,66.0958,3694,0
+USVM.US,D,20230616,000000,66.05,66.0801,65.655,65.74,2775,0
+USVM.US,D,20230620,000000,65.5,65.62,65.4154,65.5467,8057,0
+USVM.US,D,20230621,000000,65.44,65.7301,65.44,65.55,5572,0
+USVM.US,D,20230622,000000,65.15,65.3719,65.14,65.16,1821,0
+USVM.US,D,20230623,000000,64.78,64.8501,64.34,64.51,3355,0
+USVM.US,D,20230626,000000,64.805,65.07,64.44,64.87,2818,0
+USVM.US,D,20230627,000000,65.205,65.8148,65.205,65.6906,3226,0
+USVM.US,D,20230628,000000,65.53,65.7,65.51,65.7,2171,0
+USVM.US,D,20230629,000000,66.305,66.5645,66.3,66.5645,2253,0
+USVM.US,D,20230630,000000,66.98,67.059,66.74,66.74,1608,0
+USVM.US,D,20230703,000000,66.93,67.29,66.93,67.1578,12499,0
+USVM.US,D,20230705,000000,66.66,66.7,66.44,66.44,1156,0
+USVM.US,D,20230706,000000,65.4,65.58,65.1,65.58,1284,0
+USVM.US,D,20230707,000000,66.18,66.6703,66.18,66.2,5202,0
+USVM.US,D,20230710,000000,66.03,66.96,66.03,66.92,185847,0
+USVM.US,D,20230711,000000,67.1365,67.63,67.1365,67.63,3945,0
+USVM.US,D,20230712,000000,68.32,68.32,67.9,67.9,3969,0
+USVM.US,D,20230713,000000,68.12,68.43,68.11,68.31,4582,0
+USVM.US,D,20230714,000000,67.84,67.84,67.7,67.82,1980,0
+USVM.US,D,20230717,000000,67.7006,68.23,67.7006,68.1284,17824,0
+USVM.US,D,20230718,000000,68.84,68.93,68.675,68.8806,3675,0
+USVM.US,D,20230719,000000,68.94,69.18,68.94,69.1446,6861,0
+USVM.US,D,20230720,000000,69.18,69.18,68.68,68.8838,34282,0
+USVM.US,D,20230721,000000,69.25,69.25,68.6571,68.6571,4319,0
+USVM.US,D,20230724,000000,68.97,68.9901,68.77,68.9643,3479,0
+USVM.US,D,20230725,000000,68.76,69.28,68.76,69.0508,4372,0
+USVM.US,D,20230726,000000,69.17,69.585,69.13,69.38,3698,0
+USVM.US,D,20230727,000000,69.69,69.71,68.76,68.76,9090,0
+USVM.US,D,20230728,000000,69.36,69.42,69.36,69.42,420,0
+USVM.US,D,20230731,000000,69.65,69.82,69.55,69.82,4580,0
+USVM.US,D,20230801,000000,69.435,69.6,69.261,69.6,5380,0
+USVM.US,D,20230802,000000,69.21,69.21,68.841,69.07,11383,0
+USVM.US,D,20230803,000000,68.995,68.995,68.75,68.75,2521,0
+USVM.US,D,20230804,000000,68.94,69.42,68.83,69.04,2597,0
+USVM.US,D,20230807,000000,69.13,69.42,69.13,69.39,1632,0
+USVM.US,D,20230808,000000,68.57,69.1699,68.57,69.1187,4549,0
+USVM.US,D,20230809,000000,68.701,68.9221,68.62,68.6935,4168,0
+USVM.US,D,20230810,000000,68.93,68.96,68.39,68.426,4927,0
+USVM.US,D,20230811,000000,68.45,68.715,68.4117,68.56,4410,0
+USVM.US,D,20230814,000000,68.4,68.5012,68.4,68.47,51980,0
+USVM.US,D,20230815,000000,67.96,68.0155,67.76,67.76,3480,0
+USVM.US,D,20230816,000000,68.12,68.12,67.19,67.19,3886,0
+USVM.US,D,20230817,000000,67.21,67.21,66.53,66.53,1439,0
+USVM.US,D,20230818,000000,66.891,67.009,66.8863,66.9645,1991,0
+USVM.US,D,20230821,000000,67.505,67.505,66.54,66.9308,2212,0
+USVM.US,D,20230822,000000,66.9,66.9,66.55,66.58,3801,0
+USVM.US,D,20230823,000000,66.55,67.2,66.55,67.09,4355,0
+USVM.US,D,20230824,000000,67.44,67.53,66.6557,66.6557,2781,0
+USVM.US,D,20230825,000000,66.8001,66.9,66.5,66.7352,2460,0
+USVM.US,D,20230828,000000,67.51,67.51,67.2399,67.3344,3334,0
+USVM.US,D,20230829,000000,67.54,68.1523,67.54,68.1523,6448,0
+USVM.US,D,20230830,000000,68.13,68.59,68.13,68.4352,16461,0
+USVM.US,D,20230831,000000,68.68,68.68,68.4212,68.4212,3151,0
+USVM.US,D,20230901,000000,69.17,69.26,69.13,69.1499,2794,0
+USVM.US,D,20230905,000000,67.91,67.91,67.56,67.56,819,0
+USVM.US,D,20230906,000000,67.3699,67.3699,67.015,67.33,2828,0
+USVM.US,D,20230907,000000,66.91,66.935,66.69,66.8,17241,0
+USVM.US,D,20230908,000000,66.7,67.02,66.7,66.83,2441,0
+USVM.US,D,20230911,000000,67.36,67.36,67,67,2945,0
+USVM.US,D,20230912,000000,66.86,67.2,66.86,66.98,1448,0
+USVM.US,D,20230913,000000,66.86,66.86,66.49,66.6532,518,0
+USVM.US,D,20230914,000000,67.41,67.63,67.31,67.63,3763,0
+USVM.US,D,20230915,000000,66.86,67,66.86,67,1680,0
+USVM.US,D,20230918,000000,67.055,67.055,66.86,66.9064,2191,0
+USVM.US,D,20230919,000000,66.88,67.12,66.63,66.7379,2127,0
+USVM.US,D,20230920,000000,67.2,67.2,66.2527,66.2527,2366,0
+USVM.US,D,20230921,000000,65.71,65.79,65.3758,65.3758,1576,0
+USVM.US,D,20230922,000000,65.53,65.5385,65.15,65.1925,2705,0
+USVM.US,D,20230925,000000,65,65.615,65,65.5059,14076,0
+USVM.US,D,20230926,000000,65.17,65.245,64.7322,64.7322,3777,0
+USVM.US,D,20230927,000000,65.41,65.46,64.7301,65.2328,3058,0
+USVM.US,D,20230928,000000,65.47,66.005,65.47,65.918,4180,0
+USVM.US,D,20230929,000000,65.98,65.98,65.42,65.54,1891,0
+USVM.US,D,20231002,000000,65.28,65.28,64.485,64.65,4743,0
+USVM.US,D,20231003,000000,64.41,64.41,63.22,63.4,5492,0
+USVM.US,D,20231004,000000,63.61,63.82,62.93,63.725,5457,0
+USVM.US,D,20231005,000000,63.94,63.94,63.42,63.66,6404,0
+USVM.US,D,20231006,000000,63.2701,64.55,63.21,64.2,4570,0
+USVM.US,D,20231009,000000,63.95,64.88,63.95,64.81,5974,0
+USVM.US,D,20231010,000000,65.27,65.45,65.26,65.26,1935,0
+USVM.US,D,20231011,000000,64.91,65.11,64.68,65.08,4919,0
+USVM.US,D,20231012,000000,64.59,64.59,63.38,63.7806,5073,0
+USVM.US,D,20231013,000000,63.92,63.92,63.14,63.2072,2113,0
+USVM.US,D,20231016,000000,63.69,64.31,63.69,64.2601,5851,0
+USVM.US,D,20231017,000000,63.87,65.04,63.87,64.74,9805,0
+USVM.US,D,20231018,000000,64.07,64.11,63.57,63.57,4666,0
+USVM.US,D,20231019,000000,63.4884,63.61,62.6,62.6068,2594,0
+USVM.US,D,20231020,000000,62.34,62.3401,62.035,62.035,509,0
+USVM.US,D,20231023,000000,61.61,62.14,61.48,61.48,5082,0
+USVM.US,D,20231024,000000,62.11,62.1332,61.7659,62.0263,2129,0
+USVM.US,D,20231025,000000,61.57,61.57,60.99,61,5033,0
+USVM.US,D,20231026,000000,61.34,61.7801,61.22,61.346,6127,0
+USVM.US,D,20231027,000000,61.27,61.31,60.66,60.7864,5404,0
+USVM.US,D,20231030,000000,61.47,61.49,60.84,61.0672,3357,0
+USVM.US,D,20231031,000000,61.15,61.71,61.1167,61.6147,5411,0
+USVM.US,D,20231101,000000,61.5,62.1781,61.13,62.1781,5773,0
+USVM.US,D,20231102,000000,62.52,63.28,62.52,63.2412,2801,0
+USVM.US,D,20231103,000000,64.48,64.74,64.48,64.6805,2791,0
+USVM.US,D,20231106,000000,64.67,64.67,63.85,64.0055,4819,0
+USVM.US,D,20231107,000000,63.67,63.88,63.67,63.67,1954,0
+USVM.US,D,20231108,000000,63.66,63.66,63.21,63.21,7173,0
+USVM.US,D,20231109,000000,63.39,63.48,62.57,62.6252,5291,0
+USVM.US,D,20231110,000000,62.79,63.55,62.67,63.4834,1755,0
+USVM.US,D,20231113,000000,63.156,63.73,63.12,63.4676,5930,0
+USVM.US,D,20231114,000000,64.84,66.17,64.84,66.17,6969,0
+USVM.US,D,20231115,000000,66.61,66.85,66.36,66.3698,4898,0
+USVM.US,D,20231116,000000,65.57,65.715,65.52,65.56,2518,0
+USVM.US,D,20231117,000000,66.26,66.2743,66.18,66.2743,2416,0
+USVM.US,D,20231120,000000,66.39,66.66,66.36,66.57,8589,0
+USVM.US,D,20231121,000000,66.25,66.25,66.1,66.1,2184,0
+USVM.US,D,20231122,000000,66.44,66.67,66.42,66.49,6865,0
+USVM.US,D,20231124,000000,66.93,66.93,66.76,66.76,535,0
+USVM.US,D,20231127,000000,66.67,66.87,66.31,66.75,4571,0
+USVM.US,D,20231128,000000,66.39,66.52,66.29,66.33,13202,0
+USVM.US,D,20231129,000000,67.14,67.14,66.54,66.62,11399,0
+USVM.US,D,20231130,000000,66.66,67.15,66.66,67.11,4735,0
+USVM.US,D,20231201,000000,67.225,68.75,67.225,68.75,3354,0
+USVM.US,D,20231204,000000,69,69.3358,68.694,69.23,9413,0
+USVM.US,D,20231205,000000,68.45,68.72,68.4346,68.4346,2777,0
+USVM.US,D,20231206,000000,68.98,69.51,68.1903,68.1903,7156,0
+USVM.US,D,20231207,000000,68.2247,68.72,68.2247,68.72,2607,0
+USVM.US,D,20231208,000000,69.32,69.32,69.08,69.21,2615,0
+USVM.US,D,20231211,000000,69.229,69.575,69.229,69.51,8258,0
+USVM.US,D,20231212,000000,69.27,69.75,69.27,69.501,6026,0
+USVM.US,D,20231213,000000,69.49,71.4226,69.38,71.4226,7089,0
+USVM.US,D,20231214,000000,73.28,73.3,72.73,73.24,7439,0
+USVM.US,D,20231215,000000,73.05,73.2987,72.26,72.5855,36488,0
+USVM.US,D,20231218,000000,72.62,72.77,72.4197,72.4318,3053,0
+USVM.US,D,20231219,000000,72.64,73.6155,72.64,73.57,5342,0
+USVM.US,D,20231220,000000,73.12,73.98,72.4743,72.4743,3143,0
+USVM.US,D,20231221,000000,73.34,73.5507,73.165,73.5507,8773,0
+USVM.US,D,20231222,000000,73.49,74.0409,73.49,73.76,4313,0
+USVM.US,D,20231226,000000,74.17,74.54,74.17,74.4489,2873,0
+USVM.US,D,20231227,000000,74.5227,74.5501,74.2783,74.4059,3538,0
+USVM.US,D,20231228,000000,74.16,74.25,74.14,74.229,11088,0
+USVM.US,D,20231229,000000,74.23,74.23,73.573,73.573,1698,0
+USVM.US,D,20240102,000000,73.19,73.58,72.89,73.2163,5844,0
+USVM.US,D,20240103,000000,72.41,72.41,71.6,71.6348,54749,0
+USVM.US,D,20240104,000000,71.84,71.99,71.5401,71.75,2730,0
+USVM.US,D,20240105,000000,71.62,72.2666,71.62,71.87,5861,0
+USVM.US,D,20240108,000000,71.59,72.75,71.59,72.75,58263,0
+USVM.US,D,20240109,000000,71.97,72.43,71.9565,72.39,3051,0
+USVM.US,D,20240110,000000,72.18,72.44,72.08,72.31,3829,0
+USVM.US,D,20240111,000000,72.13,72.13,71.39,72.1,37917,0
+USVM.US,D,20240112,000000,72.72,73.02,72,72.01,1817,0
+USVM.US,D,20240116,000000,71.47,71.51,71.31,71.4916,3714,0
+USVM.US,D,20240117,000000,70.93,71.23,70.69,70.9803,39299,0
+USVM.US,D,20240118,000000,71.39,71.81,71.15,71.81,135386,0
+USVM.US,D,20240119,000000,71.68,72.45,71.38,72.45,7909,0
+USVM.US,D,20240122,000000,72.25,73.35,72.25,73.31,45079,0
+USVM.US,D,20240123,000000,73.54,73.84,72.7555,72.88,14639,0
+USVM.US,D,20240124,000000,73.66,73.66,72.34,72.3837,8007,0
+USVM.US,D,20240125,000000,73.08,73.37,72.7,73.047,15129,0
+USVM.US,D,20240126,000000,73.59,73.62,73.08,73.3098,2073,0
+USVM.US,D,20240129,000000,73.1285,74.01,73.1285,74.01,3383,0
+USVM.US,D,20240130,000000,73.82,73.989,73.6,73.8972,5610,0
+USVM.US,D,20240131,000000,73.57,73.57,72.12,72.15,55662,0
+USVM.US,D,20240201,000000,72.64,73.16,72.2411,73.08,5610,0
+USVM.US,D,20240202,000000,72.35,73.15,72.32,72.79,5268,0
+USVM.US,D,20240205,000000,71.5338,72.39,71.5338,71.89,4444,0
+USVM.US,D,20240206,000000,72.32,72.51,72.1899,72.33,5103,0
+USVM.US,D,20240207,000000,72.19,72.65,72.19,72.44,5831,0
+USVM.US,D,20240208,000000,73.03,73.3795,72.8574,73.3795,3602,0
+USVM.US,D,20240209,000000,73.49,74.16,73.3307,74.16,6260,0
+USVM.US,D,20240212,000000,74.15,75.27,74.15,75.1147,28226,0
+USVM.US,D,20240213,000000,73.32,73.45,72.4999,72.8562,3844,0
+USVM.US,D,20240214,000000,73.58,74.0101,73.46,74.01,6131,0
+USVM.US,D,20240215,000000,74.86,75.318,74.67,75.318,6748,0
+USVM.US,D,20240216,000000,74.67,75.2046,74.56,74.63,6649,0
+USVM.US,D,20240220,000000,74.07,74.25,73.98,74.07,9135,0
+USVM.US,D,20240221,000000,74.01,74.275,73.73,74.275,5257,0
+USVM.US,D,20240222,000000,74.53,74.8797,74.49,74.8419,3055,0
+USVM.US,D,20240223,000000,75.25,75.67,75.11,75.4753,5846,0
+USVM.US,D,20240226,000000,75.26,75.76,75.26,75.5877,4746,0
+USVM.US,D,20240227,000000,76.18,76.3972,76.18,76.3972,4023,0
+USVM.US,D,20240228,000000,76.3,76.39,76.178,76.178,2249,0
+USVM.US,D,20240229,000000,76.88,76.88,76.34,76.52,3181,0
+USVM.US,D,20240301,000000,76.79,77.225,76.7619,77.1637,12102,0
+USVM.US,D,20240304,000000,77.61,77.62,77.23,77.23,10880,0
+USVM.US,D,20240305,000000,77.19,77.21,76.756,76.756,3369,0
+USVM.US,D,20240306,000000,77.09,77.225,76.87,77.01,3633,0
+USVM.US,D,20240307,000000,77.7,77.7,77.35,77.3806,5248,0
+USVM.US,D,20240308,000000,78.08,78.14,77.11,77.1629,7778,0
+USVM.US,D,20240311,000000,76.525,76.7999,76.45,76.7999,7106,0
+USVM.US,D,20240312,000000,76.89,77.0125,76.65,77.0125,4405,0
+USVM.US,D,20240313,000000,77.45,77.5728,77.24,77.4091,3216,0
+USVM.US,D,20240314,000000,77.28,77.28,76.0299,76.3534,4888,0
+USVM.US,D,20240315,000000,76.47,76.68,76.41,76.5633,4715,0
+USVM.US,D,20240318,000000,76.71,76.71,76.3027,76.3027,2106,0
+USVM.US,D,20240319,000000,76.32,77.12,76.32,77.1061,3815,0
+USVM.US,D,20240320,000000,77.26,78.29,77.2,78.29,7857,0
+USVM.US,D,20240321,000000,78.52,79.3246,78.52,79.3246,6069,0
+USVM.US,D,20240322,000000,79.34,79.41,78.602,78.602,1075,0
+USVM.US,D,20240325,000000,78.7859,78.925,78.5919,78.5919,1813,0
+USVM.US,D,20240326,000000,78.91,78.91,78.5129,78.5129,2413,0
+USVM.US,D,20240327,000000,79.13,79.8957,79.0269,79.8957,3470,0
+USVM.US,D,20240328,000000,80.18,80.3736,80.11,80.3736,1526,0
+USVM.US,D,20240401,000000,79.92,79.96,79.66,79.7244,4145,0
+USVM.US,D,20240402,000000,78.57,78.57,78.18,78.439,5841,0
+USVM.US,D,20240403,000000,78.18,79.14,78.18,79.0121,63181,0
+USVM.US,D,20240404,000000,79.46,79.46,77.99,78.15,3170,0
+USVM.US,D,20240405,000000,78.67,78.75,78.55,78.58,8065,0
+USVM.US,D,20240408,000000,79.07,79.07,79.01,79.06,4132,0
+USVM.US,D,20240409,000000,79.055,79.055,78.6599,78.8519,1583,0
+USVM.US,D,20240410,000000,77.38,77.4791,77.205,77.205,1629,0
+USVM.US,D,20240411,000000,76.78,77.4,76.78,77.2568,14412,0
+USVM.US,D,20240412,000000,76.93,77.13,76.06,76.1997,11135,0
+USVM.US,D,20240415,000000,76.69,76.87,75.26,75.47,25999,0
+USVM.US,D,20240416,000000,75.08,75.1566,74.79,75.12,3459,0
+USVM.US,D,20240417,000000,75.3017,75.3017,74.53,74.53,2810,0
+USVM.US,D,20240418,000000,74.7,75.01,74.08,74.2258,4010,0
+USVM.US,D,20240419,000000,74.78,74.78,74.4582,74.4582,6564,0
+USVM.US,D,20240422,000000,74.95,75.69,74.95,75.4,3045,0
+USVM.US,D,20240423,000000,75.63,76.79,75.63,76.56,5961,0
+USVM.US,D,20240424,000000,76.18,76.6,76.18,76.58,9949,0
+USVM.US,D,20240425,000000,75.73,76.2659,75.65,76.07,3543,0
+USVM.US,D,20240426,000000,76.36,76.82,76.36,76.6628,5659,0
+USVM.US,D,20240429,000000,77.04,77.3194,77.04,77.21,3308,0
+USVM.US,D,20240430,000000,76.39,76.4308,75.6789,75.6789,2910,0
+USVM.US,D,20240501,000000,75.91,76.8083,75.46,75.74,18856,0
+USVM.US,D,20240502,000000,76.25,76.98,76.245,76.98,3374,0
+USVM.US,D,20240503,000000,77.67,77.675,77.45,77.6063,2551,0
+USVM.US,D,20240506,000000,78.21,78.555,78.21,78.4868,6019,0
+USVM.US,D,20240507,000000,78.86,79.07,78.6698,78.6698,3469,0
+USVM.US,D,20240508,000000,78.13,78.3975,78.13,78.3975,3803,0
+USVM.US,D,20240509,000000,78.86,79.28,78.86,79.2616,4771,0
+USVM.US,D,20240510,000000,79.16,79.16,78.8723,79.08,2731,0
+USVM.US,D,20240513,000000,79.467,79.5,79.03,79.0658,3900,0
+USVM.US,D,20240514,000000,79.68,79.73,79.39,79.7,3994,0
+USVM.US,D,20240515,000000,80.135,80.3853,80.12,80.3042,3236,0
+USVM.US,D,20240516,000000,80.28,80.28,79.715,79.715,7633,0
+USVM.US,D,20240517,000000,79.52,79.66,79.4901,79.66,3052,0
+USVM.US,D,20240520,000000,79.6802,80.01,79.5794,79.5794,4290,0
+USVM.US,D,20240521,000000,79.6398,79.64,79.46,79.6,3730,0
+USVM.US,D,20240522,000000,79.36,79.36,78.74,78.9067,3775,0
+USVM.US,D,20240523,000000,79.1,79.1,77.8981,78.06,4174,0
+USVM.US,D,20240524,000000,78.66,79,78.66,79,4578,0
+USVM.US,D,20240528,000000,79.29,79.29,78.29,78.4354,2702,0
+USVM.US,D,20240529,000000,77.57,77.629,77.5,77.5511,2656,0
+USVM.US,D,20240530,000000,77.92,78.52,77.92,78.3924,5371,0
+USVM.US,D,20240531,000000,78.89,79.48,78.445,79.48,2080,0
+USVM.US,D,20240603,000000,79.66,79.66,78.595,79.0373,1822,0
+USVM.US,D,20240604,000000,78.61,78.61,77.8069,77.95,3805,0
+USVM.US,D,20240605,000000,78.59,78.71,78.59,78.66,1859,0
+USVM.US,D,20240606,000000,78.45,78.45,78.06,78.1416,6532,0
+USVM.US,D,20240607,000000,77.5,77.9051,77.5,77.5651,1898,0
+USVM.US,D,20240610,000000,77.27,77.85,77.04,77.85,8263,0
+USVM.US,D,20240611,000000,77.18,77.2542,76.83,76.95,5083,0
+USVM.US,D,20240612,000000,78.55,78.78,77.9391,78.14,5586,0
+USVM.US,D,20240613,000000,77.95,77.95,77.01,77.37,7873,0
+USVM.US,D,20240614,000000,76.68,76.68,76.19,76.54,7211,0
+USVM.US,D,20240617,000000,76.13,77.19,76.13,77.14,3760,0
+USVM.US,D,20240618,000000,77.2079,77.57,77.2,77.4383,6919,0
+USVM.US,D,20240620,000000,77.38,77.78,77.19,77.2336,10181,0
+USVM.US,D,20240621,000000,77.1,77.3522,77.1,77.3522,2756,0
+USVM.US,D,20240624,000000,77.57,78.2599,77.57,77.78,3275,0
+USVM.US,D,20240625,000000,77.74,77.74,76.95,77.2231,2800,0
+USVM.US,D,20240626,000000,76.772,77.07,76.74,77.07,1030,0
+USVM.US,D,20240627,000000,76.79,77.0891,76.7,77.0891,3445,0
+USVM.US,D,20240628,000000,77.62,78.03,77.16,77.71,5036,0
+USVM.US,D,20240701,000000,77.385,77.385,76.895,77.043,3043,0
+USVM.US,D,20240702,000000,77.22,77.409,77.08,77.3952,4045,0
+USVM.US,D,20240703,000000,77.64,77.88,77.518,77.518,3070,0
+USVM.US,D,20240705,000000,77.44,77.44,76.6899,76.8,4335,0
+USVM.US,D,20240708,000000,77.26,77.56,77.15,77.31,7498,0
+USVM.US,D,20240709,000000,77.42,77.42,76.8,76.8,9855,0
+USVM.US,D,20240710,000000,76.93,77.449,76.7993,77.4242,3682,0
+USVM.US,D,20240711,000000,78.74,79.69,78.66,79.59,8805,0
+USVM.US,D,20240712,000000,80.19,80.77,80.19,80.29,5059,0
+USVM.US,D,20240715,000000,80.78,81.75,80.78,81.24,5842,0
+USVM.US,D,20240716,000000,81.87,83.61,81.87,83.5815,13792,0
+USVM.US,D,20240717,000000,83.11,83.42,82.45,82.52,8345,0
+USVM.US,D,20240718,000000,82.67,82.6801,81.52,81.67,4302,0
+USVM.US,D,20240719,000000,81.29,81.47,80.93,81.1725,18811,0
+USVM.US,D,20240722,000000,81.6,82.42,81,82.3524,11232,0
+USVM.US,D,20240723,000000,82.06,83.1021,82.06,82.8169,8092,0
+USVM.US,D,20240724,000000,82.72,82.72,81.2991,81.32,7664,0
+USVM.US,D,20240725,000000,82.49,82.8628,81.99,81.99,9092,0
+USVM.US,D,20240726,000000,83.544,83.86,83.1802,83.86,4754,0
+USVM.US,D,20240729,000000,83.74,83.74,83.11,83.281,144117,0
+USVM.US,D,20240730,000000,83.79,84.27,83.58,84.01,49317,0
+USVM.US,D,20240731,000000,84.5,85.62,83.99,84.5884,116680,0
+USVM.US,D,20240801,000000,84.64,84.64,81.8485,82.6,8629,0
+USVM.US,D,20240802,000000,79.97,79.97,78.8199,79.42,3512,0
+USVM.US,D,20240805,000000,75.58,77.61,74.89,76.9945,23722,0
+USVM.US,D,20240806,000000,77.49,78.809,76.88,78.1,9313,0
+USVM.US,D,20240807,000000,79.51,79.51,77.09,77.22,7561,0
+USVM.US,D,20240808,000000,77.82,78.85,77.82,78.85,2495,0
+USVM.US,D,20240809,000000,78.85,79.09,78.49,79.0138,6498,0
+USVM.US,D,20240812,000000,79.07,79.07,78.04,78.34,4015,0
+USVM.US,D,20240813,000000,78.88,79.61,78.6,79.4931,12656,0
+USVM.US,D,20240814,000000,79.81,79.85,79.09,79.3487,4530,0
+USVM.US,D,20240815,000000,81.06,81.0808,80.75,80.96,2212,0
+USVM.US,D,20240816,000000,80.89,81.22,80.8,81.066,4579,0
+USVM.US,D,20240819,000000,81.43,81.7691,81.43,81.7691,6100,0
+USVM.US,D,20240820,000000,81.58,81.58,80.94,80.98,4861,0
+USVM.US,D,20240821,000000,81.5,82.1,81.37,82.1,4968,0
+USVM.US,D,20240822,000000,82.1,82.1,81.539,81.539,9851,0
+USVM.US,D,20240823,000000,83.21,83.93,83.21,83.93,4829,0
+USVM.US,D,20240826,000000,84.45,84.45,83.5622,83.5622,33893,0
+USVM.US,D,20240827,000000,83.04,83.46,83.04,83.2994,22027,0
+USVM.US,D,20240828,000000,82.92,83.25,82.9,82.9,6733,0
+USVM.US,D,20240829,000000,83.93,83.9361,83.41,83.42,2923,0
+USVM.US,D,20240830,000000,83.79,84.2,83,84.0766,4468,0
+USVM.US,D,20240903,000000,83.28,83.56,81.35,81.4771,18361,0
+USVM.US,D,20240904,000000,81.14,81.97,81.01,81.44,6224,0
+USVM.US,D,20240905,000000,81.055,81.1699,80.721,80.785,6488,0
+USVM.US,D,20240906,000000,80.89,81.18,79.48,79.5028,5153,0
+USVM.US,D,20240909,000000,79.76,80.2112,79.56,79.6101,4952,0
+USVM.US,D,20240910,000000,79.25,79.37,78.6599,79.37,5259,0
+USVM.US,D,20240911,000000,78.87,79.48,77.725,79.29,2715,0
+USVM.US,D,20240912,000000,79.74,80.46,79.58,80.45,5197,0
+USVM.US,D,20240913,000000,81.31,82.33,81.31,82.33,3982,0
+USVM.US,D,20240916,000000,82.55,82.85,82.405,82.8275,6690,0
+USVM.US,D,20240917,000000,83.49,83.91,83.21,83.365,4099,0
+USVM.US,D,20240918,000000,83.63,85.07,76.7901,83.4,7545,0
+USVM.US,D,20240919,000000,84.69,85.24,84.69,85.24,5804,0
+USVM.US,D,20240920,000000,84.58,84.85,84.46,84.46,4103,0
+USVM.US,D,20240923,000000,84.82,85.016,84.46,84.679,7324,0
+USVM.US,D,20240924,000000,84.75,84.83,84.56,84.6681,5327,0
+USVM.US,D,20240925,000000,84.72,84.72,83.7068,83.7068,4657,0
+USVM.US,D,20240926,000000,84.295,84.39,84.14,84.31,2188,0
+USVM.US,D,20240927,000000,85.04,85.04,84.43,84.8214,12159,0
+USVM.US,D,20240930,000000,84.83,85.0816,84.265,85.0816,1676,0
+USVM.US,D,20241001,000000,84.87,84.87,83.92,84.3809,7354,0
+USVM.US,D,20241002,000000,84.3618,84.42,84.25,84.42,2543,0
+USVM.US,D,20241003,000000,83.6743,84.155,83.65,83.854,5272,0
+USVM.US,D,20241004,000000,84.91,84.9813,84.76,84.9813,1569,0
+USVM.US,D,20241007,000000,84.67,84.67,83.855,84.14,5014,0
+USVM.US,D,20241008,000000,83.9,84.38,83.8671,84.1184,5437,0
+USVM.US,D,20241009,000000,83.91,84.43,83.91,84.33,9466,0
+USVM.US,D,20241010,000000,83.8,83.92,83.41,83.92,3805,0
+USVM.US,D,20241011,000000,83.86,85.11,83.86,85.01,3634,0
+USVM.US,D,20241014,000000,85.2,85.82,85.0035,85.82,5022,0
+USVM.US,D,20241015,000000,86.2182,86.51,85.53,85.53,2287,0
+USVM.US,D,20241016,000000,86.32,86.9238,86.32,86.7561,5622,0
+USVM.US,D,20241017,000000,86.66,86.876,86.62,86.62,6277,0
+USVM.US,D,20241018,000000,87.09,87.09,86.6663,86.86,4795,0
+USVM.US,D,20241021,000000,86.49,86.49,85.59,85.7,5165,0
+USVM.US,D,20241022,000000,85.18,85.18,84.93,84.93,7081,0
+USVM.US,D,20241023,000000,84.85,84.85,84.02,84.258,4398,0
+USVM.US,D,20241024,000000,84.53,84.66,84.2104,84.5594,4084,0
+USVM.US,D,20241025,000000,85.1,85.18,84.12,84.27,3142,0
+USVM.US,D,20241028,000000,85.1793,85.22,85.04,85.0807,4087,0
+USVM.US,D,20241029,000000,84.7715,85.02,84.72,85,5444,0
+USVM.US,D,20241030,000000,84.81,85.79,84.81,85.18,6815,0
+USVM.US,D,20241031,000000,84.22,84.22,83.49,83.49,3134,0
+USVM.US,D,20241101,000000,84.16,84.6151,83.5705,83.74,7721,0
+USVM.US,D,20241104,000000,84.18,84.4399,83.9951,83.9951,8050,0
+USVM.US,D,20241105,000000,84.01,85.62,84.01,85.597,5080,0
+USVM.US,D,20241106,000000,89.42,89.8307,88.745,89.66,31719,0
+USVM.US,D,20241107,000000,89.86,90.34,89.83,90.099,11213,0
+USVM.US,D,20241108,000000,90.24,90.8,90.24,90.6138,6384,0
+USVM.US,D,20241111,000000,91.25,91.91,91.25,91.71,28296,0
+USVM.US,D,20241112,000000,91.28,91.28,90.17,90.24,6173,0
+USVM.US,D,20241113,000000,90.84,90.8775,89.6432,89.6432,6883,0
+USVM.US,D,20241114,000000,89.95,89.95,88.35,88.5085,17758,0
+USVM.US,D,20241115,000000,88.36,88.36,87.44,87.5266,7482,0
+USVM.US,D,20241118,000000,87.82,88.12,87.57,87.8,13436,0
+USVM.US,D,20241119,000000,87,88.1713,87,88.1713,7540,0
+USVM.US,D,20241120,000000,88.12,88.1722,87.58,88.1722,10111,0
+USVM.US,D,20241121,000000,88.85,89.93,88.85,89.7892,4340,0
+USVM.US,D,20241122,000000,90.14,91.15,90.14,91.1234,4750,0
+USVM.US,D,20241125,000000,92.16,92.8674,89.51,92.09,27089,0
+USVM.US,D,20241126,000000,91.87,91.87,91.619,91.7531,19578,0
+USVM.US,D,20241127,000000,93.41,93.41,91.5,91.5034,13905,0
+USVM.US,D,20241129,000000,91.875,91.935,91.832,91.832,1264,0
+USVM.US,D,20241202,000000,92.07,92.07,91.3329,91.65,16040,0
+USVM.US,D,20241203,000000,91.66,91.66,91.19,91.4425,7242,0
+USVM.US,D,20241204,000000,91.68,91.6807,91.23,91.6591,4549,0
+USVM.US,D,20241205,000000,91.49,91.49,90.72,90.72,6023,0
+USVM.US,D,20241206,000000,91.33,91.33,90.24,90.559,6775,0
+USVM.US,D,20241209,000000,91.04,91.04,89.8242,89.8242,11020,0
+USVM.US,D,20241210,000000,89.7529,90,89.32,89.32,7288,0
+USVM.US,D,20241211,000000,90.04,90.115,89.48,89.96,5071,0
+USVM.US,D,20241212,000000,89.4292,89.4292,88.844,88.8587,6645,0
+USVM.US,D,20241213,000000,88.9,88.9,88.12,88.3323,10455,0
+USVM.US,D,20241216,000000,88.6398,88.82,88.49,88.5,11537,0
+USVM.US,D,20241217,000000,88.03,88.03,87.14,87.14,8474,0
+USVM.US,D,20241218,000000,87.525,87.71,83.57,84.0844,6811,0
+USVM.US,D,20241219,000000,84.89,85.22,83.87,83.8811,26325,0
+USVM.US,D,20241220,000000,84.06,85.225,84.06,84.68,7221,0
+USVM.US,D,20241223,000000,84.13,84.4469,83.72,84.4469,6478,0
+USVM.US,D,20241224,000000,84.46,85.05,84.25,85.01,3576,0
+USVM.US,D,20241226,000000,84.58,85.5792,84.53,85.5792,6421,0
+USVM.US,D,20241227,000000,85.13,85.34,83.95,84.3977,4963,0
+USVM.US,D,20241230,000000,83.88,84.2,83.1801,83.9214,8355,0
+USVM.US,D,20241231,000000,84.32,84.41,84.13,84.2133,3718,0
+USVM.US,D,20250102,000000,85,85.06,83.94,84.32,6581,0
+USVM.US,D,20250103,000000,84.7567,85.08,84.7499,85.0553,2039,0
+USVM.US,D,20250106,000000,85.35,85.8,84.7819,84.7819,14282,0
+USVM.US,D,20250107,000000,84.4,84.71,84.1,84.29,7225,0
+USVM.US,D,20250108,000000,84.19,84.62,83.49,84.62,14230,0
+USVM.US,D,20250110,000000,83.29,83.4284,82.5852,83.06,10019,0
+USVM.US,D,20250113,000000,82.87,83.51,82.81,83.51,5007,0
+USVM.US,D,20250114,000000,84.24,84.86,83.84,84.86,2903526,0
+USVM.US,D,20250115,000000,86.47,86.47,85.79,86.01,1985521,0
+USVM.US,D,20250116,000000,86.19,86.93,85.84,86.65,1118622,0
+USVM.US,D,20250117,000000,87.23,87.23,86.595,86.96,220503,0
+USVM.US,D,20250121,000000,87.64,88.66,87.49,88.0262,204201,0
+USVM.US,D,20250122,000000,88.04,88.04,87.35,87.4139,96097,0
+USVM.US,D,20250123,000000,87.19,88.07,86.855,87.558,199517,0
+USVM.US,D,20250124,000000,87.38,87.6,87.085,87.3509,57727,0
+USVM.US,D,20250127,000000,86.48,87.82,86.48,87.19,116153,0
+USVM.US,D,20250128,000000,87.0312,87.394,86.6906,87.03,39320,0
+USVM.US,D,20250129,000000,87.02,87.5,86.5,86.96,82432,0
+USVM.US,D,20250130,000000,87.92,88.41,87.455,87.97,23600,0
+USVM.US,D,20250131,000000,88.02,88.145,86.76,87.0663,54364,0
+USVM.US,D,20250203,000000,85.3,86.52,79.4201,86.0382,39045,0
+USVM.US,D,20250204,000000,86.02,86.723,85.8876,86.6936,48449,0
+USVM.US,D,20250205,000000,86.99,87.55,86.585,87.3709,65862,0
+USVM.US,D,20250206,000000,87.9,87.9,86.64,87.24,61883,0
+USVM.US,D,20250207,000000,87.08,87.08,86.1804,86.27,60577,0
+USVM.US,D,20250210,000000,86.73,86.73,85.949,86.1438,47698,0
+USVM.US,D,20250211,000000,85.53,86.0399,85.53,85.83,48313,0
+USVM.US,D,20250212,000000,84.64,85.06,84.64,84.8966,28855,0
+USVM.US,D,20250213,000000,85.215,85.81,84.9774,85.7982,27694,0
+USVM.US,D,20250214,000000,86.19,86.27,85.67,85.67,37213,0
+USVM.US,D,20250218,000000,85.91,86.16,85.6151,86.0951,36853,0
+USVM.US,D,20250219,000000,85.44,85.91,85.44,85.7584,35708,0
+USVM.US,D,20250220,000000,85.3039,85.3039,84.47,84.8418,33548,0
+USVM.US,D,20250221,000000,85.2,85.2,82.7,82.75,199664,0
+USVM.US,D,20250224,000000,83.26,83.27,82.498,82.98,36975,0
+USVM.US,D,20250225,000000,83.14,83.14,82.23,82.7359,50275,0
+USVM.US,D,20250226,000000,83.09,83.55,82.42,82.5,42759,0
+USVM.US,D,20250227,000000,82.72,82.8324,81.76,81.85,56368,0
+USVM.US,D,20250228,000000,81.7,82.63,81.37,82.46,36498,0
+USVM.US,D,20250303,000000,82.97,82.97,80.39,80.92,70798,0
+USVM.US,D,20250304,000000,79.96,80.71,78.89,79.5,571628,0
+USVM.US,D,20250305,000000,79.63,80.58,79.12,80.4828,53860,0
+USVM.US,D,20250306,000000,79.53,80.16,79.02,79.48,67202,0
+USVM.US,D,20250307,000000,79.14,80.15,78.41,79.76,92905,0
+USVM.US,D,20250310,000000,78.73,79.35,77.57,78.1,70237,0
+USVM.US,D,20250311,000000,78.17,78.72,77.335,78.0449,71399,0
+USVM.US,D,20250312,000000,78.73,78.73,77.33,77.72,41874,0
+USVM.US,D,20250313,000000,77.8,78.09,76.33,76.5582,38694,0
+USVM.US,D,20250314,000000,77.28,78.3225,76.8,78.3225,51184,0
+USVM.US,D,20250317,000000,78.6385,79.59,78.6385,79.3779,27553,0
+USVM.US,D,20250318,000000,78.9,79.11,78.62,78.96,41697,0
+USVM.US,D,20250319,000000,78.94,80.4399,78.94,80.16,41932,0
+USVM.US,D,20250320,000000,79.45,80.39,79.45,79.665,58334,0
+USVM.US,D,20250321,000000,78.82,79.2228,78.6513,78.94,19152,0
+USVM.US,D,20250324,000000,80.48,81.0241,80.3718,81.0241,27630,0
+USVM.US,D,20250325,000000,80.88,80.98,80.25,80.5685,43048,0
+USVM.US,D,20250326,000000,80.92,80.92,79.7295,80.14,59975,0
+USVM.US,D,20250327,000000,79.81,80.235,79.37,79.66,28923,0
+USVM.US,D,20250328,000000,79.61,79.61,77.99,78.52,34102,0
+USVM.US,D,20250331,000000,77.5175,79.04,77.25,78.74,44112,0
+USVM.US,D,20250401,000000,78.58,79.5,77.99,79.0008,46231,0
+USVM.US,D,20250402,000000,78.18,80.33,78.18,80.16,40947,0
+USVM.US,D,20250403,000000,76.7,77.62,75.39,75.41,111052,0
+USVM.US,D,20250404,000000,72.9761,73.05,70.275,71.65,263400,0
+USVM.US,D,20250407,000000,69.05,72.77,68.13,71.3,121632,0
+USVM.US,D,20250408,000000,73.33,73.4,68.48,69.2766,155290,0
+USVM.US,D,20250409,000000,68.75,75.96,68.07,75.2966,118298,0
+USVM.US,D,20250410,000000,73.16,73.61,70.18,71.97,344828,0
+USVM.US,D,20250411,000000,71.85,73.08,70.8576,72.9,99284,0
+USVM.US,D,20250414,000000,74.19,74.19,72.89,73.81,39730,0
+USVM.US,D,20250415,000000,74.2,74.395,73.444,73.72,77732,0
+USVM.US,D,20250416,000000,73.64,73.87,72.4,73.1853,190368,0
+USVM.US,D,20250417,000000,73.41,74.22,73.3,73.68,118388,0
+USVM.US,D,20250421,000000,73.08,73.08,71.2545,72.0251,58926,0
+USVM.US,D,20250422,000000,72.8,73.81,72.8,73.7293,54624,0
+USVM.US,D,20250423,000000,75.79,76.98,74.56,74.78,32076,0
+USVM.US,D,20250424,000000,75.2391,76.295,75.2391,76.1827,15374,0
+USVM.US,D,20250425,000000,75.76,76.32,75.63,76.2991,20698,0
+USVM.US,D,20250428,000000,76.44,76.97,75.8744,76.65,66602,0
+USVM.US,D,20250429,000000,76.18,77.2875,75.9,76.89,103454,0
+USVM.US,D,20250430,000000,75.74,76.7,75,76.41,25315,0
+USVM.US,D,20250501,000000,76.31,77.55,76.31,76.8772,26159,0
+USVM.US,D,20250502,000000,77.92,78.7309,77.75,78.63,36284,0
+USVM.US,D,20250505,000000,77.82,78.66,77.82,78.0553,31974,0
+USVM.US,D,20250506,000000,77.27,78.0899,77.22,77.8088,23797,0
+USVM.US,D,20250507,000000,78.07,78.45,77.6,78.0301,27751,0
+USVM.US,D,20250508,000000,78.88,79.67,78.23,79.09,40772,0
+USVM.US,D,20250509,000000,79.25,79.25,78.71,79,32724,0
+USVM.US,D,20250512,000000,81.91,82.03,80.76,81.45,61939,0
+USVM.US,D,20250513,000000,81.6,82.025,81.4828,81.81,31006,0
+USVM.US,D,20250514,000000,81.62,81.62,81.06,81.1108,25303,0
+USVM.US,D,20250515,000000,80.83,81.69,80.66,81.5061,29442,0
+USVM.US,D,20250516,000000,81.6,82.59,81.5556,82.4316,37779,0
+USVM.US,D,20250519,000000,81.18,82.18,81.18,82.03,27023,0
+USVM.US,D,20250520,000000,81.9814,82.315,81.8643,82.0432,136384,0
+USVM.US,D,20250521,000000,81.21,81.48,79.9091,79.9091,28992,0
+USVM.US,D,20250522,000000,79.64,80.149,79.34,79.95,20905,0
+USVM.US,D,20250523,000000,78.64,80.29,78.64,79.79,33561,0
+USVM.US,D,20250527,000000,81.07,81.85,80.46,81.7687,24404,0
+USVM.US,D,20250528,000000,81.78,81.78,80.87,80.9235,51291,0
+USVM.US,D,20250529,000000,81.5,81.5,80.52,81.1064,51629,0
+USVM.US,D,20250530,000000,80.5,81.25,80.345,81.0341,40267,0
+USVM.US,D,20250602,000000,80.9,81.02,79.87,80.9457,32093,0
+USVM.US,D,20250603,000000,80.86,81.94,80.8198,81.83,22617,0
+USVM.US,D,20250604,000000,82,82,81.42,81.42,31532,0
+USVM.US,D,20250605,000000,81.42,81.895,81.02,81.39,26811,0
+USVM.US,D,20250606,000000,82.44,82.66,82.2202,82.66,17887,0
+USVM.US,D,20250609,000000,83.02,83.155,82.53,82.69,27487,0
+USVM.US,D,20250610,000000,83.11,83.2699,82.79,82.9346,44677,0
+USVM.US,D,20250611,000000,83.23,83.66,82.8918,83.01,22646,0
+USVM.US,D,20250612,000000,82.39,82.96,82.39,82.96,39608,0
+USVM.US,D,20250613,000000,81.85,82.3228,81.45,81.45,26139,0
+USVM.US,D,20250616,000000,82.2292,82.84,82.2292,82.79,30226,0
+USVM.US,D,20250617,000000,82.19,82.521,81.8484,81.98,38466,0
+USVM.US,D,20250618,000000,81.96,82.85,81.67,82.3,39626,0
+USVM.US,D,20250620,000000,82.82,82.82,81.94,82.04,32792,0
+USVM.US,D,20250623,000000,81.86,82.82,81.22,82.71,49570,0
+USVM.US,D,20250624,000000,83.32,83.7542,82.9,83.44,44480,0
+USVM.US,D,20250625,000000,83.46,83.46,82.63,82.64,72773,0
+USVM.US,D,20250626,000000,82.92,83.69,82.92,83.69,33923,0
+USVM.US,D,20250627,000000,83.6,84.4264,83.3,84,35346,0
+USVM.US,D,20250630,000000,84.13,84.13,83.68,83.91,58315,0
+USVM.US,D,20250701,000000,83.88,85.49,83.88,84.78,33991,0
+USVM.US,D,20250702,000000,84.64,85.43,84.64,85.3858,55631,0
+USVM.US,D,20250703,000000,85.63,85.85,85.605,85.66,22784,0
+USVM.US,D,20250707,000000,85.42,85.63,84.5,84.62,23650,0
+USVM.US,D,20250708,000000,84.93,85.4,84.93,84.94,20812,0
+USVM.US,D,20250709,000000,85.33,85.45,84.8007,85.36,50499,0
+USVM.US,D,20250710,000000,85.09,86.05,85.0004,85.53,29769,0
+USVM.US,D,20250711,000000,85.05,85.05,84.6,84.67,64056,0
+USVM.US,D,20250714,000000,84.5957,85.21,84.55,85.21,38346,0
+USVM.US,D,20250715,000000,85.12,85.12,83.49,83.49,39548,0
+USVM.US,D,20250716,000000,83.94,84.0699,83.06,83.9184,33131,0
+USVM.US,D,20250717,000000,83.82,84.49,83.82,84.4279,18301,0
+USVM.US,D,20250718,000000,84.76,84.76,83.8,83.8298,33280,0
+USVM.US,D,20250721,000000,84.22,84.285,83.5445,83.5445,28899,0
+USVM.US,D,20250722,000000,84.33,84.74,84.1,84.63,21380,0
+USVM.US,D,20250723,000000,84.91,85.54,84.91,85.5168,47513,0
+USVM.US,D,20250724,000000,85.15,85.15,84.48,84.4846,45332,0
+USVM.US,D,20250725,000000,84.7,84.9,84.29,84.8783,22751,0
+USVM.US,D,20250728,000000,85.01,85.01,84.2092,84.4536,21176,0
+USVM.US,D,20250729,000000,84.71,84.819,84.23,84.4207,41765,0
+USVM.US,D,20250730,000000,84.47,84.9911,83.7064,84.1,25025,0
+USVM.US,D,20250731,000000,83.68,84.19,83.5,83.5049,27951,0
+USVM.US,D,20250801,000000,82.52,82.52,81.48,82.3013,32472,0
+USVM.US,D,20250804,000000,82.71,83.49,82.6175,83.4112,31824,0
+USVM.US,D,20250805,000000,83.59,83.6408,82.7699,83.4937,43657,0
+USVM.US,D,20250806,000000,83.5,83.5,83.04,83.3228,31004,0
+USVM.US,D,20250807,000000,84.2392,84.2392,83.18,83.3916,51145,0
+USVM.US,D,20250808,000000,83.565,84.06,83.56,83.7422,31969,0
+USVM.US,D,20250811,000000,83.97,84.01,83.565,83.74,31378,0
+USVM.US,D,20250812,000000,84.28,85.82,84.28,85.7596,19707,0
+USVM.US,D,20250813,000000,86.21,87.48,86.19,87.4322,90158,0
+USVM.US,D,20250814,000000,86.65,86.75,86.0286,86.7,34975,0
+USVM.US,D,20250815,000000,86.83,86.83,86.11,86.1996,24528,0
+USVM.US,D,20250818,000000,86.13,86.45,86.13,86.2815,32451,0
+USVM.US,D,20250819,000000,86.26,86.9806,86.091,86.343,52601,0
+USVM.US,D,20250820,000000,86.22,86.3,85.855,86.1371,19398,0
+USVM.US,D,20250821,000000,85.69,86.3369,85.69,86.1491,28522,0
+USVM.US,D,20250822,000000,86.74,88.88,86.74,88.6648,33419,0
+USVM.US,D,20250825,000000,88.5,88.57,88.0892,88.0892,24779,0
+USVM.US,D,20250826,000000,88.3,88.73,88.2653,88.5584,28832,0
+USVM.US,D,20250827,000000,88.41,89.419,88.41,89.3469,31791,0
+USVM.US,D,20250828,000000,89.23,89.35,88.735,89.3266,24782,0
+USVM.US,D,20250829,000000,89.42,89.495,88.97,89.3123,55417,0
+USVM.US,D,20250902,000000,88.28,88.99,88.28,88.9833,22688,0
+USVM.US,D,20250903,000000,88.89,89.46,88.621,88.9714,25973,0
+USVM.US,D,20250904,000000,89.32,90,89.085,89.9466,16378,0
+USVM.US,D,20250905,000000,90.31,90.8689,89.71,90.3281,46176,0
+USVM.US,D,20250908,000000,90.4,90.4,89.5915,90.0227,23553,0
+USVM.US,D,20250909,000000,90,90,89.389,89.683,47116,0
+USVM.US,D,20250910,000000,89.64,89.75,89.02,89.2526,32670,0
+USVM.US,D,20250911,000000,89.3899,90.77,89.3899,90.7452,25542,0
+USVM.US,D,20250912,000000,90.38,90.41,89.9,89.9111,27632,0
+USVM.US,D,20250915,000000,90.15,90.2,89.6807,89.7423,24829,0
+USVM.US,D,20250916,000000,89.77,89.77,89.05,89.4047,26449,0
+USVM.US,D,20250917,000000,89.9219,90.96,89.39,89.4349,47303,0
+USVM.US,D,20250918,000000,89.92,90.875,89.77,90.8043,28413,0
+USVM.US,D,20250919,000000,90.88,90.88,90.1008,90.1747,18216,0
+USVM.US,D,20250922,000000,89.97,90.55,89.88,90.4379,19321,0
+USVM.US,D,20250923,000000,90.97,91.27,90.3916,90.4875,34789,0
+USVM.US,D,20250924,000000,90.63,90.7,90.2147,90.2147,16721,0
+USVM.US,D,20250925,000000,89.54,89.6115,89.33,89.5356,46911,0
+USVM.US,D,20250926,000000,89.6399,90.46,89.6399,90.41,13801,0
+USVM.US,D,20250929,000000,90.99,90.99,90.11,90.3866,26301,0
+USVM.US,D,20250930,000000,90.61,90.61,89.85,90.5571,19486,0
+USVM.US,D,20251001,000000,90.17,90.94,90.17,90.7504,19119,0
+USVM.US,D,20251002,000000,90.81,90.9989,90.3904,90.9786,21353,0
+USVM.US,D,20251003,000000,91.24,92.05,91.24,91.2958,32531,0
+USVM.US,D,20251006,000000,91.77,91.77,91.098,91.098,23992,0
+USVM.US,D,20251007,000000,91.12,91.31,90.235,90.3231,34194,0
+USVM.US,D,20251008,000000,90.5855,90.85,90.28,90.7974,26952,0
+USVM.US,D,20251009,000000,90.57,90.675,89.63,89.7274,25863,0
+USVM.US,D,20251010,000000,89.79,89.99,87.5359,87.5359,26339,0
+USVM.US,D,20251013,000000,88.64,89.125,88.43,89.0684,44536,0
+USVM.US,D,20251014,000000,88.13,90.5527,88.13,90.1956,67955,0
+USVM.US,D,20251015,000000,90.85,91.408,90.045,90.5907,23184,0
+USVM.US,D,20251016,000000,90.87,90.87,89.06,89.3133,28285,0
+USVM.US,D,20251017,000000,89.03,89.48,88.8006,89.3,27235,0
+USVM.US,D,20251020,000000,90.06,90.33,89.91,90.2974,11730,0
+USVM.US,D,20251021,000000,90.035,90.52,89.85,90.2592,36135,0
+USVM.US,D,20251022,000000,90.144,90.36,89.09,89.64,40369,0
+USVM.US,D,20251023,000000,90,90.59,89.55,90.3528,39371,0
+USVM.US,D,20251024,000000,91.06,91.39,90.7313,90.7313,29505,0
+USVM.US,D,20251027,000000,91.32,91.32,90.699,90.9601,24084,0
+USVM.US,D,20251028,000000,90.66,90.725,90.12,90.2822,29082,0
+USVM.US,D,20251029,000000,90.13,90.5291,89.11,89.3667,39249,0
+USVM.US,D,20251030,000000,89.05,89.64,88.79,88.8459,17498,0
+USVM.US,D,20251031,000000,88.69,89.075,88.44,89.0112,32570,0
+USVM.US,D,20251103,000000,88.24,89.1,87.99,89.0457,29805,0
+USVM.US,D,20251104,000000,88.11,88.77,88.11,88.5672,26080,0
+USVM.US,D,20251105,000000,88.58,89.44,88.46,89.0796,22857,0
+USVM.US,D,20251106,000000,89.13,89.15,88.1588,88.2613,25600,0
+USVM.US,D,20251107,000000,88.13,89.26,88.0189,89.1688,45234,0
+USVM.US,D,20251110,000000,90.03,90.1396,89.2894,89.8263,23058,0
+USVM.US,D,20251111,000000,89.61,90.25,89.61,90.16,23256,0
+USVM.US,D,20251112,000000,90.7415,90.76,90.215,90.2222,28666,0
+USVM.US,D,20251113,000000,89.96,90.2,88.7892,88.8545,30062,0
+USVM.US,D,20251114,000000,88.53,89.375,88.53,89.0982,43462,0
+USVM.US,D,20251117,000000,89.05,89.115,87.39,87.5505,37290,0
+USVM.US,D,20251118,000000,87.16,88.35,87.16,88.0124,50028,0
+USVM.US,D,20251119,000000,88.05,88.21,87.47,87.7594,40381,0
+USVM.US,D,20251120,000000,88.71,88.97,86.5224,86.5224,30816,0
+USVM.US,D,20251121,000000,87.05,89.05,86.98,88.4897,45979,0
+USVM.US,D,20251124,000000,88.71,89.655,88.523,89.5375,86811,0
+USVM.US,D,20251125,000000,89.79,91.4718,89.79,91.3069,66907,0
+USVM.US,D,20251126,000000,91.32,92.53,91.32,91.9705,32906,0
+USVM.US,D,20251128,000000,92.14,92.31,91.89,92.2884,23058,0
+USVM.US,D,20251201,000000,91.6385,92.03,91.43,91.43,26125,0
+USVM.US,D,20251202,000000,91.97,91.97,91.15,91.2048,28728,0
+USVM.US,D,20251203,000000,91.36,92.04,91.36,91.8792,39697,0
+USVM.US,D,20251204,000000,91.75,92.25,91.56,91.8757,29960,0
+USVM.US,D,20251205,000000,91.95,92.2964,91.805,91.8779,66137,0
+USVM.US,D,20251208,000000,92.13,92.13,91.4232,91.4232,23032,0
+USVM.US,D,20251209,000000,91.43,92.12,91.43,91.5655,32123,0
+USVM.US,D,20251210,000000,91.82,93.44,91.82,93.0618,50047,0
+USVM.US,D,20251211,000000,92.57,93.6839,92.57,93.5438,42441,0
+USVM.US,D,20251212,000000,93.8496,93.8496,92.87,93.0347,36397,0
+USVM.US,D,20251215,000000,93.47,93.55,92.5901,92.8173,33302,0
+USVM.US,D,20251216,000000,92.84,92.9,91.9384,92.3009,44752,0
+USVM.US,D,20251217,000000,92.57,93.03,92,92.0015,33553,0
+USVM.US,D,20251218,000000,92.78,92.8,92.2301,92.2573,42961,0
+USVM.US,D,20251219,000000,92.515,92.87,92.515,92.617,51597,0
+USVM.US,D,20251222,000000,92.85,93.49,92.85,93.1565,36856,0
+USVM.US,D,20251223,000000,92.84,92.96,92.655,92.6978,32244,0
+USVM.US,D,20251224,000000,92.575,92.95,92.575,92.93,20629,0
+USVM.US,D,20251226,000000,92.63,92.72,92.4299,92.718,32368,0
+USVM.US,D,20251229,000000,92.4,92.75,92.17,92.2951,18598,0
+USVM.US,D,20251230,000000,92.22,92.3857,91.9773,91.9773,21619,0
+USVM.US,D,20251231,000000,92.03,92.03,91.26,91.3066,50246,0
+USVM.US,D,20260102,000000,91.47,92.54,91.195,92.2455,35645,0
+USVM.US,D,20260105,000000,92.45,93.76,92.45,93.4295,45917,0
+USVM.US,D,20260106,000000,93.24,94.54,93.1926,94.5153,43903,0
+USVM.US,D,20260107,000000,94.31,94.31,93.69,93.8714,41843,0
+USVM.US,D,20260108,000000,94.24,95.3306,94.24,95.1578,34312,0
+USVM.US,D,20260109,000000,95.61,95.88,95.4,95.6682,30383,0
+USVM.US,D,20260112,000000,95.28,95.8,95.23,95.62,33762,0
+USVM.US,D,20260113,000000,96.11,96.11,95.3699,95.4809,29499,0
+USVM.US,D,20260114,000000,96,96.26,95.52,96.1288,36920,0
+USVM.US,D,20260115,000000,96.55,97.31,96.29,97.15,42421,0
+USVM.US,D,20260116,000000,97.02,97.2492,96.65,96.9739,87051,0
+USVM.US,D,20260120,000000,95.5,96.58,95.5,95.8077,43879,0
+USVM.US,D,20260121,000000,96.8675,98.01,96.41,97.6825,714094,0
+USVM.US,D,20260122,000000,98.26,98.52,97.75,97.899,464006,0
+USVM.US,D,20260123,000000,97.7,97.7,96.25,96.49,225801,0
+USVM.US,D,20260126,000000,96.64,96.93,96.05,96.2924,618950,0
+USVM.US,D,20260127,000000,96.12,96.5,95.935,96.4048,211863,0
+USVM.US,D,20260128,000000,96.45,96.71,95.965,95.97,64060,0
+USVM.US,D,20260129,000000,96.43,96.67,95.434,96.5844,114623,0
+USVM.US,D,20260130,000000,96.6,96.6,95.25,95.9342,101698,0
+USVM.US,D,20260202,000000,95.77,97.17,95.77,96.8428,85613,0
+USVM.US,D,20260203,000000,97.01,98.3592,96.79,97.8454,82109,0
+USVM.US,D,20260204,000000,98.5601,98.87,97.5,98.2766,43898,0
+USVM.US,D,20260205,000000,97.83,98.4436,97.16,97.3344,67495,0
+USVM.US,D,20260206,000000,98.36,100.22,98.36,100.1204,41204,0
+USVM.US,D,20260209,000000,99.79,100.2718,99.17,99.98,35464,0
+USVM.US,D,20260210,000000,100.1,100.56,99.98,100.1431,81993,0
+USVM.US,D,20260211,000000,101.07,101.08,99.77,100.373,48976,0
+USVM.US,D,20260212,000000,100.91,101.26,98.32,98.7456,59143,0
+USVM.US,D,20260213,000000,98.92,100.28,98.36,99.78,38993,0
+USVM.US,D,20260217,000000,99.54,100.16,99,99.7704,59354,0
+USVM.US,D,20260218,000000,99.805,100.5822,99.6704,99.94,39082,0
diff --git a/daily/us/nasdaq etfs/uthy.us.txt b/daily/us/nasdaq etfs/uthy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..436b7eee6dbc9ee68f79e1e6ffba96f5f5fc96a6
--- /dev/null
+++ b/daily/us/nasdaq etfs/uthy.us.txt	
@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTHY.US,D,20230329,000000,49.7,49.9755,49.7,49.9755,406,0
+UTHY.US,D,20230330,000000,50.2333,50.2333,50.2333,50.2333,1,0
+UTHY.US,D,20230331,000000,50.9992,50.9992,50.9992,50.9992,79,0
+UTHY.US,D,20230403,000000,51.1884,51.1884,51.1884,51.1884,1,0
+UTHY.US,D,20230404,000000,51.5044,51.5044,51.5044,51.5044,7,0
+UTHY.US,D,20230405,000000,51.9621,51.9621,51.9621,51.9621,1,0
+UTHY.US,D,20230406,000000,52.1458,52.1458,52.1458,52.1458,3,0
+UTHY.US,D,20230410,000000,51.3383,51.3383,51.3383,51.3383,1,0
+UTHY.US,D,20230411,000000,51.4012,51.4012,51.4012,51.4012,6,0
+UTHY.US,D,20230412,000000,51.2878,51.2878,51.2878,51.2878,10,0
+UTHY.US,D,20230413,000000,50.8734,50.8734,50.8734,50.8734,56,0
+UTHY.US,D,20230414,000000,50.36,50.4,50.3459,50.3459,387,0
+UTHY.US,D,20230417,000000,50.0952,50.13,49.7474,49.755,6473,0
+UTHY.US,D,20230418,000000,50.08,50.08,49.92,49.955,999,0
+UTHY.US,D,20230419,000000,49.81,49.945,49.609,49.945,1920,0
+UTHY.US,D,20230420,000000,50.28,50.46,50.28,50.3181,5655,0
+UTHY.US,D,20230421,000000,50.5,50.52,50.0715,50.1095,4779,0
+UTHY.US,D,20230424,000000,50.515,50.54,50.4872,50.5358,610,0
+UTHY.US,D,20230425,000000,51.0787,51.35,51.0787,51.305,1046,0
+UTHY.US,D,20230426,000000,51.229,51.32,50.7198,50.7198,3242,0
+UTHY.US,D,20230427,000000,50.25,50.32,50.245,50.2945,1205,0
+UTHY.US,D,20230428,000000,50.92,51.19,50.86,51.1397,3325,0
+UTHY.US,D,20230501,000000,50.5,50.5,49.4181,49.4181,4997,0
+UTHY.US,D,20230502,000000,49.79,50.5667,49.79,50.5667,3553,0
+UTHY.US,D,20230503,000000,50.97,50.97,50.64,50.8121,1318,0
+UTHY.US,D,20230504,000000,50.34,50.7,50.29,50.3822,1807,0
+UTHY.US,D,20230505,000000,50.05,50.1893,50.035,50.1893,3003,0
+UTHY.US,D,20230508,000000,49.64,49.64,49.48,49.5436,3048,0
+UTHY.US,D,20230509,000000,49.55,49.55,49.3516,49.3516,1817,0
+UTHY.US,D,20230510,000000,49.56,49.88,49.56,49.8092,1003,0
+UTHY.US,D,20230511,000000,50.34,50.36,50.26,50.3293,738,0
+UTHY.US,D,20230512,000000,50.3097,50.3097,49.9407,49.9407,901,0
+UTHY.US,D,20230515,000000,49.53,49.53,49.4,49.44,3756,0
+UTHY.US,D,20230516,000000,49.23,49.24,48.939,49.2394,6583,0
+UTHY.US,D,20230517,000000,49.35,49.35,49.02,49.1499,1574,0
+UTHY.US,D,20230518,000000,49,49,48.8315,48.865,1280,0
+UTHY.US,D,20230519,000000,48.58,48.77,48.4599,48.4834,2208,0
+UTHY.US,D,20230522,000000,48.48,48.48,48.2692,48.2692,965,0
+UTHY.US,D,20230523,000000,48.1857,48.4842,48.17,48.465,1530,0
+UTHY.US,D,20230524,000000,48.3785,48.3785,48.3384,48.3384,8020,0
+UTHY.US,D,20230525,000000,48.35,48.35,48.14,48.195,1933,0
+UTHY.US,D,20230526,000000,48.42,48.4948,48.42,48.4948,136,0
+UTHY.US,D,20230530,000000,48.68,49.061,48.68,49.0225,3068,0
+UTHY.US,D,20230531,000000,49.121,49.4563,49.121,49.4563,1149,0
+UTHY.US,D,20230601,000000,49.43,49.455,49.425,49.455,2078,0
+UTHY.US,D,20230602,000000,49.2279,49.2279,49.0153,49.0153,540,0
+UTHY.US,D,20230605,000000,48.7,49.1,48.7,48.935,949,0
+UTHY.US,D,20230606,000000,48.9,49.1792,48.9,49.1792,440,0
+UTHY.US,D,20230607,000000,48.46,48.4976,48.46,48.4976,513,0
+UTHY.US,D,20230608,000000,48.78,49.0362,48.77,49.0362,4618,0
+UTHY.US,D,20230609,000000,48.81,48.9902,48.7,48.9902,1243,0
+UTHY.US,D,20230612,000000,49.07,49.07,49.07,49.07,159,0
+UTHY.US,D,20230613,000000,48.58,48.5951,48.47,48.5951,891,0
+UTHY.US,D,20230614,000000,49.0561,49.0561,49.0561,49.0561,23,0
+UTHY.US,D,20230615,000000,49.47,49.7142,49.4348,49.4348,7790,0
+UTHY.US,D,20230616,000000,49.22,49.3234,49.19,49.3234,1402,0
+UTHY.US,D,20230620,000000,49.6912,49.6912,49.6509,49.683,819,0
+UTHY.US,D,20230621,000000,49.28,49.78,49.22,49.7593,13527,0
+UTHY.US,D,20230622,000000,49.42,49.42,49.1706,49.1804,1294,0
+UTHY.US,D,20230623,000000,49.79,49.8,49.6212,49.6541,2693,0
+UTHY.US,D,20230626,000000,49.72,49.72,49.651,49.651,931,0
+UTHY.US,D,20230627,000000,49.52,49.5495,49.465,49.5373,2313,0
+UTHY.US,D,20230628,000000,49.68,49.79,49.53,49.7608,1108,0
+UTHY.US,D,20230629,000000,49.06,49.06,48.9149,48.9149,233,0
+UTHY.US,D,20230630,000000,49.15,49.45,49.15,49.4075,1225,0
+UTHY.US,D,20230703,000000,49.3262,49.58,49.0787,49.0787,3332,0
+UTHY.US,D,20230705,000000,48.9,48.9,48.44,48.5708,652,0
+UTHY.US,D,20230706,000000,48.01,48.02,47.9111,47.9492,2665,0
+UTHY.US,D,20230707,000000,47.79,47.83,47.645,47.645,650,0
+UTHY.US,D,20230710,000000,47.62,47.76,47.62,47.66,451,0
+UTHY.US,D,20230711,000000,47.83,47.94,47.83,47.89,340,0
+UTHY.US,D,20230712,000000,48.42,48.46,48.42,48.44,674,0
+UTHY.US,D,20230713,000000,48.64,48.87,48.581,48.87,454,0
+UTHY.US,D,20230714,000000,48.82,48.82,48.705,48.71,6358,0
+UTHY.US,D,20230717,000000,48.59,48.689,48.57,48.68,745,0
+UTHY.US,D,20230718,000000,48.93,48.98,48.887,48.8956,662,0
+UTHY.US,D,20230719,000000,48.98,49.48,48.98,49.48,316,0
+UTHY.US,D,20230720,000000,48.98,48.98,48.85,48.85,553,0
+UTHY.US,D,20230721,000000,49.1384,49.1384,48.91,48.925,696,0
+UTHY.US,D,20230724,000000,49.03,49.03,48.74,48.74,10314,0
+UTHY.US,D,20230725,000000,48.62,48.62,48.61,48.61,135,0
+UTHY.US,D,20230726,000000,48.71,48.71,48.6355,48.6355,557,0
+UTHY.US,D,20230727,000000,48.38,48.38,47.75,47.7618,499,0
+UTHY.US,D,20230728,000000,47.93,47.96,47.93,47.96,341,0
+UTHY.US,D,20230731,000000,47.85,48.147,47.85,48.03,646,0
+UTHY.US,D,20230801,000000,47.0498,47.19,47.0498,47.1696,3157,0
+UTHY.US,D,20230802,000000,46.65,46.65,46.54,46.63,757,0
+UTHY.US,D,20230803,000000,45.67,45.67,45.44,45.55,2714,0
+UTHY.US,D,20230804,000000,45.6601,46.3,45.6601,46.3,1004,0
+UTHY.US,D,20230807,000000,45.82,45.82,45.82,45.82,190,0
+UTHY.US,D,20230808,000000,46.5399,46.5399,46.35,46.35,760,0
+UTHY.US,D,20230809,000000,46.55,46.6091,46.55,46.6091,106,0
+UTHY.US,D,20230810,000000,46.55,46.55,45.9096,45.9096,3615,0
+UTHY.US,D,20230811,000000,45.85,45.85,45.7072,45.74,351,0
+UTHY.US,D,20230814,000000,45.6,45.8712,45.6,45.6699,1868,0
+UTHY.US,D,20230815,000000,45.58,45.6014,45.37,45.37,3012,0
+UTHY.US,D,20230816,000000,45.37,45.41,45.0096,45.0649,1739,0
+UTHY.US,D,20230817,000000,44.9,44.9,44.7,44.84,2919,0
+UTHY.US,D,20230818,000000,45.1399,45.1399,44.99,45.03,1454,0
+UTHY.US,D,20230821,000000,44.47,44.51,44.29,44.44,2863,0
+UTHY.US,D,20230822,000000,44.425,44.79,44.425,44.79,1944,0
+UTHY.US,D,20230823,000000,45.31,45.878,45.31,45.878,1110,0
+UTHY.US,D,20230824,000000,45.7976,45.7976,45.6266,45.6266,1464,0
+UTHY.US,D,20230825,000000,45.69,45.73,45.69,45.73,551,0
+UTHY.US,D,20230828,000000,45.93,45.93,45.69,45.7933,1012,0
+UTHY.US,D,20230829,000000,46.19,46.22,46.1773,46.2188,1384,0
+UTHY.US,D,20230830,000000,46.25,46.25,46.2003,46.2003,574,0
+UTHY.US,D,20230831,000000,46.37,46.461,46.37,46.385,554,0
+UTHY.US,D,20230901,000000,45.59,45.73,45.51,45.5322,1073,0
+UTHY.US,D,20230905,000000,45.04,45.04,44.89,44.89,881,0
+UTHY.US,D,20230906,000000,45.118,45.118,45.01,45.02,2516,0
+UTHY.US,D,20230907,000000,45.0823,45.1452,45.03,45.13,4132,0
+UTHY.US,D,20230908,000000,45.3697,45.3697,45.27,45.31,618,0
+UTHY.US,D,20230911,000000,44.952,44.98,44.932,44.98,1257,0
+UTHY.US,D,20230912,000000,44.981,45.2201,44.981,45.2201,367,0
+UTHY.US,D,20230913,000000,45.1326,45.2014,45.105,45.2014,471,0
+UTHY.US,D,20230914,000000,44.911,44.9264,44.899,44.9264,959,0
+UTHY.US,D,20230915,000000,44.671,44.79,44.67,44.67,2205,0
+UTHY.US,D,20230918,000000,44.6,44.87,44.6,44.87,4504,0
+UTHY.US,D,20230919,000000,44.71,44.71,44.597,44.597,219,0
+UTHY.US,D,20230920,000000,44.96,44.96,44.7221,44.7221,528,0
+UTHY.US,D,20230921,000000,43.94,43.94,43.6488,43.6488,2811,0
+UTHY.US,D,20230922,000000,43.95,43.95,43.95,43.95,159,0
+UTHY.US,D,20230925,000000,43.12,43.2,42.92,42.92,1947,0
+UTHY.US,D,20230926,000000,42.875,42.875,42.77,42.78,1156,0
+UTHY.US,D,20230927,000000,42.875,42.875,42.45,42.6,3846,0
+UTHY.US,D,20230928,000000,42.57,42.71,42.3968,42.71,1653,0
+UTHY.US,D,20230929,000000,42.98,42.98,42.51,42.6928,11564,0
+UTHY.US,D,20231002,000000,42.151,42.151,41.881,41.8995,5130,0
+UTHY.US,D,20231003,000000,41.58,41.6,40.96,41.02,2911,0
+UTHY.US,D,20231004,000000,41.3508,41.52,41.3508,41.52,521,0
+UTHY.US,D,20231005,000000,41.3267,41.3267,41.3267,41.3267,244,0
+UTHY.US,D,20231006,000000,40.6327,41.0854,40.6327,40.87,1169,0
+UTHY.US,D,20231009,000000,41.41,41.7505,41.4099,41.7505,2152,0
+UTHY.US,D,20231010,000000,41.7196,41.7196,41.6769,41.6769,949,0
+UTHY.US,D,20231011,000000,42.33,42.5748,42.3199,42.5748,817,0
+UTHY.US,D,20231012,000000,41.87,41.87,41.4776,41.4776,4685,0
+UTHY.US,D,20231013,000000,42.23,42.23,42.14,42.2143,678,0
+UTHY.US,D,20231016,000000,41.56,41.63,41.4549,41.56,6970,0
+UTHY.US,D,20231017,000000,40.98,41.1679,40.8,41.15,3415,0
+UTHY.US,D,20231018,000000,40.561,40.82,40.56,40.77,1452,0
+UTHY.US,D,20231019,000000,40.47,40.685,40,40.02,4491,0
+UTHY.US,D,20231020,000000,40.26,40.26,40.0129,40.18,2874,0
+UTHY.US,D,20231023,000000,39.97,40.73,39.96,40.6292,2740,0
+UTHY.US,D,20231024,000000,40.67,41.1,40.611,41.1,7150,0
+UTHY.US,D,20231025,000000,40.54,40.54,40.13,40.25,6977,0
+UTHY.US,D,20231026,000000,40.25,40.81,40.25,40.81,3576,0
+UTHY.US,D,20231027,000000,40.685,40.685,40.5,40.67,3206,0
+UTHY.US,D,20231030,000000,40.52,40.64,40.26,40.47,3947,0
+UTHY.US,D,20231031,000000,40.62,40.78,40.26,40.27,2305,0
+UTHY.US,D,20231101,000000,40.51,40.9441,40.51,40.9441,6935,0
+UTHY.US,D,20231102,000000,41.75,41.875,41.6022,41.875,3590,0
+UTHY.US,D,20231103,000000,42.75,42.8,42.154,42.18,4559,0
+UTHY.US,D,20231106,000000,41.8385,41.93,41.7708,41.8147,1437,0
+UTHY.US,D,20231107,000000,42.09,42.38,42.09,42.35,2273,0
+UTHY.US,D,20231108,000000,42.6807,43.092,42.64,43.092,2851,0
+UTHY.US,D,20231109,000000,42.86,42.86,41.8,42.1469,4201,0
+UTHY.US,D,20231110,000000,42.421,42.421,42.34,42.345,710,0
+UTHY.US,D,20231113,000000,41.89,42.27,41.89,42.2643,919,0
+UTHY.US,D,20231114,000000,43.1562,43.18,43.01,43.1638,1772,0
+UTHY.US,D,20231115,000000,42.6774,42.72,42.51,42.6216,3241,0
+UTHY.US,D,20231116,000000,43.19,43.19,42.9417,43.1019,1500,0
+UTHY.US,D,20231117,000000,43.2,43.49,43.18,43.2991,2008,0
+UTHY.US,D,20231120,000000,43.19,43.5944,43.1717,43.58,5145,0
+UTHY.US,D,20231121,000000,43.56,43.66,43.4,43.58,2425,0
+UTHY.US,D,20231122,000000,43.7,43.7,43.6132,43.7,1680,0
+UTHY.US,D,20231124,000000,43.43,43.43,43.23,43.2541,7232,0
+UTHY.US,D,20231127,000000,43.53,43.91,43.53,43.91,2879,0
+UTHY.US,D,20231128,000000,43.76,43.96,43.76,43.96,1442,0
+UTHY.US,D,20231129,000000,44.24,44.46,44.24,44.46,2059,0
+UTHY.US,D,20231130,000000,44.23,44.24,43.903,43.903,2755,0
+UTHY.US,D,20231201,000000,44.03,44.59,44.02,44.5732,5309,0
+UTHY.US,D,20231204,000000,44.42,44.53,44.28,44.4458,5080,0
+UTHY.US,D,20231205,000000,45.01,45.38,44.96,45.38,8257,0
+UTHY.US,D,20231206,000000,45.55,46.01,45.55,45.95,2981,0
+UTHY.US,D,20231207,000000,45.7,46.0566,45.67,45.7,11066,0
+UTHY.US,D,20231208,000000,45.29,45.41,45.0501,45.335,2805,0
+UTHY.US,D,20231211,000000,45.05,45.22,44.9201,45.22,1685,0
+UTHY.US,D,20231212,000000,45.17,45.39,45.11,45.33,14866,0
+UTHY.US,D,20231213,000000,45.6408,46.3635,45.6,46.3635,1734,0
+UTHY.US,D,20231214,000000,46.98,47.55,46.8832,47.55,2123,0
+UTHY.US,D,20231215,000000,47.396,47.62,47.396,47.62,8384,0
+UTHY.US,D,20231218,000000,47.31,47.31,47.2018,47.31,20550,0
+UTHY.US,D,20231219,000000,47.61,47.675,47.47,47.53,10008,0
+UTHY.US,D,20231220,000000,47.66,47.88,47.455,47.88,4656,0
+UTHY.US,D,20231221,000000,47.97,47.97,47.52,47.5634,1545,0
+UTHY.US,D,20231222,000000,47.79,47.79,47.2316,47.39,2606,0
+UTHY.US,D,20231226,000000,47.5089,47.5089,47.4206,47.44,2390,0
+UTHY.US,D,20231227,000000,47.7473,48.09,47.6913,48.09,7737,0
+UTHY.US,D,20231228,000000,47.92,47.92,47.7504,47.7504,900,0
+UTHY.US,D,20231229,000000,47.39,47.69,47.3205,47.34,9896,0
+UTHY.US,D,20240102,000000,47,47.0279,46.9717,47.0279,2094,0
+UTHY.US,D,20240103,000000,46.7499,47.25,46.59,47.25,7983,0
+UTHY.US,D,20240104,000000,46.62,46.69,46.55,46.55,8850,0
+UTHY.US,D,20240105,000000,46.19,46.64,46.0517,46.1,4027,0
+UTHY.US,D,20240108,000000,46.5,46.5,46.5,46.5,399,0
+UTHY.US,D,20240109,000000,46.26,46.47,46.24,46.2777,2880,0
+UTHY.US,D,20240110,000000,46.27,46.28,46.03,46.03,130921,0
+UTHY.US,D,20240111,000000,46.14,46.2864,45.9377,46.2864,7149,0
+UTHY.US,D,20240112,000000,46.28,46.51,46.15,46.1794,4531,0
+UTHY.US,D,20240116,000000,45.8025,45.8025,45.35,45.4398,6032,0
+UTHY.US,D,20240117,000000,45.26,45.43,45.1636,45.36,9657,0
+UTHY.US,D,20240118,000000,44.913,44.9557,44.8621,44.9444,2702,0
+UTHY.US,D,20240119,000000,44.94,45.0795,44.76,45.0795,1903,0
+UTHY.US,D,20240122,000000,45.55,45.55,45.3127,45.3349,672,0
+UTHY.US,D,20240123,000000,44.8681,44.99,44.8681,44.99,948,0
+UTHY.US,D,20240124,000000,44.9831,44.9831,44.65,44.7,6689,0
+UTHY.US,D,20240125,000000,45.0281,45.0281,44.86,44.94,3544,0
+UTHY.US,D,20240126,000000,44.9236,44.9404,44.9,44.9,481,0
+UTHY.US,D,20240129,000000,45.15,45.505,45.08,45.3925,9998,0
+UTHY.US,D,20240130,000000,45.4796,45.7553,45.41,45.7553,2599,0
+UTHY.US,D,20240131,000000,46.32,46.32,45.98,46.0696,6767,0
+UTHY.US,D,20240201,000000,46.828,46.96,46.814,46.8966,3210,0
+UTHY.US,D,20240202,000000,45.8,45.9603,45.79,45.9603,701,0
+UTHY.US,D,20240205,000000,45.28,45.28,44.9987,45.01,2505,0
+UTHY.US,D,20240206,000000,45.31,45.51,45.29,45.4218,2556,0
+UTHY.US,D,20240207,000000,45.42,45.42,45.24,45.2424,7005,0
+UTHY.US,D,20240208,000000,44.8688,44.94,44.8688,44.94,707,0
+UTHY.US,D,20240209,000000,44.905,44.905,44.8487,44.8677,5267,0
+UTHY.US,D,20240212,000000,44.865,44.96,44.865,44.96,1089,0
+UTHY.US,D,20240213,000000,44.44,44.4415,44.238,44.238,1043,0
+UTHY.US,D,20240214,000000,44.22,44.47,44.22,44.4453,9070,0
+UTHY.US,D,20240215,000000,44.78,44.81,44.5601,44.62,1006,0
+UTHY.US,D,20240216,000000,44.27,44.41,44.27,44.4096,3342,0
+UTHY.US,D,20240220,000000,44.44,44.55,44.3834,44.4005,3218,0
+UTHY.US,D,20240221,000000,44.435,44.435,44.1,44.16,3678,0
+UTHY.US,D,20240222,000000,44.23,44.3139,44.23,44.3139,493,0
+UTHY.US,D,20240223,000000,44.38,44.96,44.38,44.9447,3309,0
+UTHY.US,D,20240226,000000,44.9988,44.9988,44.65,44.7795,2614,0
+UTHY.US,D,20240227,000000,44.63,44.69,44.49,44.4909,933,0
+UTHY.US,D,20240228,000000,44.6,44.7758,44.59,44.7758,649,0
+UTHY.US,D,20240229,000000,45.11,45.11,44.98,45.07,1198,0
+UTHY.US,D,20240301,000000,45.0339,45.1681,45.0339,45.1681,979,0
+UTHY.US,D,20240304,000000,44.81,44.998,44.81,44.98,754,0
+UTHY.US,D,20240305,000000,45.6,45.6,45.598,45.598,450,0
+UTHY.US,D,20240306,000000,45.61,45.8555,45.61,45.8555,1913,0
+UTHY.US,D,20240307,000000,46.01,46.01,45.6998,45.8462,1751,0
+UTHY.US,D,20240308,000000,45.77,45.86,45.68,45.75,3765,0
+UTHY.US,D,20240311,000000,45.85,45.85,45.68,45.68,1416,0
+UTHY.US,D,20240312,000000,45.47,45.47,45.32,45.32,1596,0
+UTHY.US,D,20240313,000000,45.15,45.17,45.1,45.1,877,0
+UTHY.US,D,20240314,000000,44.73,44.78,44.43,44.43,7783,0
+UTHY.US,D,20240315,000000,44.46,44.53,44.39,44.46,6324,0
+UTHY.US,D,20240318,000000,44.26,44.29,44.2213,44.28,10367,0
+UTHY.US,D,20240319,000000,44.38,44.47,44.3374,44.39,1227,0
+UTHY.US,D,20240320,000000,44.56,44.56,44.34,44.35,5079,0
+UTHY.US,D,20240321,000000,44.47,44.47,44.41,44.44,6308,0
+UTHY.US,D,20240322,000000,44.96,44.96,44.85,44.85,705,0
+UTHY.US,D,20240325,000000,44.68,44.69,44.5395,44.61,2879,0
+UTHY.US,D,20240326,000000,44.6,44.7931,44.5933,44.7733,5669,0
+UTHY.US,D,20240327,000000,44.8318,45.17,44.83,45.17,4047,0
+UTHY.US,D,20240328,000000,45.19,45.32,45.15,45.15,4286,0
+UTHY.US,D,20240401,000000,44.55,44.55,44.17,44.17,2283,0
+UTHY.US,D,20240402,000000,43.71,43.97,43.58,43.91,1415,0
+UTHY.US,D,20240403,000000,43.5639,43.86,43.5639,43.86,833,0
+UTHY.US,D,20240404,000000,44.17,44.19,43.95,44.19,1422,0
+UTHY.US,D,20240405,000000,43.71,43.75,43.6094,43.6094,11941,0
+UTHY.US,D,20240408,000000,43.5,43.6,43.46,43.5412,172748,0
+UTHY.US,D,20240409,000000,43.83,43.96,43.83,43.96,566,0
+UTHY.US,D,20240410,000000,43.54,43.54,42.9801,43.0232,3915,0
+UTHY.US,D,20240411,000000,43,43.01,42.68,42.8241,6047,0
+UTHY.US,D,20240412,000000,43.21,43.26,43.08,43.08,3282,0
+UTHY.US,D,20240415,000000,42.58,42.58,42.25,42.4,1903,0
+UTHY.US,D,20240416,000000,41.97,42.1808,41.97,42.11,2215,0
+UTHY.US,D,20240417,000000,42.32,42.6,42.32,42.6,9602,0
+UTHY.US,D,20240418,000000,42.61,42.61,42.33,42.4,14884,0
+UTHY.US,D,20240419,000000,42.52,42.52,42.5199,42.5199,797,0
+UTHY.US,D,20240422,000000,42.4729,42.56,42.4418,42.4615,6569,0
+UTHY.US,D,20240423,000000,42.5,42.55,42.44,42.44,911,0
+UTHY.US,D,20240424,000000,42.21,42.21,42,42.11,4105,0
+UTHY.US,D,20240425,000000,41.79,41.87,41.79,41.86,2304,0
+UTHY.US,D,20240426,000000,42.0606,42.0798,42.06,42.06,933,0
+UTHY.US,D,20240429,000000,42.36,42.4,42.3152,42.39,2136,0
+UTHY.US,D,20240430,000000,42.1418,42.18,42.0255,42.06,11535,0
+UTHY.US,D,20240501,000000,42.1,42.49,42.1,42.2049,10390,0
+UTHY.US,D,20240502,000000,42.01,42.38,42.01,42.38,1573,0
+UTHY.US,D,20240503,000000,42.77,42.7881,42.5502,42.76,3755,0
+UTHY.US,D,20240506,000000,42.76,42.96,42.75,42.96,995,0
+UTHY.US,D,20240507,000000,43.3,43.39,43.23,43.23,9108,0
+UTHY.US,D,20240508,000000,43.05,43.05,42.9662,42.9662,3488,0
+UTHY.US,D,20240509,000000,42.8523,43.1899,42.8523,43.15,1230,0
+UTHY.US,D,20240510,000000,42.98,43.01,42.88,42.93,8907,0
+UTHY.US,D,20240513,000000,43.14,43.14,43.0267,43.0267,6004,0
+UTHY.US,D,20240514,000000,43.18,43.29,43.15,43.25,8824,0
+UTHY.US,D,20240515,000000,43.72,43.9,43.7078,43.85,9627,0
+UTHY.US,D,20240516,000000,43.85,43.9901,43.8,43.84,7053,0
+UTHY.US,D,20240517,000000,43.62,43.69,43.51,43.51,3104,0
+UTHY.US,D,20240520,000000,43.38,43.45,43.35,43.3907,6422,0
+UTHY.US,D,20240521,000000,43.68,43.68,43.5417,43.63,4059,0
+UTHY.US,D,20240522,000000,43.63,43.69,43.63,43.66,3296,0
+UTHY.US,D,20240523,000000,43.44,43.44,43.3327,43.43,5350,0
+UTHY.US,D,20240524,000000,43.35,43.5,43.35,43.5,2347,0
+UTHY.US,D,20240528,000000,43.51,43.51,42.89,42.92,2492,0
+UTHY.US,D,20240529,000000,42.52,42.52,42.27,42.4,8750,0
+UTHY.US,D,20240530,000000,42.65,42.78,42.6401,42.75,5391,0
+UTHY.US,D,20240531,000000,43.09,43.13,42.99,43.0675,6891,0
+UTHY.US,D,20240603,000000,43.14,43.53,43.14,43.52,3496,0
+UTHY.US,D,20240604,000000,43.79,44.11,43.79,44.07,16860,0
+UTHY.US,D,20240605,000000,44.24,44.38,44.07,44.38,10640,0
+UTHY.US,D,20240606,000000,44.2578,44.38,44.2,44.38,3236,0
+UTHY.US,D,20240607,000000,43.54,43.655,43.54,43.55,8929,0
+UTHY.US,D,20240610,000000,43.31,43.31,43.235,43.26,2696,0
+UTHY.US,D,20240611,000000,43.3399,43.71,43.3199,43.69,4946,0
+UTHY.US,D,20240612,000000,44.22,44.4685,44.04,44.04,37215,0
+UTHY.US,D,20240613,000000,44.34,44.69,44.26,44.67,2966,0
+UTHY.US,D,20240614,000000,45,45.16,44.897,45.11,11594,0
+UTHY.US,D,20240617,000000,44.4522,44.63,44.44,44.63,7828,0
+UTHY.US,D,20240618,000000,44.72,45.05,44.72,45.0492,3374,0
+UTHY.US,D,20240620,000000,44.53,44.7666,44.514,44.74,9661,0
+UTHY.US,D,20240621,000000,44.9,44.9,44.64,44.76,3932,0
+UTHY.US,D,20240624,000000,44.73,44.91,44.653,44.91,5941,0
+UTHY.US,D,20240625,000000,44.84,45,44.82,45,2331,0
+UTHY.US,D,20240626,000000,44.36,44.44,44.36,44.38,2774,0
+UTHY.US,D,20240627,000000,44.55,44.55,44.5,44.5034,4794,0
+UTHY.US,D,20240628,000000,44.08,44.17,43.72,43.72,1739,0
+UTHY.US,D,20240701,000000,43.07,43.2266,42.795,42.85,9057,0
+UTHY.US,D,20240702,000000,43.18,43.18,42.95,43.14,5754,0
+UTHY.US,D,20240703,000000,43.69,43.7269,43.69,43.7269,851,0
+UTHY.US,D,20240705,000000,43.8,44.09,43.78,44.0657,4973,0
+UTHY.US,D,20240708,000000,44.0188,44.18,44.0188,44.1527,1976,0
+UTHY.US,D,20240709,000000,44.08,44.08,43.83,43.9625,5426,0
+UTHY.US,D,20240710,000000,44.06,44.1046,44.06,44.1046,620,0
+UTHY.US,D,20240711,000000,44.72,44.73,44.56,44.56,4339,0
+UTHY.US,D,20240712,000000,44.555,44.69,44.5,44.69,37003,0
+UTHY.US,D,20240715,000000,44.28,44.3322,44.228,44.2373,1946,0
+UTHY.US,D,20240716,000000,44.52,44.85,44.52,44.8372,3726,0
+UTHY.US,D,20240717,000000,44.71,44.91,44.71,44.88,5664,0
+UTHY.US,D,20240718,000000,44.63,44.77,44.56,44.56,3224,0
+UTHY.US,D,20240719,000000,44.315,44.34,44.2933,44.3,9240,0
+UTHY.US,D,20240722,000000,44.51,44.54,44.05,44.1423,17045,0
+UTHY.US,D,20240723,000000,44.22,44.33,44.13,44.13,16794,0
+UTHY.US,D,20240724,000000,44.07,44.2,43.66,43.66,5607,0
+UTHY.US,D,20240725,000000,44.01,44.19,43.95,44.0062,3149,0
+UTHY.US,D,20240726,000000,44.35,44.35,44.29,44.3321,8223,0
+UTHY.US,D,20240729,000000,44.57,44.57,44.48,44.55,3875,0
+UTHY.US,D,20240730,000000,44.66,44.71,44.5393,44.7008,10228,0
+UTHY.US,D,20240731,000000,45.03,45.18,44.96,45.18,2975,0
+UTHY.US,D,20240801,000000,45.3,45.6,45.3,45.427,3614,0
+UTHY.US,D,20240802,000000,46.1982,46.79,46.1982,46.76,392301,0
+UTHY.US,D,20240805,000000,47.47,47.53,46.7102,47.13,136077,0
+UTHY.US,D,20240806,000000,46.83,46.8497,46.1,46.1,18667,0
+UTHY.US,D,20240807,000000,45.72,45.96,45.55,45.68,5086,0
+UTHY.US,D,20240808,000000,45.4262,45.48,45.28,45.4179,103488,0
+UTHY.US,D,20240809,000000,45.99,45.99,45.84,45.91,8393,0
+UTHY.US,D,20240812,000000,45.79,46.1137,45.74,46.04,3277,0
+UTHY.US,D,20240813,000000,46.31,46.39,46.28,46.39,13292,0
+UTHY.US,D,20240814,000000,46.75,46.86,46.66,46.86,12562,0
+UTHY.US,D,20240815,000000,45.94,46.3,45.88,46.27,43733,0
+UTHY.US,D,20240816,000000,46.47,46.5301,46.3778,46.51,13803,0
+UTHY.US,D,20240819,000000,46.5364,46.82,46.5198,46.76,6168,0
+UTHY.US,D,20240820,000000,46.89,47.155,46.89,47.155,8261,0
+UTHY.US,D,20240821,000000,47.1448,47.24,46.96,47.12,6750,0
+UTHY.US,D,20240822,000000,46.89,46.89,46.61,46.63,8900,0
+UTHY.US,D,20240823,000000,46.86,47.04,46.7599,46.95,18239,0
+UTHY.US,D,20240826,000000,47.08,47.08,46.8216,46.8216,8859,0
+UTHY.US,D,20240827,000000,46.49,46.75,46.49,46.72,5588,0
+UTHY.US,D,20240828,000000,46.7,46.79,46.66,46.6831,2377,0
+UTHY.US,D,20240829,000000,46.48,46.545,46.3878,46.51,5964,0
+UTHY.US,D,20240830,000000,46.58,46.6199,46.02,46.07,4788,0
+UTHY.US,D,20240903,000000,46.495,46.58,46.4483,46.54,4551,0
+UTHY.US,D,20240904,000000,46.6406,47.15,46.6406,47.15,3440,0
+UTHY.US,D,20240905,000000,47.27,47.4626,47.27,47.43,1187,0
+UTHY.US,D,20240906,000000,47.32,47.92,47.32,47.4113,9252,0
+UTHY.US,D,20240909,000000,47.36,47.64,47.36,47.62,1841,0
+UTHY.US,D,20240910,000000,47.54,47.98,47.54,47.91,4734,0
+UTHY.US,D,20240911,000000,47.8,48.13,47.8,47.88,5893,0
+UTHY.US,D,20240912,000000,47.6412,47.69,47.5,47.69,4972,0
+UTHY.US,D,20240913,000000,47.7,47.839,47.6813,47.75,1621,0
+UTHY.US,D,20240916,000000,47.81,48.2177,47.81,48.2177,3277,0
+UTHY.US,D,20240917,000000,48.31,48.31,47.99,48.01,2818,0
+UTHY.US,D,20240918,000000,47.7099,47.81,47.38,47.38,7972,0
+UTHY.US,D,20240919,000000,47.0001,47.1852,47,47.1852,10341,0
+UTHY.US,D,20240920,000000,47.06,47.15,46.96,47.0665,7969,0
+UTHY.US,D,20240923,000000,46.81,47.11,46.71,46.91,15725,0
+UTHY.US,D,20240924,000000,46.58,46.9651,46.58,46.9651,13716,0
+UTHY.US,D,20240925,000000,46.7,46.74,46.53,46.53,15341,0
+UTHY.US,D,20240926,000000,46.645,46.72,46.41,46.6516,18734,0
+UTHY.US,D,20240927,000000,46.93,46.96,46.78,46.92,1846,0
+UTHY.US,D,20240930,000000,46.95,46.96,46.71,46.74,5901,0
+UTHY.US,D,20241001,000000,47.16,47.27,46.88,46.88,13949,0
+UTHY.US,D,20241002,000000,46.38,46.55,46.3,46.55,1803,0
+UTHY.US,D,20241003,000000,46.3118,46.3497,46.1127,46.1127,3166,0
+UTHY.US,D,20241004,000000,45.48,45.66,45.48,45.48,20912,0
+UTHY.US,D,20241007,000000,45.3208,45.3208,45.1901,45.23,4291,0
+UTHY.US,D,20241008,000000,44.98,45.22,44.98,45.22,2020,0
+UTHY.US,D,20241009,000000,45.055,45.12,44.8899,44.9454,5240,0
+UTHY.US,D,20241010,000000,44.71,44.7416,44.6288,44.7416,29283,0
+UTHY.US,D,20241011,000000,44.54,44.67,44.54,44.57,1030,0
+UTHY.US,D,20241014,000000,44.23,44.51,44.23,44.51,1706,0
+UTHY.US,D,20241015,000000,44.95,45.16,44.95,45.16,8520,0
+UTHY.US,D,20241016,000000,45.33,45.33,45.31,45.31,1171,0
+UTHY.US,D,20241017,000000,44.6899,44.6899,44.6352,44.6352,1087,0
+UTHY.US,D,20241018,000000,44.78,44.79,44.65,44.65,1698,0
+UTHY.US,D,20241021,000000,44.22,44.26,43.86,43.87,11556,0
+UTHY.US,D,20241022,000000,43.91,43.9101,43.85,43.9,2684,0
+UTHY.US,D,20241023,000000,43.66,43.8084,43.66,43.8084,1616,0
+UTHY.US,D,20241024,000000,43.76,44.11,43.76,44.0842,3323,0
+UTHY.US,D,20241025,000000,44.09,44.125,43.84,43.85,1856,0
+UTHY.US,D,20241028,000000,43.85,43.85,43.575,43.71,2347,0
+UTHY.US,D,20241029,000000,43.38,43.79,43.32,43.79,7770,0
+UTHY.US,D,20241030,000000,44.3,44.3,43.9671,43.9671,506,0
+UTHY.US,D,20241031,000000,44.04,44.04,44.01,44.01,384,0
+UTHY.US,D,20241101,000000,43.93,44.0189,43.2517,43.2517,3002,0
+UTHY.US,D,20241104,000000,43.79,44.0001,43.76,43.89,3736,0
+UTHY.US,D,20241105,000000,43.7,44.16,43.64,44.16,4467,0
+UTHY.US,D,20241106,000000,42.65,43.1589,42.65,42.96,18738,0
+UTHY.US,D,20241107,000000,43.22,43.6,43.22,43.46,21782,0
+UTHY.US,D,20241108,000000,43.79,44.06,43.74,44.04,10900,0
+UTHY.US,D,20241111,000000,43.89,43.9,43.6704,43.82,3135,0
+UTHY.US,D,20241112,000000,43.64,43.68,43.21,43.21,14591,0
+UTHY.US,D,20241113,000000,43.31,43.3101,42.79,42.8,12108,0
+UTHY.US,D,20241114,000000,43.1501,43.3,43.03,43.07,4854,0
+UTHY.US,D,20241115,000000,42.73,43.18,42.73,42.94,14081,0
+UTHY.US,D,20241118,000000,42.77,43.0059,42.77,43.0059,1505,0
+UTHY.US,D,20241119,000000,43.29,43.3501,43.2364,43.2364,5802,0
+UTHY.US,D,20241120,000000,43.14,43.23,43.0902,43.0902,2497,0
+UTHY.US,D,20241121,000000,43.11,43.26,42.9008,43.03,2941,0
+UTHY.US,D,20241122,000000,43.16,43.21,43.07,43.1,7601,0
+UTHY.US,D,20241125,000000,43.88,44.21,43.88,44.17,5250,0
+UTHY.US,D,20241126,000000,43.93,44.05,43.9,44.05,5976,0
+UTHY.US,D,20241127,000000,44.32,44.45,44.21,44.2642,4465,0
+UTHY.US,D,20241129,000000,44.69,44.78,44.62,44.78,3006,0
+UTHY.US,D,20241202,000000,44.38,44.82,44.38,44.72,8700,0
+UTHY.US,D,20241203,000000,44.67,44.76,44.35,44.35,1507,0
+UTHY.US,D,20241204,000000,44.16,44.82,44.16,44.82,2798,0
+UTHY.US,D,20241205,000000,44.64,44.885,44.63,44.87,38649,0
+UTHY.US,D,20241206,000000,45.13,45.13,44.87,44.96,4173,0
+UTHY.US,D,20241209,000000,44.77,44.77,44.54,44.55,2010,0
+UTHY.US,D,20241210,000000,44.3,44.4,44.3,44.33,3574,0
+UTHY.US,D,20241211,000000,44.32,44.32,43.889,43.9,5729,0
+UTHY.US,D,20241212,000000,43.64,43.68,43.3759,43.3759,18445,0
+UTHY.US,D,20241213,000000,43.25,43.25,42.9401,43,10911,0
+UTHY.US,D,20241216,000000,43.1302,43.145,42.98,43.0655,2793,0
+UTHY.US,D,20241217,000000,43.12,43.2901,43.11,43.2,3960,0
+UTHY.US,D,20241218,000000,43.2,43.2,42.72,42.72,11151,0
+UTHY.US,D,20241219,000000,42.16,42.26,41.92,42.07,11450,0
+UTHY.US,D,20241220,000000,42.39,42.42,42.26,42.26,2801,0
+UTHY.US,D,20241223,000000,42.21,42.21,41.8937,41.8937,6047,0
+UTHY.US,D,20241224,000000,41.67,42.0234,41.6597,42.0234,6635,0
+UTHY.US,D,20241226,000000,41.72,42,41.72,41.99,8672,0
+UTHY.US,D,20241227,000000,41.85,41.96,41.68,41.68,56934,0
+UTHY.US,D,20241230,000000,41.87,41.919,41.8,41.87,12743,0
+UTHY.US,D,20241231,000000,42,42.0303,41.65,41.6873,5364,0
+UTHY.US,D,20250102,000000,41.83,41.9,41.6,41.69,2057,0
+UTHY.US,D,20250103,000000,41.7,41.71,41.57,41.57,3316,0
+UTHY.US,D,20250106,000000,41.47,41.5,41.3,41.37,19018,0
+UTHY.US,D,20250107,000000,41.26,41.26,40.9,40.93,17467,0
+UTHY.US,D,20250108,000000,40.72,40.9712,40.71,40.9712,8172,0
+UTHY.US,D,20250110,000000,40.57,40.84,40.56,40.65,21618,0
+UTHY.US,D,20250113,000000,40.71,40.72,40.54,40.63,6130,0
+UTHY.US,D,20250114,000000,40.55,40.5528,40.4001,40.55,4352,0
+UTHY.US,D,20250115,000000,41.23,41.32,41.12,41.23,9272,0
+UTHY.US,D,20250116,000000,41.23,41.425,41.04,41.41,3384,0
+UTHY.US,D,20250117,000000,41.72,41.72,41.41,41.46,5269,0
+UTHY.US,D,20250121,000000,41.8,41.81,41.7,41.81,15429,0
+UTHY.US,D,20250122,000000,41.77,41.84,41.56,41.61,5745,0
+UTHY.US,D,20250123,000000,41.23,41.2801,41.17,41.28,4042,0
+UTHY.US,D,20250124,000000,41.23,41.47,41.23,41.456,8882,0
+UTHY.US,D,20250127,000000,41.845,42,41.8099,42,5902,0
+UTHY.US,D,20250128,000000,41.75,41.91,41.74,41.91,6367,0
+UTHY.US,D,20250129,000000,42.05,42.05,41.713,41.84,2952,0
+UTHY.US,D,20250130,000000,42,42.112349,41.94,41.96,20699,0
+UTHY.US,D,20250131,000000,42.07,42.13,41.735,41.81,6492,0
+UTHY.US,D,20250203,000000,42.08,42.28,41.7699,41.879,5091,0
+UTHY.US,D,20250204,000000,41.63,42.03,41.63,42,4055,0
+UTHY.US,D,20250205,000000,42.5,42.81,42.5,42.71,3236,0
+UTHY.US,D,20250206,000000,42.7,42.8002,42.69,42.71,3504,0
+UTHY.US,D,20250207,000000,42.45,42.45,42.35,42.4279,3777,0
+UTHY.US,D,20250210,000000,42.44,42.48,42.25035,42.3,4848,0
+UTHY.US,D,20250211,000000,42.0802,42.1,42.015,42.04,6566,0
+UTHY.US,D,20250212,000000,41.5,41.6206,41.35,41.48,4903,0
+UTHY.US,D,20250213,000000,41.93,42.22,41.88,42.1352,9999,0
+UTHY.US,D,20250214,000000,42.41,42.57,42.33,42.345,2098,0
+UTHY.US,D,20250218,000000,42.04,42.11,41.8623,41.8623,2639,0
+UTHY.US,D,20250219,000000,41.82,41.9701,41.81,41.9178,5562,0
+UTHY.US,D,20250220,000000,42.1,42.205,42.06,42.071,3394,0
+UTHY.US,D,20250221,000000,42.2352,42.69,42.2352,42.5636,4818,0
+UTHY.US,D,20250224,000000,42.525,42.765,42.525,42.7099,3843,0
+UTHY.US,D,20250225,000000,43.22,43.45,43.18,43.45,5202,0
+UTHY.US,D,20250226,000000,43.41,43.74,43.41,43.7,3319,0
+UTHY.US,D,20250227,000000,43.41,43.62,43.37,43.4,4831,0
+UTHY.US,D,20250228,000000,43.7,43.96,43.53,43.96,4838,0
+UTHY.US,D,20250303,000000,43.51,44.02,43.51,44.02,6910,0
+UTHY.US,D,20250304,000000,43.98,44.1,43.52,43.53,13082,0
+UTHY.US,D,20250305,000000,43.57,43.85,43.13,43.18,4104,0
+UTHY.US,D,20250306,000000,43.1,43.22,42.79,43.06,7200,0
+UTHY.US,D,20250307,000000,43.39,43.39,42.86,42.94,4741,0
+UTHY.US,D,20250310,000000,43.3061,43.58,43.3061,43.36,4169,0
+UTHY.US,D,20250311,000000,43.3,43.3408,42.94,43.06,3395,0
+UTHY.US,D,20250312,000000,42.84,42.98,42.77,42.79,3708,0
+UTHY.US,D,20250313,000000,42.55,43.1445,42.55,43.14,4952,0
+UTHY.US,D,20250314,000000,42.85,42.98,42.78,42.88,4864,0
+UTHY.US,D,20250317,000000,43.19,43.33,43.03,43.06,6412,0
+UTHY.US,D,20250318,000000,42.94,43.2,42.93,43.13,4964,0
+UTHY.US,D,20250319,000000,43.1,43.35,43.02,43.31,9240,0
+UTHY.US,D,20250320,000000,43.79,43.79,43.3709,43.39,2048,0
+UTHY.US,D,20250321,000000,43.26,43.279,43.1,43.12,4622,0
+UTHY.US,D,20250324,000000,42.89,42.9,42.66,42.66,12551,0
+UTHY.US,D,20250325,000000,42.61,42.74,42.61,42.69,2726,0
+UTHY.US,D,20250326,000000,42.44,42.5765,42.41,42.41,2351,0
+UTHY.US,D,20250327,000000,42.22,42.3,42.17,42.25,4982,0
+UTHY.US,D,20250328,000000,42.69,42.87,42.67,42.81,14955,0
+UTHY.US,D,20250331,000000,43.3603,43.3603,42.96,43.23,5075,0
+UTHY.US,D,20250401,000000,43.37,43.59,43.36,43.4396,9109,0
+UTHY.US,D,20250402,000000,43.89,43.89,43.14,43.44,6367,0
+UTHY.US,D,20250403,000000,43.975,44.02,43.71,43.7218,16069,0
+UTHY.US,D,20250404,000000,44.54,44.74,44,44.18,16620,0
+UTHY.US,D,20250407,000000,43.65,43.6634,42.84,42.84,13607,0
+UTHY.US,D,20250408,000000,42.46,42.76,42.0999,42.1,5371,0
+UTHY.US,D,20250409,000000,41.59,42.37,40.96,42.37,19116,0
+UTHY.US,D,20250410,000000,41.84,41.99,41.2,41.24,13281,0
+UTHY.US,D,20250411,000000,40.9,41.44,40.58,41.2,62772,0
+UTHY.US,D,20250414,000000,41.68,41.73,41.44,41.66,11972,0
+UTHY.US,D,20250415,000000,41.62,41.96,41.57,41.8,8322,0
+UTHY.US,D,20250416,000000,41.8,42.12,41.7,42.05,15576,0
+UTHY.US,D,20250417,000000,41.91,41.91,41.585,41.62,7997,0
+UTHY.US,D,20250421,000000,41.23,41.3375,40.9348,40.94,13049,0
+UTHY.US,D,20250422,000000,41.26,41.34,41.13,41.14,11587,0
+UTHY.US,D,20250423,000000,42.1856,42.25,41.4897,41.54,17139,0
+UTHY.US,D,20250424,000000,41.83,41.96,41.78,41.94,3972,0
+UTHY.US,D,20250425,000000,42.26,42.34,42.14,42.2062,5413,0
+UTHY.US,D,20250428,000000,42.15,42.54,42.15,42.51,5358,0
+UTHY.US,D,20250429,000000,42.5,42.88,42.46,42.88,10855,0
+UTHY.US,D,20250430,000000,42.66,42.78,42.51,42.51,6884,0
+UTHY.US,D,20250501,000000,42.29,42.29,42.01,42.14,2398,0
+UTHY.US,D,20250502,000000,41.68,41.825,41.61,41.7,10169,0
+UTHY.US,D,20250505,000000,41.52,41.52,41.25,41.46,15285,0
+UTHY.US,D,20250506,000000,41.27,41.59,41.18,41.59,6656,0
+UTHY.US,D,20250507,000000,41.8,41.8793,41.74,41.78,6294,0
+UTHY.US,D,20250508,000000,41.82,41.82,41.31,41.31,10038,0
+UTHY.US,D,20250509,000000,41.35,41.455,41.35,41.37,3438,0
+UTHY.US,D,20250512,000000,41.04,41.29,40.95,40.97,12883,0
+UTHY.US,D,20250513,000000,40.92,40.92,40.62,40.79,13601,0
+UTHY.US,D,20250514,000000,40.7392,40.75,40.47,40.5229,10084,0
+UTHY.US,D,20250515,000000,40.65,40.9301,40.65,40.89,12691,0
+UTHY.US,D,20250516,000000,41.22,41.24,40.99,40.9997,6716,0
+UTHY.US,D,20250519,000000,40.46,40.86,40.29,40.86,26745,0
+UTHY.US,D,20250520,000000,40.53,40.63,40.47,40.56,22373,0
+UTHY.US,D,20250521,000000,40.28,40.34,39.81,39.87,47949,0
+UTHY.US,D,20250522,000000,39.66,40.0732,39.55,40.0732,24300,0
+UTHY.US,D,20250523,000000,40.25,40.25,40.09,40.17,12741,0
+UTHY.US,D,20250527,000000,40.5398,40.8651,40.4963,40.74,15746,0
+UTHY.US,D,20250528,000000,40.57,40.62,40.4,40.56,15640,0
+UTHY.US,D,20250529,000000,40.71,40.94,40.6993,40.9078,16305,0
+UTHY.US,D,20250530,000000,40.93,41.06,40.825,40.96,13766,0
+UTHY.US,D,20250602,000000,40.52,40.54,40.285,40.43,5421,0
+UTHY.US,D,20250603,000000,40.67,40.7,40.335,40.39,4723,0
+UTHY.US,D,20250604,000000,40.72,41.12,40.675,41,11277,0
+UTHY.US,D,20250605,000000,41.16,41.25,40.98,41.07,9498,0
+UTHY.US,D,20250606,000000,40.785,40.7946,40.5547,40.5547,6905,0
+UTHY.US,D,20250609,000000,40.4,40.6046,40.4,40.5937,3325,0
+UTHY.US,D,20250610,000000,40.89,40.89,40.6999,40.7759,3048,0
+UTHY.US,D,20250611,000000,40.8,40.96,40.77,40.873,4920,0
+UTHY.US,D,20250612,000000,41.25,41.38,41.14,41.37,8619,0
+UTHY.US,D,20250613,000000,41.19,41.2101,40.8,40.9725,4567,0
+UTHY.US,D,20250616,000000,41.03,41.04,40.59,40.59,11072,0
+UTHY.US,D,20250617,000000,40.91,41.07,40.75,41.07,13765,0
+UTHY.US,D,20250618,000000,41.24,41.31,41.1229,41.1229,3086,0
+UTHY.US,D,20250620,000000,41.04,41.0886,40.83,41.07,8271,0
+UTHY.US,D,20250623,000000,41.27,41.44,41.1856,41.1856,1655,0
+UTHY.US,D,20250624,000000,41.43,41.53,41.401,41.47,5512,0
+UTHY.US,D,20250625,000000,41.2808,41.48,41.22,41.48,1695,0
+UTHY.US,D,20250626,000000,41.56,41.69,41.43,41.6747,15200,0
+UTHY.US,D,20250627,000000,41.48,41.77,41.39,41.4,18166,0
+UTHY.US,D,20250630,000000,41.61,41.88,41.56,41.83,13004,0
+UTHY.US,D,20250701,000000,41.74,41.86,41.58,41.66,13590,0
+UTHY.US,D,20250702,000000,41.31,41.48,41.2699,41.48,4575,0
+UTHY.US,D,20250703,000000,41.26,41.32,41.1697,41.22,6172,0
+UTHY.US,D,20250707,000000,40.99,40.99,40.6991,40.8,21432,0
+UTHY.US,D,20250708,000000,40.54,40.7419,40.47,40.7419,5585,0
+UTHY.US,D,20250709,000000,40.84,41.16,40.84,41.16,4088,0
+UTHY.US,D,20250710,000000,41.049058,41.1836,41.02,41.1836,3569,0
+UTHY.US,D,20250711,000000,40.8139,40.8139,40.5691,40.62,3880,0
+UTHY.US,D,20250714,000000,40.51,40.61,40.41,40.54,12763,0
+UTHY.US,D,20250715,000000,40.59,40.59,40.23,40.2676,19606,0
+UTHY.US,D,20250716,000000,40.4,40.47,39.96,40.2986,16628,0
+UTHY.US,D,20250717,000000,40.36,40.47,40.27,40.3332,6015,0
+UTHY.US,D,20250718,000000,40.44,40.46,40.34,40.3857,10890,0
+UTHY.US,D,20250721,000000,40.805,40.94,40.7193,40.7193,5503,0
+UTHY.US,D,20250722,000000,40.8,41.06,40.78,40.9472,14124,0
+UTHY.US,D,20250723,000000,40.74,40.78,40.65,40.725,6823,0
+UTHY.US,D,20250724,000000,40.57,40.8,40.49,40.6586,11883,0
+UTHY.US,D,20250725,000000,40.6,40.907,40.6,40.907,3002,0
+UTHY.US,D,20250728,000000,40.7139,40.8101,40.6352,40.6757,13707,0
+UTHY.US,D,20250729,000000,40.84,41.34,40.84,41.3258,10849,0
+UTHY.US,D,20250730,000000,41.07,41.1,41.03,41.0684,9543,0
+UTHY.US,D,20250731,000000,41.2,41.26,41.11,41.1284,6630,0
+UTHY.US,D,20250801,000000,41.4,41.55,41.4,41.5191,16624,0
+UTHY.US,D,20250804,000000,41.58,41.66,41.46,41.6155,7096,0
+UTHY.US,D,20250805,000000,41.58,41.8,41.565,41.7658,4829,0
+UTHY.US,D,20250806,000000,41.51,41.55,41.15,41.5115,7903,0
+UTHY.US,D,20250807,000000,41.53,41.68,41.429,41.449,5954,0
+UTHY.US,D,20250808,000000,41.29,41.29,41.2,41.255,20901,0
+UTHY.US,D,20250811,000000,41.31,41.4,41.2874,41.2874,2867,0
+UTHY.US,D,20250812,000000,41.09,41.0918,40.92,41.0918,12846,0
+UTHY.US,D,20250813,000000,41.33,41.48,41.3263,41.441,10619,0
+UTHY.US,D,20250814,000000,41.37,41.37,41.08,41.1182,10006,0
+UTHY.US,D,20250815,000000,40.95,40.995,40.76,40.8411,21911,0
+UTHY.US,D,20250818,000000,40.89,40.89,40.65,40.7373,8589,0
+UTHY.US,D,20250819,000000,40.92,41.0098,40.9163,40.9935,8120,0
+UTHY.US,D,20250820,000000,40.98,41.09,40.9799,41.0546,6681,0
+UTHY.US,D,20250821,000000,40.91,40.91,40.72,40.855,8497,0
+UTHY.US,D,20250822,000000,41.08,41.1535,41.04,41.1358,4322,0
+UTHY.US,D,20250825,000000,41,41.14,40.965,41.0481,13814,0
+UTHY.US,D,20250826,000000,40.92,41.02,40.78,40.9949,7710,0
+UTHY.US,D,20250827,000000,40.72,40.9448,40.6472,40.9448,15365,0
+UTHY.US,D,20250828,000000,41.07,41.2,41.07,41.2,1126,0
+UTHY.US,D,20250829,000000,40.99,41.0258,40.87,40.9142,7590,0
+UTHY.US,D,20250902,000000,40.5,40.54,40.41,40.4639,32063,0
+UTHY.US,D,20250903,000000,40.61,40.98,40.605,40.9317,3904,0
+UTHY.US,D,20250904,000000,41.1,41.1801,40.95,41.179,9949,0
+UTHY.US,D,20250905,000000,41.62,41.81,41.62,41.8014,23615,0
+UTHY.US,D,20250908,000000,42.06,42.38,42.04,42.3601,35440,0
+UTHY.US,D,20250909,000000,42.18,42.2099,42.01,42.1076,15418,0
+UTHY.US,D,20250910,000000,42.1446,42.49,42.14,42.344,11335,0
+UTHY.US,D,20250911,000000,42.43,42.71,42.43,42.6203,15866,0
+UTHY.US,D,20250912,000000,42.39,42.453,42.25,42.453,80218,0
+UTHY.US,D,20250915,000000,42.56,42.69,42.495,42.5284,69042,0
+UTHY.US,D,20250916,000000,42.52,42.7,42.52,42.6278,4248,0
+UTHY.US,D,20250917,000000,42.79,42.95,42.465,42.5383,14777,0
+UTHY.US,D,20250918,000000,42.13,42.207,41.98,42.0948,6910,0
+UTHY.US,D,20250919,000000,42.075,42.0786,41.925,42.0315,12813,0
+UTHY.US,D,20250922,000000,41.9392,41.96,41.84,41.8871,128569,0
+UTHY.US,D,20250923,000000,42,42.162,41.9208,42.1498,5621,0
+UTHY.US,D,20250924,000000,42.01,42.05,41.87,41.9764,2303,0
+UTHY.US,D,20250925,000000,41.95,42.0115,41.8,42.0115,4337,0
+UTHY.US,D,20250926,000000,41.99,42.13,41.915,41.9694,10604,0
+UTHY.US,D,20250929,000000,42.16,42.34,42.16,42.2962,3550,0
+UTHY.US,D,20250930,000000,42.31,42.42,42.1699,42.1773,6071,0
+UTHY.US,D,20251001,000000,42.22,42.27,42.0799,42.1356,4036,0
+UTHY.US,D,20251002,000000,42.17,42.34,42.13,42.2547,7221,0
+UTHY.US,D,20251003,000000,42.26,42.2903,42.148,42.148,7884,0
+UTHY.US,D,20251006,000000,41.89,42.03,41.86,41.8605,11524,0
+UTHY.US,D,20251007,000000,41.955,42.17,41.95,42.0706,3517,0
+UTHY.US,D,20251008,000000,42.26,42.26,42.0901,42.1052,1565,0
+UTHY.US,D,20251009,000000,42.08,42.13,42.025,42.1012,4528,0
+UTHY.US,D,20251010,000000,42.4417,42.76,42.4417,42.7291,14323,0
+UTHY.US,D,20251013,000000,42.49,42.715,42.4175,42.715,9634,0
+UTHY.US,D,20251014,000000,42.7,42.8549,42.69,42.8549,4683,0
+UTHY.US,D,20251015,000000,42.89,43,42.75,42.7691,16260,0
+UTHY.US,D,20251016,000000,42.7492,43.13,42.74,43.0885,5706,0
+UTHY.US,D,20251017,000000,43.01,43.04,42.9158,43.0171,5862,0
+UTHY.US,D,20251020,000000,43.1308,43.1858,43.1308,43.1858,892,0
+UTHY.US,D,20251021,000000,43.4,43.4192,43.3609,43.4009,2642,0
+UTHY.US,D,20251022,000000,43.3742,43.4326,43.32,43.4326,2655,0
+UTHY.US,D,20251023,000000,43.29,43.29,43.09,43.125,3087,0
+UTHY.US,D,20251024,000000,43.1,43.19,43.0799,43.1441,9130,0
+UTHY.US,D,20251027,000000,43.06,43.29,43,43.2817,7579,0
+UTHY.US,D,20251028,000000,43.34,43.44,43.3335,43.4144,36746,0
+UTHY.US,D,20251029,000000,43.33,43.3344,42.9893,42.9893,3333,0
+UTHY.US,D,20251030,000000,42.67,42.89,42.67,42.7591,12940,0
+UTHY.US,D,20251031,000000,42.75,42.76,42.6,42.6372,4406,0
+UTHY.US,D,20251103,000000,42.34,42.38,42.25,42.3596,10373,0
+UTHY.US,D,20251104,000000,42.4101,42.51,42.4001,42.465,15906,0
+UTHY.US,D,20251105,000000,42.22,42.22,42.0089,42.0089,4977,0
+UTHY.US,D,20251106,000000,42.36,42.4,42.3416,42.3919,7744,0
+UTHY.US,D,20251107,000000,42.2499,42.4,42.22,42.315,16082,0
+UTHY.US,D,20251110,000000,42.26,42.3,42.23,42.295,16731,0
+UTHY.US,D,20251111,000000,42.46,42.5065,42.44,42.4655,2115,0
+UTHY.US,D,20251112,000000,42.5,42.6,42.49,42.5595,5709,0
+UTHY.US,D,20251113,000000,42.42,42.42,42.2378,42.2378,4727,0
+UTHY.US,D,20251114,000000,42.1485,42.1485,42.0028,42.0028,10269,0
+UTHY.US,D,20251117,000000,42.05,42.16,42.05,42.0741,4798,0
+UTHY.US,D,20251118,000000,42.14,42.2,41.98,42.0609,6840,0
+UTHY.US,D,20251119,000000,42.15,42.15,41.982,42.0055,3991,0
+UTHY.US,D,20251120,000000,42.02,42.2,42.02,42.1447,17987,0
+UTHY.US,D,20251121,000000,42.35,42.35,42.19,42.2622,14197,0
+UTHY.US,D,20251124,000000,42.44,42.52,42.44,42.5039,2570,0
+UTHY.US,D,20251125,000000,42.63,42.77,42.5844,42.615,3410,0
+UTHY.US,D,20251126,000000,42.5544,42.7943,42.5544,42.7943,4003,0
+UTHY.US,D,20251128,000000,42.71,42.7134,42.5771,42.5771,1097,0
+UTHY.US,D,20251201,000000,42.1042,42.1042,42.0895,42.0906,1649,0
+UTHY.US,D,20251202,000000,41.84,41.98,41.823,41.9453,3984,0
+UTHY.US,D,20251203,000000,42.02,42.0699,41.9299,42.0522,1798,0
+UTHY.US,D,20251204,000000,41.8597,41.8597,41.825,41.8394,2115,0
+UTHY.US,D,20251205,000000,41.7441,41.7441,41.6212,41.6518,8053,0
+UTHY.US,D,20251208,000000,41.67,41.67,41.39,41.5444,7157,0
+UTHY.US,D,20251209,000000,41.74,41.74,41.56,41.5703,6678,0
+UTHY.US,D,20251210,000000,41.57,41.7701,41.57,41.7175,9263,0
+UTHY.US,D,20251211,000000,41.8599,41.8752,41.66,41.6652,15122,0
+UTHY.US,D,20251212,000000,41.29,41.33,41.25,41.2853,11485,0
+UTHY.US,D,20251215,000000,41.45,41.51,41.2989,41.2989,6399,0
+UTHY.US,D,20251216,000000,41.23,41.5239,41.23,41.5239,7988,0
+UTHY.US,D,20251217,000000,41.5,41.55,41.455,41.488,2824,0
+UTHY.US,D,20251218,000000,41.6301,41.69,41.6301,41.6777,4458,0
+UTHY.US,D,20251219,000000,41.6199,41.6199,41.473,41.473,8837,0
+UTHY.US,D,20251222,000000,41.465,41.465,41.4099,41.4182,8630,0
+UTHY.US,D,20251223,000000,41.2713,41.4855,41.2713,41.4855,1144,0
+UTHY.US,D,20251224,000000,41.61,41.7353,41.59,41.7353,1552,0
+UTHY.US,D,20251226,000000,41.75,41.8,41.54,41.6104,18053,0
+UTHY.US,D,20251229,000000,41.72,41.7428,41.66,41.7428,5226,0
+UTHY.US,D,20251230,000000,41.41,41.5399,41.4,41.4942,5306,0
+UTHY.US,D,20251231,000000,41.44,41.48,41.25,41.2545,5099,0
+UTHY.US,D,20260102,000000,41.26,41.26,41.0999,41.1437,9265,0
+UTHY.US,D,20260105,000000,41.17,41.2963,41.16,41.2963,5806,0
+UTHY.US,D,20260106,000000,41.15,41.24,41.03,41.2391,4063,0
+UTHY.US,D,20260107,000000,41.49,41.5,41.33,41.4611,4582,0
+UTHY.US,D,20260108,000000,41.2499,41.2806,41.225,41.2404,4911,0
+UTHY.US,D,20260109,000000,41.15,41.5189,41.15,41.5189,1340,0
+UTHY.US,D,20260112,000000,41.27,41.43,41.27,41.3853,3591,0
+UTHY.US,D,20260113,000000,41.47,41.485,41.37,41.4498,4565,0
+UTHY.US,D,20260114,000000,41.601,41.7045,41.5992,41.6634,3826,0
+UTHY.US,D,20260115,000000,41.75,41.76,41.67,41.6749,9458,0
+UTHY.US,D,20260116,000000,41.5896,41.66,41.3999,41.4427,31060,0
+UTHY.US,D,20260120,000000,40.91,41.08,40.8797,40.9342,50122,0
+UTHY.US,D,20260121,000000,40.99,41.245,40.91,41.2152,6997,0
+UTHY.US,D,20260122,000000,41.19,41.42,41.16,41.4024,18772,0
+UTHY.US,D,20260123,000000,41.4203,41.515,41.2917,41.4874,10371,0
+UTHY.US,D,20260126,000000,41.72,41.74,41.64,41.6847,11757,0
+UTHY.US,D,20260127,000000,41.6105,41.6105,41.4079,41.4079,3657,0
+UTHY.US,D,20260128,000000,41.31,41.4,41.2,41.3367,49939,0
+UTHY.US,D,20260129,000000,40.99,41.25,40.95,41.213,53491,0
+UTHY.US,D,20260130,000000,41.06,41.16,40.97,41.021,20310,0
+UTHY.US,D,20260202,000000,41.09,41.09,40.86,40.8604,47067,0
+UTHY.US,D,20260203,000000,40.83,40.97,40.815,40.965,51979,0
+UTHY.US,D,20260204,000000,40.88,40.97,40.81,40.8591,9460,0
+UTHY.US,D,20260205,000000,41.02,41.28,40.97,41.2656,28957,0
+UTHY.US,D,20260206,000000,41.265,41.3,41.175,41.2845,19071,0
+UTHY.US,D,20260209,000000,41.17,41.3065,41.09,41.2884,26092,0
+UTHY.US,D,20260210,000000,41.6401,41.752,41.6401,41.752,35211,0
+UTHY.US,D,20260211,000000,41.56,41.71,41.5,41.5283,46235,0
+UTHY.US,D,20260212,000000,41.69,42.11,41.69,42.0895,22355,0
+UTHY.US,D,20260213,000000,42.26,42.3301,42.23,42.29,11095,0
+UTHY.US,D,20260217,000000,42.37,42.4902,42.36,42.3926,13660,0
+UTHY.US,D,20260218,000000,42.32,42.35,42.18,42.18,14141,0
diff --git a/daily/us/nasdaq etfs/vclt.us.txt b/daily/us/nasdaq etfs/vclt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..993281739113ab2feb688fbf4f56e8eddd4fef85
--- /dev/null
+++ b/daily/us/nasdaq etfs/vclt.us.txt	
@@ -0,0 +1,4079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCLT.US,D,20091123,000000,47.0016,47.0016,47.0016,47.0016,103.19,0
+VCLT.US,D,20091125,000000,47.167,47.3021,47.1602,47.3021,6381.46,0
+VCLT.US,D,20091127,000000,47.3657,47.3657,47.3657,47.3657,483.258,0
+VCLT.US,D,20091130,000000,47.2953,47.4548,47.2953,47.4548,1774.67,0
+VCLT.US,D,20091201,000000,47.2785,47.3079,47.2256,47.2738,109527,0
+VCLT.US,D,20091202,000000,47.4176,47.4176,47.3941,47.3941,25012.9,0
+VCLT.US,D,20091203,000000,46.9458,47.0016,46.9458,47.0016,14447.6,0
+VCLT.US,D,20091204,000000,46.883,46.883,46.883,46.883,263.595,0
+VCLT.US,D,20091207,000000,46.89,46.89,46.7785,46.8783,1500.86,0
+VCLT.US,D,20091208,000000,47.0877,47.0877,46.9672,47.0016,11208.9,0
+VCLT.US,D,20091209,000000,47.0877,47.0877,46.8352,46.9047,15685.9,0
+VCLT.US,D,20091210,000000,46.6934,46.8235,46.663,46.8235,12769,0
+VCLT.US,D,20091211,000000,46.5904,46.6404,46.5798,46.6404,3511.54,0
+VCLT.US,D,20091214,000000,46.7373,46.7491,46.7373,46.7491,23310.8,0
+VCLT.US,D,20091216,000000,46.9194,46.9194,46.7541,46.7541,501.649,0
+VCLT.US,D,20091221,000000,46.5798,46.5798,46.5798,46.5798,103.19,0
+VCLT.US,D,20091222,000000,46.4486,46.4741,46.4252,46.4741,2305.95,0
+VCLT.US,D,20091223,000000,46.6238,46.6238,46.6179,46.6179,1390.51,0
+VCLT.US,D,20091224,000000,46.1324,46.1324,45.9092,45.9092,635.49,0
+VCLT.US,D,20091228,000000,45.8623,45.8751,45.7438,45.825,2856.64,0
+VCLT.US,D,20091229,000000,46.014,46.1451,45.928,46.1451,1481.44,0
+VCLT.US,D,20091230,000000,46.3125,46.3125,46.1775,46.2852,9732.6,0
+VCLT.US,D,20091231,000000,46.1627,46.3517,46.1627,46.3517,1293.45,0
+VCLT.US,D,20100104,000000,46.3449,46.3449,46.1696,46.2666,9741.79,0
+VCLT.US,D,20100105,000000,46.7647,46.89,46.6562,46.8352,24145.5,0
+VCLT.US,D,20100106,000000,46.8402,46.8402,46.521,46.5484,15567.4,0
+VCLT.US,D,20100107,000000,46.5269,46.5484,46.5269,46.5484,442.391,0
+VCLT.US,D,20100108,000000,46.4113,46.5798,46.3684,46.5798,4144.98,0
+VCLT.US,D,20100111,000000,46.5866,46.5904,46.5269,46.572,1803.28,0
+VCLT.US,D,20100112,000000,47.3129,47.3129,46.7588,46.7892,1607.11,0
+VCLT.US,D,20100113,000000,47.0279,47.0279,46.4985,46.4985,3517.67,0
+VCLT.US,D,20100114,000000,46.7716,46.8185,46.5866,46.8185,1757.3,0
+VCLT.US,D,20100115,000000,47.0075,47.0477,46.9303,46.9303,9347.42,0
+VCLT.US,D,20100119,000000,46.9303,47.0075,46.3566,46.7148,164033,0
+VCLT.US,D,20100120,000000,46.7785,46.9672,46.7785,46.8402,2413.22,0
+VCLT.US,D,20100121,000000,46.9388,47.5136,46.9234,47.2953,8206.2,0
+VCLT.US,D,20100122,000000,47.1444,47.1553,46.8235,46.8666,5366.92,0
+VCLT.US,D,20100125,000000,46.89,47.0144,46.89,46.9388,6756.42,0
+VCLT.US,D,20100126,000000,46.8606,46.89,46.7148,46.7148,10188.2,0
+VCLT.US,D,20100127,000000,46.7647,46.847,46.5269,46.6346,21902.9,0
+VCLT.US,D,20100128,000000,46.7491,46.7491,46.5904,46.5904,1485.53,0
+VCLT.US,D,20100129,000000,46.4603,46.4671,46.4603,46.4671,4264.52,0
+VCLT.US,D,20100201,000000,46.4603,46.5826,46.4603,46.5826,3839.5,0
+VCLT.US,D,20100202,000000,46.5826,46.6346,46.5826,46.6346,1286.3,0
+VCLT.US,D,20100203,000000,46.5798,46.5866,46.3684,46.3684,2521.52,0
+VCLT.US,D,20100204,000000,46.2109,46.5798,46.1393,46.5347,11354,0
+VCLT.US,D,20100205,000000,46.3224,46.4182,46.3224,46.4182,1947.33,0
+VCLT.US,D,20100208,000000,46.6238,46.6238,46.3331,46.5074,1776.71,0
+VCLT.US,D,20100209,000000,46.2177,46.2244,46.1696,46.1696,2632.89,0
+VCLT.US,D,20100210,000000,46.2244,46.2588,45.8389,45.8966,11842.3,0
+VCLT.US,D,20100211,000000,45.8966,45.928,45.825,45.825,1338.41,0
+VCLT.US,D,20100212,000000,45.8682,45.8751,45.7831,45.832,6081.08,0
+VCLT.US,D,20100216,000000,45.7243,45.7909,45.6254,45.7909,1027.81,0
+VCLT.US,D,20100217,000000,45.9485,45.9485,45.5932,45.7831,1535.59,0
+VCLT.US,D,20100218,000000,45.9485,45.9485,45.3749,45.6851,6154.65,0
+VCLT.US,D,20100219,000000,45.596,45.7371,45.596,45.6656,72614.4,0
+VCLT.US,D,20100222,000000,45.6656,46.0737,45.6656,45.922,3470.67,0
+VCLT.US,D,20100223,000000,46.1324,46.1627,45.9092,46.1571,11470.4,0
+VCLT.US,D,20100224,000000,46.4926,46.4926,46.3664,46.3664,732.55,0
+VCLT.US,D,20100225,000000,46.7491,46.7491,46.3184,46.611,11426.5,0
+VCLT.US,D,20100226,000000,46.6472,46.8,46.6472,46.8,970.604,0
+VCLT.US,D,20100301,000000,46.7854,46.7854,46.7079,46.7285,1440.58,0
+VCLT.US,D,20100302,000000,46.6825,46.7588,46.6562,46.7373,6950.54,0
+VCLT.US,D,20100303,000000,46.6472,46.7217,46.3664,46.663,5116.61,0
+VCLT.US,D,20100304,000000,46.7285,46.7285,46.7285,46.7285,617.099,0
+VCLT.US,D,20100305,000000,46.6346,46.6346,46.2734,46.565,3858.91,0
+VCLT.US,D,20100308,000000,46.2734,46.6776,46.2734,46.6776,1135.09,0
+VCLT.US,D,20100309,000000,46.3184,46.5798,46.3184,46.5798,3749.59,0
+VCLT.US,D,20100310,000000,46.6024,46.6024,46.4741,46.4926,6589.89,0
+VCLT.US,D,20100311,000000,46.4252,46.5866,46.2039,46.5866,3388.94,0
+VCLT.US,D,20100312,000000,46.663,46.8352,46.5866,46.8273,2778.99,0
+VCLT.US,D,20100315,000000,46.89,46.89,46.7491,46.7941,2934.28,0
+VCLT.US,D,20100316,000000,46.9458,46.9458,46.9458,46.9458,962.43,0
+VCLT.US,D,20100317,000000,47.3961,47.3961,46.9986,47.2121,10551.9,0
+VCLT.US,D,20100318,000000,47.4714,47.4714,47.4714,47.4714,624.251,0
+VCLT.US,D,20100319,000000,47.2894,47.3266,47.2894,47.3266,787.721,0
+VCLT.US,D,20100322,000000,47.3941,47.3941,47.3343,47.3343,1439.55,0
+VCLT.US,D,20100323,000000,47.4019,47.4019,47.3129,47.3129,447.499,0
+VCLT.US,D,20100324,000000,46.847,47.0144,46.7148,46.7148,2205.82,0
+VCLT.US,D,20100325,000000,46.5904,46.5904,46.2039,46.2039,2132.26,0
+VCLT.US,D,20100326,000000,46.5798,46.6776,46.3958,46.4536,20133.3,0
+VCLT.US,D,20100329,000000,46.5954,46.5954,46.2498,46.5798,5319.93,0
+VCLT.US,D,20100330,000000,46.4671,46.5798,46.4407,46.4741,4912.27,0
+VCLT.US,D,20100331,000000,46.5269,46.6238,46.5142,46.5826,2578.74,0
+VCLT.US,D,20100401,000000,46.4671,46.6472,46.4486,46.6024,3446.15,0
+VCLT.US,D,20100405,000000,46.1451,46.3262,45.8682,46.1147,8763.02,0
+VCLT.US,D,20100406,000000,46.2109,46.2588,46.2109,46.2588,3328.66,0
+VCLT.US,D,20100407,000000,46.2039,46.7285,46.2039,46.7285,1581.57,0
+VCLT.US,D,20100408,000000,46.6697,46.7079,46.4046,46.6238,3224.44,0
+VCLT.US,D,20100409,000000,46.6472,46.7892,46.6024,46.7541,4784.56,0
+VCLT.US,D,20100412,000000,46.7785,46.9388,46.7785,46.9388,5192.22,0
+VCLT.US,D,20100413,000000,47.3618,47.3618,46.8402,47.1444,8347.19,0
+VCLT.US,D,20100414,000000,46.8666,47.1444,46.8666,47.0398,18457.8,0
+VCLT.US,D,20100415,000000,47.0144,47.2325,46.7854,47.2325,12360.3,0
+VCLT.US,D,20100416,000000,47.4862,47.4862,47.123,47.219,5720.43,0
+VCLT.US,D,20100419,000000,47.3129,47.3129,47.2835,47.2835,440.347,0
+VCLT.US,D,20100420,000000,47.1503,47.4763,47.1503,47.4313,5697.95,0
+VCLT.US,D,20100421,000000,47.5634,47.675,47.5634,47.675,4227.74,0
+VCLT.US,D,20100422,000000,47.72,47.7661,47.2953,47.5409,20670.8,0
+VCLT.US,D,20100423,000000,47.4842,47.4968,47.26,47.4479,4208.33,0
+VCLT.US,D,20100426,000000,47.675,47.675,47.2012,47.2012,5359.77,0
+VCLT.US,D,20100427,000000,47.4488,47.6643,47.4488,47.6643,1577.48,0
+VCLT.US,D,20100428,000000,47.5683,47.6534,47.5683,47.5976,860.261,0
+VCLT.US,D,20100429,000000,47.4548,47.6534,47.4548,47.5136,1190.26,0
+VCLT.US,D,20100430,000000,47.492,47.8111,47.492,47.8111,1717.45,0
+VCLT.US,D,20100503,000000,47.8111,47.8111,47.5634,47.5634,3511.54,0
+VCLT.US,D,20100504,000000,48.2534,48.2534,47.7532,48.0547,20411.2,0
+VCLT.US,D,20100505,000000,48.324,48.3895,48.0157,48.0547,7723.96,0
+VCLT.US,D,20100506,000000,48.1751,48.4658,47.4176,47.9784,17638.4,0
+VCLT.US,D,20100507,000000,47.8335,47.9599,47.2953,47.2953,21199,0
+VCLT.US,D,20100510,000000,47.0349,47.9461,47.0349,47.8287,7789.35,0
+VCLT.US,D,20100511,000000,48.0353,48.0353,47.123,47.4714,16765.9,0
+VCLT.US,D,20100512,000000,47.6994,47.6994,47.2454,47.2454,24667.6,0
+VCLT.US,D,20100513,000000,47.3882,47.4244,47.1827,47.1827,2921,0
+VCLT.US,D,20100514,000000,47.492,47.8972,47.492,47.6494,8380.91,0
+VCLT.US,D,20100517,000000,47.5204,47.7054,47.3208,47.4548,5526.31,0
+VCLT.US,D,20100518,000000,47.6692,47.8423,47.5066,47.7729,3729.16,0
+VCLT.US,D,20100519,000000,47.8542,48.0617,47.816,47.9344,23994.3,0
+VCLT.US,D,20100520,000000,48.7135,48.7135,47.5732,47.6994,13443.3,0
+VCLT.US,D,20100521,000000,48.5539,48.5539,48.0861,48.1889,4177.68,0
+VCLT.US,D,20100524,000000,48.312,48.312,48.0273,48.0617,7059.86,0
+VCLT.US,D,20100525,000000,48.1851,48.1851,47.8228,47.8228,20935.4,0
+VCLT.US,D,20100526,000000,47.5976,47.72,47.4116,47.6994,17541.3,0
+VCLT.US,D,20100527,000000,47.1827,47.1827,46.5866,46.9537,44297.3,0
+VCLT.US,D,20100528,000000,46.7373,46.8185,46.5826,46.8185,4994.01,0
+VCLT.US,D,20100601,000000,47.4548,47.4548,46.5269,46.7148,24343.7,0
+VCLT.US,D,20100602,000000,46.7148,46.7148,46.5866,46.6776,12014,0
+VCLT.US,D,20100603,000000,46.4603,46.7785,46.4603,46.5543,15795.3,0
+VCLT.US,D,20100604,000000,47.3129,47.3129,46.6562,46.9388,4355.45,0
+VCLT.US,D,20100607,000000,47.2405,47.3129,47.1896,47.257,7060.88,0
+VCLT.US,D,20100608,000000,47.5409,47.5409,46.8783,47.1602,2424.46,0
+VCLT.US,D,20100609,000000,46.9918,47.2012,46.6825,47.1073,5779.69,0
+VCLT.US,D,20100610,000000,46.8783,46.8783,46.4182,46.4182,11084.2,0
+VCLT.US,D,20100611,000000,46.5269,46.9114,46.5269,46.9114,2205.82,0
+VCLT.US,D,20100614,000000,46.6562,46.8128,46.5798,46.8128,8142.85,0
+VCLT.US,D,20100615,000000,46.8352,46.8606,46.565,46.8128,5191.19,0
+VCLT.US,D,20100616,000000,46.6825,46.988,46.6825,46.9672,21023.2,0
+VCLT.US,D,20100617,000000,47.492,47.492,47.2405,47.4488,8047.83,0
+VCLT.US,D,20100618,000000,47.4488,47.4548,47.2121,47.4059,4919.42,0
+VCLT.US,D,20100621,000000,47.1973,47.5918,47.1503,47.5468,11360.1,0
+VCLT.US,D,20100622,000000,47.4548,47.72,47.4548,47.72,11214,0
+VCLT.US,D,20100623,000000,47.9266,47.9784,47.7318,47.9266,13214.5,0
+VCLT.US,D,20100624,000000,48.0157,48.0157,47.6174,47.6174,5594.76,0
+VCLT.US,D,20100625,000000,47.6358,47.9041,47.586,47.8473,12630.1,0
+VCLT.US,D,20100628,000000,48.1781,48.225,47.9969,48.225,7210.05,0
+VCLT.US,D,20100629,000000,48.3365,48.4619,48.092,48.4619,12736.3,0
+VCLT.US,D,20100630,000000,48.5177,48.6891,48.2369,48.6841,4172.57,0
+VCLT.US,D,20100701,000000,48.7487,48.9279,48.3778,48.7204,13447.4,0
+VCLT.US,D,20100702,000000,48.5784,48.5784,48.3953,48.4052,10367,0
+VCLT.US,D,20100706,000000,48.3688,48.7135,48.0273,48.7135,60558.5,0
+VCLT.US,D,20100707,000000,48.7135,48.7429,48.4052,48.5667,12148.8,0
+VCLT.US,D,20100708,000000,48.4052,48.4816,48.1781,48.3953,12634.1,0
+VCLT.US,D,20100709,000000,48.3688,48.3828,48.1233,48.2378,9348.44,0
+VCLT.US,D,20100712,000000,48.2534,48.4502,48.2534,48.2672,6414.15,0
+VCLT.US,D,20100713,000000,48.2986,48.319,48.1292,48.1889,26534.2,0
+VCLT.US,D,20100714,000000,48.276,48.5618,48.1996,48.5295,8305.3,0
+VCLT.US,D,20100715,000000,48.7556,48.9474,48.7556,48.8858,4612.92,0
+VCLT.US,D,20100716,000000,49.1519,49.2421,48.9709,48.9709,12915.1,0
+VCLT.US,D,20100719,000000,49.1912,49.1912,48.9582,48.9582,2885.24,0
+VCLT.US,D,20100720,000000,49.0521,49.0659,48.9709,48.9709,4526.07,0
+VCLT.US,D,20100721,000000,48.9817,49.7236,48.9817,49.7236,10135.1,0
+VCLT.US,D,20100722,000000,49.567,49.567,49.25,49.3556,6980.17,0
+VCLT.US,D,20100723,000000,49.197,49.3556,48.9631,49.1363,6109.69,0
+VCLT.US,D,20100726,000000,48.8661,49.0276,48.7389,49.0276,15749.3,0
+VCLT.US,D,20100727,000000,49.1863,49.1863,48.9631,49.0923,18502.7,0
+VCLT.US,D,20100728,000000,49.3908,49.3908,49.0345,49.3418,16257.1,0
+VCLT.US,D,20100729,000000,49.4897,49.5307,48.9925,49.3556,14403.7,0
+VCLT.US,D,20100730,000000,49.4847,49.6717,49.3976,49.6492,20638.1,0
+VCLT.US,D,20100802,000000,49.4682,49.5249,49.1579,49.383,26443.3,0
+VCLT.US,D,20100803,000000,49.4779,49.5004,49.3633,49.5004,16742.4,0
+VCLT.US,D,20100804,000000,49.6345,49.6345,49.3252,49.3252,16868,0
+VCLT.US,D,20100805,000000,49.8683,49.8683,49.2421,49.3976,30867.2,0
+VCLT.US,D,20100806,000000,49.6569,49.6766,49.3487,49.6717,10477.4,0
+VCLT.US,D,20100809,000000,49.6424,49.7177,49.6285,49.6717,17083.6,0
+VCLT.US,D,20100810,000000,49.6061,50.1659,49.3976,49.7236,82517.6,0
+VCLT.US,D,20100811,000000,49.6492,49.9371,49.4359,49.8439,22750.9,0
+VCLT.US,D,20100812,000000,50.0613,50.1317,49.8283,49.8283,17639.4,0
+VCLT.US,D,20100813,000000,50.1367,50.2902,50.067,50.2413,6060.65,0
+VCLT.US,D,20100816,000000,50.9383,51.1516,50.6994,51.1203,24971,0
+VCLT.US,D,20100817,000000,51.2358,51.2358,50.9148,51.0744,18500.7,0
+VCLT.US,D,20100818,000000,51.2602,51.2602,51.0215,51.0215,13275.8,0
+VCLT.US,D,20100819,000000,51.0556,52.5874,51.0556,51.7183,26673.2,0
+VCLT.US,D,20100820,000000,51.9219,52.0432,51.5646,51.5754,21632.2,0
+VCLT.US,D,20100823,000000,51.5646,51.7673,51.2406,51.5157,16354.1,0
+VCLT.US,D,20100824,000000,52.0736,52.3173,51.6146,52.3173,13136.8,0
+VCLT.US,D,20100825,000000,52.4251,52.5288,51.9317,52.0228,36147.3,0
+VCLT.US,D,20100826,000000,51.9915,52.2702,51.595,52.1148,15333.4,0
+VCLT.US,D,20100827,000000,51.8826,52.0883,50.8238,51.2543,11163.9,0
+VCLT.US,D,20100830,000000,51.5323,51.8427,50.677,51.8074,10231.1,0
+VCLT.US,D,20100831,000000,51.9815,51.9934,51.6752,51.9433,4290.06,0
+VCLT.US,D,20100901,000000,51.4569,51.4569,50.2256,51.0019,16772,0
+VCLT.US,D,20100902,000000,51.04,51.0948,50.7268,51.0019,16764.8,0
+VCLT.US,D,20100903,000000,50.582,50.582,50.2256,50.2413,245338,0
+VCLT.US,D,20100907,000000,50.5849,51.2406,50.5849,51.2406,25698.5,0
+VCLT.US,D,20100908,000000,51.1203,51.1203,50.5526,50.7621,3218.31,0
+VCLT.US,D,20100909,000000,50.5526,50.5526,50.121,50.121,9988.02,0
+VCLT.US,D,20100910,000000,50.304,50.304,49.7932,50.0858,6838.16,0
+VCLT.US,D,20100913,000000,49.6933,50.1758,49.6933,50.1758,16909.9,0
+VCLT.US,D,20100914,000000,50.5898,50.5898,50.3108,50.3108,7856.78,0
+VCLT.US,D,20100915,000000,50.254,50.4625,50.0153,50.1885,45047.2,0
+VCLT.US,D,20100916,000000,49.7666,49.8439,49.4847,49.5807,80682.7,0
+VCLT.US,D,20100917,000000,49.9371,49.9371,49.7177,49.8822,15435.6,0
+VCLT.US,D,20100920,000000,50.2052,50.2052,49.9116,49.9889,16718.9,0
+VCLT.US,D,20100921,000000,50.1924,50.6554,50.0554,50.3354,11372.4,0
+VCLT.US,D,20100922,000000,50.8492,50.8551,50.4969,50.4969,12425.7,0
+VCLT.US,D,20100923,000000,50.8746,50.9069,50.6866,50.903,13186.9,0
+VCLT.US,D,20100924,000000,50.6436,50.6554,50.4586,50.4685,5722.47,0
+VCLT.US,D,20100927,000000,50.8374,51.2044,50.8374,51.2044,6794.22,0
+VCLT.US,D,20100928,000000,51.088,51.3357,51.088,51.3357,77103.7,0
+VCLT.US,D,20100929,000000,51.3473,51.3865,50.9901,51.2602,22776.5,0
+VCLT.US,D,20100930,000000,50.9577,50.9754,50.5859,50.7835,6542.89,0
+VCLT.US,D,20101001,000000,50.7337,50.9383,50.7337,50.8746,6458.09,0
+VCLT.US,D,20101004,000000,50.8903,50.9686,50.6994,50.9451,11251.8,0
+VCLT.US,D,20101005,000000,50.6925,50.9148,50.6436,50.7209,5559,0
+VCLT.US,D,20101006,000000,50.9802,51.5754,50.9069,51.4305,8268.52,0
+VCLT.US,D,20101007,000000,51.4952,51.5901,51.2476,51.4883,146534,0
+VCLT.US,D,20101008,000000,51.5814,51.6292,51.1575,51.2358,50376.3,0
+VCLT.US,D,20101011,000000,51.4502,51.4502,51.0948,51.4305,8350.25,0
+VCLT.US,D,20101012,000000,51.4305,51.4305,51.0076,51.0076,13888.8,0
+VCLT.US,D,20101013,000000,50.7268,51.1379,50.6103,51.1028,15867.8,0
+VCLT.US,D,20101014,000000,50.9529,51.0556,50.5213,50.5292,9531.33,0
+VCLT.US,D,20101015,000000,50.2129,50.26,49.7236,50.1004,19706.3,0
+VCLT.US,D,20101018,000000,50.342,50.4332,50.1571,50.2716,18170.7,0
+VCLT.US,D,20101019,000000,50.254,50.6828,50.0789,50.5849,3563.64,0
+VCLT.US,D,20101020,000000,50.5331,50.8551,50.5331,50.7385,2992.52,0
+VCLT.US,D,20101021,000000,50.7543,50.8159,50.3892,50.3892,6494.87,0
+VCLT.US,D,20101022,000000,50.1367,50.5038,50.1367,50.2658,4573.07,0
+VCLT.US,D,20101025,000000,50.7054,50.898,50.7054,50.8551,7999.82,0
+VCLT.US,D,20101026,000000,50.6436,50.6828,50.254,50.3844,12449.2,0
+VCLT.US,D,20101027,000000,50.115,50.2129,49.9555,50.0906,17490.2,0
+VCLT.US,D,20101028,000000,50.2854,50.2854,49.9967,50.1758,45707.2,0
+VCLT.US,D,20101029,000000,50.0377,50.3608,49.6961,50.341,8678.22,0
+VCLT.US,D,20101101,000000,50.4451,50.4451,49.9889,50.2256,30274.6,0
+VCLT.US,D,20101102,000000,50.3892,50.4754,50.2413,50.4754,10657.2,0
+VCLT.US,D,20101103,000000,50.8609,50.8677,49.334,49.6345,5022.62,0
+VCLT.US,D,20101104,000000,50.0496,50.4451,50.0496,50.3714,35372.8,0
+VCLT.US,D,20101105,000000,49.567,50.0858,49.567,49.8997,20006.7,0
+VCLT.US,D,20101108,000000,50.1248,50.347,49.8901,49.9555,31235,0
+VCLT.US,D,20101109,000000,49.9495,50.0789,49.1285,49.1285,44567,0
+VCLT.US,D,20101110,000000,49.2949,49.3252,48.548,49.1207,32441.6,0
+VCLT.US,D,20101111,000000,49.1461,49.2537,48.644,48.9817,13193,0
+VCLT.US,D,20101112,000000,49.0051,49.0473,48.7085,48.7135,2952.67,0
+VCLT.US,D,20101115,000000,48.6558,48.6881,47.8913,47.9266,31096.1,0
+VCLT.US,D,20101116,000000,48.1633,48.781,47.9599,48.7204,34172.4,0
+VCLT.US,D,20101117,000000,48.8329,48.9709,48.6028,48.637,10361.9,0
+VCLT.US,D,20101118,000000,48.5667,48.6881,48.5147,48.6881,8567.87,0
+VCLT.US,D,20101119,000000,48.8926,49.0473,48.7858,49.019,3323.55,0
+VCLT.US,D,20101122,000000,49.1863,49.4309,49.019,49.2605,43416.6,0
+VCLT.US,D,20101123,000000,49.4513,49.4613,49.2077,49.3075,8734.41,0
+VCLT.US,D,20101124,000000,49.1363,49.1638,48.7643,48.8926,11419.4,0
+VCLT.US,D,20101126,000000,49.1793,49.1793,48.9709,49.0659,3419.59,0
+VCLT.US,D,20101129,000000,49.1793,49.383,49.1793,49.3633,8922.4,0
+VCLT.US,D,20101130,000000,49.2939,49.4807,49.1237,49.1549,12383.8,0
+VCLT.US,D,20101201,000000,49.3908,49.3908,48.6958,48.8926,179006,0
+VCLT.US,D,20101202,000000,48.7858,49.0776,48.6958,48.7733,15975.1,0
+VCLT.US,D,20101203,000000,48.8476,48.8476,48.3688,48.3688,10822.7,0
+VCLT.US,D,20101206,000000,48.3444,48.8965,48.3444,48.8202,15552.1,0
+VCLT.US,D,20101207,000000,48.4697,48.6958,48.0088,48.1105,20653.4,0
+VCLT.US,D,20101208,000000,47.9656,48.312,47.6104,48.0157,33437.8,0
+VCLT.US,D,20101209,000000,48.4012,48.5618,47.6897,48.1996,31484.3,0
+VCLT.US,D,20101210,000000,48.1751,48.4052,48.092,48.092,7259.09,0
+VCLT.US,D,20101213,000000,48.1418,48.1996,47.7602,48.0744,10481.5,0
+VCLT.US,D,20101214,000000,47.6104,47.954,47.4176,47.4862,24412.2,0
+VCLT.US,D,20101215,000000,47.5409,47.6692,46.988,47.3021,51678,0
+VCLT.US,D,20101216,000000,47.4881,47.4881,47.1006,47.2864,6702.27,0
+VCLT.US,D,20101217,000000,47.7906,48.3621,47.58,48.2986,26564.9,0
+VCLT.US,D,20101220,000000,48.507,48.6284,48.1105,48.3319,9526.22,0
+VCLT.US,D,20101221,000000,48.0469,48.3319,48.0214,48.3319,7974.27,0
+VCLT.US,D,20101222,000000,48.3054,48.4619,48.2534,48.2702,4015.23,0
+VCLT.US,D,20101223,000000,48.2672,48.3444,48.1996,48.2702,201908,0
+VCLT.US,D,20101227,000000,47.9344,48.1292,47.623,48.0792,20533.8,0
+VCLT.US,D,20101228,000000,48.0792,48.0792,47.5136,47.6692,70881.6,0
+VCLT.US,D,20101229,000000,47.815,48.32,47.7014,48.1996,11851.5,0
+VCLT.US,D,20101230,000000,48.3524,48.3524,48.0704,48.1606,141698,0
+VCLT.US,D,20101231,000000,48.4853,48.7095,48.4853,48.5618,9168.63,0
+VCLT.US,D,20110103,000000,48.5363,48.7429,48.4385,48.6881,8232.76,0
+VCLT.US,D,20110104,000000,48.7085,48.7085,48.4551,48.5216,5636.65,0
+VCLT.US,D,20110105,000000,48.4502,48.4502,47.9216,48.1184,14865.5,0
+VCLT.US,D,20110106,000000,48.2055,48.3828,47.9864,47.9864,9824.55,0
+VCLT.US,D,20110107,000000,48.1341,48.3365,48.0861,48.092,57700.8,0
+VCLT.US,D,20110110,000000,48.5539,48.5842,48.1751,48.276,29471.6,0
+VCLT.US,D,20110111,000000,48.3365,48.3621,48.092,48.3319,5023.64,0
+VCLT.US,D,20110112,000000,48.4012,48.4012,48.1682,48.2055,2890.35,0
+VCLT.US,D,20110113,000000,48.3365,48.7085,48.2299,48.3054,38028.2,0
+VCLT.US,D,20110114,000000,48.312,48.6028,48.2378,48.3688,5916.59,0
+VCLT.US,D,20110118,000000,48.1341,48.1341,47.8972,48.0088,14880.8,0
+VCLT.US,D,20110119,000000,47.9041,48.1633,47.9041,48.043,3750.61,0
+VCLT.US,D,20110120,000000,48.1497,48.1497,47.623,47.7856,10659.2,0
+VCLT.US,D,20110121,000000,47.8473,48.1557,47.7318,48.0214,7542.1,0
+VCLT.US,D,20110124,000000,48.3688,48.4697,48.0029,48.2672,3571.82,0
+VCLT.US,D,20110125,000000,48.324,48.6704,48.0547,48.5216,11754.5,0
+VCLT.US,D,20110126,000000,48.4816,48.4816,47.9969,47.9969,8127.53,0
+VCLT.US,D,20110127,000000,48.0029,48.2202,47.909,48.2134,3126.36,0
+VCLT.US,D,20110128,000000,47.9266,48.4502,47.9266,48.2916,7943.62,0
+VCLT.US,D,20110131,000000,48.1292,48.1292,47.8737,47.9315,9179.87,0
+VCLT.US,D,20110201,000000,47.8589,48.0157,47.7318,47.7318,9132.87,0
+VCLT.US,D,20110202,000000,47.7239,47.8589,47.58,47.623,8117.31,0
+VCLT.US,D,20110203,000000,47.675,47.8913,47.6358,47.7318,4776.39,0
+VCLT.US,D,20110204,000000,47.5282,47.5282,47.1444,47.2659,14867.6,0
+VCLT.US,D,20110207,000000,47.0837,47.5409,47.0837,47.5409,7394.98,0
+VCLT.US,D,20110208,000000,47.58,47.58,47.2405,47.2894,7187.57,0
+VCLT.US,D,20110209,000000,47.2454,47.6604,47.0398,47.63,32841.1,0
+VCLT.US,D,20110210,000000,47.5409,47.5409,47.1503,47.2738,51461.4,0
+VCLT.US,D,20110211,000000,47.6447,47.6447,47.2785,47.4313,5843.03,0
+VCLT.US,D,20110214,000000,47.6104,47.8111,47.58,47.6994,4225.7,0
+VCLT.US,D,20110215,000000,47.4862,47.7454,47.4862,47.7318,5671.39,0
+VCLT.US,D,20110216,000000,47.6358,47.8542,47.623,47.8542,2954.72,0
+VCLT.US,D,20110218,000000,47.7856,47.7856,47.4988,47.7054,6894.35,0
+VCLT.US,D,20110222,000000,47.8913,48.0353,47.5732,48.0353,10755.3,0
+VCLT.US,D,20110223,000000,48.3514,48.3574,47.909,48.0998,12294.9,0
+VCLT.US,D,20110224,000000,48.0792,48.3778,48.0792,48.1292,14892.1,0
+VCLT.US,D,20110225,000000,48.2378,48.4257,48.1341,48.3688,10360.9,0
+VCLT.US,D,20110228,000000,48.877,48.877,48.5707,48.7753,20113.9,0
+VCLT.US,D,20110301,000000,48.6235,48.7693,48.6235,48.7693,5633.58,0
+VCLT.US,D,20110302,000000,48.6313,48.6861,48.2583,48.2583,12291.9,0
+VCLT.US,D,20110303,000000,47.9814,48.1712,47.8599,47.9609,10507,0
+VCLT.US,D,20110304,000000,47.8522,48.1332,47.8522,48.0459,8668,0
+VCLT.US,D,20110307,000000,48.0459,48.276,48.0009,48.1672,9816.38,0
+VCLT.US,D,20110308,000000,47.8395,48.1497,47.8395,47.9325,10108.5,0
+VCLT.US,D,20110309,000000,48.1781,48.1781,47.8453,48.0841,6534.71,0
+VCLT.US,D,20110310,000000,48.1076,48.6499,48.1076,48.5628,7692.29,0
+VCLT.US,D,20110311,000000,48.4826,48.5784,48.3319,48.4306,5528.35,0
+VCLT.US,D,20110314,000000,48.4306,48.6156,48.4306,48.5628,7245.81,0
+VCLT.US,D,20110315,000000,48.6851,48.6851,48.5011,48.6645,4618.03,0
+VCLT.US,D,20110316,000000,48.69,49.2047,48.69,49.1676,10165.7,0
+VCLT.US,D,20110317,000000,49.0669,49.0669,48.6215,48.9014,9595.69,0
+VCLT.US,D,20110318,000000,48.7517,49.0101,48.7517,49.0051,6594.99,0
+VCLT.US,D,20110321,000000,49.0012,49.1491,48.6235,48.9542,16650.4,0
+VCLT.US,D,20110322,000000,48.8995,49.0689,48.8112,49.0444,10793.1,0
+VCLT.US,D,20110323,000000,49.2292,49.2292,48.7564,48.7753,12238.8,0
+VCLT.US,D,20110324,000000,48.6724,48.8162,48.6304,48.7449,12038.5,0
+VCLT.US,D,20110325,000000,48.9092,49.1519,48.4747,48.6587,12939.6,0
+VCLT.US,D,20110328,000000,48.6978,48.7673,48.6096,48.6096,11269.2,0
+VCLT.US,D,20110329,000000,48.5628,48.6096,48.4443,48.5147,12038.5,0
+VCLT.US,D,20110330,000000,48.4385,48.4893,48.4189,48.4697,19797.2,0
+VCLT.US,D,20110331,000000,48.6881,48.7574,48.4052,48.4668,12936.6,0
+VCLT.US,D,20110401,000000,48.2183,48.6313,48.1606,48.6313,11835.2,0
+VCLT.US,D,20110404,000000,48.7301,49.0051,48.4551,48.7772,13562.9,0
+VCLT.US,D,20110405,000000,49.0237,49.0237,48.6625,48.8339,11990.5,0
+VCLT.US,D,20110406,000000,48.6861,48.877,48.3678,48.4512,14185.1,0
+VCLT.US,D,20110407,000000,48.4913,48.5325,48.2457,48.3365,6615.43,0
+VCLT.US,D,20110408,000000,48.1926,48.3045,48.0714,48.1018,16366.4,0
+VCLT.US,D,20110411,000000,48.3309,48.3678,48.1388,48.2359,27854.2,0
+VCLT.US,D,20110412,000000,48.4932,48.598,48.4336,48.5598,10240.3,0
+VCLT.US,D,20110413,000000,48.2692,48.7409,48.2692,48.7301,12487,0
+VCLT.US,D,20110414,000000,48.6744,48.7574,48.5628,48.7517,4619.05,0
+VCLT.US,D,20110415,000000,49.0569,49.1511,48.9072,49.1344,17582.2,0
+VCLT.US,D,20110418,000000,48.8906,49.3516,48.6038,49.1285,18640.7,0
+VCLT.US,D,20110419,000000,49.3516,49.3586,49.2782,49.3586,8757.91,0
+VCLT.US,D,20110420,000000,49.5483,49.5483,49.2735,49.2735,27650.9,0
+VCLT.US,D,20110421,000000,49.3652,49.4583,49.197,49.25,28612.3,0
+VCLT.US,D,20110425,000000,49.3702,49.4065,49.2517,49.3282,16209,0
+VCLT.US,D,20110426,000000,49.379,49.5925,49.379,49.5718,33910.8,0
+VCLT.US,D,20110427,000000,49.5718,49.5718,49.3702,49.3936,29794.4,0
+VCLT.US,D,20110428,000000,49.615,49.6492,49.4711,49.4917,12933.5,0
+VCLT.US,D,20110429,000000,49.7138,49.7912,49.7138,49.7912,15178.2,0
+VCLT.US,D,20110502,000000,49.4984,50.1141,49.4984,49.9585,9850.09,0
+VCLT.US,D,20110503,000000,50.2442,50.2442,49.9731,50.1514,6391.68,0
+VCLT.US,D,20110504,000000,50.3804,50.5076,50.3206,50.4352,49295.4,0
+VCLT.US,D,20110505,000000,50.5047,50.711,50.4381,50.5878,19161.7,0
+VCLT.US,D,20110506,000000,50.4322,50.8345,50.3694,50.6496,45633.7,0
+VCLT.US,D,20110509,000000,50.7209,50.7209,50.5133,50.5849,15028,0
+VCLT.US,D,20110510,000000,50.5018,50.6377,50.2992,50.357,17508.6,0
+VCLT.US,D,20110511,000000,50.1591,50.5103,50.1591,50.5103,16439.9,0
+VCLT.US,D,20110512,000000,50.5213,50.5213,50.0534,50.2668,20376.5,0
+VCLT.US,D,20110513,000000,50.4451,50.6123,50.2638,50.4596,11127.2,0
+VCLT.US,D,20110516,000000,50.6103,50.764,50.5849,50.7288,13663,0
+VCLT.US,D,20110517,000000,50.7004,51.0136,50.7004,50.9754,26457.6,0
+VCLT.US,D,20110518,000000,51.0744,51.0744,50.6496,50.6496,5694.89,0
+VCLT.US,D,20110519,000000,50.2276,50.6837,50.2276,50.6103,17457.5,0
+VCLT.US,D,20110520,000000,50.7199,50.7543,50.4451,50.7385,47629,0
+VCLT.US,D,20110523,000000,50.7074,50.8716,50.675,50.714,28610.3,0
+VCLT.US,D,20110524,000000,50.8238,50.9217,50.6524,50.9217,6247.62,0
+VCLT.US,D,20110525,000000,50.9402,50.9402,50.672,50.7992,140702,0
+VCLT.US,D,20110526,000000,50.9402,51.1018,50.8756,51.1018,39051.9,0
+VCLT.US,D,20110527,000000,51.087,51.087,50.8696,50.9881,40076.7,0
+VCLT.US,D,20110531,000000,51.3337,51.3337,50.8002,51.1555,14528.4,0
+VCLT.US,D,20110601,000000,51.3905,51.5471,51.1575,51.5157,15306.9,0
+VCLT.US,D,20110602,000000,51.1018,51.1575,50.6985,50.7385,104291,0
+VCLT.US,D,20110603,000000,50.7199,50.8325,50.5047,50.6985,15117.9,0
+VCLT.US,D,20110606,000000,50.583,50.6123,50.3784,50.5173,8747.69,0
+VCLT.US,D,20110607,000000,50.5721,50.7288,50.3618,50.7288,14224.9,0
+VCLT.US,D,20110608,000000,50.9696,51.0302,50.8062,50.8883,11688.1,0
+VCLT.US,D,20110609,000000,51.1712,51.1712,50.6876,50.8062,11310,0
+VCLT.US,D,20110610,000000,51.0734,51.1301,50.6809,50.7807,45817.6,0
+VCLT.US,D,20110613,000000,50.6583,50.8854,50.6347,50.6651,19256.7,0
+VCLT.US,D,20110614,000000,50.4381,50.4381,50.121,50.1258,30620,0
+VCLT.US,D,20110615,000000,50.2638,50.7199,50.121,50.7199,8519.85,0
+VCLT.US,D,20110616,000000,50.9167,50.9167,50.5995,50.8168,24920,0
+VCLT.US,D,20110617,000000,50.8413,50.8413,50.6093,50.6837,13027.5,0
+VCLT.US,D,20110620,000000,51.034,51.034,50.6025,50.7679,7020.02,0
+VCLT.US,D,20110621,000000,50.4451,51.0274,50.4451,50.905,871304,0
+VCLT.US,D,20110622,000000,51.0538,51.0615,50.7621,50.8756,16934.4,0
+VCLT.US,D,20110623,000000,51.1272,51.1359,50.7835,50.9607,37169,0
+VCLT.US,D,20110624,000000,51.0029,51.0704,50.8119,50.8119,21875.3,0
+VCLT.US,D,20110627,000000,50.8659,50.8659,50.067,50.3286,58639.8,0
+VCLT.US,D,20110628,000000,50.3098,50.3098,50.0789,50.1337,36111.5,0
+VCLT.US,D,20110629,000000,50.1718,50.2756,49.9086,50.03,23542.7,0
+VCLT.US,D,20110630,000000,50.2316,50.2316,49.6275,50.0642,17228.7,0
+VCLT.US,D,20110701,000000,50.4108,50.4108,49.8538,49.9145,46195.6,0
+VCLT.US,D,20110705,000000,50.122,50.2972,50.0964,50.1865,26241,0
+VCLT.US,D,20110706,000000,50.303,50.6701,50.121,50.2512,32319,0
+VCLT.US,D,20110707,000000,50.4312,50.5028,50.1386,50.5028,43226.6,0
+VCLT.US,D,20110708,000000,50.6846,50.9783,50.6846,50.7904,54408.9,0
+VCLT.US,D,20110711,000000,51.1066,51.2866,50.9187,51.2866,12037.5,0
+VCLT.US,D,20110712,000000,51.4873,51.5069,51.1164,51.3307,26289,0
+VCLT.US,D,20110713,000000,51.178,51.6166,51.1114,51.6166,23340.4,0
+VCLT.US,D,20110714,000000,51.3033,51.4354,51.0096,51.0634,28576.6,0
+VCLT.US,D,20110715,000000,50.8042,50.9754,50.7611,50.8933,10660.2,0
+VCLT.US,D,20110718,000000,50.9187,50.9187,50.4859,50.6035,34056.9,0
+VCLT.US,D,20110719,000000,50.6846,51.5187,50.5213,51.5049,40676.4,0
+VCLT.US,D,20110720,000000,51.5217,51.5217,51.1359,51.2279,30946.9,0
+VCLT.US,D,20110721,000000,50.9911,51.2279,50.7777,51.1653,44017.4,0
+VCLT.US,D,20110722,000000,51.1938,51.2534,50.9754,51.2074,9874.61,0
+VCLT.US,D,20110725,000000,50.8062,51.0029,50.5643,50.7493,34732.2,0
+VCLT.US,D,20110726,000000,51.0225,51.2034,50.8512,51.178,22059.2,0
+VCLT.US,D,20110727,000000,51.0704,51.0763,50.8599,51.0029,12874.2,0
+VCLT.US,D,20110728,000000,51.1359,51.2955,51.041,51.1888,26532.2,0
+VCLT.US,D,20110729,000000,51.3112,52.0482,51.3112,52.0267,32148.4,0
+VCLT.US,D,20110801,000000,52.1872,52.5034,52.0482,52.2528,46034.2,0
+VCLT.US,D,20110802,000000,52.5914,53.4359,52.377,53.4359,66726.4,0
+VCLT.US,D,20110803,000000,53.529,54.2435,53.4576,53.76,1317104,0
+VCLT.US,D,20110804,000000,53.6231,54.3531,53.6231,54.3531,126152,0
+VCLT.US,D,20110805,000000,53.9186,54.8425,53.2902,53.5692,312983,0
+VCLT.US,D,20110808,000000,52.9114,53.6572,52.8919,53.3499,49613.1,0
+VCLT.US,D,20110809,000000,53.4927,55.0374,52.6931,54.2347,101521,0
+VCLT.US,D,20110810,000000,54.7407,54.7701,53.9275,54.4551,79521,0
+VCLT.US,D,20110811,000000,54.0732,54.0732,52.3624,52.5827,89445.7,0
+VCLT.US,D,20110812,000000,53.815,53.815,52.336,53.1707,88859.3,0
+VCLT.US,D,20110815,000000,54.3306,54.3306,52.4818,52.4818,65789.5,0
+VCLT.US,D,20110816,000000,52.5533,53.2089,52.4885,53.0749,87831.4,0
+VCLT.US,D,20110817,000000,53.2834,53.944,53.1493,53.944,47466.6,0
+VCLT.US,D,20110818,000000,54.2043,54.2886,53.2766,53.8159,68441.8,0
+VCLT.US,D,20110819,000000,53.9117,54.4511,53.8688,54.2152,33203.8,0
+VCLT.US,D,20110822,000000,54.492,54.492,53.85,53.8698,61781.4,0
+VCLT.US,D,20110823,000000,53.4459,53.529,52.9711,53.1112,42383.7,0
+VCLT.US,D,20110824,000000,53.2423,53.2423,51.6919,51.7673,49798.1,0
+VCLT.US,D,20110825,000000,52.6501,52.6931,52.3555,52.4885,20637,0
+VCLT.US,D,20110826,000000,52.7089,53.0181,52.0736,52.4034,27881.8,0
+VCLT.US,D,20110829,000000,52.377,52.5159,52.0472,52.5159,26809.1,0
+VCLT.US,D,20110830,000000,53.0181,53.206,52.5384,53.0789,24880.1,0
+VCLT.US,D,20110831,000000,53.6807,53.6807,52.6775,52.6775,39276.7,0
+VCLT.US,D,20110901,000000,54.36,54.36,52.5384,53.3735,47648.4,0
+VCLT.US,D,20110902,000000,54.4363,54.4363,53.6524,54.3092,37094.4,0
+VCLT.US,D,20110906,000000,54.684,55.0314,54.2367,54.4109,32622.5,0
+VCLT.US,D,20110907,000000,55.0668,55.0668,53.7022,54.1419,168999,0
+VCLT.US,D,20110908,000000,54.2572,54.5636,53.7385,54.2063,36793,0
+VCLT.US,D,20110909,000000,54.1789,54.4031,53.9265,54.1664,29554.3,0
+VCLT.US,D,20110912,000000,53.9117,54.2563,53.6553,54.1455,64355.1,0
+VCLT.US,D,20110913,000000,54.3396,54.3396,53.5076,53.6484,23616.3,0
+VCLT.US,D,20110914,000000,53.6142,54.0841,53.5076,54.0517,159433,0
+VCLT.US,D,20110915,000000,53.4301,53.7395,53.2179,53.4558,37698.2,0
+VCLT.US,D,20110916,000000,53.4195,53.7316,53.2588,53.6602,28390.6,0
+VCLT.US,D,20110919,000000,53.9901,54.2112,53.8549,53.8951,37947.5,0
+VCLT.US,D,20110920,000000,54.0683,54.2152,53.943,54.2112,41066.7,0
+VCLT.US,D,20110921,000000,54.2043,55.1067,53.8246,55.0002,65164.3,0
+VCLT.US,D,20110922,000000,55.6078,55.8693,54.961,55.7302,92680.4,0
+VCLT.US,D,20110923,000000,55.1842,55.1842,54.5184,54.734,83877.5,0
+VCLT.US,D,20110926,000000,54.4561,54.5548,54.0841,54.2505,50205.7,0
+VCLT.US,D,20110927,000000,53.3791,53.9723,53.3791,53.718,115455,0
+VCLT.US,D,20110928,000000,53.5379,53.9901,53.4508,53.815,35344.2,0
+VCLT.US,D,20110929,000000,54.0517,54.3834,53.9077,53.9723,41730.8,0
+VCLT.US,D,20110930,000000,54.357,54.5723,53.992,54.4571,48359.5,0
+VCLT.US,D,20111003,000000,54.7564,55.1196,54.459,55.0736,59979.2,0
+VCLT.US,D,20111004,000000,55.3897,55.4063,54.1485,54.2249,229512,0
+VCLT.US,D,20111005,000000,54.2592,54.2592,53.7826,54.0899,200388,0
+VCLT.US,D,20111006,000000,54.2934,54.3122,53.8334,53.8882,48979.7,0
+VCLT.US,D,20111007,000000,53.5937,53.943,53.4115,53.6278,42819.9,0
+VCLT.US,D,20111010,000000,53.7316,53.7316,52.8899,53.3049,51964,0
+VCLT.US,D,20111011,000000,53.7699,53.7699,53.2911,53.5789,46252.8,0
+VCLT.US,D,20111012,000000,53.1033,53.3235,52.7793,52.9457,303913,0
+VCLT.US,D,20111013,000000,53.2588,53.6965,53.2285,53.5115,53675.4,0
+VCLT.US,D,20111014,000000,53.2579,53.722,53.2579,53.6074,72328.3,0
+VCLT.US,D,20111017,000000,53.9077,54.2288,53.6211,54.1465,46608.4,0
+VCLT.US,D,20111018,000000,54.3033,54.6017,53.9958,54.3405,42725.9,0
+VCLT.US,D,20111019,000000,54.3092,54.7564,54.2769,54.6703,301083,0
+VCLT.US,D,20111020,000000,54.6291,55.0794,54.5363,54.7066,159111,0
+VCLT.US,D,20111021,000000,54.8181,55.0109,54.5548,54.7036,83855,0
+VCLT.US,D,20111024,000000,55.0451,55.19,54.8769,55.0393,167652,0
+VCLT.US,D,20111025,000000,55.3838,56.1903,55.0736,55.8174,41898.4,0
+VCLT.US,D,20111026,000000,55.693,56.3469,55.5934,55.8389,90101.6,0
+VCLT.US,D,20111027,000000,56.2089,56.2089,55.0451,55.2753,73456.3,0
+VCLT.US,D,20111028,000000,55.1401,55.2967,54.7603,55.1331,29551.3,0
+VCLT.US,D,20111031,000000,55.3662,56.3029,55.3662,56.3029,65099.9,0
+VCLT.US,D,20111101,000000,57.1975,57.2054,56.297,57.2054,83035.6,0
+VCLT.US,D,20111102,000000,56.1727,57.2073,56.1727,57.1526,74090.8,0
+VCLT.US,D,20111103,000000,56.9175,56.9969,56.5701,56.5701,73809.8,0
+VCLT.US,D,20111104,000000,56.3303,56.5662,56.2647,56.4898,39192.9,0
+VCLT.US,D,20111107,000000,56.488,57.0282,56.3117,56.5349,50597,0
+VCLT.US,D,20111108,000000,56.4086,56.7551,55.8928,55.9936,71578.4,0
+VCLT.US,D,20111109,000000,56.1659,56.4312,55.9104,56.2353,70824.4,0
+VCLT.US,D,20111110,000000,55.6482,56.3352,55.147,55.7088,76307.8,0
+VCLT.US,D,20111111,000000,55.5914,55.797,55.3093,55.4259,30860,0
+VCLT.US,D,20111114,000000,55.6452,55.8721,55.4709,55.6313,42734.1,0
+VCLT.US,D,20111115,000000,55.5804,55.8124,55.233,55.3897,54237.3,0
+VCLT.US,D,20111116,000000,55.4933,55.4933,55.1842,55.4298,26065.3,0
+VCLT.US,D,20111117,000000,55.0186,55.6012,55.0186,55.3995,97313.7,0
+VCLT.US,D,20111118,000000,55.5406,55.5406,55.147,55.4317,30418.7,0
+VCLT.US,D,20111121,000000,55.4709,55.4709,55.145,55.1665,76590.8,0
+VCLT.US,D,20111122,000000,55.0186,55.1401,54.7036,55.0109,259130,0
+VCLT.US,D,20111123,000000,55.1331,55.5316,55.0853,55.5227,67886,0
+VCLT.US,D,20111125,000000,55.6158,56.0905,54.859,54.859,88259.5,0
+VCLT.US,D,20111128,000000,54.3699,54.9648,54.0674,54.9053,45611.2,0
+VCLT.US,D,20111129,000000,54.6614,54.8974,54.3287,54.5138,57177.7,0
+VCLT.US,D,20111130,000000,54.5254,54.5636,54.1261,54.4561,90146.6,0
+VCLT.US,D,20111201,000000,54.4296,55.0314,53.806,54.2572,59625.7,0
+VCLT.US,D,20111202,000000,54.2837,55.1038,54.2053,55.0314,86108.9,0
+VCLT.US,D,20111205,000000,55.1851,55.4524,54.7995,55.3056,127835,0
+VCLT.US,D,20111206,000000,55.3065,55.5462,54.9424,55.0334,46555.2,0
+VCLT.US,D,20111207,000000,55.1077,55.2488,54.7818,55.2263,64162,0
+VCLT.US,D,20111208,000000,55.0744,55.4161,54.9806,55.3937,39451.4,0
+VCLT.US,D,20111209,000000,55.4221,55.4221,54.6547,54.6673,60277.5,0
+VCLT.US,D,20111212,000000,54.9404,54.9922,54.7389,54.7995,33900.6,0
+VCLT.US,D,20111213,000000,54.7857,55.6911,54.7603,55.3564,79321.8,0
+VCLT.US,D,20111214,000000,55.5346,56.2911,55.4749,56.069,640966,0
+VCLT.US,D,20111215,000000,55.9653,56.0905,55.376,56.0228,57979.7,0
+VCLT.US,D,20111216,000000,56.298,56.5055,56.0436,56.4371,105566,0
+VCLT.US,D,20111219,000000,56.5182,56.9752,56.3948,56.9303,64032.2,0
+VCLT.US,D,20111220,000000,56.4077,56.6062,55.9908,56.1717,125706,0
+VCLT.US,D,20111221,000000,55.8693,56.1188,55.6276,55.6276,57582.3,0
+VCLT.US,D,20111222,000000,56.0093,56.1051,55.8233,55.9779,32014.6,0
+VCLT.US,D,20111223,000000,55.7616,55.93,55.6588,55.8359,34031.4,0
+VCLT.US,D,20111227,000000,55.654,55.9954,55.4993,55.9574,51363.3,0
+VCLT.US,D,20111228,000000,56.069,56.4242,55.9653,56.2696,46978.2,0
+VCLT.US,D,20111229,000000,56.619,56.8979,56.2911,56.8343,71348.5,0
+VCLT.US,D,20111230,000000,56.9431,57.08,56.7591,56.8157,44450.5,0
+VCLT.US,D,20120103,000000,56.6837,56.8979,56.3654,56.6131,47005.8,0
+VCLT.US,D,20120104,000000,56.7023,56.7023,56.2069,56.3518,77370.4,0
+VCLT.US,D,20120105,000000,56.3597,56.6709,56.2119,56.298,45010.4,0
+VCLT.US,D,20120106,000000,56.4536,56.619,56.3214,56.6131,36874.7,0
+VCLT.US,D,20120109,000000,56.5721,56.9029,56.5514,56.5769,65789.5,0
+VCLT.US,D,20120110,000000,56.3597,56.7237,56.3597,56.5769,61374.8,0
+VCLT.US,D,20120111,000000,56.7453,57.0224,56.5269,57.0154,145784,0
+VCLT.US,D,20120112,000000,57.0018,57.0643,56.4302,56.4302,384342,0
+VCLT.US,D,20120113,000000,56.987,57.3248,56.9029,57.0643,75169.7,0
+VCLT.US,D,20120117,000000,57.1163,57.3344,57.0819,57.3344,101670,0
+VCLT.US,D,20120118,000000,57.3238,57.3532,57.0214,57.1143,197678,0
+VCLT.US,D,20120119,000000,57.0282,57.0546,56.619,56.8461,98713.4,0
+VCLT.US,D,20120120,000000,56.6122,56.9342,56.5124,56.5769,57970.6,0
+VCLT.US,D,20120123,000000,56.3518,56.4096,56.0984,56.2647,60559.5,0
+VCLT.US,D,20120124,000000,56.3597,56.4321,56.0218,56.3518,102949,0
+VCLT.US,D,20120125,000000,56.2422,56.9203,56.16,56.344,61245.1,0
+VCLT.US,D,20120126,000000,56.9146,57.0154,56.5926,57.0094,144234,0
+VCLT.US,D,20120127,000000,57.0154,57.1328,56.7169,57.1045,56045.7,0
+VCLT.US,D,20120130,000000,57.4706,57.6329,57.3687,57.4039,66534.3,0
+VCLT.US,D,20120131,000000,57.4726,57.818,57.3618,57.7543,78837.5,0
+VCLT.US,D,20120201,000000,57.8121,57.8121,57.3971,57.4568,88858.2,0
+VCLT.US,D,20120202,000000,57.5479,57.7025,57.4109,57.591,51559.5,0
+VCLT.US,D,20120203,000000,56.9283,57.3541,56.8295,57.3414,117975,0
+VCLT.US,D,20120206,000000,57.218,57.8435,57.0154,57.818,3982247,0
+VCLT.US,D,20120207,000000,57.3815,57.4383,57.1055,57.3208,605844,0
+VCLT.US,D,20120208,000000,57.4598,57.5811,57.3512,57.5596,162427,0
+VCLT.US,D,20120209,000000,57.3344,57.4812,56.8401,57.1985,175888,0
+VCLT.US,D,20120210,000000,57.266,57.4383,57.1602,57.4177,173858,0
+VCLT.US,D,20120213,000000,57.4109,57.5675,57.305,57.5116,141119,0
+VCLT.US,D,20120214,000000,57.6329,57.7817,57.5166,57.583,214878,0
+VCLT.US,D,20120215,000000,57.7388,57.9031,57.6262,57.7173,92479.1,0
+VCLT.US,D,20120216,000000,57.5166,57.5264,57.1641,57.1641,150384,0
+VCLT.US,D,20120217,000000,57.2269,57.4598,57.1563,57.4245,90064.8,0
+VCLT.US,D,20120221,000000,57.218,57.4647,57.0556,57.0556,101917,0
+VCLT.US,D,20120222,000000,57.5518,57.7603,57.3278,57.685,74909.1,0
+VCLT.US,D,20120223,000000,57.6633,57.952,57.3482,57.8346,60369.5,0
+VCLT.US,D,20120224,000000,58.0696,58.372,57.8876,58.2918,99762.7,0
+VCLT.US,D,20120227,000000,58.2918,58.6335,58.2918,58.5314,53659,0
+VCLT.US,D,20120228,000000,58.9112,58.9573,58.5314,58.6225,195172,0
+VCLT.US,D,20120229,000000,58.9289,58.9398,58.3514,58.4905,91414.5,0
+VCLT.US,D,20120301,000000,58.2672,58.4483,58.0422,58.3456,206237,0
+VCLT.US,D,20120302,000000,58.5354,58.5991,58.3192,58.4796,103852,0
+VCLT.US,D,20120305,000000,58.4424,58.5657,58.0969,58.1223,121170,0
+VCLT.US,D,20120306,000000,58.3484,58.3484,58.0989,58.143,85069.8,0
+VCLT.US,D,20120307,000000,57.9246,58.1303,57.9081,57.9305,75356.6,0
+VCLT.US,D,20120308,000000,57.8161,57.8395,57.6027,57.6586,101586,0
+VCLT.US,D,20120309,000000,57.5518,57.6516,57.3384,57.6516,100317,0
+VCLT.US,D,20120312,000000,57.8757,57.8757,57.6643,57.7289,120673,0
+VCLT.US,D,20120313,000000,57.4598,57.4872,57.0174,57.0359,164350,0
+VCLT.US,D,20120314,000000,56.857,56.857,56.0445,56.0925,197622,0
+VCLT.US,D,20120315,000000,55.9574,56.3479,55.9574,56.0651,158371,0
+VCLT.US,D,20120316,000000,55.931,56.3636,55.9006,56.3636,92565.9,0
+VCLT.US,D,20120319,000000,56.3323,56.3557,55.3838,55.464,1916136,0
+VCLT.US,D,20120320,000000,55.3956,55.7547,55.1255,55.4455,145266,0
+VCLT.US,D,20120321,000000,55.5169,55.9917,55.5169,55.9095,84042,0
+VCLT.US,D,20120322,000000,56.1972,56.1972,55.9408,56.1071,136724,0
+VCLT.US,D,20120323,000000,56.1286,56.4566,56.1286,56.4302,156140,0
+VCLT.US,D,20120326,000000,56.6122,56.6122,56.1208,56.487,136424,0
+VCLT.US,D,20120327,000000,56.487,56.7639,56.3928,56.7591,168277,0
+VCLT.US,D,20120328,000000,56.6346,56.9029,56.5573,56.6405,121084,0
+VCLT.US,D,20120329,000000,56.7708,56.9029,56.7111,56.7708,96786.5,0
+VCLT.US,D,20120330,000000,57.1163,57.1163,56.1865,56.3009,116987,0
+VCLT.US,D,20120402,000000,56.4654,56.7551,56.2891,56.5055,84206.5,0
+VCLT.US,D,20120403,000000,56.6405,56.7531,55.924,55.924,99949.7,0
+VCLT.US,D,20120404,000000,56.4222,56.4222,55.972,56.2911,75955.3,0
+VCLT.US,D,20120405,000000,56.6062,56.6062,56.1932,56.4272,74182.7,0
+VCLT.US,D,20120409,000000,56.9372,57.1641,56.9372,57.1083,61662.9,0
+VCLT.US,D,20120410,000000,57.1741,57.5351,57.1741,57.4119,93051.2,0
+VCLT.US,D,20120411,000000,57.1026,57.1896,56.9705,57.1083,159502,0
+VCLT.US,D,20120412,000000,56.9646,57.1367,56.8187,56.8441,78378.8,0
+VCLT.US,D,20120413,000000,57.2777,57.4049,57.0996,57.3414,74999,0
+VCLT.US,D,20120416,000000,57.4452,57.6104,57.3324,57.4509,158637,0
+VCLT.US,D,20120417,000000,57.314,57.4462,57.2299,57.3268,179315,0
+VCLT.US,D,20120418,000000,57.4452,57.4452,57.2299,57.313,109681,0
+VCLT.US,D,20120419,000000,57.4921,57.5235,57.3258,57.4158,104680,0
+VCLT.US,D,20120420,000000,57.218,57.4598,57.1133,57.4509,79818.3,0
+VCLT.US,D,20120423,000000,57.6682,57.6682,57.3492,57.3492,170226,0
+VCLT.US,D,20120424,000000,57.3697,57.4363,57.1602,57.1602,179505,0
+VCLT.US,D,20120425,000000,57.2592,57.3893,56.9705,57.1026,99626.8,0
+VCLT.US,D,20120426,000000,57.4793,57.4793,57.1691,57.4158,87092.8,0
+VCLT.US,D,20120427,000000,57.2592,57.5245,57.2592,57.4452,107519,0
+VCLT.US,D,20120430,000000,57.6104,57.6604,57.3678,57.5645,98281.3,0
+VCLT.US,D,20120501,000000,57.5655,57.6888,57.2944,57.5782,260284,0
+VCLT.US,D,20120502,000000,57.8346,57.8847,57.6869,57.8847,64435.8,0
+VCLT.US,D,20120503,000000,57.7573,58.0098,57.7407,57.8543,196028,0
+VCLT.US,D,20120504,000000,58.094,58.2271,58.047,58.1753,77351,0
+VCLT.US,D,20120507,000000,58.2379,58.2995,58.0558,58.2526,80699,0
+VCLT.US,D,20120508,000000,58.372,58.51,58.2193,58.3329,111302,0
+VCLT.US,D,20120509,000000,58.5198,58.5198,58.0989,58.3094,54770.6,0
+VCLT.US,D,20120510,000000,58.1957,58.3563,57.9189,58.3563,100544,0
+VCLT.US,D,20120511,000000,58.4562,58.5267,58.2721,58.51,86861.9,0
+VCLT.US,D,20120514,000000,58.6589,58.8712,58.5677,58.7087,77778,0
+VCLT.US,D,20120515,000000,58.7644,58.7713,58.5608,58.7713,116007,0
+VCLT.US,D,20120516,000000,58.4856,58.7713,58.4004,58.7204,64581.9,0
+VCLT.US,D,20120517,000000,58.5551,59.0071,58.4493,59.0071,65230.7,0
+VCLT.US,D,20120518,000000,58.7204,58.8341,58.3456,58.7782,312793,0
+VCLT.US,D,20120521,000000,58.7087,58.8849,58.5334,58.6843,119536,0
+VCLT.US,D,20120522,000000,58.2909,58.3172,58.0402,58.0892,117221,0
+VCLT.US,D,20120523,000000,58.1273,58.5873,58.1273,58.3329,116450,0
+VCLT.US,D,20120524,000000,58.2595,58.2595,57.9923,58.1352,69073.2,0
+VCLT.US,D,20120525,000000,58.1381,58.4483,58.1176,58.4199,82096.7,0
+VCLT.US,D,20120529,000000,58.4131,58.5003,58.2047,58.2457,88121.6,0
+VCLT.US,D,20120530,000000,58.6646,58.9005,58.6589,58.8497,144548,0
+VCLT.US,D,20120531,000000,59.154,59.433,58.9436,59.2588,179065,0
+VCLT.US,D,20120601,000000,59.4359,59.8832,59.342,59.8832,110632,0
+VCLT.US,D,20120604,000000,59.6179,59.7364,59.4388,59.5651,135509,0
+VCLT.US,D,20120605,000000,59.3547,59.3547,59.1081,59.1433,116871,0
+VCLT.US,D,20120606,000000,59.339,59.339,58.6589,58.6589,68143.5,0
+VCLT.US,D,20120607,000000,58.6589,58.9583,58.5257,58.9524,159280,0
+VCLT.US,D,20120608,000000,59.2618,59.3575,58.6509,58.7146,126204,0
+VCLT.US,D,20120611,000000,58.4346,59.112,58.4346,58.9289,45757.3,0
+VCLT.US,D,20120612,000000,58.6344,58.8781,58.4679,58.6285,138836,0
+VCLT.US,D,20120613,000000,58.6959,59.1052,58.5667,59.0474,92972.6,0
+VCLT.US,D,20120614,000000,59.0043,59.1052,58.7987,58.9827,105062,0
+VCLT.US,D,20120615,000000,59.342,59.4799,59.1462,59.3704,299295,0
+VCLT.US,D,20120618,000000,59.6033,59.6179,59.1648,59.5905,267603,0
+VCLT.US,D,20120619,000000,59.4868,59.572,59.248,59.3507,117102,0
+VCLT.US,D,20120620,000000,59.2087,59.4653,58.9692,59.4653,197496,0
+VCLT.US,D,20120621,000000,59.6826,59.9116,59.5016,59.5016,133940,0
+VCLT.US,D,20120622,000000,59.6551,59.6727,59.3744,59.4428,102158,0
+VCLT.US,D,20120625,000000,59.7688,60.0104,59.6337,60.0104,133483,0
+VCLT.US,D,20120626,000000,59.6737,59.9066,59.6102,59.7824,89098.3,0
+VCLT.US,D,20120627,000000,59.8226,59.9714,59.6179,59.9116,115937,0
+VCLT.US,D,20120628,000000,60.076,60.1426,59.9763,60.0017,193244,0
+VCLT.US,D,20120629,000000,59.6219,59.9635,59.5573,59.8441,102791,0
+VCLT.US,D,20120702,000000,60.0682,60.638,59.8773,60.3071,192616,0
+VCLT.US,D,20120703,000000,60.3071,60.4597,60.1239,60.2042,121437,0
+VCLT.US,D,20120705,000000,60.2659,60.5136,60.0565,60.4988,401717,0
+VCLT.US,D,20120706,000000,60.8014,60.8218,60.5058,60.6749,181346,0
+VCLT.US,D,20120709,000000,60.8092,61.0694,60.6681,61.0372,127589,0
+VCLT.US,D,20120710,000000,61.002,61.1978,60.9492,61.1516,150213,0
+VCLT.US,D,20120711,000000,61.2661,61.3387,61.0372,61.1694,310805,0
+VCLT.US,D,20120712,000000,61.3789,61.6646,61.2301,61.6461,187134,0
+VCLT.US,D,20120713,000000,61.5364,61.7291,61.3691,61.7234,182446,0
+VCLT.US,D,20120716,000000,62.014,62.0541,61.8329,61.8329,172445,0
+VCLT.US,D,20120717,000000,61.9905,62.0755,61.8192,61.8691,202050,0
+VCLT.US,D,20120718,000000,62.199,62.4105,62.199,62.3625,128242,0
+VCLT.US,D,20120719,000000,66.3549,66.3549,62.3429,62.3625,159392,0
+VCLT.US,D,20120720,000000,62.6297,62.8978,62.5846,62.8344,171630,0
+VCLT.US,D,20120723,000000,62.8636,63.032,62.5728,62.7255,136584,0
+VCLT.US,D,20120724,000000,62.5368,63.126,62.3429,63.0799,147496,0
+VCLT.US,D,20120725,000000,63.1043,63.395,63.0113,63.395,228902,0
+VCLT.US,D,20120726,000000,63.3315,63.5214,63.1396,63.2826,175609,0
+VCLT.US,D,20120727,000000,62.9917,62.9917,61.9591,62.429,196419,0
+VCLT.US,D,20120730,000000,62.5425,63.0162,62.5014,62.9821,120250,0
+VCLT.US,D,20120731,000000,63.2649,63.3295,62.6581,63.0857,87130.6,0
+VCLT.US,D,20120801,000000,63.0857,63.0857,62.5632,62.705,134811,0
+VCLT.US,D,20120802,000000,63.3021,63.4156,62.6229,62.6229,197950,0
+VCLT.US,D,20120803,000000,62.5632,62.5632,62.0169,62.246,132957,0
+VCLT.US,D,20120806,000000,62.6229,62.7305,62.4153,62.5552,124852,0
+VCLT.US,D,20120807,000000,61.9543,61.9983,61.7185,61.9182,159282,0
+VCLT.US,D,20120808,000000,62.1169,62.1169,61.7565,61.8016,84589.6,0
+VCLT.US,D,20120809,000000,61.7301,61.873,61.4326,61.7958,232013,0
+VCLT.US,D,20120810,000000,62.2303,62.2303,61.8907,62.0491,81840.3,0
+VCLT.US,D,20120813,000000,62.1529,62.1804,61.7762,61.7762,162485,0
+VCLT.US,D,20120814,000000,61.507,61.5648,61.3054,61.4433,346819,0
+VCLT.US,D,20120815,000000,61.0734,61.0734,60.6361,60.6654,307211,0
+VCLT.US,D,20120816,000000,60.7123,60.8601,60.2464,60.3599,334828,0
+VCLT.US,D,20120817,000000,60.6515,60.8924,60.5242,60.7924,242051,0
+VCLT.US,D,20120820,000000,60.7466,60.9482,60.6017,60.8601,312518,0
+VCLT.US,D,20120821,000000,60.6417,61.0304,60.4968,61.0156,501780,0
+VCLT.US,D,20120822,000000,61.507,61.7694,61.2838,61.7694,173673,0
+VCLT.US,D,20120823,000000,61.8212,61.9856,61.8016,61.8769,221396,0
+VCLT.US,D,20120824,000000,62.2147,62.2147,61.8585,61.9013,99477.7,0
+VCLT.US,D,20120827,000000,62.2518,62.2518,62.0307,62.1687,152943,0
+VCLT.US,D,20120828,000000,62.2607,62.4025,62.1667,62.2792,162028,0
+VCLT.US,D,20120829,000000,62.1804,62.202,61.9924,62.202,114986,0
+VCLT.US,D,20120830,000000,62.426,62.426,62.2244,62.2675,133115,0
+VCLT.US,D,20120831,000000,62.2851,62.984,62.2441,62.984,196964,0
+VCLT.US,D,20120904,000000,62.9537,62.9537,62.2441,62.706,337202,0
+VCLT.US,D,20120905,000000,62.474,62.7011,62.4456,62.5632,217635,0
+VCLT.US,D,20120906,000000,62.4593,62.4593,61.6577,61.6685,1644756,0
+VCLT.US,D,20120907,000000,62.4085,62.5425,61.7145,61.8172,155173,0
+VCLT.US,D,20120910,000000,61.7331,61.9974,61.6646,61.8555,777068,0
+VCLT.US,D,20120911,000000,61.8633,61.965,61.6754,61.8555,137941,0
+VCLT.US,D,20120912,000000,61.5393,61.6431,61.4473,61.6207,457361,0
+VCLT.US,D,20120913,000000,61.8995,62.098,61.0509,61.6841,265871,0
+VCLT.US,D,20120914,000000,61.3142,61.3142,60.6918,60.8601,315224,0
+VCLT.US,D,20120917,000000,61.1714,61.6685,61.1242,61.6283,241445,0
+VCLT.US,D,20120918,000000,61.8995,62.0228,61.6999,61.8388,455112,0
+VCLT.US,D,20120919,000000,62.1275,62.2666,61.9739,62.2205,183495,0
+VCLT.US,D,20120920,000000,62.4857,62.4857,62.0404,62.2078,155054,0
+VCLT.US,D,20120921,000000,62.0092,62.2441,61.8446,62.2284,140866,0
+VCLT.US,D,20120924,000000,62.4143,62.5691,62.2538,62.479,103736,0
+VCLT.US,D,20120925,000000,62.5503,62.7559,62.3105,62.706,82925.3,0
+VCLT.US,D,20120926,000000,62.8459,62.984,62.6433,62.9204,107392,0
+VCLT.US,D,20120927,000000,62.9204,62.9986,62.6933,62.7442,114750,0
+VCLT.US,D,20120928,000000,63.0133,63.21,62.7795,62.9782,105802,0
+VCLT.US,D,20121001,000000,63.0574,63.2512,62.8391,63.2512,178441,0
+VCLT.US,D,20121002,000000,63.3383,63.3882,63.163,63.3001,218880,0
+VCLT.US,D,20121003,000000,63.0828,63.4274,63.0456,63.2816,385209,0
+VCLT.US,D,20121004,000000,63.1562,63.4508,63.035,63.0574,993667,0
+VCLT.US,D,20121005,000000,62.8646,62.8842,62.6805,62.7726,285473,0
+VCLT.US,D,20121008,000000,62.9927,63.0957,62.7726,62.9782,75175.8,0
+VCLT.US,D,20121009,000000,63.0066,63.3275,62.9782,63.1914,208283,0
+VCLT.US,D,20121010,000000,63.0574,63.7612,63.025,63.722,498685,0
+VCLT.US,D,20121011,000000,63.3383,63.9774,63.2816,63.9717,102856,0
+VCLT.US,D,20121012,000000,64.233,64.5148,64.1175,64.3052,168564,0
+VCLT.US,D,20121015,000000,64.6087,64.6087,64.1508,64.2534,279193,0
+VCLT.US,D,20121016,000000,64.1643,64.2096,63.9774,64.1389,725769,0
+VCLT.US,D,20121017,000000,64.0931,64.0931,63.1855,63.4978,4810348,0
+VCLT.US,D,20121018,000000,63.5478,63.715,63.1505,63.2668,395984,0
+VCLT.US,D,20121019,000000,63.17,63.53,63.0133,63.3686,285733,0
+VCLT.US,D,20121022,000000,63.3216,63.5095,63.1347,63.1347,241140,0
+VCLT.US,D,20121023,000000,63.3756,63.4851,63.2668,63.4146,171864,0
+VCLT.US,D,20121024,000000,63.4636,63.4851,63.2816,63.3275,1057732,0
+VCLT.US,D,20121025,000000,63.0182,63.2512,62.8344,63.0133,691912,0
+VCLT.US,D,20121026,000000,63.17,63.353,62.9419,63.353,376855,0
+VCLT.US,D,20121031,000000,63.767,63.9206,63.538,63.8013,120745,0
+VCLT.US,D,20121101,000000,63.767,63.767,63.5565,63.6799,103576,0
+VCLT.US,D,20121102,000000,63.6358,63.6358,63.2981,63.5527,89024.8,0
+VCLT.US,D,20121105,000000,63.5997,63.8091,63.5997,63.6642,484795,0
+VCLT.US,D,20121106,000000,63.496,63.5272,63.2307,63.2307,342231,0
+VCLT.US,D,20121107,000000,63.7719,64.0342,63.3775,63.5272,307952,0
+VCLT.US,D,20121108,000000,63.7338,63.8159,63.3482,63.8091,224809,0
+VCLT.US,D,20121109,000000,64.1498,64.1498,63.2472,63.8091,94410.1,0
+VCLT.US,D,20121112,000000,63.4997,63.8003,63.4997,63.6554,104156,0
+VCLT.US,D,20121113,000000,64.1036,64.1105,63.7044,63.8091,145832,0
+VCLT.US,D,20121114,000000,63.5997,63.6554,63.3656,63.404,369156,0
+VCLT.US,D,20121115,000000,63.3736,63.3775,63.166,63.3305,235317,0
+VCLT.US,D,20121116,000000,63.404,63.4342,63.1591,63.2776,73690.2,0
+VCLT.US,D,20121119,000000,63.2776,63.4607,63.166,63.4607,221613,0
+VCLT.US,D,20121120,000000,63.4185,63.496,63.1171,63.1739,268150,0
+VCLT.US,D,20121121,000000,63.126,63.1808,63.0663,63.1475,159909,0
+VCLT.US,D,20121123,000000,63.1525,63.2532,63.126,63.1739,105284,0
+VCLT.US,D,20121126,000000,63.4743,63.4851,63.2403,63.2923,113514,0
+VCLT.US,D,20121127,000000,63.4342,63.4607,63.3353,63.3578,334123,0
+VCLT.US,D,20121128,000000,63.6358,63.6358,63.2532,63.3197,346016,0
+VCLT.US,D,20121129,000000,63.3736,63.5439,63.2307,63.4469,665642,0
+VCLT.US,D,20121130,000000,63.6222,63.6417,63.2972,63.3295,138955,0
+VCLT.US,D,20121203,000000,63.0574,63.402,62.9488,63.402,123262,0
+VCLT.US,D,20121204,000000,63.5614,63.5752,63.402,63.5115,76418.2,0
+VCLT.US,D,20121205,000000,63.6966,63.7719,63.5262,63.7338,275742,0
+VCLT.US,D,20121206,000000,63.8413,63.9274,63.6476,63.8003,284549,0
+VCLT.US,D,20121207,000000,63.4332,63.5184,63.2443,63.2893,105729,0
+VCLT.US,D,20121210,000000,63.3472,63.5565,63.3412,63.5565,114713,0
+VCLT.US,D,20121211,000000,63.4107,63.4107,63.17,63.2572,134388,0
+VCLT.US,D,20121212,000000,63.2278,63.2522,62.7696,62.8069,157326,0
+VCLT.US,D,20121213,000000,62.7354,62.8391,62.5523,62.6913,203574,0
+VCLT.US,D,20121214,000000,62.9204,63.0574,62.798,62.9125,289442,0
+VCLT.US,D,20121217,000000,62.986,62.986,62.519,62.5239,128715,0
+VCLT.US,D,20121218,000000,62.427,62.518,61.972,62.1569,218121,0
+VCLT.US,D,20121219,000000,62.199,62.5288,62.199,62.3028,298079,0
+VCLT.US,D,20121220,000000,62.4653,62.5866,62.3957,62.481,132134,0
+VCLT.US,D,20121221,000000,62.5738,62.8694,62.5738,62.6913,96408.5,0
+VCLT.US,D,20121224,000000,62.3527,62.4964,62.3351,62.3761,141555,0
+VCLT.US,D,20121226,000000,62.4964,62.6257,62.4035,62.4554,178555,0
+VCLT.US,D,20121227,000000,62.5807,62.9996,62.5807,62.8538,127287,0
+VCLT.US,D,20121228,000000,63.1073,63.1779,62.9556,63.1405,167209,0
+VCLT.US,D,20121231,000000,63.0389,63.0828,62.4633,62.5738,175737,0
+VCLT.US,D,20130102,000000,62.5807,62.5807,62.1569,62.3028,176482,0
+VCLT.US,D,20130103,000000,62.2333,62.2949,61.7565,61.7624,234114,0
+VCLT.US,D,20130104,000000,61.6764,62.1413,61.5893,62.1413,184799,0
+VCLT.US,D,20130107,000000,61.9103,62.291,61.9103,62.291,145937,0
+VCLT.US,D,20130108,000000,62.427,62.5378,62.291,62.3252,207925,0
+VCLT.US,D,20130109,000000,62.4476,62.4476,62.1911,62.2851,164124,0
+VCLT.US,D,20130110,000000,62.1716,62.3899,62.0443,62.2587,128849,0
+VCLT.US,D,20130111,000000,62.0111,62.5906,61.9875,62.5906,216180,0
+VCLT.US,D,20130114,000000,62.4554,62.6767,62.291,62.3409,146462,0
+VCLT.US,D,20130115,000000,62.4095,62.6257,62.3527,62.427,190036,0
+VCLT.US,D,20130116,000000,62.4877,62.5662,62.291,62.291,138630,0
+VCLT.US,D,20130117,000000,62.2078,62.2127,61.9337,62.0679,135514,0
+VCLT.US,D,20130118,000000,62.1129,62.3957,62.1049,62.3409,136320,0
+VCLT.US,D,20130122,000000,62.2333,62.5114,62.1911,62.5114,86506.3,0
+VCLT.US,D,20130123,000000,62.5114,62.6051,62.4623,62.5523,111092,0
+VCLT.US,D,20130124,000000,62.2949,62.4339,62.1169,62.3252,359407,0
+VCLT.US,D,20130125,000000,62.1049,62.1049,61.7086,61.8476,287516,0
+VCLT.US,D,20130128,000000,61.4072,61.6764,61.3211,61.4952,312196,0
+VCLT.US,D,20130129,000000,61.6431,61.6431,61.3045,61.4336,349503,0
+VCLT.US,D,20130130,000000,61.2545,61.2545,61.0324,61.1879,183005,0
+VCLT.US,D,20130131,000000,61.3769,61.3925,61.0215,61.1526,95428.7,0
+VCLT.US,D,20130201,000000,61.4433,61.6147,60.8024,60.8024,225706,0
+VCLT.US,D,20130204,000000,60.999,61.1155,60.7524,60.9452,401237,0
+VCLT.US,D,20130205,000000,60.765,60.9392,60.6407,60.7386,716154,0
+VCLT.US,D,20130206,000000,60.9452,61.1232,60.863,61.1155,284692,0
+VCLT.US,D,20130207,000000,61.1655,61.3601,60.999,60.999,182723,0
+VCLT.US,D,20130208,000000,61.0871,61.2271,60.9452,61.1232,85017.7,0
+VCLT.US,D,20130211,000000,61.1087,61.2868,61.1087,61.2007,94187.4,0
+VCLT.US,D,20130212,000000,61.0294,61.2075,61.0294,61.0694,59730.9,0
+VCLT.US,D,20130213,000000,60.8131,60.9452,60.7476,60.8766,171892,0
+VCLT.US,D,20130214,000000,61.0137,61.1889,60.9392,61.1155,102319,0
+VCLT.US,D,20130215,000000,61.0793,61.2652,61.041,61.1232,230362,0
+VCLT.US,D,20130219,000000,61.1526,61.279,61.0871,61.1714,408326,0
+VCLT.US,D,20130220,000000,61.1655,61.4433,61.1038,61.4384,507432,0
+VCLT.US,D,20130221,000000,61.6577,61.8505,61.5804,61.6577,386878,0
+VCLT.US,D,20130222,000000,61.8007,61.8956,61.7489,61.8594,77427.6,0
+VCLT.US,D,20130225,000000,61.3426,62.4163,61.2271,62.1804,328296,0
+VCLT.US,D,20130226,000000,62.1736,62.484,62.0611,62.3282,101944,0
+VCLT.US,D,20130227,000000,62.6727,62.6727,62.1578,62.3282,109467,0
+VCLT.US,D,20130228,000000,62.4506,62.4506,62.0679,62.2137,60985.6,0
+VCLT.US,D,20130301,000000,62.5054,62.5945,62.2968,62.5886,346111,0
+VCLT.US,D,20130304,000000,62.5767,62.5767,61.9749,61.9749,686636,0
+VCLT.US,D,20130305,000000,61.9083,62.0679,61.8927,62.0511,74451.4,0
+VCLT.US,D,20130306,000000,61.8046,61.9172,61.7449,61.7674,139392,0
+VCLT.US,D,20130307,000000,61.603,61.603,61.3387,61.3631,591962,0
+VCLT.US,D,20130308,000000,61.1175,61.2223,60.9805,60.9921,208144,0
+VCLT.US,D,20130311,000000,60.9746,61.0674,60.766,60.7818,373116,0
+VCLT.US,D,20130312,000000,61.0235,61.0235,60.8502,60.8776,443460,0
+VCLT.US,D,20130313,000000,60.7053,60.8992,60.7053,60.7954,189860,0
+VCLT.US,D,20130314,000000,60.7875,60.8708,60.7093,60.768,89984.1,0
+VCLT.US,D,20130315,000000,60.7476,60.9128,60.7476,60.8367,261909,0
+VCLT.US,D,20130318,000000,61.1262,61.1556,60.9921,61.0509,428896,0
+VCLT.US,D,20130319,000000,61.1595,61.371,61.1292,61.2633,853297,0
+VCLT.US,D,20130320,000000,61.0881,61.1978,60.8288,60.8288,200299,0
+VCLT.US,D,20130321,000000,61.0704,61.1714,60.9676,61.1664,91751.7,0
+VCLT.US,D,20130322,000000,61.3955,61.3955,61.0881,61.2965,112829,0
+VCLT.US,D,20130325,000000,61.1949,61.3054,61.043,61.0744,180946,0
+VCLT.US,D,20130326,000000,61.2103,61.4139,60.8924,61.3123,639177,0
+VCLT.US,D,20130327,000000,61.5177,61.7321,61.3875,61.5569,138271,0
+VCLT.US,D,20130328,000000,61.4903,61.598,61.4129,61.5295,141374,0
+VCLT.US,D,20130401,000000,61.4072,61.7253,61.4072,61.6313,87275.6,0
+VCLT.US,D,20130402,000000,61.6811,61.6811,61.5168,61.5168,262524,0
+VCLT.US,D,20130403,000000,61.6097,61.9406,61.6097,61.7595,792558,0
+VCLT.US,D,20130404,000000,62.1139,62.3155,61.9611,62.2626,7818803,0
+VCLT.US,D,20130405,000000,63.1013,63.2687,62.9018,63.163,1259328,0
+VCLT.US,D,20130408,000000,63.392,63.442,63.0106,63.0485,1625968,0
+VCLT.US,D,20130409,000000,63.0867,63.2522,62.9683,63.0485,174268,0
+VCLT.US,D,20130410,000000,62.7862,63.031,62.6777,62.6777,435045,0
+VCLT.US,D,20130411,000000,62.7158,62.9438,62.7158,62.8939,78752.7,0
+VCLT.US,D,20130412,000000,63.1552,63.405,63.1552,63.392,402400,0
+VCLT.US,D,20130415,000000,63.4342,63.5771,63.3031,63.5086,125203,0
+VCLT.US,D,20130416,000000,63.442,63.5634,63.2845,63.5086,88726.4,0
+VCLT.US,D,20130417,000000,63.5859,63.8952,63.5145,63.717,1035812,0
+VCLT.US,D,20130418,000000,63.9206,64.045,63.8003,63.857,316872,0
+VCLT.US,D,20130419,000000,63.8003,63.8952,63.725,63.8707,127632,0
+VCLT.US,D,20130422,000000,63.8629,64.0323,63.8286,63.9558,208578,0
+VCLT.US,D,20130423,000000,64.0997,64.1613,63.8512,63.9558,640156,0
+VCLT.US,D,20130424,000000,63.9558,64.2514,63.8952,64.0361,145222,0
+VCLT.US,D,20130425,000000,64.0303,64.0646,63.8805,64.0361,374400,0
+VCLT.US,D,20130426,000000,64.2514,64.4198,64.1135,64.3611,74004.9,0
+VCLT.US,D,20130429,000000,64.5922,64.6371,64.2701,64.3171,111629,0
+VCLT.US,D,20130430,000000,64.4982,64.5549,64.1967,64.3003,182378,0
+VCLT.US,D,20130501,000000,64.6753,64.7585,64.4775,64.6107,74080.5,0
+VCLT.US,D,20130502,000000,64.6322,64.7496,64.5148,64.6244,217398,0
+VCLT.US,D,20130503,000000,64.2016,64.271,63.7592,63.8286,599987,0
+VCLT.US,D,20130506,000000,63.8003,64.0009,63.489,63.5703,168510,0
+VCLT.US,D,20130507,000000,63.5135,63.6447,63.4342,63.4558,180982,0
+VCLT.US,D,20130508,000000,63.3842,63.6828,63.3766,63.5674,120185,0
+VCLT.US,D,20130509,000000,63.5086,63.8091,63.3324,63.3324,92113.3,0
+VCLT.US,D,20130510,000000,63.3842,63.4607,62.6423,62.9653,120101,0
+VCLT.US,D,20130513,000000,62.6229,62.7472,62.5278,62.6423,71610.1,0
+VCLT.US,D,20130514,000000,62.6639,62.932,62.3175,62.3223,595159,0
+VCLT.US,D,20130515,000000,62.4339,62.7139,62.3008,62.6952,133589,0
+VCLT.US,D,20130516,000000,63.027,63.2746,62.805,63.161,91185.6,0
+VCLT.US,D,20130517,000000,62.8155,62.9272,62.4398,62.482,82314.3,0
+VCLT.US,D,20130520,000000,62.6003,62.707,62.4025,62.427,96996,0
+VCLT.US,D,20130521,000000,62.519,62.7676,62.3409,62.7472,44548.6,0
+VCLT.US,D,20130522,000000,62.8439,63.073,62.0698,62.0698,107632,0
+VCLT.US,D,20130523,000000,62.3439,62.3439,61.8446,62.1707,123927,0
+VCLT.US,D,20130524,000000,62.1598,62.4974,62.0755,62.1363,56714.9,0
+VCLT.US,D,20130528,000000,62.1529,62.1529,61.0519,61.1556,123660,0
+VCLT.US,D,20130529,000000,61.1625,61.4806,61.0519,61.2417,129751,0
+VCLT.US,D,20130530,000000,61.0381,61.4316,61.0381,61.2173,89245.5,0
+VCLT.US,D,20130531,000000,61.1704,61.1859,60.2395,60.5663,256722,0
+VCLT.US,D,20130603,000000,60.3041,60.8953,60.2904,60.7222,287408,0
+VCLT.US,D,20130604,000000,60.3432,60.5322,60.0183,60.0183,99822,0
+VCLT.US,D,20130605,000000,60.2669,60.4127,60.2032,60.2474,102049,0
+VCLT.US,D,20130606,000000,60.4754,61.0998,60.1348,60.725,1409232,0
+VCLT.US,D,20130607,000000,60.6153,60.9002,60.3549,60.4684,122142,0
+VCLT.US,D,20130610,000000,60.1348,60.2669,59.9272,59.9694,81019.8,0
+VCLT.US,D,20130611,000000,58.5267,59.8998,58.3867,59.8922,133376,0
+VCLT.US,D,20130612,000000,59.6258,60.079,59.4272,59.7217,131146,0
+VCLT.US,D,20130613,000000,59.4789,60.3619,59.4789,60.3041,262655,0
+VCLT.US,D,20130614,000000,60.3295,60.6869,60.3295,60.4401,113364,0
+VCLT.US,D,20130617,000000,60.3669,60.6321,59.9694,60.1701,34748.6,0
+VCLT.US,D,20130618,000000,59.7794,60.2522,59.7559,60.1201,129091,0
+VCLT.US,D,20130619,000000,59.947,60.1269,58.8144,58.9289,87988.8,0
+VCLT.US,D,20130620,000000,58.2751,58.2751,57.1466,57.5264,293946,0
+VCLT.US,D,20130621,000000,57.5489,58.0392,56.9988,56.9988,236210,0
+VCLT.US,D,20130624,000000,56.714,56.9213,55.9898,56.6033,127752,0
+VCLT.US,D,20130625,000000,56.714,56.9213,56.2597,56.6963,64087.4,0
+VCLT.US,D,20130626,000000,56.9478,57.1133,56.6464,56.8012,72925,0
+VCLT.US,D,20130627,000000,57.3961,57.7623,57.3551,57.6114,61577.1,0
+VCLT.US,D,20130628,000000,58.2007,58.4453,57.5489,58.1273,187878,0
+VCLT.US,D,20130701,000000,58.4024,58.4024,57.7984,58.3289,115164,0
+VCLT.US,D,20130702,000000,58.3446,58.6911,58.3446,58.416,113669,0
+VCLT.US,D,20130703,000000,58.416,58.7117,58.416,58.4757,56027.3,0
+VCLT.US,D,20130705,000000,57.6613,57.6613,56.7785,56.7785,136606,0
+VCLT.US,D,20130708,000000,57.1741,57.7877,57.1741,57.6652,196559,0
+VCLT.US,D,20130709,000000,57.9218,58.1203,57.5566,58.0246,166560,0
+VCLT.US,D,20130710,000000,58.0246,58.055,57.4187,57.9619,111978,0
+VCLT.US,D,20130711,000000,58.0949,58.4288,58.0626,58.4024,120594,0
+VCLT.US,D,20130712,000000,58.6225,58.7048,58.0158,58.2956,53577.3,0
+VCLT.US,D,20130715,000000,58.2741,58.5277,58.1146,58.3378,65219.4,0
+VCLT.US,D,20130716,000000,58.5492,58.6285,58.4542,58.608,32643.9,0
+VCLT.US,D,20130717,000000,58.7557,58.9485,58.6793,58.6853,38689.2,0
+VCLT.US,D,20130718,000000,58.8525,58.8926,58.4463,58.5561,124490,0
+VCLT.US,D,20130719,000000,58.6344,59.0394,58.6344,58.9846,191844,0
+VCLT.US,D,20130722,000000,59.2539,59.4388,59.0544,59.2137,55823,0
+VCLT.US,D,20130723,000000,58.97,59.154,58.8331,59.015,84809.3,0
+VCLT.US,D,20130724,000000,58.7547,58.8996,58.3378,58.8368,63356.9,0
+VCLT.US,D,20130725,000000,58.416,58.5853,58.189,58.3378,551211,0
+VCLT.US,D,20130726,000000,58.6225,58.8085,58.373,58.7234,393618,0
+VCLT.US,D,20130729,000000,58.5492,58.5776,58.1977,58.3446,56981.6,0
+VCLT.US,D,20130730,000000,58.4542,58.6793,58.2741,58.322,95401.1,0
+VCLT.US,D,20130731,000000,57.8972,58.5403,57.7543,58.4582,136433,0
+VCLT.US,D,20130801,000000,58.3064,58.3064,57.6898,57.7682,164295,0
+VCLT.US,D,20130802,000000,57.9415,58.2899,57.9415,58.2654,373507,0
+VCLT.US,D,20130805,000000,57.9111,57.9814,57.7593,57.8483,64084.3,0
+VCLT.US,D,20130806,000000,57.9159,57.9159,57.5255,57.8563,2093466,0
+VCLT.US,D,20130807,000000,58.0108,58.2497,57.9953,58.1333,129959,0
+VCLT.US,D,20130808,000000,58.3299,58.508,58.235,58.278,53703,0
+VCLT.US,D,20130809,000000,58.2849,58.4278,58.051,58.4278,51329.6,0
+VCLT.US,D,20130812,000000,58.3768,58.4718,58.0108,58.0784,19877.9,0
+VCLT.US,D,20130813,000000,57.6301,57.6301,57.3159,57.4187,80206.6,0
+VCLT.US,D,20130814,000000,57.448,57.541,57.3238,57.3364,44108.3,0
+VCLT.US,D,20130815,000000,56.8949,56.9616,56.6062,56.6943,116239,0
+VCLT.US,D,20130816,000000,56.6308,56.7551,56.1903,56.3832,58976.9,0
+VCLT.US,D,20130819,000000,56.2676,56.2676,55.9182,56.0093,96405.4,0
+VCLT.US,D,20130820,000000,56.1903,56.4077,56.0895,56.4077,491720,0
+VCLT.US,D,20130821,000000,56.0522,56.1903,55.8018,55.8018,93861.4,0
+VCLT.US,D,20130822,000000,55.9182,56.2844,55.9182,56.2844,87777.3,0
+VCLT.US,D,20130823,000000,56.1932,56.9342,56.1932,56.9342,153164,0
+VCLT.US,D,20130826,000000,57.2974,57.2974,56.9342,57.2229,39935.7,0
+VCLT.US,D,20130827,000000,57.127,57.6478,57.1074,57.448,30837.6,0
+VCLT.US,D,20130828,000000,57.2796,57.4245,57.1681,57.2886,107476,0
+VCLT.US,D,20130829,000000,57.1866,57.7672,57.1554,57.5381,220776,0
+VCLT.US,D,20130830,000000,58.0158,58.2135,57.6927,57.8425,104926,0
+VCLT.US,D,20130903,000000,57.586,57.586,56.8197,57.1123,118694,0
+VCLT.US,D,20130904,000000,57.4129,57.4129,57.0124,57.033,91673,0
+VCLT.US,D,20130905,000000,56.857,56.8695,56.1649,56.2333,402502,0
+VCLT.US,D,20130906,000000,56.6699,56.8002,56.3773,56.4654,103060,0
+VCLT.US,D,20130909,000000,56.9127,56.9127,56.4701,56.6161,290806,0
+VCLT.US,D,20130910,000000,56.5721,56.7355,56.2266,56.2383,26552.6,0
+VCLT.US,D,20130911,000000,56.3773,56.6983,56.248,56.6983,102118,0
+VCLT.US,D,20130912,000000,56.8636,56.9969,56.4351,56.484,236849,0
+VCLT.US,D,20130913,000000,56.6798,56.7355,56.5085,56.6033,38127.3,0
+VCLT.US,D,20130916,000000,57.0066,57.0252,56.3068,56.3157,238942,0
+VCLT.US,D,20130917,000000,56.6161,56.6923,56.4203,56.6719,66039.8,0
+VCLT.US,D,20130918,000000,56.8197,57.6468,56.3822,57.4001,216922,0
+VCLT.US,D,20130919,000000,57.6253,57.6556,57.1711,57.3912,109695,0
+VCLT.US,D,20130920,000000,57.3296,57.6253,57.215,57.4921,50231.3,0
+VCLT.US,D,20130923,000000,57.3707,57.6751,57.3707,57.6037,63134.2,0
+VCLT.US,D,20130924,000000,57.7309,58.2467,57.7309,58.1811,193267,0
+VCLT.US,D,20130925,000000,58.2605,58.4562,58.0656,58.3818,88250.3,0
+VCLT.US,D,20130926,000000,58.1213,58.2859,58.0725,58.1019,100470,0
+VCLT.US,D,20130927,000000,57.9844,58.2605,57.9844,58.0725,264323,0
+VCLT.US,D,20130930,000000,58.0676,58.1303,57.8435,57.9315,325501,0
+VCLT.US,D,20131001,000000,57.8425,57.9463,57.7711,57.867,68218.1,0
+VCLT.US,D,20131002,000000,57.9699,58.0246,57.8866,58.0158,996010,0
+VCLT.US,D,20131003,000000,57.9256,58.192,57.9208,57.9208,93400.7,0
+VCLT.US,D,20131004,000000,57.9315,57.9699,57.7926,57.9619,51935.4,0
+VCLT.US,D,20131007,000000,57.9943,58.0823,57.9943,58.0246,48822.4,0
+VCLT.US,D,20131008,000000,58.0246,58.1507,58.0088,58.1029,226089,0
+VCLT.US,D,20131009,000000,57.9873,58.049,57.82,57.9131,42170.1,0
+VCLT.US,D,20131010,000000,57.6986,58.0902,57.6253,58.0314,185249,0
+VCLT.US,D,20131011,000000,58.278,58.4288,58.0372,58.0823,83636.4,0
+VCLT.US,D,20131014,000000,57.9699,58.1753,57.7055,57.7319,31417.9,0
+VCLT.US,D,20131015,000000,57.9619,58.0902,57.7837,57.8346,58020.6,0
+VCLT.US,D,20131016,000000,57.7467,58.3906,57.7467,58.3857,137694,0
+VCLT.US,D,20131017,000000,58.6589,58.9524,58.5931,58.9269,41725.7,0
+VCLT.US,D,20131018,000000,59.0748,59.1668,58.9672,59.0828,37363.1,0
+VCLT.US,D,20131021,000000,59.1482,59.1619,58.8642,59.1619,750341,0
+VCLT.US,D,20131022,000000,59.5496,59.666,59.3575,59.6513,28727.8,0
+VCLT.US,D,20131023,000000,59.6433,59.8862,59.4379,59.7549,93122.8,0
+VCLT.US,D,20131024,000000,59.9575,59.9575,59.5788,59.6718,164155,0
+VCLT.US,D,20131025,000000,59.7549,59.9498,59.6943,59.9216,137694,0
+VCLT.US,D,20131028,000000,59.7501,59.9096,59.6943,59.7942,27454.8,0
+VCLT.US,D,20131029,000000,59.6287,59.7638,59.5641,59.6796,169963,0
+VCLT.US,D,20131030,000000,59.6865,59.9126,59.4722,59.6249,94530.6,0
+VCLT.US,D,20131031,000000,59.7198,59.7982,59.382,59.382,112827,0
+VCLT.US,D,20131101,000000,59.5122,59.5446,59.0524,59.0903,86573.7,0
+VCLT.US,D,20131104,000000,59.1678,59.3595,59.0903,59.1197,75851.1,0
+VCLT.US,D,20131105,000000,58.8321,58.8321,58.4434,58.4434,65846.7,0
+VCLT.US,D,20131106,000000,58.5991,58.5991,58.4122,58.464,32572.4,0
+VCLT.US,D,20131107,000000,58.606,58.8105,58.4953,58.7498,51745.4,0
+VCLT.US,D,20131108,000000,58.0266,58.0266,57.7085,57.7085,66269.7,0
+VCLT.US,D,20131111,000000,57.7015,57.818,57.5332,57.588,20722.9,0
+VCLT.US,D,20131112,000000,57.6339,57.7583,57.588,57.6418,24530.7,0
+VCLT.US,D,20131113,000000,57.9579,58.0197,57.818,57.9814,81639,0
+VCLT.US,D,20131114,000000,58.1801,58.4572,58.0715,58.2751,206701,0
+VCLT.US,D,20131115,000000,58.4189,58.4258,58.2379,58.3289,90089.4,0
+VCLT.US,D,20131118,000000,58.2956,58.6705,58.2956,58.6646,99601.3,0
+VCLT.US,D,20131119,000000,58.5189,58.7117,58.4189,58.5403,60900.8,0
+VCLT.US,D,20131120,000000,58.5834,58.6646,57.6791,57.8239,43147.9,0
+VCLT.US,D,20131121,000000,57.6576,58.0646,57.6214,57.9491,104755,0
+VCLT.US,D,20131122,000000,58.1283,58.4258,58.1283,58.3094,159182,0
+VCLT.US,D,20131125,000000,58.322,58.8487,58.322,58.6646,800422,0
+VCLT.US,D,20131126,000000,58.7243,59.0856,58.7243,58.8771,94698.2,0
+VCLT.US,D,20131127,000000,58.8712,58.9896,58.7498,58.7723,290733,0
+VCLT.US,D,20131129,000000,58.9045,58.9045,58.5697,58.8331,149308,0
+VCLT.US,D,20131202,000000,58.7439,58.9769,58.6344,58.6989,275662,0
+VCLT.US,D,20131203,000000,58.9475,58.9769,58.7371,58.7371,364548,0
+VCLT.US,D,20131204,000000,58.5697,58.6146,58.3025,58.4572,102936,0
+VCLT.US,D,20131205,000000,58.5403,58.5403,58.3289,58.4189,50834.1,0
+VCLT.US,D,20131206,000000,58.2859,58.642,58.2859,58.6344,63012.6,0
+VCLT.US,D,20131209,000000,58.6344,58.8428,58.6344,58.8428,47460.4,0
+VCLT.US,D,20131210,000000,59.0004,59.2902,58.8916,59.2608,45464.1,0
+VCLT.US,D,20131211,000000,59.1226,59.252,58.8986,58.9846,127231,0
+VCLT.US,D,20131212,000000,58.8801,58.9846,58.7126,58.7126,236207,0
+VCLT.US,D,20131213,000000,58.9269,59.1072,58.8986,59.1002,96074.4,0
+VCLT.US,D,20131216,000000,59.2117,59.38,58.9692,59.15,56314.4,0
+VCLT.US,D,20131217,000000,58.9622,59.3547,58.9622,59.2608,40164.6,0
+VCLT.US,D,20131218,000000,59.1296,59.6249,58.9475,59.338,116271,0
+VCLT.US,D,20131219,000000,59.4379,59.4379,59.1226,59.1707,40788.8,0
+VCLT.US,D,20131220,000000,59.6875,59.8167,59.5211,59.8117,57253.3,0
+VCLT.US,D,20131223,000000,59.7737,59.9556,59.6189,59.8117,128910,0
+VCLT.US,D,20131224,000000,59.7824,59.7824,59.4379,59.5426,66963.5,0
+VCLT.US,D,20131226,000000,59.4183,59.4986,59.345,59.3547,90489.9,0
+VCLT.US,D,20131227,000000,59.345,59.4868,59.156,59.156,39869.3,0
+VCLT.US,D,20131230,000000,59.2892,59.6287,59.2892,59.5553,40140,0
+VCLT.US,D,20131231,000000,59.6816,59.6963,59.0847,59.338,94972,0
+VCLT.US,D,20140102,000000,59.5102,59.7579,59.4418,59.4868,86550.2,0
+VCLT.US,D,20140103,000000,59.4868,59.7569,59.4252,59.7256,36189.2,0
+VCLT.US,D,20140106,000000,59.8304,59.9615,59.7314,59.7314,30350.2,0
+VCLT.US,D,20140107,000000,59.7893,59.9879,59.7658,59.939,81469.4,0
+VCLT.US,D,20140108,000000,59.8127,59.8127,59.431,59.6727,71841,0
+VCLT.US,D,20140109,000000,59.946,59.9801,59.704,59.9801,14682.6,0
+VCLT.US,D,20140110,000000,60.0535,60.4833,60.0535,60.4117,195542,0
+VCLT.US,D,20140113,000000,60.4754,60.7396,60.3923,60.6691,134647,0
+VCLT.US,D,20140114,000000,60.4401,60.5783,60.312,60.3395,36082.9,0
+VCLT.US,D,20140115,000000,60.1181,60.2757,60.0466,60.1398,134977,0
+VCLT.US,D,20140116,000000,60.2757,60.5683,60.2679,60.4176,137350,0
+VCLT.US,D,20140117,000000,60.3471,60.7486,60.3471,60.7486,82578.9,0
+VCLT.US,D,20140121,000000,60.767,60.7828,60.6251,60.7053,84903.3,0
+VCLT.US,D,20140122,000000,60.6759,60.725,60.5626,60.6124,266183,0
+VCLT.US,D,20140123,000000,60.8611,61.1322,60.7396,61.006,122806,0
+VCLT.US,D,20140124,000000,61.041,61.2075,60.8542,60.997,59168,0
+VCLT.US,D,20140127,000000,60.8542,61.0284,60.5262,60.5262,55664.6,0
+VCLT.US,D,20140128,000000,60.8053,60.9756,60.6124,60.9756,80010.4,0
+VCLT.US,D,20140129,000000,61.2545,61.4404,60.8414,61.2819,75252.4,0
+VCLT.US,D,20140130,000000,61.0607,61.3064,60.9345,61.2143,119732,0
+VCLT.US,D,20140131,000000,61.4404,61.507,61.2271,61.4992,75546.7,0
+VCLT.US,D,20140203,000000,61.6705,62.199,61.3455,62.199,274056,0
+VCLT.US,D,20140204,000000,61.9182,61.9182,61.6274,61.694,224060,0
+VCLT.US,D,20140205,000000,61.6782,61.6871,61.2652,61.4082,1078659,0
+VCLT.US,D,20140206,000000,61.2007,61.4149,61.0891,61.1332,297266,0
+VCLT.US,D,20140207,000000,61.3426,61.4806,61.1939,61.3562,73950.8,0
+VCLT.US,D,20140210,000000,61.2751,61.4356,61.2084,61.4356,148079,0
+VCLT.US,D,20140211,000000,61.3875,61.4423,61.1939,61.4149,384367,0
+VCLT.US,D,20140212,000000,61.2995,61.4149,61.0823,61.0823,1805723,0
+VCLT.US,D,20140213,000000,61.2007,61.2751,61.0353,61.1761,970806,0
+VCLT.US,D,20140214,000000,61.4316,61.4316,61.1195,61.142,326241,0
+VCLT.US,D,20140218,000000,61.2143,61.5648,61.2143,61.4423,81021.9,0
+VCLT.US,D,20140219,000000,61.6274,61.6705,61.142,61.142,179283,0
+VCLT.US,D,20140220,000000,61.2652,61.3015,61.0127,61.1566,98037.1,0
+VCLT.US,D,20140221,000000,61.2487,61.4708,61.1566,61.459,94956.7,0
+VCLT.US,D,20140224,000000,61.4875,61.5873,61.2751,61.3142,86509.4,0
+VCLT.US,D,20140225,000000,61.6362,61.8496,61.6078,61.7801,51292.8,0
+VCLT.US,D,20140226,000000,61.7684,62.0755,61.7684,61.9788,371182,0
+VCLT.US,D,20140227,000000,62.2068,62.3184,62.1189,62.2528,87468.7,0
+VCLT.US,D,20140228,000000,62.2401,62.384,62.0755,62.3458,111764,0
+VCLT.US,D,20140303,000000,62.5896,62.6697,62.3811,62.6551,123484,0
+VCLT.US,D,20140304,000000,62.6473,62.6473,62.0462,62.0679,53107.3,0
+VCLT.US,D,20140305,000000,62.0395,62.1423,61.8505,61.9749,116058,0
+VCLT.US,D,20140306,000000,61.7135,61.8779,61.4952,61.4952,102328,0
+VCLT.US,D,20140307,000000,61.0901,61.3955,61.0881,61.3142,64333.6,0
+VCLT.US,D,20140310,000000,61.2652,61.2907,61.0958,61.2084,64285.6,0
+VCLT.US,D,20140311,000000,61.2661,61.3701,61.1497,61.3515,56900.8,0
+VCLT.US,D,20140312,000000,61.4239,61.5422,61.3799,61.4952,49524.3,0
+VCLT.US,D,20140313,000000,61.3875,62.0013,61.2671,62.0013,30016.1,0
+VCLT.US,D,20140314,000000,62.1423,62.2841,62.0395,62.0945,153567,0
+VCLT.US,D,20140317,000000,61.9798,62.012,61.7819,61.7978,69252,0
+VCLT.US,D,20140318,000000,61.7489,62.0717,61.6725,61.9524,29695.3,0
+VCLT.US,D,20140319,000000,62.103,62.103,61.6725,61.8585,80934,0
+VCLT.US,D,20140320,000000,61.6851,61.9406,61.6851,61.7205,38166.1,0
+VCLT.US,D,20140321,000000,62.0208,62.2117,61.8779,62.1863,113835,0
+VCLT.US,D,20140324,000000,62.2313,62.6297,62.2176,62.5955,66291.2,0
+VCLT.US,D,20140325,000000,62.4045,62.5955,62.3379,62.474,55804.6,0
+VCLT.US,D,20140326,000000,62.5681,62.936,62.518,62.8498,58574.4,0
+VCLT.US,D,20140327,000000,62.9214,63.3882,62.842,62.9673,73344.9,0
+VCLT.US,D,20140328,000000,63.0633,63.0976,62.7187,62.7608,159774,0
+VCLT.US,D,20140331,000000,62.7265,62.8978,62.4436,62.8665,81961.8,0
+VCLT.US,D,20140401,000000,62.5662,62.7472,62.4653,62.4653,258257,0
+VCLT.US,D,20140402,000000,62.5445,62.5445,62.2548,62.4407,93249.5,0
+VCLT.US,D,20140403,000000,62.4407,62.6189,62.4407,62.5817,40843,0
+VCLT.US,D,20140404,000000,62.9204,63.0976,62.5866,63.0594,140654,0
+VCLT.US,D,20140407,000000,63.2737,63.2737,63.0389,63.1337,225508,0
+VCLT.US,D,20140408,000000,63.3305,63.4626,63.0633,63.3804,383217,0
+VCLT.US,D,20140409,000000,63.2903,63.4704,63.1719,63.2572,134870,0
+VCLT.US,D,20140410,000000,63.3128,63.7963,63.3128,63.6789,76472.3,0
+VCLT.US,D,20140411,000000,63.8266,63.9314,63.6789,63.9149,88106.3,0
+VCLT.US,D,20140414,000000,64.0039,64.1449,63.9149,64.1449,100533,0
+VCLT.US,D,20140415,000000,64.1603,64.3718,64.0225,64.2683,205293,0
+VCLT.US,D,20140416,000000,64.1175,64.4805,64.0851,64.3572,171689,0
+VCLT.US,D,20140417,000000,64.4081,64.5294,63.7797,63.8962,130374,0
+VCLT.US,D,20140421,000000,63.9981,64.1536,63.7797,63.9236,135351,0
+VCLT.US,D,20140422,000000,63.8795,64.1389,63.7464,64.0959,148111,0
+VCLT.US,D,20140423,000000,64.2416,64.3494,64.1105,64.323,61833.6,0
+VCLT.US,D,20140424,000000,64.1683,64.4727,64.1683,64.4679,83739.6,0
+VCLT.US,D,20140425,000000,64.5549,64.7605,64.4462,64.5754,81612.4,0
+VCLT.US,D,20140428,000000,64.4236,64.463,64.1536,64.3112,93542.7,0
+VCLT.US,D,20140429,000000,64.1105,64.3032,64.0067,64.2086,185993,0
+VCLT.US,D,20140430,000000,64.3708,64.5099,64.2086,64.4952,100916,0
+VCLT.US,D,20140501,000000,64.552,64.9894,64.3962,64.9317,103249,0
+VCLT.US,D,20140502,000000,64.9317,65.4435,64.689,65.3262,170398,0
+VCLT.US,D,20140505,000000,65.3145,65.3145,64.8984,64.9385,110896,0
+VCLT.US,D,20140506,000000,65.0795,65.286,65.0188,65.2224,82326.6,0
+VCLT.US,D,20140507,000000,65.2174,65.2478,65.0101,65.1256,158646,0
+VCLT.US,D,20140508,000000,65.2313,65.333,64.7889,64.9385,181267,0
+VCLT.US,D,20140509,000000,64.7556,64.8984,64.6166,64.7467,124720,0
+VCLT.US,D,20140512,000000,64.6166,64.6704,64.3885,64.4698,321274,0
+VCLT.US,D,20140513,000000,64.9738,64.9817,64.6097,64.7653,109196,0
+VCLT.US,D,20140514,000000,65.1344,65.4779,65.0678,65.4779,113816,0
+VCLT.US,D,20140515,000000,65.753,65.9447,65.4691,65.5669,63883.1,0
+VCLT.US,D,20140516,000000,65.5589,65.7451,65.4652,65.6267,96907.1,0
+VCLT.US,D,20140519,000000,65.8526,65.8899,65.2636,65.2636,144135,0
+VCLT.US,D,20140520,000000,65.2391,65.4388,65.1344,65.2313,109785,0
+VCLT.US,D,20140521,000000,65.0628,65.0628,64.7889,64.9385,226283,0
+VCLT.US,D,20140522,000000,65.0727,65.0727,64.6832,64.7556,264050,0
+VCLT.US,D,20140523,000000,64.9572,65.0178,64.8309,64.8682,129813,0
+VCLT.US,D,20140527,000000,64.9474,65.2939,64.8682,65.2391,271631,0
+VCLT.US,D,20140528,000000,65.6345,65.9684,65.5589,65.937,133429,0
+VCLT.US,D,20140529,000000,65.9918,66.1464,65.6648,65.7098,102700,0
+VCLT.US,D,20140530,000000,65.5855,65.748,65.4995,65.7049,76501.9,0
+VCLT.US,D,20140602,000000,65.4016,65.5553,65.0815,65.3673,139457,0
+VCLT.US,D,20140603,000000,65.1295,65.1295,64.7116,64.779,480313,0
+VCLT.US,D,20140604,000000,64.871,64.871,64.6509,64.7408,85309.9,0
+VCLT.US,D,20140605,000000,64.5343,64.9013,64.5168,64.8857,111186,0
+VCLT.US,D,20140606,000000,65.0051,65.156,64.8319,64.9269,102567,0
+VCLT.US,D,20140609,000000,64.8779,64.9093,64.6509,64.871,86231.5,0
+VCLT.US,D,20140610,000000,64.6713,64.8936,64.5852,64.6852,66987,0
+VCLT.US,D,20140611,000000,64.7116,64.8241,64.5412,64.5657,269754,0
+VCLT.US,D,20140612,000000,64.7037,65.0433,64.6351,65.0433,170910,0
+VCLT.US,D,20140613,000000,64.779,65.1616,64.689,65.0051,59458.1,0
+VCLT.US,D,20140616,000000,65.0757,65.1616,64.9523,65.0757,71784.8,0
+VCLT.US,D,20140617,000000,65.1685,65.1685,64.7106,64.7908,51640.2,0
+VCLT.US,D,20140618,000000,64.9523,65.2812,64.8417,65.1616,34616.8,0
+VCLT.US,D,20140619,000000,65.1616,65.3477,64.6578,64.7957,69230.6,0
+VCLT.US,D,20140620,000000,64.7173,65.0824,64.6185,64.9601,59650.2,0
+VCLT.US,D,20140623,000000,65.3213,65.3369,64.9523,64.9767,37221.1,0
+VCLT.US,D,20140624,000000,65.3848,65.4817,65.0834,65.4171,67975.9,0
+VCLT.US,D,20140625,000000,65.6942,65.8233,65.5425,65.6374,120693,0
+VCLT.US,D,20140626,000000,65.7294,65.8509,65.6237,65.751,46229.3,0
+VCLT.US,D,20140627,000000,65.9263,65.9575,65.6374,65.7078,63576.6,0
+VCLT.US,D,20140630,000000,65.7294,65.8233,65.5729,65.751,93990.2,0
+VCLT.US,D,20140701,000000,65.5121,65.6668,65.3801,65.4652,49625.4,0
+VCLT.US,D,20140702,000000,65.2548,65.2548,64.7183,64.8633,280359,0
+VCLT.US,D,20140703,000000,64.5774,64.8946,64.4491,64.78,94281.4,0
+VCLT.US,D,20140707,000000,64.8956,65.195,64.8956,65.1127,90048.5,0
+VCLT.US,D,20140708,000000,65.4847,65.5455,65.3693,65.4995,127106,0
+VCLT.US,D,20140709,000000,65.4652,65.8206,65.4485,65.6992,34892.7,0
+VCLT.US,D,20140710,000000,65.7863,65.8077,65.4985,65.5679,159208,0
+VCLT.US,D,20140711,000000,65.7549,65.8724,65.6158,65.8724,127242,0
+VCLT.US,D,20140714,000000,65.749,65.7931,65.5679,65.6746,57908.2,0
+VCLT.US,D,20140715,000000,65.4995,65.8206,65.3643,65.6902,60408.3,0
+VCLT.US,D,20140716,000000,65.7412,65.9233,65.612,65.7764,134847,0
+VCLT.US,D,20140717,000000,66.1386,66.3989,65.9731,66.3462,171922,0
+VCLT.US,D,20140718,000000,66.2629,66.3696,65.9036,66.1023,44036.8,0
+VCLT.US,D,20140721,000000,66.2824,66.4283,66.2424,66.3362,80496.7,0
+VCLT.US,D,20140722,000000,66.35,66.4732,66.2071,66.4283,169856,0
+VCLT.US,D,20140723,000000,66.5447,66.5965,66.4517,66.5243,130184,0
+VCLT.US,D,20140724,000000,66.2345,66.2345,65.98,66.0437,65775.2,0
+VCLT.US,D,20140725,000000,66.3108,66.6299,66.3108,66.531,87161.2,0
+VCLT.US,D,20140728,000000,66.5536,66.6838,66.4048,66.5184,207301,0
+VCLT.US,D,20140729,000000,66.6643,66.7483,66.4732,66.6388,74009,0
+VCLT.US,D,20140730,000000,66.5811,66.5811,65.976,66.0318,114904,0
+VCLT.US,D,20140731,000000,65.749,65.9086,65.5279,65.8077,328465,0
+VCLT.US,D,20140801,000000,65.3781,66.3979,65.3781,66.117,382203,0
+VCLT.US,D,20140804,000000,66.3312,66.3312,66.0661,66.1532,64727,0
+VCLT.US,D,20140805,000000,65.9575,66.1522,65.7774,66.1033,71741.9,0
+VCLT.US,D,20140806,000000,66.3725,66.3725,66.0202,66.0446,92602.7,0
+VCLT.US,D,20140807,000000,66.3118,66.4685,66.0661,66.215,145990,0
+VCLT.US,D,20140808,000000,66.5487,66.5691,66.2355,66.2774,70261.5,0
+VCLT.US,D,20140811,000000,66.2236,66.3207,66.1004,66.2708,115441,0
+VCLT.US,D,20140812,000000,66.1679,66.1679,65.8655,65.9427,111893,0
+VCLT.US,D,20140813,000000,65.9427,66.3303,65.8291,66.2012,221372,0
+VCLT.US,D,20140814,000000,66.488,66.5927,66.1866,66.4742,153883,0
+VCLT.US,D,20140815,000000,66.7316,67.2318,66.6798,66.903,142273,0
+VCLT.US,D,20140818,000000,66.9949,66.9949,66.5144,66.6544,140128,0
+VCLT.US,D,20140819,000000,66.719,66.7876,66.4322,66.4997,108510,0
+VCLT.US,D,20140820,000000,66.4243,66.488,66.2355,66.3823,72602.2,0
+VCLT.US,D,20140821,000000,66.3559,66.8834,66.3471,66.7983,55462.3,0
+VCLT.US,D,20140822,000000,66.7876,66.9949,66.5398,66.9695,135380,0
+VCLT.US,D,20140825,000000,67.17,67.3015,67.0478,67.2856,98253.7,0
+VCLT.US,D,20140826,000000,67.4149,67.4149,67.17,67.2229,63966.8,0
+VCLT.US,D,20140827,000000,67.3434,67.5775,67.1937,67.5775,268573,0
+VCLT.US,D,20140828,000000,67.8142,68.0443,67.7819,67.8721,63945.4,0
+VCLT.US,D,20140829,000000,67.8064,68.0404,67.7526,67.9493,480248,0
+VCLT.US,D,20140902,000000,67.4618,67.4618,67.17,67.2397,211189,0
+VCLT.US,D,20140903,000000,67.1466,67.3298,66.9569,67.2945,428801,0
+VCLT.US,D,20140904,000000,67.0742,67.1623,66.7689,66.8344,243750,0
+VCLT.US,D,20140905,000000,66.6954,67.0088,66.5536,66.6534,217716,0
+VCLT.US,D,20140908,000000,66.9627,67.0342,66.5253,66.6065,196786,0
+VCLT.US,D,20140909,000000,66.6867,66.6954,66.444,66.4742,58048.2,0
+VCLT.US,D,20140910,000000,66.1836,66.2071,66.0407,66.1982,151541,0
+VCLT.US,D,20140911,000000,66.2745,66.2745,65.933,65.938,68900.6,0
+VCLT.US,D,20140912,000000,65.6756,65.6756,65.2538,65.3703,90697.3,0
+VCLT.US,D,20140915,000000,65.6404,65.6404,65.1784,65.2098,805942,0
+VCLT.US,D,20140916,000000,65.2283,65.4368,65.0198,65.1108,223665,0
+VCLT.US,D,20140917,000000,65.4045,65.4045,64.8828,64.8984,201912,0
+VCLT.US,D,20140918,000000,65.0424,65.2155,64.9327,65.0121,90965,0
+VCLT.US,D,20140919,000000,65.4368,65.7705,65.1344,65.7618,337377,0
+VCLT.US,D,20140922,000000,65.8047,65.8969,65.6053,65.7128,77038.3,0
+VCLT.US,D,20140923,000000,65.8047,65.9839,65.7128,65.9536,71185.1,0
+VCLT.US,D,20140924,000000,65.9203,65.938,65.5729,65.6217,56097.8,0
+VCLT.US,D,20140925,000000,65.6932,66.0789,65.6932,66.0152,242657,0
+VCLT.US,D,20140926,000000,65.6756,66.0024,65.5485,65.9124,116179,0
+VCLT.US,D,20140929,000000,66.0789,66.0994,65.938,66.0407,85336.5,0
+VCLT.US,D,20140930,000000,66.1492,66.1982,65.938,65.938,80760.3,0
+VCLT.US,D,20141001,000000,66.3303,66.8844,66.2335,66.857,251091,0
+VCLT.US,D,20141002,000000,66.7719,66.7719,66.4068,66.4068,178633,0
+VCLT.US,D,20141003,000000,66.5398,66.9333,66.4507,66.8922,120862,0
+VCLT.US,D,20141006,000000,66.7719,67.0694,66.7406,66.8423,144217,0
+VCLT.US,D,20141007,000000,67.0155,67.4815,66.9734,67.4541,184692,0
+VCLT.US,D,20141008,000000,67.6586,67.7309,67.1133,67.7194,175477,0
+VCLT.US,D,20141009,000000,67.3503,67.6467,67.314,67.4306,87461.6,0
+VCLT.US,D,20141010,000000,67.4541,67.6165,67.2847,67.6165,158825,0
+VCLT.US,D,20141013,000000,67.5539,67.9454,67.5265,67.8162,113282,0
+VCLT.US,D,20141014,000000,68.01,68.0892,67.5842,68.0149,292458,0
+VCLT.US,D,20141015,000000,68.9105,70.2867,67.8886,68.3848,552083,0
+VCLT.US,D,20141016,000000,68.7831,68.7861,67.6517,67.9219,461682,0
+VCLT.US,D,20141017,000000,67.915,67.915,67.5372,67.7262,111150,0
+VCLT.US,D,20141020,000000,67.8985,68.0491,67.8348,68.006,76219.9,0
+VCLT.US,D,20141021,000000,67.825,68.0149,67.7642,67.7692,89017.6,0
+VCLT.US,D,20141022,000000,67.688,67.9062,67.5695,67.9062,156144,0
+VCLT.US,D,20141023,000000,67.8592,67.8592,67.1672,67.3503,163117,0
+VCLT.US,D,20141024,000000,67.5411,67.7094,67.3503,67.5372,206421,0
+VCLT.US,D,20141027,000000,67.5481,67.694,67.4237,67.5382,78140.7,0
+VCLT.US,D,20141028,000000,67.5695,67.5695,67.186,67.2915,355383,0
+VCLT.US,D,20141029,000000,67.2133,67.6233,67.085,67.5285,233206,0
+VCLT.US,D,20141030,000000,67.7338,67.8661,67.3562,67.5147,130932,0
+VCLT.US,D,20141031,000000,67.2759,67.6233,67.2661,67.4541,68932.2,0
+VCLT.US,D,20141103,000000,67.5137,67.5137,66.9098,67.4207,156834,0
+VCLT.US,D,20141104,000000,67.3777,67.687,67.3179,67.3619,143001,0
+VCLT.US,D,20141105,000000,67.2631,67.4207,67.1486,67.3473,205095,0
+VCLT.US,D,20141106,000000,67.0978,67.2975,66.9098,66.9872,344634,0
+VCLT.US,D,20141107,000000,67.172,67.4571,67.0127,67.4571,170973,0
+VCLT.US,D,20141110,000000,67.3689,67.3689,66.9314,66.9784,146580,0
+VCLT.US,D,20141111,000000,66.9569,67.2348,66.854,67.0978,105725,0
+VCLT.US,D,20141112,000000,67.1898,67.2486,66.8002,66.946,197582,0
+VCLT.US,D,20141113,000000,66.8002,66.9314,66.6563,66.86,172772,0
+VCLT.US,D,20141114,000000,66.8159,67.0038,66.7092,66.8677,55760.6,0
+VCLT.US,D,20141117,000000,66.903,67.184,66.6025,66.7582,171811,0
+VCLT.US,D,20141118,000000,66.7582,66.7582,66.4616,66.4762,451981,0
+VCLT.US,D,20141119,000000,66.2424,66.5154,66.1992,66.3569,193291,0
+VCLT.US,D,20141120,000000,66.7757,66.7757,66.4097,66.6435,45554,0
+VCLT.US,D,20141121,000000,66.8874,67.0342,66.6778,67.0038,78704.7,0
+VCLT.US,D,20141124,000000,67.137,67.2259,66.9579,67.0498,270415,0
+VCLT.US,D,20141125,000000,67.184,67.5225,67.1643,67.4207,337052,0
+VCLT.US,D,20141126,000000,67.6467,67.8661,67.6203,67.7252,225387,0
+VCLT.US,D,20141128,000000,67.7478,67.9513,67.6713,67.8592,75791.9,0
+VCLT.US,D,20141201,000000,68.0717,68.1392,67.4413,67.5382,62563,0
+VCLT.US,D,20141202,000000,67.0694,67.1869,66.856,66.8629,76391.6,0
+VCLT.US,D,20141203,000000,66.8413,67.1692,66.7699,66.9824,167319,0
+VCLT.US,D,20141204,000000,67.0322,67.5235,67.0322,67.3092,202315,0
+VCLT.US,D,20141205,000000,67.3298,67.3523,66.9989,67.1994,189688,0
+VCLT.US,D,20141208,000000,67.3523,67.7224,67.1994,67.501,43842.6,0
+VCLT.US,D,20141209,000000,67.7986,68.2281,67.7896,68.2215,565516,0
+VCLT.US,D,20141210,000000,68.1128,68.1528,67.7752,67.913,325956,0
+VCLT.US,D,20141211,000000,67.9042,67.9748,67.6487,67.913,78646.5,0
+VCLT.US,D,20141212,000000,68.2047,68.4239,67.9649,68.4094,41016.7,0
+VCLT.US,D,20141215,000000,68.1489,68.4152,67.9885,68.0892,84224.9,0
+VCLT.US,D,20141216,000000,68.4974,68.4974,68.1314,68.3496,61319.6,0
+VCLT.US,D,20141217,000000,68.2565,68.6295,68.1872,68.3281,204057,0
+VCLT.US,D,20141218,000000,68.2498,68.332,67.9767,68.2565,270805,0
+VCLT.US,D,20141219,000000,68.1872,68.6863,68.1314,68.6863,133046,0
+VCLT.US,D,20141222,000000,68.6159,68.8752,68.4974,68.8557,152238,0
+VCLT.US,D,20141223,000000,68.7098,69.0199,68.0197,68.1921,325436,0
+VCLT.US,D,20141224,000000,68.0334,68.4602,67.9698,68.4602,34822.2,0
+VCLT.US,D,20141226,000000,68.8841,68.8841,68.4533,68.5572,107553,0
+VCLT.US,D,20141229,000000,68.9251,69.1542,68.7744,68.9614,176589,0
+VCLT.US,D,20141230,000000,69.3078,69.4878,68.9898,69.0925,265662,0
+VCLT.US,D,20141231,000000,69.2931,69.2931,68.979,69.0613,142537,0
+VCLT.US,D,20150102,000000,69.4967,69.6102,69.1101,69.6102,199447,0
+VCLT.US,D,20150105,000000,69.709,70.2356,69.6553,69.7239,1072488,0
+VCLT.US,D,20150106,000000,70.2914,70.917,69.9547,70.4608,507636,0
+VCLT.US,D,20150107,000000,70.4304,70.8651,70.0928,70.5977,618538,0
+VCLT.US,D,20150108,000000,70.2503,70.3208,69.9284,70.0115,305943,0
+VCLT.US,D,20150109,000000,69.8961,70.4226,69.8256,70.2289,204975,0
+VCLT.US,D,20150112,000000,70.3571,70.8895,70.2426,70.6918,204851,0
+VCLT.US,D,20150113,000000,70.5176,70.7994,70.2974,70.3942,159837,0
+VCLT.US,D,20150114,000000,70.9952,71.2213,70.6703,70.7671,212413,0
+VCLT.US,D,20150115,000000,70.7387,71.4268,70.6232,71.4268,220676,0
+VCLT.US,D,20150116,000000,71.3515,71.3681,70.6987,70.8063,162657,0
+VCLT.US,D,20150120,000000,71.1774,71.5004,71.142,71.47,905718,0
+VCLT.US,D,20150121,000000,71.6529,71.6686,70.9952,71.2722,522112,0
+VCLT.US,D,20150122,000000,71.5404,71.5404,70.8817,71.0639,854894,0
+VCLT.US,D,20150123,000000,71.461,71.838,71.4142,71.7703,229881,0
+VCLT.US,D,20150126,000000,71.8674,72.0984,71.6226,71.7637,3515105,0
+VCLT.US,D,20150127,000000,72.3166,72.3556,71.6001,71.7851,286376,0
+VCLT.US,D,20150128,000000,71.8135,72.6367,71.7851,72.4722,239170,0
+VCLT.US,D,20150129,000000,72.2118,72.4879,71.9338,72.1403,392779,0
+VCLT.US,D,20150130,000000,72.9049,72.9978,72.6591,72.9597,212559,0
+VCLT.US,D,20150202,000000,72.6386,72.9165,72.3979,72.9088,358583,0
+VCLT.US,D,20150203,000000,72.4673,72.4673,71.7921,72.0885,640217,0
+VCLT.US,D,20150204,000000,71.7548,71.8968,70.7964,71.7145,921879,0
+VCLT.US,D,20150205,000000,71.7548,71.7548,71.2546,71.4053,433788,0
+VCLT.US,D,20150206,000000,71.1929,71.1929,70.3698,70.6957,471939,0
+VCLT.US,D,20150209,000000,70.5684,70.8249,70.4952,70.819,1075563,0
+VCLT.US,D,20150210,000000,70.6584,70.6977,70.3071,70.3905,416187,0
+VCLT.US,D,20150211,000000,70.261,70.4189,70.0753,70.404,140367,0
+VCLT.US,D,20150212,000000,70.3972,70.7037,70.3071,70.4344,301956,0
+VCLT.US,D,20150213,000000,70.6195,70.6195,69.9371,70.0321,327321,0
+VCLT.US,D,20150217,000000,70.0096,70.0096,69.1776,69.3803,341709,0
+VCLT.US,D,20150218,000000,69.2588,69.6954,69.1483,69.5291,149928,0
+VCLT.US,D,20150219,000000,69.716,69.8971,69.2931,69.3155,196639,0
+VCLT.US,D,20150220,000000,69.6162,69.9861,69.2588,69.3958,214916,0
+VCLT.US,D,20150223,000000,70.0674,70.267,69.8413,70.1828,238881,0
+VCLT.US,D,20150224,000000,69.9371,70.819,69.7043,70.5353,236448,0
+VCLT.US,D,20150225,000000,70.819,71.0079,70.4472,70.9365,91125.4,0
+VCLT.US,D,20150226,000000,70.772,71.0158,70.267,70.3159,169459,0
+VCLT.US,D,20150227,000000,70.5684,70.6271,70.1564,70.6271,88447.5,0
+VCLT.US,D,20150302,000000,70.6017,70.6536,69.6092,69.6092,394565,0
+VCLT.US,D,20150303,000000,69.8559,69.9617,69.6308,69.6553,65557.6,0
+VCLT.US,D,20150304,000000,69.8803,70.1045,69.5565,69.7239,507204,0
+VCLT.US,D,20150305,000000,69.6631,70.0968,69.6631,69.7503,100133,0
+VCLT.US,D,20150306,000000,69.3773,69.438,68.6452,68.8781,386182,0
+VCLT.US,D,20150309,000000,69.1826,69.2981,68.6619,68.8263,2695190,0
+VCLT.US,D,20150310,000000,69.2188,69.5172,69.1826,69.2824,146682,0
+VCLT.US,D,20150311,000000,69.5565,70.0018,69.5017,69.7698,103597,0
+VCLT.US,D,20150312,000000,70.0762,70.3023,69.6014,69.8187,213707,0
+VCLT.US,D,20150313,000000,69.4821,69.8119,69.3051,69.3626,118226,0
+VCLT.US,D,20150316,000000,69.8629,69.9371,69.3773,69.6308,182053,0
+VCLT.US,D,20150317,000000,69.709,69.9617,69.5624,69.9617,89632.7,0
+VCLT.US,D,20150318,000000,70.3717,71.1714,69.9371,71.1714,225941,0
+VCLT.US,D,20150319,000000,70.9316,71.0959,70.4892,70.8268,193758,0
+VCLT.US,D,20150320,000000,71.0177,71.1557,70.682,70.9032,1420803,0
+VCLT.US,D,20150323,000000,70.8543,71.0383,70.6977,70.9316,114900,0
+VCLT.US,D,20150324,000000,71.1714,71.4807,71.0031,71.465,97076.7,0
+VCLT.US,D,20150325,000000,71.4807,71.4807,71.0599,71.1206,642978,0
+VCLT.US,D,20150326,000000,71.1557,71.3359,70.2201,70.2867,223678,0
+VCLT.US,D,20150327,000000,70.7123,71.0325,70.5469,70.8728,165298,0
+VCLT.US,D,20150330,000000,70.8728,70.917,70.6213,70.8063,215302,0
+VCLT.US,D,20150331,000000,70.5362,70.9962,70.4578,70.7565,440441,0
+VCLT.US,D,20150401,000000,71.4122,71.606,71.1714,71.4984,169875,0
+VCLT.US,D,20150402,000000,71.5228,71.5228,71.0491,71.1371,59229.3,0
+VCLT.US,D,20150406,000000,71.4228,71.4817,70.7671,70.8807,131844,0
+VCLT.US,D,20150407,000000,71.15,71.6606,71.0177,71.5649,310500,0
+VCLT.US,D,20150408,000000,71.5355,71.6372,71.1968,71.5148,203533,0
+VCLT.US,D,20150409,000000,71.5746,71.5914,70.8601,71.0119,129380,0
+VCLT.US,D,20150410,000000,71.3045,71.37,70.9551,70.9718,132111,0
+VCLT.US,D,20150413,000000,71.0315,71.1371,70.9718,71.0236,73406.2,0
+VCLT.US,D,20150414,000000,71.4366,71.692,71.1636,71.1889,101365,0
+VCLT.US,D,20150415,000000,71.4817,71.6352,71.2389,71.3368,60944.7,0
+VCLT.US,D,20150416,000000,71.3094,71.3368,70.7515,71.0589,207570,0
+VCLT.US,D,20150417,000000,70.9952,71.6217,70.8886,71.5746,276806,0
+VCLT.US,D,20150420,000000,71.5746,71.5844,71.0421,71.3045,320902,0
+VCLT.US,D,20150421,000000,71.2957,71.3045,71.051,71.1714,184514,0
+VCLT.US,D,20150422,000000,71.1303,71.144,70.3591,70.4169,192635,0
+VCLT.US,D,20150423,000000,70.593,70.6664,70.2503,70.4462,1137568,0
+VCLT.US,D,20150424,000000,70.6146,70.7094,70.2924,70.5872,161032,0
+VCLT.US,D,20150427,000000,70.7585,70.7585,70.3885,70.6195,299996,0
+VCLT.US,D,20150428,000000,70.2503,70.3952,69.9,69.9245,104412,0
+VCLT.US,D,20150429,000000,69.2129,69.4331,68.8861,69.1747,557854,0
+VCLT.US,D,20150430,000000,68.9105,69.3135,68.745,69.3135,1599750,0
+VCLT.US,D,20150501,000000,68.931,69.0857,68.2664,68.4749,1061838,0
+VCLT.US,D,20150504,000000,68.5776,68.7127,67.9552,67.9708,361342,0
+VCLT.US,D,20150505,000000,67.9355,68.0217,67.4129,67.8602,734953,0
+VCLT.US,D,20150506,000000,67.6145,67.7054,66.8501,67.1586,1143987,0
+VCLT.US,D,20150507,000000,67.4363,67.7612,67.3523,67.6213,334493,0
+VCLT.US,D,20150508,000000,68.2076,68.3241,67.8083,67.9081,628937,0
+VCLT.US,D,20150511,000000,67.5794,67.5969,66.6768,66.7699,172546,0
+VCLT.US,D,20150512,000000,66.487,67.0644,66.2963,66.8354,226411,0
+VCLT.US,D,20150513,000000,67.1869,67.2377,66.249,66.2824,238163,0
+VCLT.US,D,20150514,000000,66.494,66.8707,66.494,66.67,285030,0
+VCLT.US,D,20150515,000000,67.1994,67.7154,67.0644,67.6145,735225,0
+VCLT.US,D,20150518,000000,67.4129,67.4873,66.8472,66.9147,285227,0
+VCLT.US,D,20150519,000000,66.5066,67.0742,66.4477,66.5124,304448,0
+VCLT.US,D,20150520,000000,66.5253,66.6417,66.2256,66.255,1260397,0
+VCLT.US,D,20150521,000000,66.5565,66.8707,66.4184,66.7876,812056,0
+VCLT.US,D,20150522,000000,66.7786,66.9285,66.6171,66.7248,65615.8,0
+VCLT.US,D,20150526,000000,66.8991,67.5285,66.8991,67.4805,147077,0
+VCLT.US,D,20150527,000000,67.4961,67.6703,67.2447,67.6352,246086,0
+VCLT.US,D,20150528,000000,67.4873,67.5881,67.2514,67.315,287031,0
+VCLT.US,D,20150529,000000,67.5206,67.7692,67.3395,67.3395,95054.8,0
+VCLT.US,D,20150601,000000,67.3395,67.3836,66.6464,66.7757,289928,0
+VCLT.US,D,20150602,000000,66.5917,66.5917,66.026,66.1445,727274,0
+VCLT.US,D,20150603,000000,65.9624,65.9624,65.2303,65.5249,223076,0
+VCLT.US,D,20150604,000000,65.8969,66.2081,65.7656,66.1757,235702,0
+VCLT.US,D,20150605,000000,65.7392,65.9555,65.4633,65.5375,779319,0
+VCLT.US,D,20150608,000000,65.6942,65.7392,65.4435,65.5171,130476,0
+VCLT.US,D,20150609,000000,65.287,65.287,64.8015,65.0061,919527,0
+VCLT.US,D,20150610,000000,64.7761,64.9581,64.6048,64.6997,734720,0
+VCLT.US,D,20150611,000000,65.2488,65.7656,65.0618,65.7656,424202,0
+VCLT.US,D,20150612,000000,65.6023,66.0975,65.4955,65.5445,415374,0
+VCLT.US,D,20150615,000000,65.7148,65.7392,65.33,65.4808,145610,0
+VCLT.US,D,20150616,000000,65.5495,65.6942,65.4036,65.6854,263324,0
+VCLT.US,D,20150617,000000,65.5749,65.7323,65.2704,65.5659,318170,0
+VCLT.US,D,20150618,000000,65.2391,65.5033,65.0296,65.5033,414186,0
+VCLT.US,D,20150619,000000,65.6629,66.026,65.6629,66.0192,184268,0
+VCLT.US,D,20150622,000000,65.5445,65.703,65.0844,65.1853,104309,0
+VCLT.US,D,20150623,000000,64.6332,65.0962,64.6244,64.7447,72915.8,0
+VCLT.US,D,20150624,000000,64.9249,65.1167,64.7761,65.0844,300938,0
+VCLT.US,D,20150625,000000,64.915,65.1167,64.7899,64.8896,64056.7,0
+VCLT.US,D,20150626,000000,64.6332,64.6723,64.2474,64.4091,74581.2,0
+VCLT.US,D,20150629,000000,64.8094,65.3095,64.549,65.2098,116929,0
+VCLT.US,D,20150630,000000,64.8896,65.3633,64.8094,64.8573,137635,0
+VCLT.US,D,20150701,000000,64.6195,64.7731,64.4707,64.6822,310903,0
+VCLT.US,D,20150702,000000,64.8769,65.1656,64.8279,65.0023,577913,0
+VCLT.US,D,20150706,000000,65.4729,65.9868,65.1814,65.8147,1725072,0
+VCLT.US,D,20150707,000000,66.2306,66.5046,65.9555,66.0328,345228,0
+VCLT.US,D,20150708,000000,66.2804,66.5771,66.1856,66.4537,172543,0
+VCLT.US,D,20150709,000000,66.0631,66.0631,65.4554,65.5913,105334,0
+VCLT.US,D,20150710,000000,64.919,65.0188,64.6264,64.7232,694119,0
+VCLT.US,D,20150713,000000,64.4805,64.9347,64.4707,64.6538,104680,0
+VCLT.US,D,20150714,000000,64.5451,64.687,64.4952,64.6538,313797,0
+VCLT.US,D,20150715,000000,64.6195,65.1411,64.6195,65.1256,186055,0
+VCLT.US,D,20150716,000000,65.0491,65.4348,65.0414,65.3339,301334,0
+VCLT.US,D,20150717,000000,65.3927,65.746,65.3927,65.6834,250239,0
+VCLT.US,D,20150720,000000,65.3194,65.7734,65.3194,65.5062,316140,0
+VCLT.US,D,20150721,000000,65.4084,65.7382,65.4006,65.6531,48081.6,0
+VCLT.US,D,20150722,000000,65.8077,66.1307,65.7068,65.8959,85288.5,0
+VCLT.US,D,20150723,000000,65.9938,66.4078,65.7646,66.4078,205691,0
+VCLT.US,D,20150724,000000,66.5253,66.6848,66.214,66.6848,136648,0
+VCLT.US,D,20150727,000000,66.857,66.857,66.4174,66.6633,64587,0
+VCLT.US,D,20150728,000000,66.2735,66.6075,66.2236,66.6075,79265.6,0
+VCLT.US,D,20150729,000000,66.1386,66.391,66.0975,66.1767,265836,0
+VCLT.US,D,20150730,000000,66.3098,66.5691,66.1386,66.4987,123944,0
+VCLT.US,D,20150731,000000,66.7473,66.8032,66.486,66.6563,141757,0
+VCLT.US,D,20150803,000000,66.5604,67.1008,66.5016,67.0204,94936.3,0
+VCLT.US,D,20150804,000000,66.9705,66.9881,66.6319,66.6748,171902,0
+VCLT.US,D,20150805,000000,66.255,66.4038,66.1415,66.3606,68001.5,0
+VCLT.US,D,20150806,000000,66.1631,66.5614,66.1415,66.4362,154605,0
+VCLT.US,D,20150807,000000,66.7228,66.9569,66.5917,66.8257,117209,0
+VCLT.US,D,20150810,000000,66.444,66.76,66.1816,66.2972,105721,0
+VCLT.US,D,20150811,000000,66.6544,67.1096,66.6398,66.9569,586827,0
+VCLT.US,D,20150812,000000,66.7376,67.0918,66.3871,66.4497,444049,0
+VCLT.US,D,20150813,000000,66.4685,66.6398,66.2972,66.5741,60303.1,0
+VCLT.US,D,20150814,000000,66.582,66.8844,66.3871,66.6055,265225,0
+VCLT.US,D,20150817,000000,66.7876,66.951,66.5975,66.7152,133781,0
+VCLT.US,D,20150818,000000,66.5368,66.6319,66.2335,66.3432,152058,0
+VCLT.US,D,20150819,000000,66.1248,66.9068,66.1013,66.8257,417679,0
+VCLT.US,D,20150820,000000,66.8354,67.0292,66.76,67.0204,50772.8,0
+VCLT.US,D,20150821,000000,66.9295,67.1008,66.7512,66.951,48167.5,0
+VCLT.US,D,20150824,000000,67.0362,67.0362,66.0407,66.3118,880211,0
+VCLT.US,D,20150825,000000,65.9507,66.3048,65.3076,65.703,377345,0
+VCLT.US,D,20150826,000000,65.5013,65.703,65.1127,65.3419,198270,0
+VCLT.US,D,20150827,000000,65.3761,65.794,65.2694,65.4016,141749,0
+VCLT.US,D,20150828,000000,65.882,65.9664,65.523,65.7078,50902.5,0
+VCLT.US,D,20150831,000000,65.9076,66.0496,65.2439,65.2439,75313.7,0
+VCLT.US,D,20150901,000000,65.3742,65.6355,65.1381,65.6355,87248.1,0
+VCLT.US,D,20150902,000000,65.6355,65.8909,65.3996,65.5289,127035,0
+VCLT.US,D,20150903,000000,65.8625,65.9243,65.6101,65.9143,27563.1,0
+VCLT.US,D,20150904,000000,66.2207,66.4165,65.9584,66.3462,72939.3,0
+VCLT.US,D,20150908,000000,66.1738,66.2659,65.8321,65.9437,47587.1,0
+VCLT.US,D,20150909,000000,65.8028,66.1836,65.5739,66.0721,236901,0
+VCLT.US,D,20150910,000000,65.9674,66.0661,65.7314,65.844,71724.5,0
+VCLT.US,D,20150911,000000,66.1258,66.3198,65.9516,66.0212,85816.7,0
+VCLT.US,D,20150914,000000,66.1982,66.2834,65.8909,66.0721,30814.1,0
+VCLT.US,D,20150915,000000,65.8166,65.8391,65.2498,65.2968,49020.6,0
+VCLT.US,D,20150916,000000,65.2722,65.4485,65.1784,65.3184,106617,0
+VCLT.US,D,20150917,000000,65.3742,65.9183,65.2812,65.9076,143210,0
+VCLT.US,D,20150918,000000,66.1102,66.4771,66.0583,66.4381,96479,0
+VCLT.US,D,20150921,000000,66.0583,66.1258,65.5572,65.7392,85682.8,0
+VCLT.US,D,20150922,000000,66.1425,66.492,66.0417,66.2981,60462.4,0
+VCLT.US,D,20150923,000000,66.1492,66.3452,65.9839,66.252,154693,0
+VCLT.US,D,20150924,000000,66.6857,66.806,66.39,66.4068,49899.2,0
+VCLT.US,D,20150925,000000,66.1347,66.1836,65.8028,65.9977,70865.3,0
+VCLT.US,D,20150928,000000,66.117,66.4703,66.0064,66.1532,750106,0
+VCLT.US,D,20150929,000000,66.0886,66.5104,66.0299,66.2784,189056,0
+VCLT.US,D,20150930,000000,66.3362,66.3462,66.0417,66.164,192566,0
+VCLT.US,D,20151001,000000,66.3471,66.5066,66.1982,66.3207,123040,0
+VCLT.US,D,20151002,000000,66.7866,66.9715,66.4332,66.6289,56993.8,0
+VCLT.US,D,20151005,000000,66.4332,66.487,66.0337,66.253,367494,0
+VCLT.US,D,20151006,000000,66.0886,66.5066,66.0886,66.494,264096,0
+VCLT.US,D,20151007,000000,66.4468,66.7866,66.3088,66.5887,74472.9,0
+VCLT.US,D,20151008,000000,66.8012,66.8619,66.1572,66.2923,40543.6,0
+VCLT.US,D,20151009,000000,66.4243,66.5791,66.2854,66.4332,60749.5,0
+VCLT.US,D,20151012,000000,66.6652,66.7502,66.5046,66.6897,118459,0
+VCLT.US,D,20151013,000000,66.7445,66.7445,66.4174,66.6114,90793.3,0
+VCLT.US,D,20151014,000000,66.6808,66.9579,66.5711,66.8844,147393,0
+VCLT.US,D,20151015,000000,66.8619,66.9804,66.5507,66.7072,114109,0
+VCLT.US,D,20151016,000000,66.9715,67.0606,66.8012,66.8912,113072,0
+VCLT.US,D,20151019,000000,66.8404,66.8951,66.534,66.855,454773,0
+VCLT.US,D,20151020,000000,66.6114,66.6897,66.4732,66.6897,80135.1,0
+VCLT.US,D,20151021,000000,66.9579,67.316,66.8775,67.2221,112161,0
+VCLT.US,D,20151022,000000,67.3239,67.6419,67.134,67.4393,108408,0
+VCLT.US,D,20151023,000000,67.2221,67.4481,67.2133,67.3101,1516715,0
+VCLT.US,D,20151026,000000,67.4921,67.6263,67.4393,67.4921,108020,0
+VCLT.US,D,20151027,000000,67.913,67.913,67.5616,67.7164,82245.9,0
+VCLT.US,D,20151028,000000,67.4618,67.5187,67.179,67.5187,163201,0
+VCLT.US,D,20151029,000000,67.0372,67.0792,66.534,66.5956,129002,0
+VCLT.US,D,20151030,000000,66.9001,66.9001,66.6289,66.8012,151802,0
+VCLT.US,D,20151102,000000,66.6408,66.6758,66.3108,66.5614,217882,0
+VCLT.US,D,20151103,000000,66.4742,66.5546,66.1288,66.4194,113555,0
+VCLT.US,D,20151104,000000,66.3491,66.5594,66.2943,66.4273,45934,0
+VCLT.US,D,20151105,000000,66.3491,66.4273,66.1288,66.3158,95746.5,0
+VCLT.US,D,20151106,000000,66.0152,66.0347,65.5719,65.7754,135750,0
+VCLT.US,D,20151109,000000,65.6345,65.7882,65.4827,65.6168,83960.3,0
+VCLT.US,D,20151110,000000,65.5893,65.8224,65.5543,65.6345,84518.1,0
+VCLT.US,D,20151111,000000,65.5629,65.5893,65.4123,65.4701,87870.3,0
+VCLT.US,D,20151112,000000,65.3369,65.7382,65.3369,65.7382,61420.8,0
+VCLT.US,D,20151113,000000,65.7666,66.0347,65.66,66.0222,380656,0
+VCLT.US,D,20151116,000000,65.978,66.0838,65.6834,65.8156,730339,0
+VCLT.US,D,20151117,000000,65.6168,66.2236,65.5807,66.0905,140006,0
+VCLT.US,D,20151118,000000,66.0073,66.3236,65.9684,66.1366,398334,0
+VCLT.US,D,20151119,000000,66.3853,66.624,66.2943,66.6152,217814,0
+VCLT.US,D,20151120,000000,66.6152,66.6474,66.4352,66.5614,119880,0
+VCLT.US,D,20151123,000000,66.4421,66.7316,66.3853,66.4273,291371,0
+VCLT.US,D,20151124,000000,66.489,66.5213,66.3853,66.489,131874,0
+VCLT.US,D,20151125,000000,66.6554,66.6613,66.489,66.489,30196,0
+VCLT.US,D,20151127,000000,66.5213,66.6329,66.489,66.5213,12384.9,0
+VCLT.US,D,20151130,000000,66.4666,66.669,66.4352,66.624,131745,0
+VCLT.US,D,20151201,000000,66.7072,67.2817,66.6445,67.2817,218409,0
+VCLT.US,D,20151202,000000,66.953,67.17,66.9088,67.1379,216847,0
+VCLT.US,D,20151203,000000,66.5114,66.6652,65.6424,65.8625,204283,0
+VCLT.US,D,20151204,000000,65.9272,66.5575,65.9272,66.2764,744809,0
+VCLT.US,D,20151207,000000,66.533,67.039,66.4381,66.6593,231002,0
+VCLT.US,D,20151208,000000,66.8257,66.8257,66.4781,66.6279,205570,0
+VCLT.US,D,20151209,000000,66.212,66.6015,66.1464,66.4302,225345,0
+VCLT.US,D,20151210,000000,66.619,66.619,66.3452,66.4606,59135.3,0
+VCLT.US,D,20151211,000000,66.6887,66.9392,66.4771,66.8413,139737,0
+VCLT.US,D,20151214,000000,66.4703,66.5114,66.0446,66.0975,168635,0
+VCLT.US,D,20151215,000000,65.9272,66.0671,65.7813,65.9928,358135,0
+VCLT.US,D,20151216,000000,65.8391,66.3048,65.8097,66.0611,272396,0
+VCLT.US,D,20151217,000000,66.1943,66.3452,66.0093,66.3048,95901.8,0
+VCLT.US,D,20151218,000000,66.2972,66.4606,66.2032,66.2894,81755.5,0
+VCLT.US,D,20151221,000000,66.3118,66.3793,65.978,66.0671,66591.6,0
+VCLT.US,D,20151222,000000,66.0975,66.1943,65.844,65.9702,45249.5,0
+VCLT.US,D,20151223,000000,65.7921,65.9692,65.6394,65.9692,116086,0
+VCLT.US,D,20151224,000000,66.0515,66.212,65.9536,66.1229,63100.4,0
+VCLT.US,D,20151228,000000,66.2316,66.4068,66.1229,66.2169,78418.6,0
+VCLT.US,D,20151229,000000,66.1229,66.1307,65.4554,65.5689,170519,0
+VCLT.US,D,20151230,000000,65.4847,65.5689,65.3653,65.4171,187878,0
+VCLT.US,D,20151231,000000,65.7372,65.7921,65.5465,65.7793,94547,0
+VCLT.US,D,20160104,000000,66.0232,66.1317,65.5465,65.6481,71228,0
+VCLT.US,D,20160105,000000,65.7216,65.9263,65.6491,65.7744,194486,0
+VCLT.US,D,20160106,000000,65.7921,66.3198,65.7921,66.2169,131960,0
+VCLT.US,D,20160107,000000,66.0925,66.1542,65.7744,66.1542,68415.3,0
+VCLT.US,D,20160108,000000,66.1542,66.4165,66.0162,66.2708,170308,0
+VCLT.US,D,20160111,000000,66.0925,66.2824,65.8381,65.883,434299,0
+VCLT.US,D,20160112,000000,65.9536,66.5203,65.844,66.2824,126193,0
+VCLT.US,D,20160113,000000,66.4243,66.4723,66.1229,66.3362,294397,0
+VCLT.US,D,20160114,000000,66.1611,66.1796,65.8147,65.8919,155088,0
+VCLT.US,D,20160115,000000,65.9928,66.0671,65.6736,65.8753,159824,0
+VCLT.US,D,20160119,000000,65.6316,65.9263,65.4788,65.5465,879034,0
+VCLT.US,D,20160120,000000,65.6804,65.6804,64.8455,65.1137,878971,0
+VCLT.US,D,20160121,000000,65.2098,65.4084,64.9043,64.9043,263251,0
+VCLT.US,D,20160122,000000,65.2293,65.3643,64.9904,65.3643,343732,0
+VCLT.US,D,20160125,000000,65.7853,65.7853,65.1844,65.1844,80151.4,0
+VCLT.US,D,20160126,000000,65.2381,65.5081,65.1675,65.2713,280440,0
+VCLT.US,D,20160127,000000,65.2713,65.2713,65.0472,65.1421,124096,0
+VCLT.US,D,20160128,000000,65.193,65.332,65.0355,65.2098,126528,0
+VCLT.US,D,20160129,000000,65.6053,65.6053,65.3115,65.5023,387135,0
+VCLT.US,D,20160201,000000,65.4671,65.4808,65.0747,65.3125,107997,0
+VCLT.US,D,20160202,000000,65.5709,65.6756,65.3927,65.6756,208086,0
+VCLT.US,D,20160203,000000,65.6158,65.6257,65.1607,65.2722,328361,0
+VCLT.US,D,20160204,000000,65.0815,65.3174,64.9953,65.2478,158009,0
+VCLT.US,D,20160205,000000,65.3184,65.5043,65.0844,65.2656,132714,0
+VCLT.US,D,20160208,000000,65.5798,65.6257,65.3213,65.4779,537492,0
+VCLT.US,D,20160209,000000,65.6834,65.846,65.3056,65.4016,1049274,0
+VCLT.US,D,20160210,000000,65.4867,65.8186,65.4779,65.749,142915,0
+VCLT.US,D,20160211,000000,66.259,66.259,65.5465,65.8939,417767,0
+VCLT.US,D,20160212,000000,65.6424,65.8401,65.333,65.7011,257542,0
+VCLT.US,D,20160216,000000,65.5983,65.5983,65.2567,65.5181,140156,0
+VCLT.US,D,20160217,000000,65.4749,65.5043,65.194,65.4623,55992.6,0
+VCLT.US,D,20160218,000000,65.4623,65.9447,65.4094,65.8939,272089,0
+VCLT.US,D,20160219,000000,65.7549,66.0554,65.6834,65.9731,118423,0
+VCLT.US,D,20160222,000000,66.118,66.1846,65.9634,66.165,105159,0
+VCLT.US,D,20160223,000000,65.8556,66.2943,65.846,66.165,101171,0
+VCLT.US,D,20160224,000000,66.3676,66.7208,66.0202,66.2365,139913,0
+VCLT.US,D,20160225,000000,66.3332,66.6015,66.1846,66.4685,109097,0
+VCLT.US,D,20160226,000000,65.9878,66.3765,65.9477,66.3765,54686.8,0
+VCLT.US,D,20160229,000000,66.2217,66.4213,66.1445,66.1895,311265,0
+VCLT.US,D,20160301,000000,66.444,66.5194,65.8391,66.0945,304923,0
+VCLT.US,D,20160302,000000,65.6982,66.1982,65.6982,66.0641,170017,0
+VCLT.US,D,20160303,000000,66.253,66.6788,66.1395,66.6445,271827,0
+VCLT.US,D,20160304,000000,66.4762,66.6445,66.2169,66.6445,370711,0
+VCLT.US,D,20160307,000000,66.7542,66.99,66.4987,66.951,686510,0
+VCLT.US,D,20160308,000000,67.3629,67.6684,67.2651,67.5745,366714,0
+VCLT.US,D,20160309,000000,67.5285,67.6527,67.4247,67.5822,79311.6,0
+VCLT.US,D,20160310,000000,67.9552,68.1039,67.4403,67.9355,920722,0
+VCLT.US,D,20160311,000000,68.4004,68.6932,68.2978,68.6519,541170,0
+VCLT.US,D,20160314,000000,68.6932,69.0758,68.4711,68.9681,505246,0
+VCLT.US,D,20160315,000000,68.9681,69.0161,68.6843,68.8253,192397,0
+VCLT.US,D,20160316,000000,69.0161,69.1404,68.4641,68.8577,333027,0
+VCLT.US,D,20160317,000000,69.2667,69.4654,69.1503,69.3021,154687,0
+VCLT.US,D,20160318,000000,69.4858,69.8735,69.4037,69.672,461238,0
+VCLT.US,D,20160321,000000,69.7523,69.9058,69.4204,69.8325,531259,0
+VCLT.US,D,20160322,000000,69.899,69.9998,69.3116,69.4858,403329,0
+VCLT.US,D,20160323,000000,69.6797,69.709,69.4733,69.6044,183595,0
+VCLT.US,D,20160324,000000,70.0185,70.0185,69.2159,69.5162,215923,0
+VCLT.US,D,20160328,000000,69.9077,69.945,69.395,69.6876,363442,0
+VCLT.US,D,20160329,000000,70.0839,70.5469,69.9077,70.5469,396384,0
+VCLT.US,D,20160330,000000,70.314,70.314,70.0753,70.1897,360131,0
+VCLT.US,D,20160331,000000,70.5469,70.5911,70.2327,70.4149,919157,0
+VCLT.US,D,20160401,000000,70.6195,70.8123,70.3766,70.8123,399207,0
+VCLT.US,D,20160404,000000,70.8671,71.2077,70.6977,70.7321,458924,0
+VCLT.US,D,20160405,000000,71.1899,71.2342,70.9864,71.1332,392967,0
+VCLT.US,D,20160406,000000,71.0629,71.2342,70.9277,71.1371,446872,0
+VCLT.US,D,20160407,000000,71.6804,71.8095,71.3094,71.4904,567086,0
+VCLT.US,D,20160408,000000,71.4758,71.6334,71.3065,71.3789,269789,0
+VCLT.US,D,20160411,000000,71.2077,71.4758,71.1009,71.3035,258035,0
+VCLT.US,D,20160412,000000,71.0629,71.1009,70.4539,70.5381,514636,0
+VCLT.US,D,20160413,000000,70.6261,71.0695,70.4149,70.8123,992398,0
+VCLT.US,D,20160414,000000,71.0695,71.1009,70.7066,70.8543,295554,0
+VCLT.US,D,20160415,000000,71.2408,71.3632,70.9775,71.143,244821,0
+VCLT.US,D,20160418,000000,71.2077,71.4836,70.9775,71.466,428350,0
+VCLT.US,D,20160419,000000,71.5384,71.7977,71.3133,71.6579,226355,0
+VCLT.US,D,20160420,000000,71.8066,71.9808,71.4191,71.4758,571492,0
+VCLT.US,D,20160421,000000,71.3163,71.4758,71.2342,71.331,214620,0
+VCLT.US,D,20160422,000000,71.5297,71.6352,71.3094,71.4572,128890,0
+VCLT.US,D,20160425,000000,71.4191,71.4191,71.1371,71.2262,101673,0
+VCLT.US,D,20160426,000000,71.1803,71.4014,71.0031,71.1283,246990,0
+VCLT.US,D,20160427,000000,71.4758,71.7911,71.2947,71.7185,118135,0
+VCLT.US,D,20160428,000000,71.5297,71.9652,71.5297,71.9574,81888.3,0
+VCLT.US,D,20160429,000000,71.838,72.1776,71.6188,72.0591,179642,0
+VCLT.US,D,20160502,000000,72.1473,72.156,71.7528,71.7674,188586,0
+VCLT.US,D,20160503,000000,72.251,72.3292,71.8858,72.207,155047,0
+VCLT.US,D,20160504,000000,72.156,72.3292,71.8066,72.3292,155885,0
+VCLT.US,D,20160505,000000,72.2979,72.5994,72.1981,72.5994,198261,0
+VCLT.US,D,20160506,000000,72.5994,72.5994,72.2412,72.4722,245856,0
+VCLT.US,D,20160509,000000,72.3381,72.5143,72.2217,72.2441,484784,0
+VCLT.US,D,20160510,000000,72.3695,72.3695,72.1393,72.1795,238844,0
+VCLT.US,D,20160511,000000,72.2979,72.7023,72.156,72.5906,91852.8,0
+VCLT.US,D,20160512,000000,72.2745,72.4653,72.2217,72.3292,108298,0
+VCLT.US,D,20160513,000000,72.5632,72.5632,72.2519,72.4653,106224,0
+VCLT.US,D,20160516,000000,72.5378,72.5632,71.9995,72.0298,344308,0
+VCLT.US,D,20160517,000000,72.2658,72.4555,71.9945,72.0523,61119.4,0
+VCLT.US,D,20160518,000000,71.8291,71.8858,70.9668,71.147,376823,0
+VCLT.US,D,20160519,000000,71.0421,71.3427,70.9668,71.0599,146605,0
+VCLT.US,D,20160520,000000,71.2048,71.5072,71.0755,71.3945,67493.7,0
+VCLT.US,D,20160523,000000,71.5148,71.5864,71.147,71.5228,87107.1,0
+VCLT.US,D,20160524,000000,71.4552,71.4552,71.142,71.2937,132870,0
+VCLT.US,D,20160525,000000,71.2937,71.2937,70.9835,71.1616,178251,0
+VCLT.US,D,20160526,000000,71.5442,71.7175,71.3065,71.6255,76008.5,0
+VCLT.US,D,20160527,000000,71.6255,71.7087,71.371,71.6656,125761,0
+VCLT.US,D,20160531,000000,71.5228,71.9026,71.371,71.8135,113312,0
+VCLT.US,D,20160601,000000,72.07,72.1629,71.7656,71.8419,106252,0
+VCLT.US,D,20160602,000000,71.6305,72.2373,71.6305,72.205,179435,0
+VCLT.US,D,20160603,000000,72.3586,73.0066,72.3586,73.0066,81118.9,0
+VCLT.US,D,20160606,000000,72.9597,72.9978,72.7267,72.7905,327050,0
+VCLT.US,D,20160607,000000,72.796,73.0663,72.7952,72.9518,77357.1,0
+VCLT.US,D,20160608,000000,73.1475,73.3051,73.0936,73.3051,73680,0
+VCLT.US,D,20160609,000000,73.6633,73.7201,73.3767,73.5449,136822,0
+VCLT.US,D,20160610,000000,73.7201,73.9383,73.5703,73.6633,126300,0
+VCLT.US,D,20160613,000000,73.6633,73.7946,73.5135,73.7946,72591.9,0
+VCLT.US,D,20160614,000000,73.9893,73.9893,73.5135,73.5772,193304,0
+VCLT.US,D,20160615,000000,73.7788,73.9736,73.6633,73.6633,176944,0
+VCLT.US,D,20160616,000000,73.728,74.1048,73.7201,73.9472,77958.9,0
+VCLT.US,D,20160617,000000,73.818,73.8355,73.6027,73.6721,292301,0
+VCLT.US,D,20160620,000000,73.5135,73.5449,73.3199,73.4725,119069,0
+VCLT.US,D,20160621,000000,73.1025,73.4725,73.0761,73.1389,81567.5,0
+VCLT.US,D,20160622,000000,73.0066,73.5772,72.9597,73.2083,91552.4,0
+VCLT.US,D,20160623,000000,73.2905,73.5577,73.1134,73.2523,167543,0
+VCLT.US,D,20160624,000000,73.8864,73.9099,73.5353,73.7691,148985,0
+VCLT.US,D,20160627,000000,74.9983,75.155,74.412,74.7205,509962,0
+VCLT.US,D,20160628,000000,75.2236,75.5025,74.8457,75.3351,543010,0
+VCLT.US,D,20160629,000000,75.5436,75.5866,75.0992,75.2236,602554,0
+VCLT.US,D,20160630,000000,75.4182,75.519,75.0777,75.2148,418333,0
+VCLT.US,D,20160701,000000,75.6365,76.1112,75.4731,76.0124,345500,0
+VCLT.US,D,20160705,000000,76.4813,77.0401,76.3177,76.8101,314901,0
+VCLT.US,D,20160706,000000,77.1126,77.1126,76.4813,76.9334,195805,0
+VCLT.US,D,20160707,000000,77.0401,77.142,76.5204,77.0244,179651,0
+VCLT.US,D,20160708,000000,77.5286,77.7272,77.1655,77.6577,208392,0
+VCLT.US,D,20160711,000000,77.6577,77.9502,77.6048,77.644,460650,0
+VCLT.US,D,20160712,000000,77.2859,77.3093,76.58,76.6878,300675,0
+VCLT.US,D,20160713,000000,77.1126,77.2859,76.8895,77.0401,219240,0
+VCLT.US,D,20160714,000000,76.7955,76.8796,76.5685,76.8033,92835.7,0
+VCLT.US,D,20160715,000000,76.7201,76.7592,76.0124,76.03,277438,0
+VCLT.US,D,20160718,000000,76.2071,76.2161,75.6817,75.9605,294215,0
+VCLT.US,D,20160719,000000,76.2493,76.4158,76.0506,76.4158,135313,0
+VCLT.US,D,20160720,000000,76.3922,76.3922,75.9605,76.3922,233574,0
+VCLT.US,D,20160721,000000,75.841,76.5047,75.8176,76.3922,136704,0
+VCLT.US,D,20160722,000000,76.2345,76.6358,76.0418,76.5301,72164.9,0
+VCLT.US,D,20160725,000000,76.5449,76.6721,76.2729,76.361,99582.9,0
+VCLT.US,D,20160726,000000,76.7288,76.7288,76.2415,76.361,82640.2,0
+VCLT.US,D,20160727,000000,76.679,77.0244,76.5391,76.9658,162609,0
+VCLT.US,D,20160728,000000,76.8796,76.949,76.6878,76.8717,411466,0
+VCLT.US,D,20160729,000000,76.8932,77.1821,76.7768,77.1361,249244,0
+VCLT.US,D,20160801,000000,77.0734,77.0734,76.4088,76.5391,319331,0
+VCLT.US,D,20160802,000000,76.0583,76.0947,75.5524,75.7325,250258,0
+VCLT.US,D,20160803,000000,75.7823,75.8959,75.5524,75.7188,122689,0
+VCLT.US,D,20160804,000000,76.2335,76.4813,76.1103,76.3365,152909,0
+VCLT.US,D,20160805,000000,76.2719,76.2719,75.7031,75.8635,97308.6,0
+VCLT.US,D,20160808,000000,75.8146,76.1651,75.62,76.0486,103814,0
+VCLT.US,D,20160809,000000,76.3365,76.8121,76.1964,76.6887,187422,0
+VCLT.US,D,20160810,000000,76.9678,77.092,76.6887,77.049,196567,0
+VCLT.US,D,20160811,000000,77.092,77.0998,76.4959,76.6496,88146.1,0
+VCLT.US,D,20160812,000000,77.0998,77.3709,76.9216,77.0352,87126.5,0
+VCLT.US,D,20160815,000000,77.0998,77.1371,76.6887,76.8043,211332,0
+VCLT.US,D,20160816,000000,77.0028,77.0734,76.3922,76.581,535690,0
+VCLT.US,D,20160817,000000,76.8572,77.1223,76.5047,77.0028,88404.6,0
+VCLT.US,D,20160818,000000,77.1223,77.2526,76.9179,77.1595,170268,0
+VCLT.US,D,20160819,000000,76.9275,77.0127,76.6242,76.8736,75301.5,0
+VCLT.US,D,20160822,000000,77.2819,77.3807,77.0998,77.2819,123667,0
+VCLT.US,D,20160823,000000,77.6245,77.6625,77.3387,77.4395,92609.9,0
+VCLT.US,D,20160824,000000,77.5627,77.6529,77.2819,77.3309,63492.8,0
+VCLT.US,D,20160825,000000,77.3563,77.3788,77.0352,77.0734,92574.1,0
+VCLT.US,D,20160826,000000,77.2955,77.6245,76.7123,76.8806,272216,0
+VCLT.US,D,20160829,000000,77.0578,77.5784,76.9843,77.5491,262064,0
+VCLT.US,D,20160830,000000,77.5392,77.5941,77.2955,77.2955,121759,0
+VCLT.US,D,20160831,000000,77.2681,77.4062,77.1067,77.2613,108255,0
+VCLT.US,D,20160901,000000,76.8278,77.2935,76.6711,77.1057,197540,0
+VCLT.US,D,20160902,000000,77.1527,77.1527,76.5959,76.9169,198346,0
+VCLT.US,D,20160906,000000,76.7592,77.2427,76.7592,77.0988,293278,0
+VCLT.US,D,20160907,000000,77.5794,77.5794,77.0988,77.1145,99108.8,0
+VCLT.US,D,20160908,000000,77.0177,77.0177,76.2199,76.3412,145427,0
+VCLT.US,D,20160909,000000,75.9488,75.9488,75.1414,75.2236,496038,0
+VCLT.US,D,20160912,000000,75.0022,75.6033,74.9926,75.4633,367094,0
+VCLT.US,D,20160913,000000,75.6503,75.6503,74.5345,74.8565,446805,0
+VCLT.US,D,20160914,000000,74.7655,75.1755,74.7655,74.8546,108100,0
+VCLT.US,D,20160915,000000,74.7811,74.9435,74.5345,74.7752,143608,0
+VCLT.US,D,20160916,000000,74.93,75.251,74.8653,75.251,156521,0
+VCLT.US,D,20160919,000000,75.1658,75.3116,75.0122,75.1414,190745,0
+VCLT.US,D,20160920,000000,75.5464,75.7138,75.3097,75.52,233153,0
+VCLT.US,D,20160921,000000,75.4202,75.9968,75.2236,75.9879,149476,0
+VCLT.US,D,20160922,000000,76.2863,76.7671,76.2561,76.6035,327411,0
+VCLT.US,D,20160923,000000,76.6868,76.6947,76.3971,76.4558,135748,0
+VCLT.US,D,20160926,000000,76.5017,76.7103,76.446,76.6643,68133.3,0
+VCLT.US,D,20160927,000000,77.0028,77.0411,76.7711,77.0177,289470,0
+VCLT.US,D,20160928,000000,77.1761,77.1909,76.9843,77.1665,180707,0
+VCLT.US,D,20160929,000000,77.0028,77.2252,76.8327,77.1371,459379,0
+VCLT.US,D,20160930,000000,77.2955,77.2955,76.5117,76.91,1259384,0
+VCLT.US,D,20161003,000000,76.8688,77.1517,76.5625,76.5625,162921,0
+VCLT.US,D,20161004,000000,76.5411,76.6183,75.9507,75.9575,194985,0
+VCLT.US,D,20161005,000000,76.1495,76.1964,75.8106,76.0379,351997,0
+VCLT.US,D,20161006,000000,76.0466,76.0857,75.8246,75.9174,89274.1,0
+VCLT.US,D,20161007,000000,76.2405,76.2639,75.6836,76.1024,233321,0
+VCLT.US,D,20161010,000000,76.3932,76.3932,75.8106,76.1171,65158.1,0
+VCLT.US,D,20161011,000000,75.9997,76.0937,75.7472,75.7785,91430.8,0
+VCLT.US,D,20161012,000000,75.7286,75.844,75.438,75.844,256300,0
+VCLT.US,D,20161013,000000,76.0937,76.4969,76.0937,76.3061,344446,0
+VCLT.US,D,20161014,000000,76.126,76.1661,75.5837,75.614,85074.9,0
+VCLT.US,D,20161017,000000,75.9665,75.9665,75.7071,75.7952,131845,0
+VCLT.US,D,20161018,000000,75.8049,76.1416,75.6962,76.1337,118191,0
+VCLT.US,D,20161019,000000,76.0653,76.3052,76.0085,76.2805,225195,0
+VCLT.US,D,20161020,000000,76.489,76.6006,76.3619,76.5223,318137,0
+VCLT.US,D,20161021,000000,76.6006,76.675,76.4038,76.6526,259756,0
+VCLT.US,D,20161024,000000,76.6994,76.6994,76.1337,76.3217,193815,0
+VCLT.US,D,20161025,000000,76.2405,76.3451,76.0653,76.2151,179312,0
+VCLT.US,D,20161026,000000,76.0564,76.0653,75.6523,75.6914,135450,0
+VCLT.US,D,20161027,000000,75.4134,75.4134,74.7958,74.9681,140972,0
+VCLT.US,D,20161028,000000,74.8467,75.0454,74.6069,74.6411,194832,0
+VCLT.US,D,20161031,000000,74.8135,75.0396,74.6294,74.9955,125469,0
+VCLT.US,D,20161101,000000,74.7586,74.9698,74.5678,74.8486,135919,0
+VCLT.US,D,20161102,000000,74.9444,75.0483,74.7781,74.8565,98283.3,0
+VCLT.US,D,20161103,000000,74.6833,74.8125,74.4659,74.5413,78465.6,0
+VCLT.US,D,20161104,000000,74.7655,75.063,74.7224,74.9055,102030,0
+VCLT.US,D,20161107,000000,74.7488,75.063,74.5245,74.9524,460199,0
+VCLT.US,D,20161108,000000,75.0816,75.2353,74.5061,74.7224,127907,0
+VCLT.US,D,20161109,000000,73.8033,73.8904,72.5681,72.6532,347016,0
+VCLT.US,D,20161110,000000,72.7531,73.3932,72.5681,72.8567,472005,0
+VCLT.US,D,20161111,000000,72.5681,72.7745,71.8271,71.8693,172079,0
+VCLT.US,D,20161114,000000,71.5297,71.7812,71.3397,71.4112,456980,0
+VCLT.US,D,20161115,000000,71.7204,72.1864,71.6372,71.9916,401542,0
+VCLT.US,D,20161116,000000,72.1356,72.2872,71.9348,72.2813,345402,0
+VCLT.US,D,20161117,000000,72.0924,72.1316,71.4504,71.5384,219436,0
+VCLT.US,D,20161118,000000,71.4788,71.7294,71.005,71.1253,152439,0
+VCLT.US,D,20161121,000000,71.2731,71.4298,71.2068,71.2731,168239,0
+VCLT.US,D,20161122,000000,71.5218,71.5384,71.2556,71.4023,250264,0
+VCLT.US,D,20161123,000000,71.0589,71.4112,70.6195,71.3475,281188,0
+VCLT.US,D,20161125,000000,71.4964,71.5148,71.2153,71.3114,32953.5,0
+VCLT.US,D,20161128,000000,71.604,71.7126,71.3397,71.6511,109092,0
+VCLT.US,D,20161129,000000,71.6442,71.9281,71.5062,71.9192,74774.3,0
+VCLT.US,D,20161130,000000,71.142,71.4386,70.8847,71.3671,159761,0
+VCLT.US,D,20161201,000000,70.6565,71.0089,70.3297,70.7789,443567,0
+VCLT.US,D,20161202,000000,71.0639,71.4591,71.0089,71.1557,166582,0
+VCLT.US,D,20161205,000000,71.1206,71.8165,70.8876,71.4357,426953,0
+VCLT.US,D,20161206,000000,71.5268,71.6726,71.3446,71.4357,286798,0
+VCLT.US,D,20161207,000000,71.6579,72.1356,71.5668,72.0316,649087,0
+VCLT.US,D,20161208,000000,71.6726,71.6726,71.3632,71.4504,194647,0
+VCLT.US,D,20161209,000000,71.3084,71.4436,70.8641,70.958,226090,0
+VCLT.US,D,20161212,000000,70.8474,71.3221,70.6565,71.1674,1545368,0
+VCLT.US,D,20161213,000000,71.5502,71.6579,71.185,71.5864,779198,0
+VCLT.US,D,20161214,000000,71.7116,71.9574,70.9992,71.0441,212667,0
+VCLT.US,D,20161215,000000,71.2781,71.6178,71.0569,71.2516,287146,0
+VCLT.US,D,20161216,000000,71.2292,71.5422,71.0539,71.1127,190416,0
+VCLT.US,D,20161219,000000,71.4436,71.9084,71.4436,71.7459,341116,0
+VCLT.US,D,20161220,000000,71.5268,71.6334,71.2937,71.5766,491570,0
+VCLT.US,D,20161221,000000,71.7371,71.973,71.5766,71.9417,147999,0
+VCLT.US,D,20161222,000000,71.7646,72.0005,71.6666,71.9926,132549,0
+VCLT.US,D,20161223,000000,72.1013,72.2304,71.9789,72.0336,106404,0
+VCLT.US,D,20161227,000000,71.836,71.9436,71.7733,71.8938,196228,0
+VCLT.US,D,20161228,000000,72.0082,72.5153,71.9436,72.4134,190890,0
+VCLT.US,D,20161229,000000,72.5965,72.7042,72.4134,72.5877,210386,0
+VCLT.US,D,20161230,000000,72.5241,72.9039,72.5241,72.8557,140219,0
+VCLT.US,D,20170103,000000,72.1717,73.1191,72.1687,73.0036,190755,0
+VCLT.US,D,20170104,000000,72.9125,73.1485,72.6826,73.1299,4317822,0
+VCLT.US,D,20170105,000000,73.4646,73.9941,73.2278,73.9542,267610,0
+VCLT.US,D,20170106,000000,73.6379,73.7956,73.3247,73.45,426364,0
+VCLT.US,D,20170109,000000,73.771,73.9148,73.5488,73.7025,186387,0
+VCLT.US,D,20170110,000000,73.6692,73.7837,73.5909,73.7465,71820.6,0
+VCLT.US,D,20170111,000000,73.7956,74.0383,73.5577,73.7612,186925,0
+VCLT.US,D,20170112,000000,74.1831,74.1831,73.5577,73.6457,141437,0
+VCLT.US,D,20170113,000000,73.4646,73.6507,73.2473,73.5665,143863,0
+VCLT.US,D,20170117,000000,74.1077,74.1391,73.7612,73.8816,192510,0
+VCLT.US,D,20170118,000000,73.6692,73.7378,73.2737,73.313,187945,0
+VCLT.US,D,20170119,000000,73.1201,73.1867,72.7735,72.9782,157082,0
+VCLT.US,D,20170120,000000,72.9214,73.1075,72.6738,72.9703,90014.8,0
+VCLT.US,D,20170123,000000,73.1025,73.5567,72.9861,73.3473,211882,0
+VCLT.US,D,20170124,000000,73.1104,73.2964,72.9703,73.171,157739,0
+VCLT.US,D,20170125,000000,72.7659,72.9861,72.5799,72.665,244717,0
+VCLT.US,D,20170126,000000,72.5799,72.8804,72.5328,72.8557,549107,0
+VCLT.US,D,20170127,000000,72.9861,73.0595,72.8442,72.9861,132891,0
+VCLT.US,D,20170130,000000,72.8557,72.9372,72.6503,72.7091,127564,0
+VCLT.US,D,20170131,000000,72.7091,73.1798,72.7091,72.9125,244442,0
+VCLT.US,D,20170201,000000,72.6905,72.8716,72.4869,72.5749,319314,0
+VCLT.US,D,20170202,000000,72.8716,73.0781,72.5143,72.5456,188710,0
+VCLT.US,D,20170203,000000,72.8159,72.9949,72.4693,72.6493,215642,0
+VCLT.US,D,20170206,000000,73.0869,73.2582,72.8129,73.0869,151569,0
+VCLT.US,D,20170207,000000,73.129,73.4755,73.0036,73.2895,182869,0
+VCLT.US,D,20170208,000000,73.6007,73.8405,73.5429,73.7602,228078,0
+VCLT.US,D,20170209,000000,73.4108,73.6565,73.2122,73.3041,274455,0
+VCLT.US,D,20170210,000000,73.0781,73.4665,73.0036,73.3971,283268,0
+VCLT.US,D,20170213,000000,73.2895,73.357,73.129,73.2826,134085,0
+VCLT.US,D,20170214,000000,73.3218,73.3218,72.6493,73.0781,257949,0
+VCLT.US,D,20170215,000000,72.7905,73.0672,72.7345,72.9372,125473,0
+VCLT.US,D,20170216,000000,72.9557,73.4421,72.9538,73.2288,89450.8,0
+VCLT.US,D,20170217,000000,73.6252,73.6859,73.3668,73.5107,91679.1,0
+VCLT.US,D,20170221,000000,73.2983,73.7055,73.2826,73.5253,177234,0
+VCLT.US,D,20170222,000000,73.7837,73.7837,73.2983,73.5683,103246,0
+VCLT.US,D,20170223,000000,73.8043,73.8494,73.6163,73.8043,174726,0
+VCLT.US,D,20170224,000000,74.1115,74.4914,73.9316,74.3768,176851,0
+VCLT.US,D,20170227,000000,74.4523,74.4533,74.1429,74.2125,112463,0
+VCLT.US,D,20170228,000000,74.418,74.4817,74.2125,74.2848,206250,0
+VCLT.US,D,20170301,000000,73.772,73.8121,73.4725,73.7378,299765,0
+VCLT.US,D,20170302,000000,73.6379,73.6379,73.3814,73.5567,117871,0
+VCLT.US,D,20170303,000000,73.7025,73.7025,73.1828,73.4814,166845,0
+VCLT.US,D,20170306,000000,73.5224,73.5224,73.1309,73.355,123594,0
+VCLT.US,D,20170307,000000,73.1769,73.2357,72.9155,72.9646,102391,0
+VCLT.US,D,20170308,000000,72.5338,72.6523,72.3243,72.3989,225331,0
+VCLT.US,D,20170309,000000,72.2441,72.2441,71.7409,71.7763,625550,0
+VCLT.US,D,20170310,000000,72.0914,72.1356,71.8311,72.068,94504.1,0
+VCLT.US,D,20170313,000000,71.9632,72.1267,71.7489,71.7674,212630,0
+VCLT.US,D,20170314,000000,71.7763,71.9838,71.7155,71.8742,140714,0
+VCLT.US,D,20170315,000000,72.162,72.9587,71.9152,72.8179,219686,0
+VCLT.US,D,20170316,000000,72.667,72.7277,72.385,72.5163,238333,0
+VCLT.US,D,20170317,000000,72.6845,72.9636,72.6757,72.8587,117097,0
+VCLT.US,D,20170320,000000,72.898,73.1085,72.8587,72.9978,183601,0
+VCLT.US,D,20170321,000000,73.0907,73.493,73.0633,73.4088,166696,0
+VCLT.US,D,20170322,000000,73.7378,73.8825,73.5353,73.6379,187619,0
+VCLT.US,D,20170323,000000,73.6859,73.8023,73.448,73.4901,159707,0
+VCLT.US,D,20170324,000000,73.7201,73.7201,73.4901,73.7025,129098,0
+VCLT.US,D,20170327,000000,74.1429,74.1712,73.7378,74.0147,62018.5,0
+VCLT.US,D,20170328,000000,74.1949,74.2603,73.7035,73.728,375561,0
+VCLT.US,D,20170329,000000,73.9238,74.1331,73.7201,74.05,265047,0
+VCLT.US,D,20170330,000000,73.8983,73.9825,73.5723,73.6937,193448,0
+VCLT.US,D,20170331,000000,73.8023,73.8504,73.5655,73.8023,189468,0
+VCLT.US,D,20170403,000000,73.8884,74.3181,73.7857,74.3181,1388172,0
+VCLT.US,D,20170404,000000,74.2663,74.3171,74.0284,74.0383,74937.7,0
+VCLT.US,D,20170405,000000,73.9109,74.2663,73.859,74.2105,111381,0
+VCLT.US,D,20170406,000000,74.2006,74.2105,73.8474,74.1939,83977.6,0
+VCLT.US,D,20170407,000000,74.461,74.4972,73.8445,73.9267,126146,0
+VCLT.US,D,20170410,000000,74.1468,74.3505,73.9716,74.1468,365125,0
+VCLT.US,D,20170411,000000,74.461,74.7635,74.3251,74.6951,370090,0
+VCLT.US,D,20170412,000000,74.7205,74.922,74.5599,74.881,86419.5,0
+VCLT.US,D,20170413,000000,75.0923,75.1745,74.7547,74.9397,422632,0
+VCLT.US,D,20170417,000000,75.1326,75.1326,74.8565,74.8966,77808.7,0
+VCLT.US,D,20170418,000000,75.1913,75.6394,75.1012,75.5906,313290,0
+VCLT.US,D,20170419,000000,75.3694,75.52,75.156,75.1745,101532,0
+VCLT.US,D,20170420,000000,75.1649,75.1649,74.8877,75.0248,188096,0
+VCLT.US,D,20170421,000000,75.2088,75.3381,74.881,74.9623,151725,0
+VCLT.US,D,20170424,000000,74.83,75.0396,74.7205,74.9319,219545,0
+VCLT.US,D,20170425,000000,74.7047,74.8379,74.3181,74.3181,226803,0
+VCLT.US,D,20170426,000000,74.2271,74.6382,74.2271,74.5746,189451,0
+VCLT.US,D,20170427,000000,74.461,74.7781,74.4023,74.6705,150983,0
+VCLT.US,D,20170428,000000,74.4659,74.7556,74.3505,74.6793,256742,0
+VCLT.US,D,20170501,000000,74.7205,74.8986,74.281,74.3749,134896,0
+VCLT.US,D,20170502,000000,74.461,74.8986,74.4033,74.7371,223348,0
+VCLT.US,D,20170503,000000,75.0688,75.0952,74.6763,74.8399,717915,0
+VCLT.US,D,20170504,000000,74.5071,74.6911,74.3602,74.5509,80885,0
+VCLT.US,D,20170505,000000,74.8309,74.8467,74.4817,74.6392,117085,0
+VCLT.US,D,20170508,000000,74.6167,74.6941,74.3241,74.3749,149129,0
+VCLT.US,D,20170509,000000,74.3602,74.5245,74.2517,74.4817,67782.8,0
+VCLT.US,D,20170510,000000,74.787,74.8222,74.4659,74.5245,107652,0
+VCLT.US,D,20170511,000000,74.418,74.7136,74.4091,74.6167,167735,0
+VCLT.US,D,20170512,000000,75.0434,75.15,74.9397,75.0688,104239,0
+VCLT.US,D,20170515,000000,75.0952,75.1932,74.9425,75.1677,160496,0
+VCLT.US,D,20170516,000000,75.2265,75.5681,75.1677,75.3664,89746.1,0
+VCLT.US,D,20170517,000000,75.5417,76.1611,75.5417,76.0222,142540,0
+VCLT.US,D,20170518,000000,76.0457,76.0947,75.7972,75.9978,246699,0
+VCLT.US,D,20170519,000000,76.0457,76.2395,75.889,76.2365,75159.4,0
+VCLT.US,D,20170522,000000,76.0947,76.2091,76.0222,76.0379,116254,0
+VCLT.US,D,20170523,000000,76.2445,76.2522,75.6678,75.7138,130452,0
+VCLT.US,D,20170524,000000,75.855,75.9978,75.6678,75.84,80993.3,0
+VCLT.US,D,20170525,000000,75.8714,75.9929,75.755,75.8969,116721,0
+VCLT.US,D,20170526,000000,76.03,76.1357,75.8929,76.0643,71188.1,0
+VCLT.US,D,20170530,000000,76.4422,76.4519,76.1611,76.361,123097,0
+VCLT.US,D,20170531,000000,76.3774,76.5889,76.3696,76.4989,144643,0
+VCLT.US,D,20170601,000000,76.3118,76.5685,76.2609,76.4342,265071,0
+VCLT.US,D,20170602,000000,76.913,77.1958,76.8043,77.1487,115265,0
+VCLT.US,D,20170605,000000,76.906,77.0823,76.7582,76.7749,299786,0
+VCLT.US,D,20170606,000000,77.2134,77.32,77.0342,77.1635,144170,0
+VCLT.US,D,20170607,000000,77.0823,77.2134,76.8816,77.0098,170031,0
+VCLT.US,D,20170608,000000,76.913,77.0724,76.6839,76.8756,83895.9,0
+VCLT.US,D,20170609,000000,76.675,76.9384,76.5635,76.8121,271970,0
+VCLT.US,D,20170612,000000,76.6516,77.0137,76.5751,76.7337,135474,0
+VCLT.US,D,20170613,000000,76.6682,76.9305,76.6262,76.8991,245267,0
+VCLT.US,D,20170614,000000,77.6362,77.9347,77.3133,77.7889,123037,0
+VCLT.US,D,20170615,000000,77.597,77.6635,77.507,77.5882,309335,0
+VCLT.US,D,20170616,000000,77.6118,77.7457,77.4973,77.6596,179639,0
+VCLT.US,D,20170619,000000,77.7732,77.7732,77.5706,77.6118,162395,0
+VCLT.US,D,20170620,000000,77.8153,78.1109,77.6959,78.0677,478127,0
+VCLT.US,D,20170621,000000,78.0453,78.2175,77.8622,78.0542,187755,0
+VCLT.US,D,20170622,000000,78.243,78.3096,78.0942,78.2665,115861,0
+VCLT.US,D,20170623,000000,78.1871,78.2929,78.1197,78.2175,135801,0
+VCLT.US,D,20170626,000000,78.6658,78.798,78.5435,78.618,390235,0
+VCLT.US,D,20170627,000000,78.2577,78.2792,77.8192,77.9767,428852,0
+VCLT.US,D,20170628,000000,77.919,77.9601,77.7389,77.9268,134714,0
+VCLT.US,D,20170629,000000,77.4376,77.6118,77.2819,77.4893,207758,0
+VCLT.US,D,20170630,000000,77.5237,77.5882,77.3425,77.4032,253726,0
+VCLT.US,D,20170703,000000,77.645,77.645,77.1948,77.275,125236,0
+VCLT.US,D,20170705,000000,77.3133,77.4893,77.2585,77.3484,383058,0
+VCLT.US,D,20170706,000000,76.9716,77.1987,76.7817,77.0235,208941,0
+VCLT.US,D,20170707,000000,76.8472,76.949,76.7641,76.8189,242463,0
+VCLT.US,D,20170710,000000,76.9813,77.1077,76.8562,77.0235,146796,0
+VCLT.US,D,20170711,000000,77.0568,77.1761,76.9197,77.0724,102130,0
+VCLT.US,D,20170712,000000,77.6215,77.6215,77.4072,77.558,269929,0
+VCLT.US,D,20170713,000000,77.5334,77.5334,77.1477,77.3877,607377,0
+VCLT.US,D,20170714,000000,77.8368,77.8368,77.4032,77.5334,214724,0
+VCLT.US,D,20170717,000000,77.6294,77.7163,77.4825,77.6118,907564,0
+VCLT.US,D,20170718,000000,77.9123,78.1814,77.8974,78.1227,143143,0
+VCLT.US,D,20170719,000000,78.1627,78.2519,78.0797,78.1314,279169,0
+VCLT.US,D,20170720,000000,78.4622,78.5396,78.1627,78.3046,144287,0
+VCLT.US,D,20170721,000000,78.5396,78.7295,78.4896,78.6561,269357,0
+VCLT.US,D,20170724,000000,78.5484,78.565,78.1765,78.3135,212255,0
+VCLT.US,D,20170725,000000,78.0707,78.0707,77.645,77.6783,369771,0
+VCLT.US,D,20170726,000000,77.598,78.1061,77.5931,78.0229,313172,0
+VCLT.US,D,20170727,000000,77.6509,77.7821,77.4973,77.6783,144677,0
+VCLT.US,D,20170728,000000,77.7908,77.9777,77.558,77.9777,68888.3,0
+VCLT.US,D,20170731,000000,77.8974,78.0229,77.7654,78.0129,103330,0
+VCLT.US,D,20170801,000000,77.8291,78.4203,77.8291,78.3742,148184,0
+VCLT.US,D,20170802,000000,78.5896,78.6325,78.2979,78.3556,184040,0
+VCLT.US,D,20170803,000000,78.5151,78.7452,78.4279,78.6581,151933,0
+VCLT.US,D,20170804,000000,78.3556,78.4642,77.8839,78.0053,355448,0
+VCLT.US,D,20170807,000000,78.1139,78.289,78.0053,78.1637,167494,0
+VCLT.US,D,20170808,000000,78.1637,78.1637,77.7302,77.9034,1764557,0
+VCLT.US,D,20170809,000000,78.2068,78.2068,77.7302,77.8632,423605,0
+VCLT.US,D,20170810,000000,77.8632,77.9542,77.5676,77.8887,138767,0
+VCLT.US,D,20170811,000000,77.6861,77.8868,77.462,77.8536,141468,0
+VCLT.US,D,20170814,000000,77.8536,78.0229,77.6959,77.7987,685000,0
+VCLT.US,D,20170815,000000,77.505,77.7644,77.4884,77.6352,183444,0
+VCLT.US,D,20170816,000000,77.596,78.2068,77.5657,77.9465,189128,0
+VCLT.US,D,20170817,000000,77.9865,78.1736,77.8446,77.9955,1316729,0
+VCLT.US,D,20170818,000000,78.1227,78.2322,77.8536,77.9034,370552,0
+VCLT.US,D,20170821,000000,78.2126,78.2499,78.0513,78.1549,95594.2,0
+VCLT.US,D,20170822,000000,78.3899,78.3958,77.9955,78.1549,139728,0
+VCLT.US,D,20170823,000000,78.4543,78.5006,78.2391,78.4986,158438,0
+VCLT.US,D,20170824,000000,78.4378,78.4779,78.1637,78.289,225675,0
+VCLT.US,D,20170825,000000,78.289,78.5582,78.289,78.4916,216410,0
+VCLT.US,D,20170828,000000,78.4642,78.6493,78.3253,78.5151,159148,0
+VCLT.US,D,20170829,000000,78.8498,78.9261,78.524,78.6325,77146.6,0
+VCLT.US,D,20170830,000000,78.5807,78.6972,78.4378,78.61,131602,0
+VCLT.US,D,20170831,000000,78.7628,78.941,78.6738,78.9261,147983,0
+VCLT.US,D,20170901,000000,78.9261,78.9261,78.381,78.5396,138432,0
+VCLT.US,D,20170905,000000,79.1228,79.2649,78.7314,79.1925,209073,0
+VCLT.US,D,20170906,000000,79.0575,79.1709,78.706,78.7226,151934,0
+VCLT.US,D,20170907,000000,79.0241,79.4235,78.9016,79.3755,388035,0
+VCLT.US,D,20170908,000000,79.4,79.4,78.8048,78.9184,150309,0
+VCLT.US,D,20170911,000000,78.7882,78.8137,78.4622,78.5396,146008,0
+VCLT.US,D,20170912,000000,78.4358,78.522,78.1109,78.1795,253498,0
+VCLT.US,D,20170913,000000,78.3546,78.4026,78.1607,78.1871,93396.6,0
+VCLT.US,D,20170914,000000,78.2039,78.4448,78.1871,78.4193,413674,0
+VCLT.US,D,20170915,000000,78.6483,78.6648,78.4524,78.6483,170184,0
+VCLT.US,D,20170918,000000,78.6483,78.6483,78.338,78.522,171005,0
+VCLT.US,D,20170919,000000,78.706,78.706,78.3722,78.5484,118737,0
+VCLT.US,D,20170920,000000,78.6238,78.7148,78.2802,78.5797,480300,0
+VCLT.US,D,20170921,000000,78.6571,78.941,78.5797,78.6394,105913,0
+VCLT.US,D,20170922,000000,78.9261,78.9459,78.6678,78.8048,117037,0
+VCLT.US,D,20170925,000000,78.9674,79.2796,78.8762,79.2169,203553,0
+VCLT.US,D,20170926,000000,79.1572,79.2424,78.9674,79.21,101777,0
+VCLT.US,D,20170927,000000,78.5974,78.708,78.4966,78.5269,135279,0
+VCLT.US,D,20170928,000000,78.4524,78.7226,78.3722,78.6962,78040.6,0
+VCLT.US,D,20170929,000000,78.8498,79.0868,78.6238,78.9898,261728,0
+VCLT.US,D,20171002,000000,79.1767,79.1866,78.935,79.0054,260044,0
+VCLT.US,D,20171003,000000,78.9742,79.2355,78.9223,79.2355,102421,0
+VCLT.US,D,20171004,000000,79.3452,79.3608,78.9674,79.2023,258103,0
+VCLT.US,D,20171005,000000,79.1502,79.1612,78.9194,79.0974,131106,0
+VCLT.US,D,20171006,000000,78.6952,79.0241,78.5994,78.8851,113960,0
+VCLT.US,D,20171009,000000,78.9096,79.0495,78.8851,79.0241,193052,0
+VCLT.US,D,20171010,000000,79.1238,79.4019,79.0906,79.1406,77040.4,0
+VCLT.US,D,20171011,000000,79.2875,79.311,79.0906,79.1582,129907,0
+VCLT.US,D,20171012,000000,79.1318,79.3196,78.9829,79.3196,114067,0
+VCLT.US,D,20171013,000000,79.5037,79.8638,79.4439,79.7639,148923,0
+VCLT.US,D,20171016,000000,79.6152,79.6564,79.4165,79.4881,317472,0
+VCLT.US,D,20171017,000000,79.4881,79.7151,79.4703,79.4881,195305,0
+VCLT.US,D,20171018,000000,79.3608,79.4616,79.1934,79.296,129177,0
+VCLT.US,D,20171019,000000,79.6397,79.6798,79.303,79.4165,127737,0
+VCLT.US,D,20171020,000000,78.9967,79.1934,78.7696,79.0661,147903,0
+VCLT.US,D,20171023,000000,79.1671,79.3196,79.0829,79.1582,180295,0
+VCLT.US,D,20171024,000000,78.8676,79.076,78.8587,78.9742,258928,0
+VCLT.US,D,20171025,000000,78.564,78.8762,78.4936,78.7696,610848,0
+VCLT.US,D,20171026,000000,78.9261,78.9585,78.6473,78.7139,395081,0
+VCLT.US,D,20171027,000000,78.9674,79.1767,78.7872,79.1767,102782,0
+VCLT.US,D,20171030,000000,79.4019,79.5193,79.2023,79.5193,159898,0
+VCLT.US,D,20171031,000000,79.5634,79.5887,79.3921,79.4968,250609,0
+VCLT.US,D,20171101,000000,79.5135,79.816,79.4968,79.5634,154543,0
+VCLT.US,D,20171102,000000,79.6897,79.8883,79.5634,79.7435,1127420,0
+VCLT.US,D,20171103,000000,79.7905,79.9686,79.7082,79.9177,370329,0
+VCLT.US,D,20171106,000000,79.9686,80.0713,79.8316,79.9363,135927,0
+VCLT.US,D,20171107,000000,79.9363,80.0419,79.8648,79.9686,215368,0
+VCLT.US,D,20171108,000000,79.8883,80.0049,79.7982,79.815,1408242,0
+VCLT.US,D,20171109,000000,79.5193,79.6778,79.4469,79.4881,697076,0
+VCLT.US,D,20171110,000000,79.0888,79.0888,78.618,78.618,316672,0
+VCLT.US,D,20171113,000000,79.074,79.074,78.75,78.8557,239600,0
+VCLT.US,D,20171114,000000,78.8557,79.1142,78.7412,78.891,289667,0
+VCLT.US,D,20171115,000000,79.0964,79.4058,78.8732,79.3842,198196,0
+VCLT.US,D,20171116,000000,79.2951,79.4429,79.0123,79.0123,152314,0
+VCLT.US,D,20171117,000000,79.4429,79.5076,79.2696,79.4165,126264,0
+VCLT.US,D,20171120,000000,79.4703,79.585,79.3364,79.5537,2091388,0
+VCLT.US,D,20171121,000000,79.9774,80.0509,79.7082,79.8982,110122,0
+VCLT.US,D,20171122,000000,80.0549,80.3191,79.955,80.2651,80466.1,0
+VCLT.US,D,20171124,000000,80.3571,80.4228,80.1888,80.2965,83608.8,0
+VCLT.US,D,20171127,000000,80.2122,80.4677,80.0125,80.2888,782897,0
+VCLT.US,D,20171128,000000,80.3484,80.366,80.0967,80.2574,388523,0
+VCLT.US,D,20171129,000000,79.7905,79.815,79.3842,79.7259,205382,0
+VCLT.US,D,20171130,000000,79.7905,79.954,79.4703,79.631,447634,0
+VCLT.US,D,20171201,000000,80.1624,80.7977,79.8912,80.2995,385912,0
+VCLT.US,D,20171204,000000,80.1525,80.4512,80.0743,80.3336,278112,0
+VCLT.US,D,20171205,000000,80.3759,80.8427,80.371,80.7496,1314547,0
+VCLT.US,D,20171206,000000,81.1294,81.2234,80.9777,81.0266,274457,0
+VCLT.US,D,20171207,000000,81.1724,81.2166,80.4433,80.6048,245542,0
+VCLT.US,D,20171208,000000,80.5265,80.6312,80.368,80.6215,290825,0
+VCLT.US,D,20171211,000000,80.7066,80.9004,80.5354,80.5852,214110,0
+VCLT.US,D,20171212,000000,80.5705,80.5833,80.2749,80.4961,218496,0
+VCLT.US,D,20171213,000000,80.7496,81.1353,80.7066,81.0785,140791,0
+VCLT.US,D,20171214,000000,81.052,81.3604,80.9161,81.2557,99196.7,0
+VCLT.US,D,20171215,000000,81.4271,81.7294,81.2645,81.6306,187360,0
+VCLT.US,D,20171218,000000,81.5699,81.5699,81.0708,81.1637,177153,0
+VCLT.US,D,20171219,000000,80.9081,80.9336,80.3436,80.5852,141638,0
+VCLT.US,D,20171220,000000,80.0568,80.2505,79.9276,79.9784,271274,0
+VCLT.US,D,20171221,000000,80.1429,80.5618,80.1057,80.4512,380161,0
+VCLT.US,D,20171222,000000,80.5128,80.5852,80.367,80.3934,175167,0
+VCLT.US,D,20171226,000000,80.5862,80.6988,80.4961,80.5364,241827,0
+VCLT.US,D,20171227,000000,80.9024,81.4035,80.8348,81.3947,117617,0
+VCLT.US,D,20171228,000000,81.378,81.378,81.0814,81.2087,503047,0
+VCLT.US,D,20171229,000000,81.3096,81.4719,81.2087,81.378,128109,0
+VCLT.US,D,20180102,000000,81.2439,81.2499,80.36,80.6057,825393,0
+VCLT.US,D,20180103,000000,80.8006,81.0814,80.642,81.0375,236718,0
+VCLT.US,D,20180104,000000,80.8447,81.0904,80.689,80.9533,215749,0
+VCLT.US,D,20180105,000000,80.9533,81.1118,80.7449,80.8348,292781,0
+VCLT.US,D,20180108,000000,81.0814,81.0814,80.731,80.8691,190538,0
+VCLT.US,D,20180109,000000,80.6635,80.7125,80.2221,80.2505,318698,0
+VCLT.US,D,20180110,000000,79.9597,80.505,79.7631,80.505,428912,0
+VCLT.US,D,20180111,000000,80.4512,80.9181,80.362,80.8603,151479,0
+VCLT.US,D,20180112,000000,80.6713,81.1783,80.5441,81.1314,198903,0
+VCLT.US,D,20180116,000000,81.3947,81.4888,80.9807,81.1667,413800,0
+VCLT.US,D,20180117,000000,81.3017,81.337,80.7515,80.8778,376363,0
+VCLT.US,D,20180118,000000,80.36,80.6175,80.2505,80.3239,204013,0
+VCLT.US,D,20180119,000000,80.3082,80.3426,80.0116,80.0294,157627,0
+VCLT.US,D,20180122,000000,80.2221,80.2995,79.9851,80.0459,207616,0
+VCLT.US,D,20180123,000000,80.4014,80.5441,80.133,80.2739,355108,0
+VCLT.US,D,20180124,000000,80.0813,80.1771,79.8374,80.1771,207223,0
+VCLT.US,D,20180125,000000,80.3503,80.9533,80.1614,80.9258,272339,0
+VCLT.US,D,20180126,000000,80.8603,80.9258,80.5451,80.8163,296629,0
+VCLT.US,D,20180129,000000,80.5274,80.6057,80.1419,80.4258,214854,0
+VCLT.US,D,20180130,000000,80.1419,80.2221,79.8316,80.0029,143508,0
+VCLT.US,D,20180131,000000,80.4707,80.5364,80.0549,80.505,193788,0
+VCLT.US,D,20180201,000000,80.5862,80.5862,79.6349,79.7025,419271,0
+VCLT.US,D,20180202,000000,79.4117,79.5135,78.8225,79.0868,355957,0
+VCLT.US,D,20180205,000000,78.7529,79.5135,78.3625,78.8686,1485951,0
+VCLT.US,D,20180206,000000,78.6786,78.9918,78.4378,78.7529,841641,0
+VCLT.US,D,20180207,000000,78.937,79.0358,78.0991,78.2372,278936,0
+VCLT.US,D,20180208,000000,78.006,78.1775,77.6362,77.7078,271652,0
+VCLT.US,D,20180209,000000,77.4336,77.5207,77.0254,77.23,752088,0
+VCLT.US,D,20180212,000000,77.3748,77.9651,77.3748,77.4052,340974,0
+VCLT.US,D,20180213,000000,77.3484,77.5119,76.904,77.2486,748968,0
+VCLT.US,D,20180214,000000,76.9823,77.2025,76.8238,76.8786,312662,0
+VCLT.US,D,20180215,000000,77.1781,77.6734,77.1781,77.4336,143597,0
+VCLT.US,D,20180216,000000,77.7428,77.8945,77.596,77.8182,192227,0
+VCLT.US,D,20180220,000000,77.5374,77.6098,77.2652,77.3319,144964,0
+VCLT.US,D,20180221,000000,77.6274,77.7253,76.7446,76.7592,183328,0
+VCLT.US,D,20180222,000000,76.9374,77.2476,76.8708,76.9197,237774,0
+VCLT.US,D,20180223,000000,77.3044,77.6274,77.2114,77.5696,212109,0
+VCLT.US,D,20180226,000000,77.9347,77.9347,77.4501,77.556,217376,0
+VCLT.US,D,20180227,000000,77.6108,77.7428,76.8708,77.1684,115240,0
+VCLT.US,D,20180228,000000,77.4698,77.5207,77.3044,77.415,115322,0
+VCLT.US,D,20180301,000000,77.2192,77.4913,77.0244,77.2378,499478,0
+VCLT.US,D,20180302,000000,77.142,77.142,76.6575,76.813,249670,0
+VCLT.US,D,20180305,000000,77.142,77.1928,76.5929,76.8043,845606,0
+VCLT.US,D,20180306,000000,77.2378,77.3897,76.9451,76.9716,148217,0
+VCLT.US,D,20180307,000000,77.1253,77.1253,76.7582,76.8424,257934,0
+VCLT.US,D,20180308,000000,77.0842,77.3748,77.0167,77.1595,215020,0
+VCLT.US,D,20180309,000000,76.9629,76.9893,76.724,76.7494,113892,0
+VCLT.US,D,20180312,000000,76.8365,76.9716,76.7661,76.91,87854.9,0
+VCLT.US,D,20180313,000000,77.1253,77.185,76.8218,76.9893,138349,0
+VCLT.US,D,20180314,000000,77.0167,77.4786,77.0167,77.4247,156508,0
+VCLT.US,D,20180315,000000,77.5031,77.557,77.3368,77.4414,130302,0
+VCLT.US,D,20180316,000000,77.2192,77.4247,77.186,77.4247,529752,0
+VCLT.US,D,20180319,000000,77.1341,77.2995,77.0656,77.0939,233791,0
+VCLT.US,D,20180320,000000,76.9893,76.9893,76.6897,76.724,783829,0
+VCLT.US,D,20180321,000000,76.6477,76.724,76.1759,76.6213,147280,0
+VCLT.US,D,20180322,000000,77.0167,77.1018,76.6575,76.7661,300526,0
+VCLT.US,D,20180323,000000,76.4852,76.724,76.4,76.4422,247943,0
+VCLT.US,D,20180326,000000,76.8512,76.9716,76.6652,76.7661,345761,0
+VCLT.US,D,20180327,000000,76.9716,77.4052,76.813,77.3319,182729,0
+VCLT.US,D,20180328,000000,77.5882,77.6371,77.3474,77.4786,82043.6,0
+VCLT.US,D,20180329,000000,77.8123,78.2195,77.7859,78.1452,116831,0
+VCLT.US,D,20180402,000000,78.0923,78.2724,77.8016,78.1607,1669421,0
+VCLT.US,D,20180403,000000,78.0149,78.0413,77.5775,77.6352,281881,0
+VCLT.US,D,20180404,000000,77.8262,77.8566,77.644,77.7497,120104,0
+VCLT.US,D,20180405,000000,77.6274,77.7154,77.5001,77.5177,137956,0
+VCLT.US,D,20180406,000000,77.8113,78.1275,77.7419,78.1011,82071.2,0
+VCLT.US,D,20180409,000000,78.0149,78.3066,77.9014,78.1373,65652.6,0
+VCLT.US,D,20180410,000000,78.1951,78.3321,78.0581,78.1871,184040,0
+VCLT.US,D,20180411,000000,78.3419,78.4702,78.2499,78.3419,88781.6,0
+VCLT.US,D,20180412,000000,78.2391,78.2391,77.9641,78.1795,208946,0
+VCLT.US,D,20180413,000000,78.0239,78.2626,78.0239,78.2117,105865,0
+VCLT.US,D,20180416,000000,78.007,78.2117,77.9731,78.1521,158610,0
+VCLT.US,D,20180417,000000,78.1521,78.4006,78.1521,78.2724,203732,0
+VCLT.US,D,20180418,000000,78.2724,78.2989,77.5941,77.6019,120749,0
+VCLT.US,D,20180419,000000,77.1635,77.2252,76.8727,77.1145,211274,0
+VCLT.US,D,20180420,000000,76.8639,77.0127,76.6329,76.6506,160901,0
+VCLT.US,D,20180423,000000,76.5126,76.6839,76.4264,76.5301,344301,0
+VCLT.US,D,20180424,000000,76.49,76.579,76.0564,76.1231,178494,0
+VCLT.US,D,20180425,000000,75.849,75.9391,75.6082,75.755,149072,0
+VCLT.US,D,20180426,000000,76.0075,76.2101,75.8969,76.0319,197779,0
+VCLT.US,D,20180427,000000,76.2973,76.3932,76.2973,76.3412,250234,0
+VCLT.US,D,20180430,000000,76.5027,76.5027,76.1416,76.2101,134367,0
+VCLT.US,D,20180501,000000,76.359,76.359,75.753,75.9537,200326,0
+VCLT.US,D,20180502,000000,75.9468,76.1005,75.7785,75.7882,129343,0
+VCLT.US,D,20180503,000000,75.9879,76.0379,75.753,75.8126,125311,0
+VCLT.US,D,20180504,000000,75.9537,75.9869,75.6444,75.8314,107049,0
+VCLT.US,D,20180507,000000,75.7698,75.8226,75.6668,75.6952,179133,0
+VCLT.US,D,20180508,000000,75.5494,75.6864,75.3968,75.5407,149471,0
+VCLT.US,D,20180509,000000,75.3702,75.6532,75.3702,75.4692,202352,0
+VCLT.US,D,20180510,000000,75.84,76.2013,75.8126,76.1925,213628,0
+VCLT.US,D,20180511,000000,76.4451,76.6526,76.2795,76.4362,122200,0
+VCLT.US,D,20180514,000000,76.3422,76.4616,76.1857,76.2199,1616490,0
+VCLT.US,D,20180515,000000,75.6864,75.7962,75.1961,75.3518,180721,0
+VCLT.US,D,20180516,000000,75.4966,75.5407,75.1864,75.2206,106947,0
+VCLT.US,D,20180517,000000,75.1864,75.294,74.8867,74.9055,350905,0
+VCLT.US,D,20180518,000000,75.0728,75.3518,75.0561,75.3518,106609,0
+VCLT.US,D,20180521,000000,75.2303,75.5309,75.2303,75.4418,114119,0
+VCLT.US,D,20180522,000000,75.4143,75.4516,75.2303,75.3438,161397,0
+VCLT.US,D,20180523,000000,75.5407,75.8314,75.479,75.7698,561229,0
+VCLT.US,D,20180524,000000,75.9635,76.1611,75.8665,76.1083,216002,0
+VCLT.US,D,20180525,000000,76.2709,76.495,76.2709,76.495,88828.6,0
+VCLT.US,D,20180529,000000,76.6064,77.2652,76.4548,77.185,125641,0
+VCLT.US,D,20180530,000000,76.7631,77.0226,76.3336,76.6064,147845,0
+VCLT.US,D,20180531,000000,76.8091,76.8786,76.4783,76.5979,151370,0
+VCLT.US,D,20180601,000000,76.4098,76.5214,76.2081,76.2963,181842,0
+VCLT.US,D,20180604,000000,76.3138,76.3755,76.0134,76.029,93313.8,0
+VCLT.US,D,20180605,000000,76.2532,76.3511,76.1406,76.167,346821,0
+VCLT.US,D,20180606,000000,75.7589,75.8333,75.474,75.7236,193298,0
+VCLT.US,D,20180607,000000,75.7091,76.3412,75.617,76.0369,152767,0
+VCLT.US,D,20180608,000000,75.9253,75.9948,75.8079,75.8196,97740.8,0
+VCLT.US,D,20180611,000000,75.6826,75.9527,75.6023,75.9438,291326,0
+VCLT.US,D,20180612,000000,75.7756,76.0173,75.7236,75.9527,446896,0
+VCLT.US,D,20180613,000000,76.0447,76.2455,75.6767,75.8988,275659,0
+VCLT.US,D,20180614,000000,76.3326,76.3667,76.1141,76.3511,233001,0
+VCLT.US,D,20180615,000000,76.5214,76.6956,76.2609,76.2963,71170.8,0
+VCLT.US,D,20180618,000000,76.2699,76.2699,75.8988,76.0633,89069.7,0
+VCLT.US,D,20180619,000000,76.1905,76.2395,75.9948,76.0134,96801.9,0
+VCLT.US,D,20180620,000000,76.1221,76.2101,75.3694,75.4182,228520,0
+VCLT.US,D,20180621,000000,75.3842,75.5104,75.154,75.3154,118037,0
+VCLT.US,D,20180622,000000,75.2431,75.3742,75.112,75.2431,138244,0
+VCLT.US,D,20180625,000000,75.3234,75.3654,74.9964,75.0748,247481,0
+VCLT.US,D,20180626,000000,75.154,75.4182,75.0748,75.3547,541489,0
+VCLT.US,D,20180627,000000,75.6248,75.7842,75.5808,75.7756,947639,0
+VCLT.US,D,20180628,000000,75.7325,75.7589,75.5709,75.7589,407742,0
+VCLT.US,D,20180629,000000,75.9253,76.0379,75.6678,75.7491,101371,0
+VCLT.US,D,20180702,000000,75.8285,75.8824,75.5348,75.7091,109626,0
+VCLT.US,D,20180703,000000,75.89,76.3345,75.7422,76.1925,764918,0
+VCLT.US,D,20180705,000000,76.3686,76.7337,76.3207,76.7337,294821,0
+VCLT.US,D,20180706,000000,76.8875,77.0294,76.7759,77.0028,137670,0
+VCLT.US,D,20180709,000000,76.8375,77.0117,76.6565,76.9843,1488824,0
+VCLT.US,D,20180710,000000,76.9579,77.0998,76.949,77.0127,584063,0
+VCLT.US,D,20180711,000000,77.0372,77.1575,76.905,77.1223,627107,0
+VCLT.US,D,20180712,000000,77.1665,77.3406,77.1401,77.2955,114084,0
+VCLT.US,D,20180713,000000,77.3837,77.7409,77.3484,77.6254,550445,0
+VCLT.US,D,20180716,000000,77.2281,77.3044,77.0127,77.2955,397504,0
+VCLT.US,D,20180717,000000,77.3319,77.366,77.0704,77.0704,399491,0
+VCLT.US,D,20180718,000000,77.2281,77.2281,76.8297,76.8297,414990,0
+VCLT.US,D,20180719,000000,77.0127,77.2104,77.0127,77.2104,329859,0
+VCLT.US,D,20180720,000000,76.9394,76.9394,76.5243,76.6378,150430,0
+VCLT.US,D,20180723,000000,76.4292,76.4705,75.982,76.1515,146272,0
+VCLT.US,D,20180724,000000,76.1925,76.5998,76.1857,76.5998,72421.3,0
+VCLT.US,D,20180725,000000,76.7759,77.0028,76.6965,76.8228,587166,0
+VCLT.US,D,20180726,000000,77.0704,77.1928,76.8228,76.9764,467336,0
+VCLT.US,D,20180727,000000,77.278,77.3406,77.1117,77.2007,248538,0
+VCLT.US,D,20180730,000000,76.9764,77.0803,76.8532,76.9206,329693,0
+VCLT.US,D,20180731,000000,77.3484,77.418,77.2555,77.3915,267343,0
+VCLT.US,D,20180801,000000,76.7572,76.9833,76.6623,76.8952,171945,0
+VCLT.US,D,20180802,000000,76.7308,77.0107,76.677,76.9833,167320,0
+VCLT.US,D,20180803,000000,77.089,77.3583,77.0606,77.3406,171160,0
+VCLT.US,D,20180806,000000,77.366,77.5247,77.1751,77.3993,266537,0
+VCLT.US,D,20180807,000000,77.2721,77.2869,76.947,77.0362,1626970,0
+VCLT.US,D,20180808,000000,76.8952,77.0606,76.8121,76.911,785978,0
+VCLT.US,D,20180809,000000,77.0694,77.1428,76.9031,76.9285,178735,0
+VCLT.US,D,20180810,000000,76.8209,76.9923,76.7113,76.9559,320374,0
+VCLT.US,D,20180813,000000,76.8601,76.9031,76.7397,76.8601,252726,0
+VCLT.US,D,20180814,000000,77.0519,77.2955,76.9745,77.2545,2289565,0
+VCLT.US,D,20180815,000000,77.3915,77.5511,77.2545,77.3837,893888,0
+VCLT.US,D,20180816,000000,77.5511,77.597,77.3748,77.5755,221128,0
+VCLT.US,D,20180817,000000,77.7233,77.8896,77.6539,77.7332,178951,0
+VCLT.US,D,20180820,000000,77.9835,78.1785,77.88,78.0363,401080,0
+VCLT.US,D,20180821,000000,77.8192,77.88,77.7233,77.7771,130646,0
+VCLT.US,D,20180822,000000,78.0199,78.0199,77.7154,77.7605,95363.3,0
+VCLT.US,D,20180823,000000,77.8281,77.9447,77.7154,77.785,338563,0
+VCLT.US,D,20180824,000000,77.6,77.9759,77.5412,77.9591,180185,0
+VCLT.US,D,20180827,000000,77.9759,77.9759,77.6509,77.6783,99579.8,0
+VCLT.US,D,20180828,000000,77.506,77.5334,77.2642,77.3915,517677,0
+VCLT.US,D,20180829,000000,77.366,77.4805,77.2456,77.3993,459658,0
+VCLT.US,D,20180830,000000,77.5511,77.5804,77.2506,77.3583,414282,0
+VCLT.US,D,20180831,000000,77.6596,77.6596,77.1145,77.1391,74454.5,0
+VCLT.US,D,20180904,000000,76.676,76.8111,76.6682,76.8013,799516,0
+VCLT.US,D,20180905,000000,76.7466,76.7572,76.6516,76.7552,80715.4,0
+VCLT.US,D,20180906,000000,76.8846,77.0606,76.7915,77.0177,139664,0
+VCLT.US,D,20180907,000000,76.6427,76.8013,76.5047,76.5859,142665,0
+VCLT.US,D,20180910,000000,76.6682,76.9275,76.6682,76.8942,91445.2,0
+VCLT.US,D,20180911,000000,76.6927,76.7258,76.5097,76.5449,339242,0
+VCLT.US,D,20180912,000000,76.8942,76.9275,76.7817,76.8846,148780,0
+VCLT.US,D,20180913,000000,77.2094,77.2877,77.0098,77.1655,381890,0
+VCLT.US,D,20180914,000000,76.9549,77.0606,76.8356,76.9549,161707,0
+VCLT.US,D,20180917,000000,76.8288,77.0793,76.8199,76.91,98776.8,0
+VCLT.US,D,20180918,000000,76.6427,76.7191,76.2306,76.3276,242207,0
+VCLT.US,D,20180919,000000,76.3461,76.3804,75.889,76.0555,181766,0
+VCLT.US,D,20180920,000000,76.2209,76.6193,76.2111,76.5449,127816,0
+VCLT.US,D,20180921,000000,76.5371,76.6045,76.4322,76.6045,103468,0
+VCLT.US,D,20180924,000000,76.4068,76.5449,76.2609,76.3804,130306,0
+VCLT.US,D,20180925,000000,76.2475,76.3365,76.1611,76.3276,115917,0
+VCLT.US,D,20180926,000000,76.5371,76.9021,76.4273,76.8591,135321,0
+VCLT.US,D,20180927,000000,76.8591,77.048,76.8013,76.9823,72899.5,0
+VCLT.US,D,20180928,000000,77.0519,77.1018,76.8199,76.9275,74589.3,0
+VCLT.US,D,20181001,000000,76.8591,76.9823,76.6839,76.7278,110218,0
+VCLT.US,D,20181002,000000,76.9021,77.09,76.8678,77.0098,393161,0
+VCLT.US,D,20181003,000000,76.675,76.8199,75.9498,76.1905,874026,0
+VCLT.US,D,20181004,000000,75.8588,75.9665,75.6846,75.7608,849084,0
+VCLT.US,D,20181005,000000,75.4721,75.6932,74.8409,75.2108,711520,0
+VCLT.US,D,20181008,000000,75.1207,75.1932,74.9916,75.0239,171987,0
+VCLT.US,D,20181009,000000,75.1755,75.4162,75.1207,75.3908,165120,0
+VCLT.US,D,20181010,000000,75.1374,75.293,74.8409,75.0855,204190,0
+VCLT.US,D,20181011,000000,75.293,75.7862,75.2187,75.5613,236464,0
+VCLT.US,D,20181012,000000,75.4897,75.8314,75.4546,75.5974,150563,0
+VCLT.US,D,20181015,000000,75.617,75.6932,75.3204,75.3428,179845,0
+VCLT.US,D,20181016,000000,75.4995,75.525,75.3204,75.4995,258232,0
+VCLT.US,D,20181017,000000,75.435,75.4995,75.1129,75.1374,191487,0
+VCLT.US,D,20181018,000000,74.9425,75.2372,74.929,74.9964,268992,0
+VCLT.US,D,20181019,000000,75.0042,75.0326,74.8232,74.8966,61816.2,0
+VCLT.US,D,20181022,000000,74.9964,75.1932,74.7791,74.7791,306832,0
+VCLT.US,D,20181023,000000,75.0503,75.161,74.7097,74.7341,162604,0
+VCLT.US,D,20181024,000000,74.7958,75.1471,74.7958,74.9425,354685,0
+VCLT.US,D,20181025,000000,74.8867,74.9425,74.7478,74.7791,150401,0
+VCLT.US,D,20181026,000000,74.9425,75.0326,74.8593,74.924,101954,0
+VCLT.US,D,20181029,000000,74.924,74.924,74.5697,74.6304,266199,0
+VCLT.US,D,20181030,000000,74.4042,74.5529,74.2261,74.3866,148759,0
+VCLT.US,D,20181031,000000,74.1675,74.4523,74.0617,74.1752,176887,0
+VCLT.US,D,20181101,000000,74.005,74.2085,73.9609,74.2085,338833,0
+VCLT.US,D,20181102,000000,74.191,74.2683,73.7887,73.8317,442684,0
+VCLT.US,D,20181105,000000,73.9609,74.1752,73.9609,74.0412,383843,0
+VCLT.US,D,20181106,000000,74.2957,74.4484,74.1831,74.423,290162,0
+VCLT.US,D,20181107,000000,74.8526,75.1804,74.7107,74.7987,187260,0
+VCLT.US,D,20181108,000000,74.7017,74.7017,74.4777,74.5179,186679,0
+VCLT.US,D,20181109,000000,74.5893,74.7556,74.4602,74.7195,260207,0
+VCLT.US,D,20181112,000000,74.7811,74.8722,74.5549,74.6499,94556.2,0
+VCLT.US,D,20181113,000000,74.4923,74.5365,74.2075,74.2683,105867,0
+VCLT.US,D,20181114,000000,74.0147,74.1264,73.7808,73.8131,171847,0
+VCLT.US,D,20181115,000000,73.7436,73.7975,73.3199,73.6721,190544,0
+VCLT.US,D,20181116,000000,73.8825,73.8825,73.3932,73.7887,430773,0
+VCLT.US,D,20181119,000000,73.726,73.771,73.5283,73.6821,81624.7,0
+VCLT.US,D,20181120,000000,73.6721,73.823,73.4167,73.7808,850034,0
+VCLT.US,D,20181121,000000,73.9609,74.051,73.8033,73.8669,153755,0
+VCLT.US,D,20181123,000000,74.1831,74.2261,73.8993,73.9345,52983.7,0
+VCLT.US,D,20181126,000000,74.005,74.2261,73.909,74.005,68361.1,0
+VCLT.US,D,20181127,000000,73.7887,73.9951,73.7887,73.9345,356646,0
+VCLT.US,D,20181128,000000,73.8669,73.9316,73.5674,73.771,230460,0
+VCLT.US,D,20181129,000000,73.7436,73.9198,73.3971,73.5909,160615,0
+VCLT.US,D,20181130,000000,73.6193,73.6575,73.3483,73.5674,190571,0
+VCLT.US,D,20181203,000000,73.8924,74.0529,73.86,73.9364,147371,0
+VCLT.US,D,20181204,000000,74.3074,74.5668,74.1361,74.3524,230621,0
+VCLT.US,D,20181206,000000,74.2887,74.5776,73.9883,74.3524,988330,0
+VCLT.US,D,20181207,000000,74.4523,74.5756,74.3817,74.4767,166370,0
+VCLT.US,D,20181210,000000,74.7321,74.786,74.3906,74.6196,472360,0
+VCLT.US,D,20181211,000000,75.0425,75.158,74.9564,75.1129,251219,0
+VCLT.US,D,20181212,000000,75.2764,75.484,75.1942,75.2665,390133,0
+VCLT.US,D,20181213,000000,75.4116,75.5494,75.3224,75.4672,177601,0
+VCLT.US,D,20181214,000000,75.5935,75.6033,75.3048,75.3851,117393,0
+VCLT.US,D,20181217,000000,75.4486,75.6297,75.4116,75.5749,278795,0
+VCLT.US,D,20181218,000000,75.7071,75.9988,75.6297,75.9899,92853,0
+VCLT.US,D,20181219,000000,76.2375,76.5301,75.9899,76.0887,128675,0
+VCLT.US,D,20181220,000000,76.4322,76.4322,75.2567,75.484,309896,0
+VCLT.US,D,20181221,000000,75.5749,75.7756,75.2009,75.4388,325303,0
+VCLT.US,D,20181224,000000,75.6043,75.6043,75.0219,75.1471,223046,0
+VCLT.US,D,20181226,000000,75.248,75.3184,74.7576,74.8751,221934,0
+VCLT.US,D,20181227,000000,75.2558,75.3038,74.8653,74.8702,152570,0
+VCLT.US,D,20181228,000000,74.9906,75.4036,74.9544,75.3851,744078,0
+VCLT.US,D,20181231,000000,75.6484,75.7081,75.3391,75.6484,346826,0
+VCLT.US,D,20190102,000000,75.6043,76.0016,75.5661,76.0016,175645,0
+VCLT.US,D,20190103,000000,75.9401,76.2579,75.855,76.0016,174831,0
+VCLT.US,D,20190104,000000,75.9048,75.9048,75.5876,75.8126,945459,0
+VCLT.US,D,20190107,000000,76.1327,76.3745,75.9137,75.9762,678570,0
+VCLT.US,D,20190108,000000,76.2228,76.3658,76.1141,76.3658,231685,0
+VCLT.US,D,20190109,000000,76.4626,76.7298,76.3745,76.7298,336624,0
+VCLT.US,D,20190110,000000,76.5939,76.5939,76.0819,76.2033,195760,0
+VCLT.US,D,20190111,000000,76.357,76.4176,76.2579,76.3745,137219,0
+VCLT.US,D,20190114,000000,76.2325,76.3658,75.9312,75.9762,112447,0
+VCLT.US,D,20190115,000000,76.0369,76.0369,75.849,75.9223,207500,0
+VCLT.US,D,20190116,000000,75.8226,76.1327,75.804,76.0016,139914,0
+VCLT.US,D,20190117,000000,76.1426,76.2669,76.0633,76.2131,244143,0
+VCLT.US,D,20190118,000000,76.2405,76.4626,76.2181,76.3658,232940,0
+VCLT.US,D,20190122,000000,76.5849,76.8472,76.446,76.4803,179656,0
+VCLT.US,D,20190123,000000,76.543,76.8621,76.543,76.8443,177982,0
+VCLT.US,D,20190124,000000,77.2085,77.2622,77.0401,77.1566,155800,0
+VCLT.US,D,20190125,000000,77.0959,77.183,76.9961,77.1741,110846,0
+VCLT.US,D,20190128,000000,77.0959,77.2721,77.0137,77.1467,239082,0
+VCLT.US,D,20190129,000000,77.2721,77.3513,77.1566,77.3239,194727,0
+VCLT.US,D,20190130,000000,77.4316,77.8387,77.3943,77.7879,365343,0
+VCLT.US,D,20190131,000000,78.1501,79.0113,78.0797,78.6903,2769506,0
+VCLT.US,D,20190201,000000,78.6297,78.6483,78.2529,78.4877,191843,0
+VCLT.US,D,20190204,000000,78.1491,78.382,77.9767,78.3008,164356,0
+VCLT.US,D,20190205,000000,78.569,78.9507,78.4398,78.7265,158746,0
+VCLT.US,D,20190206,000000,78.7354,78.7519,78.4966,78.569,562112,0
+VCLT.US,D,20190207,000000,78.5856,78.708,78.3409,78.4682,512308,0
+VCLT.US,D,20190208,000000,78.7618,78.9184,78.6434,78.9086,166696,0
+VCLT.US,D,20190211,000000,78.8068,78.8478,78.5856,78.7099,207812,0
+VCLT.US,D,20190212,000000,78.7432,78.7892,78.5151,78.6825,304207,0
+VCLT.US,D,20190213,000000,78.5337,78.6648,78.4299,78.525,293564,0
+VCLT.US,D,20190214,000000,78.7432,78.7706,78.3722,78.5425,205815,0
+VCLT.US,D,20190215,000000,78.4966,78.843,78.4966,78.843,116543,0
+VCLT.US,D,20190219,000000,78.942,79.0661,78.7001,78.8723,202012,0
+VCLT.US,D,20190220,000000,78.7892,78.7892,78.4299,78.7187,199096,0
+VCLT.US,D,20190221,000000,78.2285,78.3183,78.1393,78.3096,271774,0
+VCLT.US,D,20190222,000000,78.5337,78.8528,78.5337,78.7001,140368,0
+VCLT.US,D,20190225,000000,78.7265,78.7794,78.569,78.7187,330841,0
+VCLT.US,D,20190226,000000,78.8812,78.8812,78.7187,78.8626,305867,0
+VCLT.US,D,20190227,000000,78.5425,78.6022,78.1804,78.2724,222103,0
+VCLT.US,D,20190228,000000,78.2626,78.3273,78.0413,78.3183,653895,0
+VCLT.US,D,20190301,000000,78.3273,78.3273,77.9945,78.0403,120062,0
+VCLT.US,D,20190304,000000,78.2372,78.4299,78.1353,78.2529,177963,0
+VCLT.US,D,20190305,000000,78.2285,78.4044,78.1657,78.3889,429740,0
+VCLT.US,D,20190306,000000,78.4144,78.6835,78.3722,78.5944,1650256,0
+VCLT.US,D,20190307,000000,78.7275,78.9006,78.612,78.845,694316,0
+VCLT.US,D,20190308,000000,78.6031,78.9517,78.3291,78.9439,666042,0
+VCLT.US,D,20190311,000000,78.9006,79.0427,78.7638,79.0397,623067,0
+VCLT.US,D,20190312,000000,79.0926,79.5878,79.0397,79.4332,716938,0
+VCLT.US,D,20190313,000000,79.1671,79.3803,79.1112,79.213,620485,0
+VCLT.US,D,20190314,000000,79.1386,79.1474,78.8362,78.9517,702266,0
+VCLT.US,D,20190315,000000,79.2766,79.4332,79.1298,79.3558,175204,0
+VCLT.US,D,20190318,000000,79.2581,79.3716,79.2013,79.303,265018,0
+VCLT.US,D,20190319,000000,79.0926,79.4479,79.0594,79.3558,1048517,0
+VCLT.US,D,20190320,000000,79.3558,80.0499,79.2856,80.0185,461044,0
+VCLT.US,D,20190321,000000,79.9276,80.2406,79.8893,80.2122,478505,0
+VCLT.US,D,20190322,000000,80.4825,81.0022,80.4825,80.9268,278733,0
+VCLT.US,D,20190325,000000,80.9827,81.5357,80.8113,81.1783,386105,0
+VCLT.US,D,20190326,000000,81.1882,81.4102,81.099,81.1519,526263,0
+VCLT.US,D,20190327,000000,81.4102,81.7333,81.3251,81.6081,547545,0
+VCLT.US,D,20190328,000000,81.5993,81.7646,81.4465,81.6081,206267,0
+VCLT.US,D,20190329,000000,81.4983,81.886,81.4897,81.8479,568268,0
+VCLT.US,D,20190401,000000,81.4983,81.5063,81.0414,81.0708,613958,0
+VCLT.US,D,20190402,000000,81.2292,81.3125,81.0326,81.2763,185527,0
+VCLT.US,D,20190403,000000,80.9239,81.062,80.8504,81.052,343849,0
+VCLT.US,D,20190404,000000,81.062,81.1393,80.96,81.1393,167836,0
+VCLT.US,D,20190405,000000,81.0884,81.4631,81.0501,81.3664,145603,0
+VCLT.US,D,20190408,000000,81.3664,81.4083,81.1932,81.3495,528398,0
+VCLT.US,D,20190409,000000,81.6168,81.6639,81.4083,81.5347,814088,0
+VCLT.US,D,20190410,000000,81.7137,82.0494,81.7137,82.0309,415373,0
+VCLT.US,D,20190411,000000,81.9662,82.0671,81.8664,81.9751,475523,0
+VCLT.US,D,20190412,000000,81.9407,82.0025,81.7862,81.8303,387253,0
+VCLT.US,D,20190415,000000,81.9331,81.9586,81.7421,81.8204,205381,0
+VCLT.US,D,20190416,000000,81.6257,81.6257,81.2567,81.3125,354032,0
+VCLT.US,D,20190417,000000,81.4465,81.5728,81.3664,81.3664,218266,0
+VCLT.US,D,20190418,000000,81.5924,81.7137,81.4983,81.6072,1020083,0
+VCLT.US,D,20190422,000000,81.4545,81.5541,81.2292,81.3125,193355,0
+VCLT.US,D,20190423,000000,81.4181,81.7333,81.3967,81.5541,1238159,0
+VCLT.US,D,20190424,000000,81.9407,82.3274,81.839,82.1365,679656,0
+VCLT.US,D,20190425,000000,82.2335,82.2335,81.9133,82.0583,601575,0
+VCLT.US,D,20190426,000000,82.5017,82.6083,82.397,82.4713,253736,0
+VCLT.US,D,20190429,000000,82.1445,82.1904,81.9027,81.9751,264968,0
+VCLT.US,D,20190430,000000,82.0407,82.1445,81.9506,81.9936,545987,0
+VCLT.US,D,20190501,000000,82.2178,82.6886,82.0583,82.39,527127,0
+VCLT.US,D,20190502,000000,82.1532,82.1532,81.6158,81.8019,507867,0
+VCLT.US,D,20190503,000000,82.0123,82.1719,81.8791,82.0671,439001,0
+VCLT.US,D,20190506,000000,82.1278,82.3246,82.0025,82.2639,263281,0
+VCLT.US,D,20190507,000000,82.3705,82.4312,82.1914,82.3108,282098,0
+VCLT.US,D,20190508,000000,82.3108,82.3616,81.8097,81.9751,226323,0
+VCLT.US,D,20190509,000000,82.0494,82.0544,81.7226,82.0494,443110,0
+VCLT.US,D,20190510,000000,81.8948,82.071,81.8469,82.0123,275594,0
+VCLT.US,D,20190513,000000,81.9751,82.119,81.7646,82.0407,726823,0
+VCLT.US,D,20190514,000000,82.0838,82.0838,81.9506,81.9751,252880,0
+VCLT.US,D,20190515,000000,82.3372,82.4086,82.1278,82.2639,294216,0
+VCLT.US,D,20190516,000000,82.3616,82.3616,82.1278,82.2178,340731,0
+VCLT.US,D,20190517,000000,82.5506,82.5506,82.2345,82.3451,227666,0
+VCLT.US,D,20190520,000000,82.437,82.4811,82.1375,82.1375,250529,0
+VCLT.US,D,20190521,000000,82.1375,82.2923,82.1101,82.2089,215541,0
+VCLT.US,D,20190522,000000,82.1375,82.3803,82.0671,82.2823,140487,0
+VCLT.US,D,20190523,000000,82.4184,82.7914,82.4086,82.5125,217075,0
+VCLT.US,D,20190524,000000,82.7504,82.8138,82.6212,82.8138,342816,0
+VCLT.US,D,20190528,000000,82.9382,83.317,82.857,82.9842,274886,0
+VCLT.US,D,20190529,000000,83.2729,83.2886,83.041,83.2182,306912,0
+VCLT.US,D,20190530,000000,83.2632,83.7144,83.2455,83.7144,394061,0
+VCLT.US,D,20190531,000000,83.6125,83.9659,83.5196,83.9473,430889,0
+VCLT.US,D,20190603,000000,84.1206,84.2899,83.8916,84.1841,798339,0
+VCLT.US,D,20190604,000000,84.2634,84.3358,83.777,84.0118,283129,0
+VCLT.US,D,20190605,000000,84.0305,84.149,83.777,83.8554,288200,0
+VCLT.US,D,20190606,000000,84.0932,84.3545,83.9473,84.103,284233,0
+VCLT.US,D,20190607,000000,84.6608,85.0024,84.4465,84.7714,408039,0
+VCLT.US,D,20190610,000000,84.5454,84.6706,84.4094,84.521,558315,0
+VCLT.US,D,20190611,000000,84.5277,84.6511,84.4553,84.5454,456480,0
+VCLT.US,D,20190612,000000,84.4094,84.4729,84.2723,84.4279,452143,0
+VCLT.US,D,20190613,000000,84.6128,84.8634,84.6099,84.744,177603,0
+VCLT.US,D,20190614,000000,84.7264,84.9573,84.7264,84.9319,124137,0
+VCLT.US,D,20190617,000000,84.9231,85.0827,84.8263,85.0504,300154,0
+VCLT.US,D,20190618,000000,85.7199,86.0106,85.5026,85.8187,256646,0
+VCLT.US,D,20190619,000000,85.6377,86.6879,85.5026,86.6879,434999,0
+VCLT.US,D,20190620,000000,86.9747,87.3926,86.9041,87.3104,338024,0
+VCLT.US,D,20190621,000000,87.0217,87.0412,86.6311,86.7681,382216,0
+VCLT.US,D,20190624,000000,87.05,87.4357,87.05,87.282,733582,0
+VCLT.US,D,20190625,000000,87.3466,87.3466,86.7965,86.9561,622754,0
+VCLT.US,D,20190626,000000,87.0217,87.0412,86.5156,86.678,730091,0
+VCLT.US,D,20190627,000000,86.8954,87.5336,86.8495,87.3926,558778,0
+VCLT.US,D,20190628,000000,87.5658,87.6549,87.2908,87.5658,265424,0
+VCLT.US,D,20190701,000000,87.9994,88.1629,87.4631,87.9535,432376,0
+VCLT.US,D,20190702,000000,88.0328,88.3889,87.9632,88.298,289021,0
+VCLT.US,D,20190703,000000,88.4066,88.8509,88.3685,88.8413,652279,0
+VCLT.US,D,20190705,000000,87.9015,88.0689,87.1195,87.8546,303650,0
+VCLT.US,D,20190708,000000,87.9103,88.0159,87.51,87.5189,394628,0
+VCLT.US,D,20190709,000000,87.5561,87.5561,87.2017,87.5003,295004,0
+VCLT.US,D,20190710,000000,87.7067,87.742,87.239,87.4268,413407,0
+VCLT.US,D,20190711,000000,87.2731,87.328,86.3404,86.7212,353986,0
+VCLT.US,D,20190712,000000,86.6476,86.8297,86.452,86.675,480865,0
+VCLT.US,D,20190715,000000,86.9091,87.0481,86.7564,86.9541,202510,0
+VCLT.US,D,20190716,000000,86.7212,86.7212,86.4578,86.6849,553716,0
+VCLT.US,D,20190717,000000,86.9825,87.5384,86.9453,87.4542,221743,0
+VCLT.US,D,20190718,000000,87.4171,87.8819,87.1459,87.742,252710,0
+VCLT.US,D,20190719,000000,87.6195,87.7321,87.3877,87.51,330790,0
+VCLT.US,D,20190722,000000,87.9202,88.0358,87.7321,87.7321,233263,0
+VCLT.US,D,20190723,000000,87.927,87.927,87.6638,87.8635,498585,0
+VCLT.US,D,20190724,000000,88.0328,88.2372,87.927,88.2274,430738,0
+VCLT.US,D,20190725,000000,88.1159,88.2274,87.5561,87.981,300989,0
+VCLT.US,D,20190726,000000,88.288,88.3078,87.9309,88.1531,205984,0
+VCLT.US,D,20190729,000000,88.1531,88.3605,88.0875,88.1159,428962,0
+VCLT.US,D,20190730,000000,88.1433,88.1726,87.742,88.0513,152066,0
+VCLT.US,D,20190731,000000,88.1531,88.5328,87.8086,88.3164,278969,0
+VCLT.US,D,20190801,000000,88.6161,89.5449,88.6161,89.3618,298086,0
+VCLT.US,D,20190802,000000,89.4432,89.5821,88.8001,89.5732,2777355,0
+VCLT.US,D,20190805,000000,89.8111,89.9384,89.2816,89.864,2772247,0
+VCLT.US,D,20190806,000000,90.0254,90.4992,89.6349,90.4992,1879046,0
+VCLT.US,D,20190807,000000,91.3792,91.3792,90.4572,90.5707,1029900,0
+VCLT.US,D,20190808,000000,90.4375,90.966,89.9432,90.9396,613503,0
+VCLT.US,D,20190809,000000,91.0825,91.1266,90.4767,90.7019,367655,0
+VCLT.US,D,20190812,000000,91.1442,91.6287,90.9847,91.5446,699280,0
+VCLT.US,D,20190813,000000,91.7981,91.8362,91.4085,91.5641,712328,0
+VCLT.US,D,20190814,000000,92.2188,92.3462,91.751,92.3276,1083145,0
+VCLT.US,D,20190815,000000,92.4273,93.2544,92.266,92.7651,589237,0
+VCLT.US,D,20190816,000000,92.5419,92.8853,92.0065,92.7367,708752,0
+VCLT.US,D,20190819,000000,91.9106,92.3372,91.6464,92.266,670403,0
+VCLT.US,D,20190820,000000,92.7102,92.9687,92.3815,92.9599,298794,0
+VCLT.US,D,20190821,000000,93.0274,93.6508,92.8296,93.2074,575000,0
+VCLT.US,D,20190822,000000,93.1282,93.4473,92.5967,92.6819,516982,0
+VCLT.US,D,20190823,000000,92.5303,93.5218,92.3999,93.464,353737,0
+VCLT.US,D,20190826,000000,93.5588,93.5676,92.9305,93.1536,525665,0
+VCLT.US,D,20190827,000000,93.6685,94.1139,93.6118,94.0845,436665,0
+VCLT.US,D,20190828,000000,94.703,94.703,94.0845,94.151,236207,0
+VCLT.US,D,20190829,000000,93.9817,93.9817,93.2074,93.791,430932,0
+VCLT.US,D,20190830,000000,93.5765,93.7341,93.1977,93.3582,682218,0
+VCLT.US,D,20190903,000000,93.5314,93.917,93.2643,93.7056,367713,0
+VCLT.US,D,20190904,000000,93.3201,93.8477,93.3201,93.5863,475926,0
+VCLT.US,D,20190905,000000,93.0274,93.1342,92.3372,92.5508,408560,0
+VCLT.US,D,20190906,000000,92.9785,93.368,92.9031,93.368,521134,0
+VCLT.US,D,20190909,000000,92.3999,92.5204,91.987,92.0878,474253,0
+VCLT.US,D,20190910,000000,92.0065,92.0681,90.7459,90.9847,400324,0
+VCLT.US,D,20190911,000000,90.8007,91.0257,90.6087,90.6087,407804,0
+VCLT.US,D,20190912,000000,91.432,91.5916,90.2515,90.7918,285782,0
+VCLT.US,D,20190913,000000,90.1008,90.2458,89.1309,89.1583,371894,0
+VCLT.US,D,20190916,000000,89.7808,89.8806,89.4403,89.8806,475523,0
+VCLT.US,D,20190917,000000,89.8151,90.4767,89.6584,90.2231,349171,0
+VCLT.US,D,20190918,000000,90.6461,91.2578,90.1265,90.7548,183206,0
+VCLT.US,D,20190919,000000,91.4514,91.4703,91.0151,91.0825,421784,0
+VCLT.US,D,20190920,000000,91.5543,92.1524,91.4418,92.0878,316738,0
+VCLT.US,D,20190923,000000,92.3188,92.5967,92.0154,92.0525,436471,0
+VCLT.US,D,20190924,000000,92.3551,92.6641,92.2561,92.5595,241005,0
+VCLT.US,D,20190925,000000,92.2825,92.4099,91.5446,91.8068,541016,0
+VCLT.US,D,20190926,000000,91.9957,92.2924,91.9018,92.1425,306778,0
+VCLT.US,D,20190927,000000,92.1054,92.1904,91.8168,92.123,308619,0
+VCLT.US,D,20190930,000000,91.8734,92.3646,91.7884,92.3372,296893,0
+VCLT.US,D,20191001,000000,91.8068,92.9031,91.7422,92.5791,534167,0
+VCLT.US,D,20191002,000000,92.5009,92.5419,92.1054,92.3646,362499,0
+VCLT.US,D,20191003,000000,92.6545,93.0635,92.5595,92.7826,246155,0
+VCLT.US,D,20191004,000000,93.0274,93.502,93.0177,93.502,301048,0
+VCLT.US,D,20191007,000000,93.0177,93.0909,92.7279,92.8013,419332,0
+VCLT.US,D,20191008,000000,93.18,93.227,92.4547,92.6819,239832,0
+VCLT.US,D,20191009,000000,92.72,92.72,92.2924,92.3726,414992,0
+VCLT.US,D,20191010,000000,92.0681,92.2103,91.6816,91.7226,467370,0
+VCLT.US,D,20191011,000000,91.6375,91.6972,91.2186,91.4174,620238,0
+VCLT.US,D,20191014,000000,91.9576,92.0965,91.7326,92.0965,125421,0
+VCLT.US,D,20191015,000000,91.938,91.9771,91.432,91.4703,331070,0
+VCLT.US,D,20191016,000000,91.62,91.8168,91.423,91.4986,721055,0
+VCLT.US,D,20191017,000000,91.6287,92.0681,91.4898,91.8168,152915,0
+VCLT.US,D,20191018,000000,91.8168,92.1524,91.761,91.8822,166225,0
+VCLT.US,D,20191021,000000,91.5729,91.6972,91.4898,91.5543,539202,0
+VCLT.US,D,20191022,000000,92.0065,92.2561,91.6561,91.8734,217497,0
+VCLT.US,D,20191023,000000,92.1719,92.2756,91.9018,92.0154,313285,0
+VCLT.US,D,20191024,000000,92.2367,92.445,92.0525,92.1809,272236,0
+VCLT.US,D,20191025,000000,92.3188,92.3188,91.8822,92.0427,281022,0
+VCLT.US,D,20191028,000000,91.5827,91.761,91.3615,91.5729,370132,0
+VCLT.US,D,20191029,000000,91.6101,91.62,91.1815,91.1911,226161,0
+VCLT.US,D,20191030,000000,91.1442,91.9018,91.1266,91.7148,540533,0
+VCLT.US,D,20191031,000000,92.266,92.82,92.0427,92.5967,376515,0
+VCLT.US,D,20191101,000000,92.8013,93.0177,92.5009,92.8013,383072,0
+VCLT.US,D,20191104,000000,92.3462,92.4646,91.9576,92.1621,328154,0
+VCLT.US,D,20191105,000000,91.4614,91.4614,90.9026,91.2333,469268,0
+VCLT.US,D,20191106,000000,91.846,91.987,91.5347,91.8558,268902,0
+VCLT.US,D,20191107,000000,91.3674,91.3948,90.6059,91.0101,520614,0
+VCLT.US,D,20191108,000000,90.9915,91.1765,90.551,90.6431,311906,0
+VCLT.US,D,20191111,000000,90.9201,90.9201,90.5227,90.6989,150656,0
+VCLT.US,D,20191112,000000,90.8544,90.965,90.5609,90.965,323651,0
+VCLT.US,D,20191113,000000,91.2989,91.3576,91.1041,91.3576,388573,0
+VCLT.US,D,20191114,000000,91.761,91.9576,91.6816,91.8734,508923,0
+VCLT.US,D,20191115,000000,91.8636,92.0779,91.7981,91.8822,380423,0
+VCLT.US,D,20191118,000000,92.1425,92.3001,92.0604,92.1524,521827,0
+VCLT.US,D,20191119,000000,92.3276,92.5967,92.2825,92.5009,471009,0
+VCLT.US,D,20191120,000000,92.7748,92.9501,92.5967,92.8767,243247,0
+VCLT.US,D,20191121,000000,92.4547,92.6641,92.2462,92.4099,238072,0
+VCLT.US,D,20191122,000000,92.8395,92.8395,92.5204,92.7651,242881,0
+VCLT.US,D,20191125,000000,93.1086,93.4473,93.1086,93.2358,843665,0
+VCLT.US,D,20191126,000000,93.6313,93.8593,93.6118,93.6782,494637,0
+VCLT.US,D,20191127,000000,93.6782,93.8378,93.4375,93.8193,240170,0
+VCLT.US,D,20191129,000000,93.8094,93.8094,93.2643,93.5491,122469,0
+VCLT.US,D,20191202,000000,92.7748,92.8395,92.3815,92.7826,2245016,0
+VCLT.US,D,20191203,000000,93.227,93.9632,93.227,93.7439,661589,0
+VCLT.US,D,20191204,000000,93.6049,93.6597,93.1086,93.5314,303083,0
+VCLT.US,D,20191205,000000,93.2643,93.502,93.0999,93.4091,154186,0
+VCLT.US,D,20191206,000000,93.1086,93.6049,93.0725,93.3485,519567,0
+VCLT.US,D,20191209,000000,93.7635,93.7635,93.3288,93.4834,287914,0
+VCLT.US,D,20191210,000000,93.6685,93.6685,93.2544,93.368,269257,0
+VCLT.US,D,20191211,000000,93.7536,94.1804,93.6881,93.9632,547277,0
+VCLT.US,D,20191212,000000,93.9259,93.9259,92.9119,93.368,414189,0
+VCLT.US,D,20191213,000000,93.8886,94.3633,93.4834,94.1335,220824,0
+VCLT.US,D,20191216,000000,94.0845,94.0845,93.7056,93.8289,536860,0
+VCLT.US,D,20191217,000000,93.9719,94.1031,93.6118,93.7056,787458,0
+VCLT.US,D,20191218,000000,93.6411,93.6881,93.3797,93.4091,159859,0
+VCLT.US,D,20191219,000000,93.502,93.7439,93.3582,93.6214,251298,0
+VCLT.US,D,20191220,000000,93.6508,93.7242,93.4091,93.7242,312053,0
+VCLT.US,D,20191223,000000,93.9719,93.9719,93.3993,93.7439,254224,0
+VCLT.US,D,20191224,000000,93.5676,94.0757,93.5676,94.0757,85317.1,0
+VCLT.US,D,20191226,000000,93.9817,94.0845,93.7635,94.0296,212257,0
+VCLT.US,D,20191227,000000,94.3732,94.428,94.1999,94.1999,262972,0
+VCLT.US,D,20191230,000000,93.7731,94.3144,93.5676,94.2871,377702,0
+VCLT.US,D,20191231,000000,93.9817,94.0658,93.6782,93.7145,308412,0
+VCLT.US,D,20200102,000000,94.1235,94.4476,93.8289,94.0002,503960,0
+VCLT.US,D,20200103,000000,94.3546,94.7304,94.2871,94.6756,584944,0
+VCLT.US,D,20200106,000000,94.9008,94.9595,94.0757,94.2577,627397,0
+VCLT.US,D,20200107,000000,94.0199,94.1422,93.6782,93.783,239318,0
+VCLT.US,D,20200108,000000,93.8691,94.1422,93.368,93.4375,353703,0
+VCLT.US,D,20200109,000000,93.4473,94.1422,93.2544,94.1335,559679,0
+VCLT.US,D,20200110,000000,94.3144,94.8146,94.3144,94.703,561948,0
+VCLT.US,D,20200113,000000,94.4946,94.4946,94.1902,94.4946,240441,0
+VCLT.US,D,20200114,000000,94.3428,94.477,94.2196,94.4671,189755,0
+VCLT.US,D,20200115,000000,94.8813,94.9497,94.523,94.7686,878973,0
+VCLT.US,D,20200116,000000,94.8245,95.1338,94.7686,94.9595,612349,0
+VCLT.US,D,20200117,000000,94.843,95.1239,94.6933,95.0457,381355,0
+VCLT.US,D,20200121,000000,95.2274,95.8012,95.1992,95.7827,892724,0
+VCLT.US,D,20200122,000000,95.9167,96.1212,95.7827,96.0018,233509,0
+VCLT.US,D,20200123,000000,96.1692,96.313,96.044,96.227,267462,0
+VCLT.US,D,20200124,000000,96.4101,96.5156,96.2368,96.3328,239431,0
+VCLT.US,D,20200127,000000,96.506,96.831,96.3904,96.6753,432804,0
+VCLT.US,D,20200128,000000,96.8799,96.9963,96.3807,96.5354,416988,0
+VCLT.US,D,20200129,000000,96.919,97.1755,96.7712,96.958,325620,0
+VCLT.US,D,20200130,000000,96.9386,97.244,96.6849,97.0873,628480,0
+VCLT.US,D,20200131,000000,97.2244,97.3605,96.968,97.3125,457739,0
+VCLT.US,D,20200203,000000,97.0452,97.3879,96.8897,97.2244,406402,0
+VCLT.US,D,20200204,000000,96.8406,96.919,96.5549,96.7428,425076,0
+VCLT.US,D,20200205,000000,96.6176,96.6948,96.3904,96.5549,398145,0
+VCLT.US,D,20200206,000000,96.7428,96.8897,96.5882,96.7907,400470,0
+VCLT.US,D,20200207,000000,97.2928,97.5053,97.0551,97.0972,563652,0
+VCLT.US,D,20200210,000000,97.515,97.6129,97.1461,97.5347,361384,0
+VCLT.US,D,20200211,000000,97.5347,97.6423,97.2734,97.3799,409526,0
+VCLT.US,D,20200212,000000,97.2634,97.3605,96.9864,97.3321,570869,0
+VCLT.US,D,20200213,000000,97.244,97.515,97.1266,97.195,391543,0
+VCLT.US,D,20200214,000000,97.7793,97.7891,97.515,97.5835,426802,0
+VCLT.US,D,20200218,000000,97.6912,98.0926,97.6031,97.887,469271,0
+VCLT.US,D,20200219,000000,97.9261,97.9947,97.7206,97.8184,242938,0
+VCLT.US,D,20200220,000000,97.9457,98.2976,97.9065,98.2976,326829,0
+VCLT.US,D,20200221,000000,98.7586,99.0428,98.5137,98.6798,457220,0
+VCLT.US,D,20200224,000000,99.0428,99.0912,98.6008,98.9736,663665,0
+VCLT.US,D,20200225,000000,98.8453,99.1683,98.4745,98.5909,407097,0
+VCLT.US,D,20200226,000000,98.1904,98.8649,98.0044,98.1317,748108,0
+VCLT.US,D,20200227,000000,98.1122,98.22,97.1461,97.1755,679774,0
+VCLT.US,D,20200228,000000,97.5738,98.8453,97.2634,98.6304,1011871,0
+VCLT.US,D,20200302,000000,99.023,99.4817,98.3762,98.6304,788188,0
+VCLT.US,D,20200303,000000,98.7486,100.667,98.7093,99.875,919752,0
+VCLT.US,D,20200304,000000,100.099,100.852,99.198,99.7654,636637,0
+VCLT.US,D,20200305,000000,100.284,100.578,99.6976,100.119,636466,0
+VCLT.US,D,20200306,000000,102.106,102.302,100.568,101.929,1049167,0
+VCLT.US,D,20200309,000000,102.302,102.302,96.734,99.0527,1404402,0
+VCLT.US,D,20200310,000000,98.9142,99.4233,94.8616,94.9879,1164458,0
+VCLT.US,D,20200311,000000,96.1605,96.1605,90.322,90.3651,1168695,0
+VCLT.US,D,20200312,000000,85.9577,92.2737,80.0449,83.4649,2375306,0
+VCLT.US,D,20200313,000000,86.0418,90.5873,84.749,89.4617,1279850,0
+VCLT.US,D,20200316,000000,81.5787,89.4353,81.5787,88.572,873319,0
+VCLT.US,D,20200317,000000,86.0134,87.8731,82.304,83.3826,684150,0
+VCLT.US,D,20200318,000000,80.0918,81.8273,74.4923,76.0272,2615958,0
+VCLT.US,D,20200319,000000,74.3985,76.0272,72.7051,73.1877,2250620,0
+VCLT.US,D,20200320,000000,75.3635,78.0239,74.0353,74.5199,1787821,0
+VCLT.US,D,20200323,000000,79.3558,82.3402,77.9767,81.837,1691634,0
+VCLT.US,D,20200324,000000,82.9069,85.6328,82.2658,84.3017,1501570,0
+VCLT.US,D,20200325,000000,85.5398,91.1198,85.3704,89.7417,1756458,0
+VCLT.US,D,20200326,000000,89.7417,90.2057,87.5022,89.6487,1351033,0
+VCLT.US,D,20200327,000000,89.0908,89.9286,87.1772,89.7612,897343,0
+VCLT.US,D,20200330,000000,90.1245,91.5102,90.0344,90.5873,827747,0
+VCLT.US,D,20200331,000000,90.2241,91.5102,90.2057,90.328,1023858,0
+VCLT.US,D,20200401,000000,90.3006,90.4415,87.8418,87.9476,1199956,0
+VCLT.US,D,20200402,000000,88.5847,90.0284,88.0238,88.9654,649534,0
+VCLT.US,D,20200403,000000,88.8822,89.1143,87.5012,87.8457,815112,0
+VCLT.US,D,20200406,000000,89.3286,90.4982,89.0594,90.4982,1026847,0
+VCLT.US,D,20200407,000000,90.7399,91.0276,90.1967,90.5236,1117230,0
+VCLT.US,D,20200408,000000,90.6266,92.1848,90.461,91.9636,873742,0
+VCLT.US,D,20200409,000000,94.2577,98.7586,94.2577,97.9555,1552271,0
+VCLT.US,D,20200413,000000,97.4367,97.7108,95.4077,96.5686,1542578,0
+VCLT.US,D,20200414,000000,96.9386,97.2634,95.3783,96.0018,1245194,0
+VCLT.US,D,20200415,000000,95.7455,96.8603,95.4263,96.598,1249540,0
+VCLT.US,D,20200416,000000,96.8211,97.195,95.9921,96.4579,1146290,0
+VCLT.US,D,20200417,000000,97.7891,97.7891,96.1212,96.9287,1145873,0
+VCLT.US,D,20200420,000000,95.2852,97.0355,95.2274,96.1692,1104309,0
+VCLT.US,D,20200421,000000,96.0312,96.3034,95.0358,96.0918,902638,0
+VCLT.US,D,20200422,000000,96.3523,96.7712,95.3146,95.7924,805085,0
+VCLT.US,D,20200423,000000,96.275,96.7712,96.1789,96.6849,1353223,0
+VCLT.US,D,20200424,000000,96.646,96.7428,95.6672,96.5686,1016086,0
+VCLT.US,D,20200427,000000,96.598,96.598,95.218,95.4263,689974,0
+VCLT.US,D,20200428,000000,95.944,96.1116,95.2852,95.8306,702748,0
+VCLT.US,D,20200429,000000,96.1986,96.5549,96.0117,96.3034,820529,0
+VCLT.US,D,20200430,000000,95.9539,96.4766,95.3783,95.3783,718027,0
+VCLT.US,D,20200501,000000,95.3696,95.3696,93.9719,94.5328,406001,0
+VCLT.US,D,20200504,000000,94.5992,94.9302,94.1804,94.4006,516759,0
+VCLT.US,D,20200505,000000,94.0384,94.7128,93.9719,94.5034,427789,0
+VCLT.US,D,20200506,000000,93.3201,93.5588,92.0261,92.3267,779744,0
+VCLT.US,D,20200507,000000,92.3912,92.9119,92.2227,92.3462,1419519,0
+VCLT.US,D,20200508,000000,92.1366,92.3069,91.5514,91.9536,1404150,0
+VCLT.US,D,20200511,000000,91.5044,91.7355,90.7303,91.0844,1208777,0
+VCLT.US,D,20200512,000000,92.3462,92.445,91.6728,92.0163,1679348,0
+VCLT.US,D,20200513,000000,92.5105,93.2358,91.8872,92.0555,507662,0
+VCLT.US,D,20200514,000000,92.4099,93.5218,92.3912,93.502,684010,0
+VCLT.US,D,20200515,000000,93.596,94.0384,93.5118,93.7731,515657,0
+VCLT.US,D,20200518,000000,94.3144,94.8714,94.1235,94.428,2536897,0
+VCLT.US,D,20200519,000000,94.4858,94.6082,94.0384,94.2675,576416,0
+VCLT.US,D,20200520,000000,94.8069,95.8404,94.6277,95.7924,947386,0
+VCLT.US,D,20200521,000000,96.0117,96.227,95.5027,95.5506,1065744,0
+VCLT.US,D,20200522,000000,95.859,96.0214,95.6475,95.8492,460754,0
+VCLT.US,D,20200526,000000,96.1986,96.506,95.4166,95.5506,1475820,0
+VCLT.US,D,20200527,000000,96.1116,96.1116,95.6672,96.0832,331313,0
+VCLT.US,D,20200528,000000,95.6966,96.0733,95.6573,95.9638,360252,0
+VCLT.US,D,20200529,000000,96.4295,97.2146,96.1605,97.0355,632907,0
+VCLT.US,D,20200601,000000,96.4863,96.8211,96.4001,96.7047,642612,0
+VCLT.US,D,20200602,000000,96.9484,97.3516,96.8699,97.1362,928599,0
+VCLT.US,D,20200603,000000,97.3321,97.4466,96.7428,96.8799,602664,0
+VCLT.US,D,20200604,000000,97.0873,97.1656,96.3523,96.545,1012387,0
+VCLT.US,D,20200605,000000,96.9484,97.4367,96.2083,97.1656,956164,0
+VCLT.US,D,20200608,000000,97.1068,97.9359,97.0639,97.7108,1493409,0
+VCLT.US,D,20200609,000000,97.9261,98.0436,97.4466,97.515,776769,0
+VCLT.US,D,20200610,000000,97.515,98.6994,97.0972,98.5712,1471943,0
+VCLT.US,D,20200611,000000,97.9359,98.6698,96.0312,97.1558,1180448,0
+VCLT.US,D,20200612,000000,98.23,98.6304,96.8897,97.4759,670629,0
+VCLT.US,D,20200615,000000,97.2831,99.865,96.9092,99.2079,1028004,0
+VCLT.US,D,20200616,000000,99.4421,99.865,98.5334,98.8945,1862113,0
+VCLT.US,D,20200617,000000,98.4253,98.6798,97.3605,98.22,1037222,0
+VCLT.US,D,20200618,000000,98.3566,98.9142,98.23,98.9142,556050,0
+VCLT.US,D,20200619,000000,99.0328,99.1486,98.4941,99.0328,414032,0
+VCLT.US,D,20200622,000000,99.198,99.6687,98.8649,98.9439,351767,0
+VCLT.US,D,20200623,000000,99.1386,99.2278,98.5812,98.5812,615066,0
+VCLT.US,D,20200624,000000,98.3959,98.5431,97.8381,98.4057,461528,0
+VCLT.US,D,20200625,000000,98.6008,98.6798,98.1904,98.6008,424351,0
+VCLT.US,D,20200626,000000,99.1109,99.1109,98.3271,98.7388,373398,0
+VCLT.US,D,20200629,000000,99.0033,99.1307,98.6894,99.023,607065,0
+VCLT.US,D,20200630,000000,99.4321,99.865,99.0615,99.4817,638004,0
+VCLT.US,D,20200701,000000,99.452,100.549,99.452,100.451,439276,0
+VCLT.US,D,20200702,000000,100.745,100.804,100.461,100.667,385530,0
+VCLT.US,D,20200706,000000,101.058,101.313,100.647,101.264,688923,0
+VCLT.US,D,20200707,000000,101.274,101.763,101.019,101.558,2158605,0
+VCLT.US,D,20200708,000000,101.596,101.9,101.382,101.685,1509034,0
+VCLT.US,D,20200709,000000,101.822,102.711,101.695,102.427,1469266,0
+VCLT.US,D,20200710,000000,102.711,103.045,101.832,102.203,647127,0
+VCLT.US,D,20200713,000000,102.213,102.399,101.85,102.086,517475,0
+VCLT.US,D,20200714,000000,102.417,102.995,102.312,102.831,387280,0
+VCLT.US,D,20200715,000000,103.115,103.135,102.741,102.821,434557,0
+VCLT.US,D,20200716,000000,103.212,103.476,103.025,103.269,848796,0
+VCLT.US,D,20200717,000000,103.78,104.17,103.486,104.093,438434,0
+VCLT.US,D,20200720,000000,104.288,104.493,104.103,104.249,456685,0
+VCLT.US,D,20200721,000000,104.817,104.934,104.406,104.424,659006,0
+VCLT.US,D,20200722,000000,104.944,105.198,104.757,104.974,429598,0
+VCLT.US,D,20200723,000000,105.472,105.571,105.139,105.522,324212,0
+VCLT.US,D,20200724,000000,105.287,105.512,105.111,105.335,618632,0
+VCLT.US,D,20200727,000000,105.325,105.492,104.543,104.847,728298,0
+VCLT.US,D,20200728,000000,105.306,105.306,104.612,104.65,341070,0
+VCLT.US,D,20200729,000000,104.65,105.101,104.523,105.101,529283,0
+VCLT.US,D,20200730,000000,105.315,105.325,105.031,105.238,355851,0
+VCLT.US,D,20200731,000000,104.954,105.374,104.65,105.188,678133,0
+VCLT.US,D,20200803,000000,105.051,105.453,104.856,105.345,386996,0
+VCLT.US,D,20200804,000000,105.746,105.992,105.453,105.912,589033,0
+VCLT.US,D,20200805,000000,105.571,105.972,105.218,105.756,761105,0
+VCLT.US,D,20200806,000000,106.246,106.54,105.952,106.256,507366,0
+VCLT.US,D,20200807,000000,106.422,106.569,105.658,105.737,575484,0
+VCLT.US,D,20200810,000000,105.972,106.118,105.424,105.472,432338,0
+VCLT.US,D,20200811,000000,104.817,104.944,104.239,104.338,1503579,0
+VCLT.US,D,20200812,000000,103.985,104.533,103.857,104.024,1925253,0
+VCLT.US,D,20200813,000000,103.906,103.916,102.223,102.606,2423549,0
+VCLT.US,D,20200814,000000,102.691,102.691,101.558,101.636,1814422,0
+VCLT.US,D,20200817,000000,102.154,102.37,101.86,101.969,1410213,0
+VCLT.US,D,20200818,000000,101.949,102.487,101.949,102.351,1382160,0
+VCLT.US,D,20200819,000000,102.731,102.741,101.646,101.998,1044523,0
+VCLT.US,D,20200820,000000,102.606,102.644,102.282,102.487,1186027,0
+VCLT.US,D,20200821,000000,102.616,102.89,102.193,102.89,409135,0
+VCLT.US,D,20200824,000000,102.937,103.163,102.557,102.557,272885,0
+VCLT.US,D,20200825,000000,101.969,102.173,101.382,101.919,273981,0
+VCLT.US,D,20200826,000000,101.705,101.86,101.194,101.753,288099,0
+VCLT.US,D,20200827,000000,102.086,102.086,100.393,100.393,1232042,0
+VCLT.US,D,20200828,000000,100.559,100.745,100.178,100.598,474464,0
+VCLT.US,D,20200831,000000,100.716,101.538,100.627,101.137,640202,0
+VCLT.US,D,20200901,000000,100.852,102.037,100.667,102.008,711242,0
+VCLT.US,D,20200902,000000,102.018,102.975,101.989,102.88,643773,0
+VCLT.US,D,20200903,000000,102.899,103.005,102.331,102.691,1062055,0
+VCLT.US,D,20200904,000000,102.193,102.193,100.872,100.901,779744,0
+VCLT.US,D,20200908,000000,101.058,101.479,100.921,101.058,1141148,0
+VCLT.US,D,20200909,000000,101.146,101.469,101,101.146,386922,0
+VCLT.US,D,20200910,000000,100.96,101.43,100.755,101.303,782562,0
+VCLT.US,D,20200911,000000,101.577,101.812,101.234,101.498,296149,0
+VCLT.US,D,20200914,000000,101.792,102.124,101.705,101.86,398151,0
+VCLT.US,D,20200915,000000,101.86,102.106,101.86,102.047,239266,0
+VCLT.US,D,20200916,000000,102.341,102.477,101.802,101.939,371879,0
+VCLT.US,D,20200917,000000,102.527,102.527,101.939,102.183,490473,0
+VCLT.US,D,20200918,000000,102.076,102.273,101.714,101.88,245060,0
+VCLT.US,D,20200921,000000,102.223,102.36,101.459,101.842,404330,0
+VCLT.US,D,20200922,000000,101.842,102.066,101.586,101.919,1230458,0
+VCLT.US,D,20200923,000000,101.919,101.969,100.568,100.834,398883,0
+VCLT.US,D,20200924,000000,100.726,101.009,100.363,100.491,766838,0
+VCLT.US,D,20200925,000000,100.432,100.657,100.217,100.451,616265,0
+VCLT.US,D,20200928,000000,100.333,101.058,100.333,101.058,630526,0
+VCLT.US,D,20200929,000000,101.166,101.313,100.607,100.785,436663,0
+VCLT.US,D,20200930,000000,100.578,100.804,100.217,100.559,431224,0
+VCLT.US,D,20201001,000000,100.559,101.185,100.461,100.93,423033,0
+VCLT.US,D,20201002,000000,100.824,101.068,100.393,100.97,325023,0
+VCLT.US,D,20201005,000000,100.521,100.862,100.139,100.284,614167,0
+VCLT.US,D,20201006,000000,100.432,101.146,99.9815,100.461,1981841,0
+VCLT.US,D,20201007,000000,100.217,100.637,99.7753,100.099,849197,0
+VCLT.US,D,20201008,000000,100.676,100.824,100.313,100.432,596739,0
+VCLT.US,D,20201009,000000,100.363,100.94,100.197,100.892,1428905,0
+VCLT.US,D,20201012,000000,101.274,101.782,101.137,101.734,281557,0
+VCLT.US,D,20201013,000000,101.459,102.124,101.166,101.402,1049844,0
+VCLT.US,D,20201014,000000,102.096,102.096,101.469,101.88,477037,0
+VCLT.US,D,20201015,000000,102.008,102.115,101.685,101.85,779710,0
+VCLT.US,D,20201016,000000,101.949,102.163,101.322,101.488,657006,0
+VCLT.US,D,20201019,000000,101.332,101.439,101.058,101.108,560841,0
+VCLT.US,D,20201020,000000,100.647,101.068,100.647,100.794,542500,0
+VCLT.US,D,20201021,000000,100.559,101,100.461,100.461,398532,0
+VCLT.US,D,20201022,000000,100.333,100.442,99.8849,99.9427,570121,0
+VCLT.US,D,20201023,000000,100.01,100.53,100.01,100.481,376021,0
+VCLT.US,D,20201026,000000,100.852,100.892,100.511,100.794,566672,0
+VCLT.US,D,20201027,000000,101.128,101.479,100.93,101.479,442724,0
+VCLT.US,D,20201028,000000,101.606,101.675,100.647,100.921,647511,0
+VCLT.US,D,20201029,000000,100.735,100.785,99.8849,100.343,707456,0
+VCLT.US,D,20201030,000000,100.451,100.588,99.5711,99.6687,512881,0
+VCLT.US,D,20201102,000000,100.265,100.432,100.089,100.353,1620882,0
+VCLT.US,D,20201103,000000,100.237,100.511,100.039,100.353,1013896,0
+VCLT.US,D,20201104,000000,102.243,102.985,102.086,102.557,1304398,0
+VCLT.US,D,20201105,000000,103.309,103.486,102.85,103.239,1416884,0
+VCLT.US,D,20201106,000000,102.711,102.88,102.263,102.741,976487,0
+VCLT.US,D,20201109,000000,102.626,102.691,101.342,101.459,680197,0
+VCLT.US,D,20201110,000000,101.293,101.675,101.078,101.175,1333021,0
+VCLT.US,D,20201111,000000,101.098,101.42,101.009,101.284,426950,0
+VCLT.US,D,20201112,000000,101.606,102.086,101.459,102.086,1210099,0
+VCLT.US,D,20201113,000000,102.273,102.507,102.154,102.341,726063,0
+VCLT.US,D,20201116,000000,102.507,102.937,102.427,102.841,495416,0
+VCLT.US,D,20201117,000000,102.927,103.398,102.89,103.239,807631,0
+VCLT.US,D,20201118,000000,103.573,103.896,103.466,103.887,386311,0
+VCLT.US,D,20201119,000000,104.414,104.885,104.034,104.767,481996,0
+VCLT.US,D,20201120,000000,104.866,105.121,104.249,104.914,252441,0
+VCLT.US,D,20201123,000000,104.856,105.101,104.797,104.944,638434,0
+VCLT.US,D,20201124,000000,104.944,105.003,104.484,104.484,639917,0
+VCLT.US,D,20201125,000000,104.757,104.856,104.288,104.434,282394,0
+VCLT.US,D,20201127,000000,104.964,105.081,104.582,104.994,155534,0
+VCLT.US,D,20201130,000000,104.994,105.786,104.994,105.766,478579,0
+VCLT.US,D,20201201,000000,105.287,105.883,104.454,104.748,716718,0
+VCLT.US,D,20201202,000000,104.073,104.523,103.74,104.19,703075,0
+VCLT.US,D,20201203,000000,104.797,105.021,104.396,104.68,484976,0
+VCLT.US,D,20201204,000000,104.15,104.15,103.436,103.701,671592,0
+VCLT.US,D,20201207,000000,104.121,104.348,103.78,103.936,485036,0
+VCLT.US,D,20201208,000000,104.513,104.533,103.877,103.975,551018,0
+VCLT.US,D,20201209,000000,103.506,103.533,103.055,103.379,1431107,0
+VCLT.US,D,20201210,000000,103.553,104.338,103.456,104.21,528789,0
+VCLT.US,D,20201211,000000,104.298,104.434,103.906,104.367,501982,0
+VCLT.US,D,20201214,000000,104.014,104.357,103.956,104.21,340052,0
+VCLT.US,D,20201215,000000,104.15,104.444,104.044,104.444,366552,0
+VCLT.US,D,20201216,000000,104.113,104.7,103.857,104.318,941822,0
+VCLT.US,D,20201217,000000,104.827,104.934,104.18,104.414,456354,0
+VCLT.US,D,20201218,000000,104.797,104.984,104.121,104.259,685960,0
+VCLT.US,D,20201221,000000,104.357,104.357,103.73,103.985,615770,0
+VCLT.US,D,20201222,000000,104.484,104.67,104.064,104.572,202048,0
+VCLT.US,D,20201223,000000,103.946,104.464,103.72,104.396,235432,0
+VCLT.US,D,20201224,000000,104.728,105.061,104.728,105.061,140939,0
+VCLT.US,D,20201228,000000,104.68,105.149,104.493,104.994,467506,0
+VCLT.US,D,20201229,000000,105.061,105.111,104.68,105.061,547370,0
+VCLT.US,D,20201230,000000,105.081,105.228,104.905,105.228,468885,0
+VCLT.US,D,20201231,000000,105.258,105.433,105.13,105.325,267214,0
+VCLT.US,D,20210104,000000,104.885,105.315,104.454,104.612,652980,0
+VCLT.US,D,20210105,000000,104.064,104.16,103.398,103.906,978625,0
+VCLT.US,D,20210106,000000,102.37,102.517,101.459,102.487,2151224,0
+VCLT.US,D,20210107,000000,101.998,102.487,101.989,102.437,708070,0
+VCLT.US,D,20210108,000000,102.447,102.447,101.949,102.399,657519,0
+VCLT.US,D,20210111,000000,102.086,102.096,101.753,101.832,557514,0
+VCLT.US,D,20210112,000000,101.969,102.173,101.234,102.124,833947,0
+VCLT.US,D,20210113,000000,102.389,103.515,102.389,103.359,590959,0
+VCLT.US,D,20210114,000000,103.533,103.593,102.497,102.681,772214,0
+VCLT.US,D,20210115,000000,103.115,103.115,102.721,102.87,612681,0
+VCLT.US,D,20210119,000000,102.87,103.408,102.771,103.329,1038412,0
+VCLT.US,D,20210120,000000,103.269,103.524,103.144,103.259,908194,0
+VCLT.US,D,20210121,000000,103.065,103.065,102.273,102.626,1138983,0
+VCLT.US,D,20210122,000000,102.427,102.731,102.233,102.399,1165815,0
+VCLT.US,D,20210125,000000,102.821,103.279,102.721,103.192,784562,0
+VCLT.US,D,20210126,000000,103.105,103.379,102.781,103.259,718939,0
+VCLT.US,D,20210127,000000,103.418,103.456,102.831,103.005,894299,0
+VCLT.US,D,20210128,000000,102.927,103.085,102.576,102.811,516920,0
+VCLT.US,D,20210129,000000,102.086,102.85,101.979,102.351,930842,0
+VCLT.US,D,20210201,000000,102.124,102.457,101.929,102.312,716408,0
+VCLT.US,D,20210202,000000,101.87,102.028,101.636,101.929,638244,0
+VCLT.US,D,20210203,000000,101.538,101.626,101.293,101.372,950671,0
+VCLT.US,D,20210204,000000,101.088,101.646,100.93,101.538,584740,0
+VCLT.US,D,20210205,000000,101.498,101.743,100.921,100.98,865871,0
+VCLT.US,D,20210208,000000,100.892,101.792,100.892,101.724,1531569,0
+VCLT.US,D,20210209,000000,101.919,101.998,101.439,101.469,1148660,0
+VCLT.US,D,20210210,000000,101.88,101.919,101.646,101.919,574666,0
+VCLT.US,D,20210211,000000,101.979,102.047,101.313,101.449,749030,0
+VCLT.US,D,20210212,000000,100.765,101.137,100.676,100.843,605953,0
+VCLT.US,D,20210216,000000,100.304,100.304,99.3647,99.7853,1222058,0
+VCLT.US,D,20210217,000000,100.521,100.804,100.217,100.617,1292680,0
+VCLT.US,D,20210218,000000,100.294,100.481,99.9337,100.284,1164376,0
+VCLT.US,D,20210219,000000,99.7753,100.039,98.9834,99.1307,1426008,0
+VCLT.US,D,20210222,000000,98.7979,99.1209,97.8675,97.9457,1556803,0
+VCLT.US,D,20210223,000000,97.6521,98.1416,97.3125,98.0241,3279891,0
+VCLT.US,D,20210224,000000,96.9778,98.2976,96.636,98.2003,1747487,0
+VCLT.US,D,20210225,000000,96.8211,97.7598,95.1622,96.2172,2379759,0
+VCLT.US,D,20210226,000000,97.515,98.6502,97.0158,98.6502,1138019,0
+VCLT.US,D,20210301,000000,97.9065,98.5614,97.8283,98.4941,2051726,0
+VCLT.US,D,20210302,000000,98.3762,98.3762,96.6948,98.1416,1496114,0
+VCLT.US,D,20210303,000000,97.2244,97.5641,96.919,97.0972,543246,0
+VCLT.US,D,20210304,000000,97.0061,97.1755,95.5223,95.8492,765663,0
+VCLT.US,D,20210305,000000,95.5702,95.9638,95.2852,95.8207,2321785,0
+VCLT.US,D,20210308,000000,95.6672,95.7259,94.6082,94.6571,1317766,0
+VCLT.US,D,20210309,000000,95.3783,95.9167,95.35,95.7924,1157036,0
+VCLT.US,D,20210310,000000,96.1506,96.6176,95.9724,96.4668,820868,0
+VCLT.US,D,20210311,000000,96.545,96.7242,96.2368,96.5255,978588,0
+VCLT.US,D,20210312,000000,95.2274,95.398,94.426,94.5992,645087,0
+VCLT.US,D,20210315,000000,94.5895,95.1906,94.5895,95.0064,554190,0
+VCLT.US,D,20210316,000000,95.1622,95.2852,94.5308,94.797,3098972,0
+VCLT.US,D,20210317,000000,94.1893,94.9398,93.9239,94.7587,2678665,0
+VCLT.US,D,20210318,000000,93.5432,94.3341,93.4954,93.9523,1996870,0
+VCLT.US,D,20210319,000000,94.5601,94.5601,93.8563,94.4074,1077459,0
+VCLT.US,D,20210322,000000,95.1434,95.5125,94.7784,95.076,713338,0
+VCLT.US,D,20210323,000000,94.9497,95.5888,94.843,95.5321,834875,0
+VCLT.US,D,20210324,000000,95.2568,96.044,95.2568,96.0214,862612,0
+VCLT.US,D,20210325,000000,96.1986,96.2563,95.5604,95.7543,966620,0
+VCLT.US,D,20210326,000000,95.4644,95.9539,95.1806,95.7455,2595482,0
+VCLT.US,D,20210329,000000,95.5604,95.7924,95.0955,95.398,2617376,0
+VCLT.US,D,20210330,000000,95.4263,95.9539,95.0857,95.8873,1132234,0
+VCLT.US,D,20210331,000000,96.227,96.7613,95.9921,96.2368,1950970,0
+VCLT.US,D,20210401,000000,97.0158,97.4661,96.8006,97.4466,1319218,0
+VCLT.US,D,20210405,000000,96.9484,97.1461,96.4101,96.7242,804906,0
+VCLT.US,D,20210406,000000,96.7613,97.6521,96.7526,97.6521,538216,0
+VCLT.US,D,20210407,000000,97.515,97.6423,96.968,97.0639,732929,0
+VCLT.US,D,20210408,000000,97.3125,97.7304,97.2146,97.6717,1095677,0
+VCLT.US,D,20210409,000000,97.5247,97.7989,97.0639,97.5444,757283,0
+VCLT.US,D,20210412,000000,97.3879,97.4856,97.2146,97.4466,428477,0
+VCLT.US,D,20210413,000000,97.3321,98.1219,97.234,98.1219,819777,0
+VCLT.US,D,20210414,000000,97.7891,98.161,97.701,97.8967,505918,0
+VCLT.US,D,20210415,000000,98.5526,99.3647,98.4843,98.9439,794572,0
+VCLT.US,D,20210416,000000,98.3664,98.4745,97.8184,97.8771,757978,0
+VCLT.US,D,20210419,000000,97.4073,97.6031,97.3027,97.4173,1319769,0
+VCLT.US,D,20210420,000000,97.3222,97.9261,97.3222,97.7598,640545,0
+VCLT.US,D,20210421,000000,97.6618,98.1904,97.515,98.1219,617522,0
+VCLT.US,D,20210422,000000,98.3762,98.5431,98.0534,98.3959,563202,0
+VCLT.US,D,20210423,000000,98.4646,98.7486,98.2397,98.4843,625062,0
+VCLT.US,D,20210426,000000,98.5431,98.7683,98.5137,98.5431,2042676,0
+VCLT.US,D,20210427,000000,98.4352,98.5431,97.7206,97.7793,2444895,0
+VCLT.US,D,20210428,000000,97.7108,97.8771,97.234,97.7304,5051115,0
+VCLT.US,D,20210429,000000,95.7827,97.6129,95.7827,97.5541,982367,0
+VCLT.US,D,20210430,000000,97.5738,97.887,97.5053,97.8087,1621294,0
+VCLT.US,D,20210503,000000,98.2397,98.5039,97.7793,98.1219,678821,0
+VCLT.US,D,20210504,000000,98.6206,98.6502,97.9555,98.3566,1522612,0
+VCLT.US,D,20210505,000000,98.1023,98.5236,98.0142,98.445,917525,0
+VCLT.US,D,20210506,000000,98.3173,98.7979,98.288,98.7486,1296551,0
+VCLT.US,D,20210507,000000,99.1307,99.3746,98.3861,98.5526,1131633,0
+VCLT.US,D,20210510,000000,98.337,98.6107,97.701,97.7108,2545678,0
+VCLT.US,D,20210511,000000,97.2734,98.0436,96.9287,97.1656,1014022,0
+VCLT.US,D,20210512,000000,96.8897,97.0639,96.2172,96.3523,978667,0
+VCLT.US,D,20210513,000000,96.4668,97.1755,96.4668,96.8699,2030699,0
+VCLT.US,D,20210514,000000,97.0452,97.6521,97.0452,97.5835,1357109,0
+VCLT.US,D,20210517,000000,97.6815,97.7793,97.3702,97.4955,637714,0
+VCLT.US,D,20210518,000000,97.0257,97.1558,96.8897,96.9386,709382,0
+VCLT.US,D,20210519,000000,96.8006,97.1656,96.4001,96.734,1291377,0
+VCLT.US,D,20210520,000000,97.1755,97.7989,97.1755,97.6618,605549,0
+VCLT.US,D,20210521,000000,97.975,98.0729,97.7499,97.8184,548818,0
+VCLT.US,D,20210524,000000,98.1317,98.445,97.9457,98.2595,588086,0
+VCLT.US,D,20210525,000000,98.3959,98.9439,98.3959,98.9339,749895,0
+VCLT.US,D,20210526,000000,98.719,99.0615,98.5334,98.8747,1335927,0
+VCLT.US,D,20210527,000000,98.8747,98.8747,98.1806,98.3762,724696,0
+VCLT.US,D,20210528,000000,98.445,98.8747,98.3861,98.5039,468038,0
+VCLT.US,D,20210601,000000,98.0534,98.2495,97.6618,98.1416,1361307,0
+VCLT.US,D,20210602,000000,98.3959,98.5334,98.278,98.4745,678161,0
+VCLT.US,D,20210603,000000,98.0142,98.21,97.8576,97.9653,484144,0
+VCLT.US,D,20210604,000000,98.3762,99.1307,98.3173,99.0527,793331,0
+VCLT.US,D,20210607,000000,98.9043,98.9933,98.7486,98.9439,845789,0
+VCLT.US,D,20210608,000000,99.5215,99.5711,99.3547,99.4233,534379,0
+VCLT.US,D,20210609,000000,100.079,100.313,99.8251,100.049,1623181,0
+VCLT.US,D,20210610,000000,99.6687,100.785,99.6687,100.716,890774,0
+VCLT.US,D,20210611,000000,100.901,101.068,100.696,100.892,122664,0
+VCLT.US,D,20210614,000000,100.735,100.93,99.9905,100.353,235499,0
+VCLT.US,D,20210615,000000,100.059,100.481,100.059,100.363,906597,0
+VCLT.US,D,20210616,000000,100.637,100.94,99.8451,100.304,600635,0
+VCLT.US,D,20210617,000000,100.824,102.233,100.785,101.293,2278324,0
+VCLT.US,D,20210618,000000,101.9,102.771,101.616,102.379,1002375,0
+VCLT.US,D,20210621,000000,101.782,101.85,101.058,101.293,459202,0
+VCLT.US,D,20210622,000000,100.785,101.567,100.637,101.449,324858,0
+VCLT.US,D,20210623,000000,101.214,101.469,100.892,101.254,4064162,0
+VCLT.US,D,20210624,000000,101.488,101.705,101.382,101.548,921954,0
+VCLT.US,D,20210625,000000,101.616,101.626,100.696,101.146,1071156,0
+VCLT.US,D,20210628,000000,101.469,102.008,101.469,101.792,1018126,0
+VCLT.US,D,20210629,000000,101.792,102.066,101.548,101.989,616314,0
+VCLT.US,D,20210630,000000,102.233,102.547,102.086,102.193,1047874,0
+VCLT.US,D,20210701,000000,102.124,102.351,101.802,102.144,1093957,0
+VCLT.US,D,20210702,000000,102.076,102.527,101.998,102.507,731944,0
+VCLT.US,D,20210706,000000,102.899,103.553,102.85,103.055,526436,0
+VCLT.US,D,20210707,000000,103.418,103.916,103.309,103.73,729369,0
+VCLT.US,D,20210708,000000,103.662,103.994,103.486,103.827,834281,0
+VCLT.US,D,20210709,000000,103.085,103.172,102.975,103.025,830390,0
+VCLT.US,D,20210712,000000,103.231,103.486,102.937,102.965,468267,0
+VCLT.US,D,20210713,000000,103.289,103.593,102.096,102.37,1584872,0
+VCLT.US,D,20210714,000000,102.87,103.279,102.86,103.202,656577,0
+VCLT.US,D,20210715,000000,103.701,103.847,102.975,103.642,1204593,0
+VCLT.US,D,20210716,000000,103.563,103.603,103.299,103.359,527551,0
+VCLT.US,D,20210719,000000,104.054,104.757,104.054,104.64,1104566,0
+VCLT.US,D,20210720,000000,105.121,105.268,103.994,104.259,1374272,0
+VCLT.US,D,20210721,000000,103.515,103.809,103.359,103.672,607973,0
+VCLT.US,D,20210722,000000,103.75,104.454,103.692,104.308,663598,0
+VCLT.US,D,20210723,000000,103.682,104.229,103.603,104.113,529761,0
+VCLT.US,D,20210726,000000,104.259,104.367,103.71,103.809,564392,0
+VCLT.US,D,20210727,000000,104.338,104.612,104.113,104.543,522804,0
+VCLT.US,D,20210728,000000,104.239,104.787,104.093,104.777,1027615,0
+VCLT.US,D,20210729,000000,104.434,104.513,104.17,104.396,686793,0
+VCLT.US,D,20210730,000000,104.367,104.64,104.054,104.434,702096,0
+VCLT.US,D,20210802,000000,104.924,105.325,104.543,104.847,688130,0
+VCLT.US,D,20210803,000000,104.944,105.278,104.787,105.111,606258,0
+VCLT.US,D,20210804,000000,105.404,105.628,104.454,105.238,979131,0
+VCLT.US,D,20210805,000000,105.169,105.169,104.582,104.64,417881,0
+VCLT.US,D,20210806,000000,103.867,103.916,103.192,103.239,1049216,0
+VCLT.US,D,20210809,000000,103.212,103.339,102.557,102.576,1262088,0
+VCLT.US,D,20210810,000000,102.761,102.87,102.223,102.292,412200,0
+VCLT.US,D,20210811,000000,102.028,102.86,101.9,102.497,1524032,0
+VCLT.US,D,20210812,000000,102.477,102.711,102.263,102.681,795223,0
+VCLT.US,D,20210813,000000,103.035,103.77,103.035,103.77,3045586,0
+VCLT.US,D,20210816,000000,104.406,104.464,103.809,103.837,298646,0
+VCLT.US,D,20210817,000000,103.583,103.799,103.436,103.652,1258339,0
+VCLT.US,D,20210818,000000,103.563,103.827,103.319,103.573,479905,0
+VCLT.US,D,20210819,000000,103.593,104.103,103.563,104.064,1040329,0
+VCLT.US,D,20210820,000000,104.16,104.424,104.083,104.279,413900,0
+VCLT.US,D,20210823,000000,104.279,104.474,104.2,104.318,1083569,0
+VCLT.US,D,20210824,000000,103.994,104.131,103.682,103.837,1085268,0
+VCLT.US,D,20210825,000000,103.837,103.946,103.105,103.408,536192,0
+VCLT.US,D,20210826,000000,103.563,103.73,103.153,103.349,1983935,0
+VCLT.US,D,20210827,000000,103.533,104.377,103.309,104.269,1444423,0
+VCLT.US,D,20210830,000000,104.18,104.847,104.024,104.444,421784,0
+VCLT.US,D,20210831,000000,104.543,104.66,103.847,103.994,1217829,0
+VCLT.US,D,20210901,000000,103.819,104.298,103.506,103.847,674452,0
+VCLT.US,D,20210902,000000,104.083,104.493,103.847,104.19,689366,0
+VCLT.US,D,20210903,000000,103.212,103.701,103.212,103.583,507554,0
+VCLT.US,D,20210907,000000,103.035,103.065,102.557,102.85,650504,0
+VCLT.US,D,20210908,000000,103.163,103.533,102.937,103.389,336198,0
+VCLT.US,D,20210909,000000,103.506,104.602,103.446,104.543,607217,0
+VCLT.US,D,20210910,000000,104.474,104.474,103.837,104.103,387638,0
+VCLT.US,D,20210913,000000,104.414,104.65,104.328,104.543,1056822,0
+VCLT.US,D,20210914,000000,104.63,105.404,104.582,105.091,781704,0
+VCLT.US,D,20210915,000000,105.031,105.091,104.612,104.847,1141965,0
+VCLT.US,D,20210916,000000,104.15,104.767,104.15,104.67,685152,0
+VCLT.US,D,20210917,000000,104.288,104.454,104.064,104.377,376707,0
+VCLT.US,D,20210920,000000,104.523,104.924,104.474,104.856,453614,0
+VCLT.US,D,20210921,000000,104.885,104.974,104.67,104.767,517224,0
+VCLT.US,D,20210922,000000,104.954,105.492,104.718,105.453,517722,0
+VCLT.US,D,20210923,000000,104.866,104.994,103.965,104.249,1454315,0
+VCLT.US,D,20210924,000000,104.249,104.249,103.662,103.79,1492135,0
+VCLT.US,D,20210927,000000,103.553,103.906,103.379,103.76,1774017,0
+VCLT.US,D,20210928,000000,102.791,102.791,101.91,101.919,1789004,0
+VCLT.US,D,20210929,000000,102.144,102.644,101.705,101.9,1109113,0
+VCLT.US,D,20210930,000000,101.763,101.85,101.244,101.402,1007038,0
+VCLT.US,D,20211001,000000,101.567,102.437,101.528,102.203,535684,0
+VCLT.US,D,20211004,000000,101.89,102.096,101.616,101.949,1125167,0
+VCLT.US,D,20211005,000000,101.86,102.047,101.175,101.234,844957,0
+VCLT.US,D,20211006,000000,101.412,101.646,101.128,101.43,647026,0
+VCLT.US,D,20211007,000000,101.382,101.382,100.637,100.686,601639,0
+VCLT.US,D,20211008,000000,100.578,100.578,99.8251,99.9616,830206,0
+VCLT.US,D,20211011,000000,99.8152,100.129,99.7753,99.8251,636150,0
+VCLT.US,D,20211012,000000,100.413,100.892,100.099,100.892,854700,0
+VCLT.US,D,20211013,000000,101.146,101.9,101.146,101.89,436987,0
+VCLT.US,D,20211014,000000,102.037,102.447,101.91,102.437,716120,0
+VCLT.US,D,20211015,000000,102.008,102.193,101.753,102.154,330938,0
+VCLT.US,D,20211018,000000,101.949,102.379,101.685,102.144,731273,0
+VCLT.US,D,20211019,000000,101.724,101.939,101.137,101.137,1204936,0
+VCLT.US,D,20211020,000000,101.137,101.264,100.657,100.716,1173400,0
+VCLT.US,D,20211021,000000,100.794,100.921,100.373,100.647,808337,0
+VCLT.US,D,20211022,000000,101.058,101.43,100.93,101.244,876755,0
+VCLT.US,D,20211025,000000,101.293,101.567,101.128,101.234,867629,0
+VCLT.US,D,20211026,000000,101.626,102.057,101.313,102.057,554881,0
+VCLT.US,D,20211027,000000,102.761,103.506,102.557,103.153,1089887,0
+VCLT.US,D,20211028,000000,103.015,103.329,102.557,102.908,909053,0
+VCLT.US,D,20211029,000000,102.322,103.125,102.203,102.88,817553,0
+VCLT.US,D,20211101,000000,102.163,102.721,102.106,102.517,1120369,0
+VCLT.US,D,20211102,000000,102.596,103.231,102.576,103.144,478074,0
+VCLT.US,D,20211103,000000,103.418,103.593,102.487,102.731,537218,0
+VCLT.US,D,20211104,000000,102.781,103.682,102.781,103.418,599536,0
+VCLT.US,D,20211105,000000,104.004,104.837,103.946,104.66,601584,0
+VCLT.US,D,20211108,000000,104.563,104.563,104.113,104.406,545498,0
+VCLT.US,D,20211109,000000,105.278,105.404,104.827,104.914,586088,0
+VCLT.US,D,20211110,000000,104.895,104.895,102.927,103.418,1209550,0
+VCLT.US,D,20211111,000000,103.613,103.896,102.975,103.075,307624,0
+VCLT.US,D,20211112,000000,103.202,103.249,102.497,102.761,1112807,0
+VCLT.US,D,20211115,000000,102.427,102.635,101.498,101.508,1275453,0
+VCLT.US,D,20211116,000000,101.538,101.969,101.118,101.264,887017,0
+VCLT.US,D,20211117,000000,101.068,101.9,100.901,101.85,801075,0
+VCLT.US,D,20211118,000000,101.734,102.37,101.734,102.263,611826,0
+VCLT.US,D,20211119,000000,102.596,103.065,102.517,102.908,470250,0
+VCLT.US,D,20211122,000000,102.351,102.652,101.626,101.782,1106210,0
+VCLT.US,D,20211123,000000,101.382,101.43,100.54,100.598,882857,0
+VCLT.US,D,20211124,000000,100.834,101.567,100.423,101.508,949211,0
+VCLT.US,D,20211126,000000,101.812,102.721,101.724,102.721,1161690,0
+VCLT.US,D,20211129,000000,101.822,102.741,101.822,102.721,800133,0
+VCLT.US,D,20211130,000000,103.249,103.72,102.946,103.259,507007,0
+VCLT.US,D,20211201,000000,103.269,103.299,102.616,103.231,1105737,0
+VCLT.US,D,20211202,000000,103.172,103.74,103.105,103.71,1125802,0
+VCLT.US,D,20211203,000000,103.71,105.345,103.672,104.974,1657297,0
+VCLT.US,D,20211206,000000,104.944,104.974,104.054,104.073,956941,0
+VCLT.US,D,20211207,000000,104.18,104.7,103.906,104.054,1237318,0
+VCLT.US,D,20211208,000000,103.692,103.809,102.644,102.831,1687344,0
+VCLT.US,D,20211209,000000,103.095,103.359,102.711,102.741,905169,0
+VCLT.US,D,20211210,000000,103.339,103.543,102.741,102.908,534622,0
+VCLT.US,D,20211213,000000,103.583,103.985,103.456,103.583,556786,0
+VCLT.US,D,20211214,000000,103.259,103.389,102.672,102.927,1209048,0
+VCLT.US,D,20211215,000000,102.399,103.105,102.399,103.105,1818840,0
+VCLT.US,D,20211216,000000,102.899,103.398,102.527,102.701,736566,0
+VCLT.US,D,20211217,000000,102.86,103.319,102.86,103.259,196336,0
+VCLT.US,D,20211220,000000,103.005,103.153,102.341,102.467,1458579,0
+VCLT.US,D,20211221,000000,102.417,102.85,101.743,102.831,903573,0
+VCLT.US,D,20211222,000000,103.115,103.172,102.791,103.095,203857,0
+VCLT.US,D,20211223,000000,103.065,103.065,102.447,102.821,1195387,0
+VCLT.US,D,20211227,000000,102.761,103.398,102.761,103.259,745013,0
+VCLT.US,D,20211228,000000,103.642,103.682,102.731,102.927,671865,0
+VCLT.US,D,20211229,000000,102.292,102.407,101.812,102.008,560423,0
+VCLT.US,D,20211230,000000,102.379,102.701,101.949,102.701,1322153,0
+VCLT.US,D,20211231,000000,102.662,103.135,102.407,102.417,426165,0
+VCLT.US,D,20220103,000000,101.724,101.724,100.785,100.852,1619568,0
+VCLT.US,D,20220104,000000,100.617,100.862,100.256,100.862,973149,0
+VCLT.US,D,20220105,000000,101.166,101.214,100.059,100.059,1747802,0
+VCLT.US,D,20220106,000000,99.9616,100.313,99.6877,100.099,965852,0
+VCLT.US,D,20220107,000000,100.019,100.019,99.1209,99.4619,846622,0
+VCLT.US,D,20220110,000000,99.0328,99.5016,98.6402,99.4421,853146,0
+VCLT.US,D,20220111,000000,99.4719,99.9616,99.327,99.9038,1932710,0
+VCLT.US,D,20220112,000000,100.178,100.256,99.6877,99.7355,948001,0
+VCLT.US,D,20220113,000000,99.9138,100.159,99.5512,100.159,657186,0
+VCLT.US,D,20220114,000000,99.5711,99.5711,98.8177,98.9242,644548,0
+VCLT.US,D,20220118,000000,98.1416,98.2003,97.5053,97.515,1446449,0
+VCLT.US,D,20220119,000000,97.9457,98.4155,97.7598,97.7891,818689,0
+VCLT.US,D,20220120,000000,97.9947,98.1904,97.5444,97.7598,1102910,0
+VCLT.US,D,20220121,000000,98.4352,98.9636,98.4253,98.7979,2022459,0
+VCLT.US,D,20220124,000000,98.7979,98.9339,98.0044,98.0534,1195346,0
+VCLT.US,D,20220125,000000,98.161,98.445,97.5641,97.6815,1826757,0
+VCLT.US,D,20220126,000000,98.0534,98.161,96.6654,96.7143,3635309,0
+VCLT.US,D,20220127,000000,97.2537,97.8675,96.9778,97.3125,1724566,0
+VCLT.US,D,20220128,000000,96.4579,97.4759,96.3707,97.3879,966664,0
+VCLT.US,D,20220131,000000,96.9778,97.5738,96.919,97.2831,1083728,0
+VCLT.US,D,20220201,000000,97.4367,97.6521,96.8112,97.6031,843671,0
+VCLT.US,D,20220202,000000,97.8576,98.2976,97.4955,97.5444,1219581,0
+VCLT.US,D,20220203,000000,96.3357,96.6849,96.0733,96.4521,1101621,0
+VCLT.US,D,20220204,000000,95.443,95.536,94.6669,95.0054,1058812,0
+VCLT.US,D,20220207,000000,94.8596,95.4331,94.7148,95.3744,803924,0
+VCLT.US,D,20220208,000000,95.2001,95.2767,94.705,94.705,997797,0
+VCLT.US,D,20220209,000000,95.2484,95.7336,95.1229,95.219,852403,0
+VCLT.US,D,20220210,000000,94.6277,94.7931,93.463,93.6283,1314350,0
+VCLT.US,D,20220211,000000,93.8114,94.4916,93.177,94.4143,1117180,0
+VCLT.US,D,20220214,000000,93.7546,93.8603,93.1233,93.182,1329637,0
+VCLT.US,D,20220215,000000,92.8993,93.2006,92.2894,92.3755,590694,0
+VCLT.US,D,20220216,000000,92.7543,92.7543,91.756,92.5508,1098443,0
+VCLT.US,D,20220217,000000,92.5605,93.0264,92.2093,92.5899,818181,0
+VCLT.US,D,20220218,000000,92.8903,93.1233,92.3755,92.8993,1071264,0
+VCLT.US,D,20220222,000000,92.492,93.0068,92.4636,92.7642,618265,0
+VCLT.US,D,20220223,000000,92.6183,92.7836,91.5318,91.6003,2296404,0
+VCLT.US,D,20220224,000000,91.5024,92.3854,91.4927,92.2501,3886218,0
+VCLT.US,D,20220225,000000,92.5801,92.7642,92.2307,92.7642,793924,0
+VCLT.US,D,20220228,000000,93.1626,94.2293,93.1428,94.2293,1226065,0
+VCLT.US,D,20220301,000000,94.3606,95.3128,94.2626,94.2821,737219,0
+VCLT.US,D,20220302,000000,93.6108,93.6891,92.1904,92.2884,2599949,0
+VCLT.US,D,20220303,000000,92.8718,93.1243,92.492,92.7543,1737310,0
+VCLT.US,D,20220304,000000,93.8045,93.8045,92.813,92.9099,1328198,0
+VCLT.US,D,20220307,000000,92.1415,92.5703,91.2666,91.5289,719802,0
+VCLT.US,D,20220308,000000,90.5364,91.296,90.0403,90.9356,1806548,0
+VCLT.US,D,20220309,000000,90.9641,91.5386,90.8183,90.926,1921270,0
+VCLT.US,D,20220310,000000,90.011,90.1283,88.9409,89.4469,1545791,0
+VCLT.US,D,20220311,000000,89.4176,89.768,89.2807,89.4275,1023384,0
+VCLT.US,D,20220314,000000,88.3969,88.4547,87.6569,87.8996,714876,0
+VCLT.US,D,20220315,000000,88.4547,88.8627,88.066,88.8627,1053596,0
+VCLT.US,D,20220316,000000,89.3109,90.1479,88.1423,90.1479,1010950,0
+VCLT.US,D,20220317,000000,90.7214,91.7226,90.5853,91.3536,1705955,0
+VCLT.US,D,20220318,000000,90.9063,91.6464,90.693,91.431,3001534,0
+VCLT.US,D,20220321,000000,90.4982,90.7116,89.544,89.8073,705543,0
+VCLT.US,D,20220322,000000,89.2719,89.593,89.223,89.4373,1192771,0
+VCLT.US,D,20220323,000000,89.5636,89.9324,89.1259,89.9324,4525320,0
+VCLT.US,D,20220324,000000,89.2523,90.3906,88.5954,90.0403,3038156,0
+VCLT.US,D,20220325,000000,89.7191,89.7191,88.6298,89.3012,849940,0
+VCLT.US,D,20220328,000000,89.3491,90.2438,89.2816,90.099,1104543,0
+VCLT.US,D,20220329,000000,90.4395,91.2763,90.2829,91.062,1357147,0
+VCLT.US,D,20220330,000000,90.459,91.4026,90.3613,91.2568,1777728,0
+VCLT.US,D,20220331,000000,91.296,91.5484,90.8672,91.1296,1766031,0
+VCLT.US,D,20220401,000000,90.4345,92.1025,90.2388,91.8685,736089,0
+VCLT.US,D,20220404,000000,91.712,92.1319,91.2343,92.1319,545715,0
+VCLT.US,D,20220405,000000,91.6445,91.8587,89.7514,89.9657,1064153,0
+VCLT.US,D,20220406,000000,88.386,89.5107,87.9446,89.0202,1052654,0
+VCLT.US,D,20220407,000000,88.571,88.7413,87.973,88.2686,1779716,0
+VCLT.US,D,20220408,000000,87.4983,87.5806,86.8541,87.1666,1633729,0
+VCLT.US,D,20220411,000000,86.4832,86.6107,85.62,85.9665,1335234,0
+VCLT.US,D,20220412,000000,86.6585,86.9903,85.7326,85.7903,2484619,0
+VCLT.US,D,20220413,000000,85.6348,86.4735,85.6348,86.4735,1110586,0
+VCLT.US,D,20220414,000000,86.2591,86.2591,84.8254,84.9319,918350,0
+VCLT.US,D,20220418,000000,84.6588,84.8155,83.7633,83.8886,753734,0
+VCLT.US,D,20220419,000000,83.2739,83.596,82.9518,83.0008,723415,0
+VCLT.US,D,20220420,000000,83.8788,84.8155,83.7613,84.5032,857782,0
+VCLT.US,D,20220421,000000,84.1814,84.3074,82.8345,83.2642,983568,0
+VCLT.US,D,20220422,000000,82.8541,83.5567,82.6299,83.0302,598646,0
+VCLT.US,D,20220425,000000,83.5567,84.5806,83.5567,84.3955,806966,0
+VCLT.US,D,20220426,000000,84.9319,84.9514,84.0833,84.288,1575508,0
+VCLT.US,D,20220427,000000,84.2399,84.3858,83.0302,83.2446,807515,0
+VCLT.US,D,20220428,000000,82.8932,83.4785,82.6102,83.4295,1144589,0
+VCLT.US,D,20220429,000000,82.5515,83.2543,81.8791,82.0446,396614,0
+VCLT.US,D,20220502,000000,81.2967,81.5805,80.8173,81.1988,548732,0
+VCLT.US,D,20220503,000000,82.5594,82.7061,81.8938,82.0504,613145,0
+VCLT.US,D,20220504,000000,81.9624,83.5577,81.4729,83.5577,1020870,0
+VCLT.US,D,20220505,000000,81.9331,82.0407,80.1028,80.827,1262719,0
+VCLT.US,D,20220506,000000,80.0928,80.6509,79.7603,79.9266,427440,0
+VCLT.US,D,20220509,000000,79.3196,80.2691,79.0262,80.2691,823495,0
+VCLT.US,D,20220510,000000,81.0814,81.4435,80.6602,80.8857,1525919,0
+VCLT.US,D,20220511,000000,80.2301,81.7862,79.951,81.4729,2206278,0
+VCLT.US,D,20220512,000000,81.6785,82.1679,81.3261,81.4924,1770623,0
+VCLT.US,D,20220513,000000,81.2576,81.3261,80.4258,80.6215,2577595,0
+VCLT.US,D,20220516,000000,80.7779,81.2869,80.5236,80.7095,1324725,0
+VCLT.US,D,20220517,000000,80.1321,80.345,79.9266,80.0245,802500,0
+VCLT.US,D,20220518,000000,80.0245,80.8367,79.9071,80.8367,716518,0
+VCLT.US,D,20220519,000000,81.4535,81.7274,80.7194,80.8857,1401845,0
+VCLT.US,D,20220520,000000,81.2772,81.7079,81.1304,81.4924,1052942,0
+VCLT.US,D,20220523,000000,81.3261,81.7351,80.8563,81.1206,1077778,0
+VCLT.US,D,20220524,000000,81.6981,82.9019,81.6981,82.6083,924537,0
+VCLT.US,D,20220525,000000,83.2348,84.0862,83.1565,83.9981,958980,0
+VCLT.US,D,20220526,000000,84.0472,84.5062,83.4893,83.8025,887987,0
+VCLT.US,D,20220527,000000,84.2723,84.9015,83.9981,84.4876,430736,0
+VCLT.US,D,20220531,000000,83.3816,83.8807,82.7454,83.5383,1161117,0
+VCLT.US,D,20220601,000000,84.3651,84.649,82.6465,83.2848,2264950,0
+VCLT.US,D,20220602,000000,83.442,83.442,82.447,83.334,776992,0
+VCLT.US,D,20220603,000000,82.2634,82.9607,82.2045,82.8428,470287,0
+VCLT.US,D,20220606,000000,82.8233,82.891,81.8117,81.9591,3028244,0
+VCLT.US,D,20220607,000000,82.1356,83.0394,82.1356,82.7741,1497139,0
+VCLT.US,D,20220608,000000,82.4107,82.7446,81.881,82.1651,1218200,0
+VCLT.US,D,20220609,000000,81.674,81.9885,81.2026,81.2518,1461548,0
+VCLT.US,D,20220610,000000,80.9179,81.0258,79.6313,80.4857,992665,0
+VCLT.US,D,20220613,000000,78.5706,78.7719,77.0385,78.1188,1940641,0
+VCLT.US,D,20220614,000000,78.384,78.7572,77.2358,77.4706,939887,0
+VCLT.US,D,20220615,000000,78.6492,79.1009,77.7652,78.9339,870773,0
+VCLT.US,D,20220616,000000,77.2054,79.3956,77.0724,79.3956,1070945,0
+VCLT.US,D,20220617,000000,79.3857,79.8275,78.7277,79.4644,569476,0
+VCLT.US,D,20220621,000000,78.659,79.2488,77.8437,77.9616,839674,0
+VCLT.US,D,20220622,000000,79.1009,79.4937,78.8554,78.8749,438675,0
+VCLT.US,D,20220623,000000,79.2876,80.6035,79.1991,79.5528,1289224,0
+VCLT.US,D,20220624,000000,79.5919,80.5496,79.5919,79.9847,478859,0
+VCLT.US,D,20220627,000000,79.0911,79.3759,78.6197,78.6197,383359,0
+VCLT.US,D,20220628,000000,78.5116,78.7572,78.1483,78.6983,643109,0
+VCLT.US,D,20220629,000000,78.7768,79.4741,78.7179,79.3857,1256478,0
+VCLT.US,D,20220630,000000,79.5428,80.1705,79.3267,79.6608,1460593,0
+VCLT.US,D,20220701,000000,80.4904,81.3084,80.1357,80.8058,885983,0
+VCLT.US,D,20220705,000000,80.9733,81.0521,80.5299,80.8058,1796758,0
+VCLT.US,D,20220706,000000,81.0917,81.2591,80.2048,80.323,1935706,0
+VCLT.US,D,20220707,000000,80.8846,80.993,80.0845,80.3032,1092048,0
+VCLT.US,D,20220708,000000,79.9781,80.0371,79.6134,80.0274,1003741,0
+VCLT.US,D,20220711,000000,80.5791,80.9438,80.254,80.3327,1009795,0
+VCLT.US,D,20220712,000000,80.9733,81.4463,80.5004,80.5004,1056535,0
+VCLT.US,D,20220713,000000,79.5544,81.7419,79.4557,81.6927,1185421,0
+VCLT.US,D,20220714,000000,80.4313,81.1999,80.055,80.8946,696695,0
+VCLT.US,D,20220715,000000,81.2099,82.1657,81.1113,81.7419,622957,0
+VCLT.US,D,20220718,000000,81.6927,81.6927,80.8354,80.9537,573284,0
+VCLT.US,D,20220719,000000,81.0521,81.466,80.6579,81.2788,1070668,0
+VCLT.US,D,20220720,000000,81.8897,81.9293,81.1869,81.2985,549171,0
+VCLT.US,D,20220721,000000,81.6336,82.6979,81.5252,82.5993,753325,0
+VCLT.US,D,20220722,000000,83.6143,84.2046,83.0033,83.3877,982108,0
+VCLT.US,D,20220725,000000,82.6781,82.7766,82.1066,82.4318,3047484,0
+VCLT.US,D,20220726,000000,82.8752,82.9807,82.3481,82.481,749709,0
+VCLT.US,D,20220727,000000,83.0821,83.772,82.9344,83.0229,704560,0
+VCLT.US,D,20220728,000000,83.7621,84.0184,83.4172,83.6438,909955,0
+VCLT.US,D,20220729,000000,83.8212,84.6185,83.6341,84.0085,679504,0
+VCLT.US,D,20220801,000000,84.0698,84.7035,83.9511,84.3664,743150,0
+VCLT.US,D,20220802,000000,84.4554,84.6185,83.0217,83.1799,409531,0
+VCLT.US,D,20220803,000000,83.2491,84.6828,82.8537,84.6532,543338,0
+VCLT.US,D,20220804,000000,84.5542,84.5542,83.7139,84.4455,2127269,0
+VCLT.US,D,20220805,000000,83.0513,83.1107,82.2209,83.081,812581,0
+VCLT.US,D,20220808,000000,83.6743,84.0549,83.4468,83.4468,471425,0
+VCLT.US,D,20220809,000000,83.1898,83.3381,82.8735,83.0513,445370,0
+VCLT.US,D,20220810,000000,83.4865,84.3466,83.4668,83.7633,1080096,0
+VCLT.US,D,20220811,000000,84.2873,84.9201,82.5274,82.567,1540184,0
+VCLT.US,D,20220812,000000,83.2294,83.9709,82.9525,83.9314,382986,0
+VCLT.US,D,20220815,000000,84.1093,84.425,83.7831,83.9511,596932,0
+VCLT.US,D,20220816,000000,83.5062,83.5754,82.6758,83.4765,902683,0
+VCLT.US,D,20220817,000000,82.557,82.9722,82.2416,82.557,1369248,0
+VCLT.US,D,20220818,000000,82.7647,83.0862,82.6362,82.6955,262474,0
+VCLT.US,D,20220819,000000,81.6376,81.6474,81.0147,81.2816,353587,0
+VCLT.US,D,20220822,000000,81.0443,81.0443,80.4709,80.6687,292681,0
+VCLT.US,D,20220823,000000,80.5796,81.2717,80.3296,80.7478,642385,0
+VCLT.US,D,20220824,000000,80.4808,80.5549,80.1545,80.4709,702398,0
+VCLT.US,D,20220825,000000,80.5697,81.8402,80.5006,81.6178,693691,0
+VCLT.US,D,20220826,000000,81.1433,81.6821,80.8367,81.0345,1025753,0
+VCLT.US,D,20220829,000000,80.5203,80.5203,80.0111,80.2929,700129,0
+VCLT.US,D,20220830,000000,80.5203,80.6983,79.795,80.4906,1662536,0
+VCLT.US,D,20220831,000000,80.3127,80.4215,79.3042,79.413,1397054,0
+VCLT.US,D,20220901,000000,78.3761,78.6043,77.4037,78.5547,2501059,0
+VCLT.US,D,20220902,000000,78.9119,79.3981,78.4258,78.5348,1619104,0
+VCLT.US,D,20220906,000000,77.9991,77.9991,76.8976,76.9076,605309,0
+VCLT.US,D,20220907,000000,77.4434,78.5646,77.3441,78.4952,573991,0
+VCLT.US,D,20220908,000000,78.386,78.7828,78.0685,78.1379,3278149,0
+VCLT.US,D,20220909,000000,78.4852,78.9913,78.3662,78.4456,2355987,0
+VCLT.US,D,20220912,000000,78.8127,79.0706,77.8344,78.1281,1455851,0
+VCLT.US,D,20220913,000000,77.2152,77.6616,76.9672,77.5228,1082689,0
+VCLT.US,D,20220914,000000,77.5228,78.3354,77.4335,78.2372,1393772,0
+VCLT.US,D,20220915,000000,77.9593,78.0494,77.493,77.5823,853385,0
+VCLT.US,D,20220916,000000,76.9969,77.6121,76.9076,77.1953,1492646,0
+VCLT.US,D,20220919,000000,76.848,77.7312,76.7389,77.5525,795392,0
+VCLT.US,D,20220920,000000,76.5901,76.9374,76.2854,76.4016,1105309,0
+VCLT.US,D,20220921,000000,76.8778,77.2449,76.0444,77.0366,1727521,0
+VCLT.US,D,20220922,000000,75.9352,76.0146,75.1215,75.5879,1585806,0
+VCLT.US,D,20220923,000000,75.3994,75.7665,74.8735,75.459,2412764,0
+VCLT.US,D,20220926,000000,74.943,75.1608,73.5341,73.6531,824026,0
+VCLT.US,D,20220927,000000,73.4348,73.7523,71.7678,71.8571,3290658,0
+VCLT.US,D,20220928,000000,72.8097,73.7225,72.4922,73.6431,4289903,0
+VCLT.US,D,20220929,000000,72.7501,73.018,71.9465,72.9287,1314039,0
+VCLT.US,D,20220930,000000,73.3157,73.8218,72.6212,72.6708,5650757,0
+VCLT.US,D,20221003,000000,73.7622,74.9132,73.4249,74.0897,3355753,0
+VCLT.US,D,20221004,000000,74.8636,75.2009,74.3873,74.4369,1734751,0
+VCLT.US,D,20221005,000000,73.6729,73.7965,72.8692,73.663,603657,0
+VCLT.US,D,20221006,000000,73.7622,74.0202,73.2462,73.5241,1421625,0
+VCLT.US,D,20221007,000000,72.9486,73.0081,72.4743,72.7105,1060542,0
+VCLT.US,D,20221010,000000,72.512,72.512,71.0237,71.3611,208540,0
+VCLT.US,D,20221011,000000,71.8373,72.254,70.9542,71.3313,1824045,0
+VCLT.US,D,20221012,000000,71.1626,71.49,70.8748,71.1725,2084233,0
+VCLT.US,D,20221013,000000,69.456,71.7182,69.3865,71.6884,1466367,0
+VCLT.US,D,20221014,000000,72.0457,72.1052,70.3391,70.4283,984015,0
+VCLT.US,D,20221017,000000,71.3115,71.7142,70.845,70.8848,462315,0
+VCLT.US,D,20221018,000000,71.3412,71.748,70.4383,71.5594,10835745,0
+VCLT.US,D,20221019,000000,70.7161,70.8848,69.9521,70.091,943492,0
+VCLT.US,D,20221020,000000,69.8033,70.2993,69.0997,69.198,1371875,0
+VCLT.US,D,20221021,000000,68.434,69.2376,68.1463,68.9897,1245131,0
+VCLT.US,D,20221024,000000,68.9103,69.456,68.2653,68.8209,958667,0
+VCLT.US,D,20221025,000000,69.962,70.6463,69.8628,70.3192,1837873,0
+VCLT.US,D,20221026,000000,70.5573,71.2767,70.5573,70.7359,1293994,0
+VCLT.US,D,20221027,000000,71.1328,71.5992,70.6962,71.0733,2940127,0
+VCLT.US,D,20221028,000000,70.8352,71.5694,70.8153,71.3313,1027303,0
+VCLT.US,D,20221031,000000,71.0931,71.2419,70.4383,70.9046,610638,0
+VCLT.US,D,20221101,000000,72.0274,72.071,71.0909,71.7086,950740,0
+VCLT.US,D,20221102,000000,71.7285,72.6948,70.9142,71.1507,823237,0
+VCLT.US,D,20221103,000000,70.3338,71.2124,70.0947,70.8717,7614718,0
+VCLT.US,D,20221104,000000,71.1407,71.32,70.5031,70.8219,688792,0
+VCLT.US,D,20221107,000000,70.8418,70.9215,70.1545,70.3537,810524,0
+VCLT.US,D,20221108,000000,70.6227,71.1208,70.4833,70.7223,807324,0
+VCLT.US,D,20221109,000000,70.3935,70.8817,70.0897,70.3736,922027,0
+VCLT.US,D,20221110,000000,72.5753,73.8505,72.4758,73.721,2380560,0
+VCLT.US,D,20221111,000000,73.721,74.2589,73.5068,74.0397,585920,0
+VCLT.US,D,20221114,000000,73.9102,73.9202,73.3523,73.4121,1036211,0
+VCLT.US,D,20221115,000000,74.508,75.0858,74.2689,75.0858,2206069,0
+VCLT.US,D,20221116,000000,75.3747,76.2065,75.1804,76.1916,1159427,0
+VCLT.US,D,20221117,000000,75.2651,75.7732,75.016,75.7732,715897,0
+VCLT.US,D,20221118,000000,76.0721,76.3111,75.5341,75.7333,917653,0
+VCLT.US,D,20221121,000000,76.2514,76.2912,75.5839,75.7034,1158194,0
+VCLT.US,D,20221122,000000,76.1916,76.7835,76.0422,76.6798,1095509,0
+VCLT.US,D,20221123,000000,77.148,77.935,77.1081,77.935,1222798,0
+VCLT.US,D,20221125,000000,77.9649,78.0476,77.8354,78.0047,276475,0
+VCLT.US,D,20221128,000000,78.2239,78.2239,77.0726,77.2875,1737302,0
+VCLT.US,D,20221129,000000,76.869,77.1579,76.4506,76.6798,1655087,0
+VCLT.US,D,20221130,000000,76.4805,77.935,76.2225,77.935,1988866,0
+VCLT.US,D,20221201,000000,78.34,79.47,78.07,79.47,1489599,0
+VCLT.US,D,20221202,000000,78.81,80.34,78.54,80.27,1265316,0
+VCLT.US,D,20221205,000000,79.55,79.59,78.81,79.51,2713709,0
+VCLT.US,D,20221206,000000,79.99,80.13,79.64,80,700764,0
+VCLT.US,D,20221207,000000,80.69,81.33,80.47,81.2,2131274,0
+VCLT.US,D,20221208,000000,81.07,81.41,80.7203,81.17,1308773,0
+VCLT.US,D,20221209,000000,80.65,80.76,80,80,1834919,0
+VCLT.US,D,20221212,000000,80.96,81.03,79.8,79.99,1764933,0
+VCLT.US,D,20221213,000000,82.01,82.0399,80.56,80.79,1582539,0
+VCLT.US,D,20221214,000000,80.69,81.02,79.81,80.84,2229470,0
+VCLT.US,D,20221215,000000,80.89,81.24,80.68,80.99,1423311,0
+VCLT.US,D,20221216,000000,79.91,80.539,79.68,80.37,1450365,0
+VCLT.US,D,20221219,000000,79.64,79.685,78.83,79.29,1034454,0
+VCLT.US,D,20221220,000000,77.94,78,77.49,77.76,1423699,0
+VCLT.US,D,20221221,000000,78.43,78.61,77.97,78.4,1448631,0
+VCLT.US,D,20221222,000000,78.3,78.59,78.19,78.47,849016,0
+VCLT.US,D,20221223,000000,77.66,77.9999,77.45,77.7,609447,0
+VCLT.US,D,20221227,000000,76.77,77.005,76.1,76.12,1006403,0
+VCLT.US,D,20221228,000000,76.56,76.765,75.72,75.72,1200392,0
+VCLT.US,D,20221229,000000,76.18,76.64,76.0576,76.5,983198,0
+VCLT.US,D,20221230,000000,76.2,76.365,75.53,75.71,1289445,0
+VCLT.US,D,20230103,000000,77.44,77.45,76.28,76.56,1274406,0
+VCLT.US,D,20230104,000000,77.67,77.67,77.07,77.47,1489482,0
+VCLT.US,D,20230105,000000,76.96,77.74,76.73,77.74,1150035,0
+VCLT.US,D,20230106,000000,77.67,79.54,77.61,79.39,1412181,0
+VCLT.US,D,20230109,000000,79.03,79.9993,78.99,79.74,1085540,0
+VCLT.US,D,20230110,000000,79.15,79.57,78.8706,79.28,829336,0
+VCLT.US,D,20230111,000000,80.12,80.445,79.88,80.35,2248338,0
+VCLT.US,D,20230112,000000,80.53,81.66,79.765,81.63,2913985,0
+VCLT.US,D,20230113,000000,81.16,81.79,81.16,81.34,792200,0
+VCLT.US,D,20230117,000000,80.68,81.14,80.64,80.73,1374364,0
+VCLT.US,D,20230118,000000,82.41,82.71,81.34,82.01,4980576,0
+VCLT.US,D,20230119,000000,81.53,81.93,81.35,81.8,1530968,0
+VCLT.US,D,20230120,000000,81.24,81.35,80.68,81.08,2496052,0
+VCLT.US,D,20230123,000000,80.6,81.08,80.6,80.71,1346207,0
+VCLT.US,D,20230124,000000,80.775,81.6,80.4,81.52,1383239,0
+VCLT.US,D,20230125,000000,81.36,81.5699,80.8932,81.47,1644198,0
+VCLT.US,D,20230126,000000,81.59,81.77,80.96,81.5,1959154,0
+VCLT.US,D,20230127,000000,80.95,81.35,80.88,81.19,1945749,0
+VCLT.US,D,20230130,000000,80.84,81.43,80.73,80.73,1885707,0
+VCLT.US,D,20230131,000000,81.38,81.61,80.65,81.53,3253171,0
+VCLT.US,D,20230201,000000,81.64,82.67,80.96,82.38,2806119,0
+VCLT.US,D,20230202,000000,83.09,83.22,82.29,82.45,2028910,0
+VCLT.US,D,20230203,000000,81.27,81.51,80.87,81.24,1913604,0
+VCLT.US,D,20230206,000000,80.65,80.6899,80.354,80.55,2137903,0
+VCLT.US,D,20230207,000000,80.19,80.76,79.84,80.05,2416134,0
+VCLT.US,D,20230208,000000,80.07,80.28,79.55,80.13,1375995,0
+VCLT.US,D,20230209,000000,80.74,80.75,79.05,79.07,1561232,0
+VCLT.US,D,20230210,000000,79.02,79.03,78.27,78.32,680019,0
+VCLT.US,D,20230213,000000,78.4,78.872,78.4,78.82,2225191,0
+VCLT.US,D,20230214,000000,78.94,79.21,77.91,78.75,2510001,0
+VCLT.US,D,20230215,000000,78.46,78.66,77.94,78.18,1708534,0
+VCLT.US,D,20230216,000000,77.56,77.7499,77.0212,77.15,1327335,0
+VCLT.US,D,20230217,000000,76.71,77.65,76.65,77.58,1364261,0
+VCLT.US,D,20230221,000000,76.68,76.7374,76.045,76.1,1741178,0
+VCLT.US,D,20230222,000000,76.6,76.9,76.38,76.43,2195206,0
+VCLT.US,D,20230223,000000,76.79,77.38,76.696,77.31,3067401,0
+VCLT.US,D,20230224,000000,76.71,76.74,76.23,76.57,1096656,0
+VCLT.US,D,20230227,000000,76.77,76.8999,76.345,76.43,1753473,0
+VCLT.US,D,20230228,000000,75.99,76.56,75.75,76.5,1959221,0
+VCLT.US,D,20230301,000000,75.94,76.01,75.39,75.65,2182744,0
+VCLT.US,D,20230302,000000,75.1,75.63,74.93,75.56,2312171,0
+VCLT.US,D,20230303,000000,76.45,77.06,76.265,77.06,1706258,0
+VCLT.US,D,20230306,000000,77.4,77.43,76.54,76.6,1684099,0
+VCLT.US,D,20230307,000000,76.77,77.065,76.15,76.51,977106,0
+VCLT.US,D,20230308,000000,76.89,77.14,76.04,76.39,1770255,0
+VCLT.US,D,20230309,000000,76.29,76.7,75.8701,76.06,1810023,0
+VCLT.US,D,20230310,000000,77.3,77.94,77.0201,77.81,1104138,0
+VCLT.US,D,20230313,000000,77.76,78.94,77.28,77.79,2807556,0
+VCLT.US,D,20230314,000000,78.15,78.559,77.07,77.3,1444076,0
+VCLT.US,D,20230315,000000,77.62,78.95,77.62,78.19,2047145,0
+VCLT.US,D,20230316,000000,78.75,79.08,78.06,78.25,1230852,0
+VCLT.US,D,20230317,000000,78.56,79.1,78.34,78.56,607583,0
+VCLT.US,D,20230320,000000,78.52,78.8299,78.0832,78.11,1360733,0
+VCLT.US,D,20230321,000000,78.51,78.6799,77.965,78.56,3843226,0
+VCLT.US,D,20230322,000000,78.34,79.5912,78.14,78.99,2635453,0
+VCLT.US,D,20230323,000000,78.55,79.17,78.21,79.04,804439,0
+VCLT.US,D,20230324,000000,79.36,79.645,79.16,79.49,816907,0
+VCLT.US,D,20230327,000000,78.48,78.9999,78.1,78.16,1686555,0
+VCLT.US,D,20230328,000000,78.04,78.1999,77.72,78.02,916659,0
+VCLT.US,D,20230329,000000,77.93,78.6199,77.71,78.56,1345539,0
+VCLT.US,D,20230330,000000,78.7,79.05,78.65,78.7,2609466,0
+VCLT.US,D,20230331,000000,79.22,79.84,79.055,79.72,1830754,0
+VCLT.US,D,20230403,000000,79.41,80.12,79.205,80,1506755,0
+VCLT.US,D,20230404,000000,79.32,80.2599,79.32,80.06,1520916,0
+VCLT.US,D,20230405,000000,80.16,80.66,80,80.48,1593822,0
+VCLT.US,D,20230406,000000,80.69,80.79,80.4023,80.59,589916,0
+VCLT.US,D,20230410,000000,80.15,80.22,79.6782,80.14,1270626,0
+VCLT.US,D,20230411,000000,80.09,80.3488,79.915,80.13,1073917,0
+VCLT.US,D,20230412,000000,80.44,80.44,79.47,79.66,799236,0
+VCLT.US,D,20230413,000000,79.99,80.0654,79.55,79.8,481607,0
+VCLT.US,D,20230414,000000,79.47,79.5999,78.99,79.41,1236077,0
+VCLT.US,D,20230417,000000,79.12,79.21,78.55,78.63,1134094,0
+VCLT.US,D,20230418,000000,78.94,79.23,78.9101,79.15,1017206,0
+VCLT.US,D,20230419,000000,78.91,78.91,78.5233,78.64,947706,0
+VCLT.US,D,20230420,000000,78.89,79.18,78.79,79,1366623,0
+VCLT.US,D,20230421,000000,79.46,79.4999,78.71,79.08,1115756,0
+VCLT.US,D,20230424,000000,79.26,79.6,79.25,79.55,842536,0
+VCLT.US,D,20230425,000000,80.01,80.29,79.95,80.1,1316419,0
+VCLT.US,D,20230426,000000,80.07,80.2,79.44,79.48,1602041,0
+VCLT.US,D,20230427,000000,79.44,79.44,79.1,79.1,1180295,0
+VCLT.US,D,20230428,000000,80,80.08,79.61,79.97,1453244,0
+VCLT.US,D,20230501,000000,78.89,79.01,77.53,77.73,1556330,0
+VCLT.US,D,20230502,000000,78.19,79.15,78.038,79.15,1498220,0
+VCLT.US,D,20230503,000000,79.29,79.4559,78.6901,79.1,1491207,0
+VCLT.US,D,20230504,000000,78.3,79.03,78.28,78.69,1403440,0
+VCLT.US,D,20230505,000000,78.4,78.55,78.11,78.38,683319,0
+VCLT.US,D,20230508,000000,77.63,77.74,77.31,77.4,1021362,0
+VCLT.US,D,20230509,000000,77.57,77.8,77.43,77.52,1131189,0
+VCLT.US,D,20230510,000000,78.09,78.24,77.9,78.2,434791,0
+VCLT.US,D,20230511,000000,78.88,78.9128,78.52,78.77,595681,0
+VCLT.US,D,20230512,000000,78.82,78.82,78.02,78.06,616300,0
+VCLT.US,D,20230515,000000,77.39,77.46,77.16,77.25,772654,0
+VCLT.US,D,20230516,000000,76.78,76.8945,76.66,76.71,867752,0
+VCLT.US,D,20230517,000000,77.15,77.15,76.74,76.82,843956,0
+VCLT.US,D,20230518,000000,76.63,76.66,76.29,76.475,1105020,0
+VCLT.US,D,20230519,000000,76.5,76.545,76.17,76.26,945781,0
+VCLT.US,D,20230522,000000,76.36,76.53,76.08,76.15,480528,0
+VCLT.US,D,20230523,000000,76.02,76.48,75.87,76.38,860213,0
+VCLT.US,D,20230524,000000,76.5,76.5,75.97,76.03,670333,0
+VCLT.US,D,20230525,000000,76.32,76.32,75.73,75.81,1192357,0
+VCLT.US,D,20230526,000000,75.9,76.43,75.81,76.4,780719,0
+VCLT.US,D,20230530,000000,76.72,77.015,76.64,76.94,1134078,0
+VCLT.US,D,20230531,000000,76.93,77.52,76.8464,77.39,1395799,0
+VCLT.US,D,20230601,000000,77.47,77.65,77.25,77.43,1389024,0
+VCLT.US,D,20230602,000000,77.53,77.55,77.15,77.18,1740535,0
+VCLT.US,D,20230605,000000,76.93,77.35,76.77,76.92,1255655,0
+VCLT.US,D,20230606,000000,77,77.28,76.7,77.2,1109809,0
+VCLT.US,D,20230607,000000,77.16,77.38,76.21,76.21,1338485,0
+VCLT.US,D,20230608,000000,76.37,77.08,76.3,76.91,1010903,0
+VCLT.US,D,20230609,000000,76.72,77.04,76.58,76.9,1993257,0
+VCLT.US,D,20230612,000000,77.11,77.21,76.43,77.15,918556,0
+VCLT.US,D,20230613,000000,77.31,77.38,76.61,76.84,1160368,0
+VCLT.US,D,20230614,000000,77.05,77.39,76.73,77.08,1611630,0
+VCLT.US,D,20230615,000000,77.76,78.09,77.53,78.08,1453621,0
+VCLT.US,D,20230616,000000,77.83,78.0499,77.635,77.97,903969,0
+VCLT.US,D,20230620,000000,78.23,78.5,78.2,78.37,872318,0
+VCLT.US,D,20230621,000000,77.79,78.32,77.46,78.3,986848,0
+VCLT.US,D,20230622,000000,77.87,78.05,77.48,77.69,969249,0
+VCLT.US,D,20230623,000000,78.32,78.32,77.755,77.98,886546,0
+VCLT.US,D,20230626,000000,78.075,78.3787,78.02,78.02,2166118,0
+VCLT.US,D,20230627,000000,78.25,78.43,77.77,77.92,1503403,0
+VCLT.US,D,20230628,000000,78.12,78.4,77.81,78.4,1211259,0
+VCLT.US,D,20230629,000000,77.7,77.74,77.22,77.5,625141,0
+VCLT.US,D,20230630,000000,77.83,78.4964,77.66,78.49,831366,0
+VCLT.US,D,20230703,000000,78.35,78.52,77.89,77.95,639687,0
+VCLT.US,D,20230705,000000,77.61,77.7,76.86,77.1,815429,0
+VCLT.US,D,20230706,000000,76.36,76.37,75.78,76.025,1134873,0
+VCLT.US,D,20230707,000000,75.94,76.23,75.8,75.9,845441,0
+VCLT.US,D,20230710,000000,75.8,76.37,75.8,76.3,821801,0
+VCLT.US,D,20230711,000000,76.57,76.871,76.4,76.79,1435183,0
+VCLT.US,D,20230712,000000,77.1,77.72,77.1,77.68,984859,0
+VCLT.US,D,20230713,000000,78.04,78.34,77.8999,78.26,1216757,0
+VCLT.US,D,20230714,000000,78.21,78.3268,77.52,77.55,685313,0
+VCLT.US,D,20230717,000000,77.52,77.81,77.41,77.67,597791,0
+VCLT.US,D,20230718,000000,78.21,78.2599,77.92,78.14,1570215,0
+VCLT.US,D,20230719,000000,78.35,78.8,78.26,78.79,501375,0
+VCLT.US,D,20230720,000000,78.34,78.34,77.72,78.07,687457,0
+VCLT.US,D,20230721,000000,78.44,78.54,78.115,78.2,648404,0
+VCLT.US,D,20230724,000000,78.34,78.47,78.08,78.1,883209,0
+VCLT.US,D,20230725,000000,77.91,78.2,77.86,77.93,1156584,0
+VCLT.US,D,20230726,000000,78.47,78.47,77.93,78.33,1044029,0
+VCLT.US,D,20230727,000000,78.27,78.3,76.78,76.89,2664613,0
+VCLT.US,D,20230728,000000,77.38,77.7099,77.21,77.67,541262,0
+VCLT.US,D,20230731,000000,77.63,78.13,77.63,77.95,1733603,0
+VCLT.US,D,20230801,000000,76.98,77.05,76.32,76.38,844298,0
+VCLT.US,D,20230802,000000,75.8,75.8,75.24,75.63,2977855,0
+VCLT.US,D,20230803,000000,74.62,74.62,74.17,74.47,1699955,0
+VCLT.US,D,20230804,000000,74.81,75.6773,74.79,75.52,808367,0
+VCLT.US,D,20230807,000000,75.42,75.45,74.99,75.17,866792,0
+VCLT.US,D,20230808,000000,75.72,75.9299,75.48,75.59,695476,0
+VCLT.US,D,20230809,000000,75.86,75.9326,75.68,75.86,524721,0
+VCLT.US,D,20230810,000000,75.9,76.2,75.02,75.03,944735,0
+VCLT.US,D,20230811,000000,74.75,75.1046,74.71,74.85,707768,0
+VCLT.US,D,20230814,000000,74.84,75.19,74.54,74.78,459224,0
+VCLT.US,D,20230815,000000,74.5,74.68,74.21,74.21,672751,0
+VCLT.US,D,20230816,000000,74.09,74.37,73.61,73.76,2006705,0
+VCLT.US,D,20230817,000000,73.56,73.6,73.12,73.31,1365379,0
+VCLT.US,D,20230818,000000,73.38,73.89,73.29,73.8,657922,0
+VCLT.US,D,20230821,000000,73.26,73.33,72.88,73.12,1247915,0
+VCLT.US,D,20230822,000000,73.21,73.6,73.1,73.6,733335,0
+VCLT.US,D,20230823,000000,74.29,75.15,74.29,75.15,758348,0
+VCLT.US,D,20230824,000000,75.05,75.11,74.76,74.81,587573,0
+VCLT.US,D,20230825,000000,74.73,75.19,74.43,74.92,1151241,0
+VCLT.US,D,20230828,000000,75.37,75.46,75.01,75.17,5235202,0
+VCLT.US,D,20230829,000000,75.14,76.09,75.13,75.97,7259914,0
+VCLT.US,D,20230830,000000,76.01,76.08,75.8,75.84,878808,0
+VCLT.US,D,20230831,000000,76.09,76.335,75.96,76.04,1379976,0
+VCLT.US,D,20230901,000000,75.61,75.61,74.7,74.86,626908,0
+VCLT.US,D,20230905,000000,74.45,74.52,74,74,685378,0
+VCLT.US,D,20230906,000000,74.28,74.28,73.78,74.15,1900157,0
+VCLT.US,D,20230907,000000,74.31,74.54,74.17,74.53,620585,0
+VCLT.US,D,20230908,000000,74.85,75.09,74.6353,74.68,960086,0
+VCLT.US,D,20230911,000000,74.46,74.53,74.24,74.35,449109,0
+VCLT.US,D,20230912,000000,74.4,74.435,74.1708,74.43,554871,0
+VCLT.US,D,20230913,000000,74.22,74.71,74.22,74.61,1008476,0
+VCLT.US,D,20230914,000000,74.65,74.69,74.31,74.4,1001314,0
+VCLT.US,D,20230915,000000,74.32,74.3599,74.03,74.17,537331,0
+VCLT.US,D,20230918,000000,74.08,74.52,74.06,74.5,636585,0
+VCLT.US,D,20230919,000000,74.23,74.42,74.15,74.21,629015,0
+VCLT.US,D,20230920,000000,74.58,74.76,74.35,74.35,992177,0
+VCLT.US,D,20230921,000000,73.32,73.32,72.97,73.09,2116621,0
+VCLT.US,D,20230922,000000,73.3,73.86,73.17,73.71,1957883,0
+VCLT.US,D,20230925,000000,72.78,73.0367,72.49,72.54,2908999,0
+VCLT.US,D,20230926,000000,72.72,72.76,72.06,72.18,3662509,0
+VCLT.US,D,20230927,000000,72.73,72.8299,71.4,71.81,2403406,0
+VCLT.US,D,20230928,000000,71.25,71.87,70.87,71.84,1388104,0
+VCLT.US,D,20230929,000000,72.32,72.47,71.26,71.62,2262521,0
+VCLT.US,D,20231002,000000,70.86,70.98,70.24,70.34,2722479,0
+VCLT.US,D,20231003,000000,69.95,70.08,68.92,69.05,4594688,0
+VCLT.US,D,20231004,000000,69.73,70.06,69.23,70,2354425,0
+VCLT.US,D,20231005,000000,70.11,70.1739,69.6,69.76,3478034,0
+VCLT.US,D,20231006,000000,68.665,69.75,68.6,69.44,2345335,0
+VCLT.US,D,20231009,000000,69.86,70.63,69.59,70.63,672096,0
+VCLT.US,D,20231010,000000,70.18,71.05,69.92,70.68,3449557,0
+VCLT.US,D,20231011,000000,71.33,71.54,70.96,71.45,2333733,0
+VCLT.US,D,20231012,000000,71.4,71.43,69.99,70.16,4822102,0
+VCLT.US,D,20231013,000000,71.1,71.23,70.67,70.92,5513048,0
+VCLT.US,D,20231016,000000,70.33,70.399,70.07,70.12,1217130,0
+VCLT.US,D,20231017,000000,69.23,69.805,69,69.48,1837984,0
+VCLT.US,D,20231018,000000,68.94,69.06,68.43,68.61,3078365,0
+VCLT.US,D,20231019,000000,68.47,68.76,67.62,67.66,3867655,0
+VCLT.US,D,20231020,000000,67.76,68.035,67.63,67.94,2111443,0
+VCLT.US,D,20231023,000000,67.7,69.09,67.47,68.71,1642444,0
+VCLT.US,D,20231024,000000,68.93,69.44,68.75,69.38,1008658,0
+VCLT.US,D,20231025,000000,68.73,68.77,68.12,68.39,979599,0
+VCLT.US,D,20231026,000000,68.45,69.155,68.23,69.12,1849439,0
+VCLT.US,D,20231027,000000,68.9,69.01,68.45,68.78,1662999,0
+VCLT.US,D,20231030,000000,68.52,68.765,68.1,68.49,2232534,0
+VCLT.US,D,20231031,000000,68.78,69.0371,68.33,68.35,2231842,0
+VCLT.US,D,20231101,000000,68.62,69.44,68.519,69.365,2462739,0
+VCLT.US,D,20231102,000000,70.45,70.84,70.2684,70.73,1146234,0
+VCLT.US,D,20231103,000000,71.92,72.12,71.02,71.06,1478357,0
+VCLT.US,D,20231106,000000,70.82,70.892,70.42,70.53,723908,0
+VCLT.US,D,20231107,000000,70.99,71.66,70.94,71.41,904421,0
+VCLT.US,D,20231108,000000,71.69,72.176,71.67,72.08,948015,0
+VCLT.US,D,20231109,000000,71.89,71.89,70.64,71,1003300,0
+VCLT.US,D,20231110,000000,71.66,71.7,71.335,71.57,1089168,0
+VCLT.US,D,20231113,000000,71.06,71.57,70.92,71.46,1364042,0
+VCLT.US,D,20231114,000000,73.13,73.215,72.68,72.92,1255236,0
+VCLT.US,D,20231115,000000,72.53,72.58,72.06,72.36,2202178,0
+VCLT.US,D,20231116,000000,72.8,73.24,72.77,73.17,3278259,0
+VCLT.US,D,20231117,000000,73.66,73.805,73.3268,73.59,1053645,0
+VCLT.US,D,20231120,000000,73.47,74.14,73.43,74.06,1447547,0
+VCLT.US,D,20231121,000000,74.01,74.1225,73.675,74.03,1562111,0
+VCLT.US,D,20231122,000000,74.61,74.61,74.08,74.46,868983,0
+VCLT.US,D,20231124,000000,74.06,74.21,73.88,73.88,200628,0
+VCLT.US,D,20231127,000000,74.26,74.82,74.0225,74.78,963113,0
+VCLT.US,D,20231128,000000,74.58,75.12,74.44,75.09,1180194,0
+VCLT.US,D,20231129,000000,75.61,76.08,75.46,76.01,2200404,0
+VCLT.US,D,20231130,000000,75.75,75.7958,75.26,75.645,1465959,0
+VCLT.US,D,20231201,000000,75.36,76.49,75.135,76.42,1386778,0
+VCLT.US,D,20231204,000000,76.05,76.24,75.73,76.1,972723,0
+VCLT.US,D,20231205,000000,76.56,77.17,76.46,77.1,3009491,0
+VCLT.US,D,20231206,000000,77.43,77.8899,77.29,77.65,1298315,0
+VCLT.US,D,20231207,000000,77.29,77.955,77.28,77.53,2306504,0
+VCLT.US,D,20231208,000000,76.975,77.335,76.855,77.06,1364793,0
+VCLT.US,D,20231211,000000,76.87,76.995,76.46,76.95,1607785,0
+VCLT.US,D,20231212,000000,76.94,77.63,76.77,77.59,1980204,0
+VCLT.US,D,20231213,000000,78.06,79.48,77.84,79.32,1598784,0
+VCLT.US,D,20231214,000000,80.3,80.9379,80.1081,80.68,1922278,0
+VCLT.US,D,20231215,000000,80.5,80.68,80.28,80.56,2679267,0
+VCLT.US,D,20231218,000000,80.22,80.24,79.8675,79.96,1734717,0
+VCLT.US,D,20231219,000000,80.31,80.4899,79.995,80.13,3198549,0
+VCLT.US,D,20231220,000000,80.32,80.48,79.94,80.38,1915769,0
+VCLT.US,D,20231221,000000,80.65,80.688,79.98,80.23,1563199,0
+VCLT.US,D,20231222,000000,80.1,80.16,79.52,79.72,1795541,0
+VCLT.US,D,20231226,000000,79.72,80.02,79.71,79.92,2960143,0
+VCLT.US,D,20231227,000000,80.59,81.095,80.39,81.06,1122080,0
+VCLT.US,D,20231228,000000,80.95,81.11,80.5501,80.68,967009,0
+VCLT.US,D,20231229,000000,80.26,80.59,80.02,80.15,849121,0
+VCLT.US,D,20240102,000000,79.44,79.67,79.3,79.38,1309510,0
+VCLT.US,D,20240103,000000,78.56,79.28,78.39,79.18,2357685,0
+VCLT.US,D,20240104,000000,78.42,78.79,78.35,78.55,2696673,0
+VCLT.US,D,20240105,000000,78.2,79.05,78.03,78.1,1514893,0
+VCLT.US,D,20240108,000000,78.27,79.07,78.205,79.05,1216027,0
+VCLT.US,D,20240109,000000,78.86,79.305,78.8,79.14,1532249,0
+VCLT.US,D,20240110,000000,79.6,79.675,78.92,78.99,3214561,0
+VCLT.US,D,20240111,000000,79.13,79.74,78.74,79.59,2219867,0
+VCLT.US,D,20240112,000000,79.86,80.16,79.44,79.77,2190267,0
+VCLT.US,D,20240116,000000,79.08,79.2,78.3,78.49,4961803,0
+VCLT.US,D,20240117,000000,78.32,78.639,77.995,78.49,4148508,0
+VCLT.US,D,20240118,000000,78.58,78.66,77.91,78.16,1861949,0
+VCLT.US,D,20240119,000000,78.1,78.385,77.72,78.36,3207781,0
+VCLT.US,D,20240122,000000,78.9,78.93,78.45,78.59,1288030,0
+VCLT.US,D,20240123,000000,78.28,78.28,77.825,78.12,3020486,0
+VCLT.US,D,20240124,000000,78.68,78.68,77.805,77.9,4496090,0
+VCLT.US,D,20240125,000000,78.58,78.7,78.24,78.58,4620809,0
+VCLT.US,D,20240126,000000,78.59,78.685,78.25,78.35,5520565,0
+VCLT.US,D,20240129,000000,78.76,79.039,78.53,78.85,2616563,0
+VCLT.US,D,20240130,000000,79.14,79.34,78.67,79.28,5048113,0
+VCLT.US,D,20240131,000000,79.62,80.01,79.22,79.505,1518057,0
+VCLT.US,D,20240201,000000,79.94,80.43,79.6,80.1,1848892,0
+VCLT.US,D,20240202,000000,78.87,79.2,78.7499,79.1,3441861,0
+VCLT.US,D,20240205,000000,78.28,78.3095,77.76,78.01,1565741,0
+VCLT.US,D,20240206,000000,78.11,78.69,78.05,78.56,1599486,0
+VCLT.US,D,20240207,000000,78.17,78.585,78.04,78.17,1520848,0
+VCLT.US,D,20240208,000000,77.79,77.84,77.4,77.51,2801528,0
+VCLT.US,D,20240209,000000,77.33,77.48,77.205,77.37,3711681,0
+VCLT.US,D,20240212,000000,77.37,77.41,77.0293,77.29,3601984,0
+VCLT.US,D,20240213,000000,76.4,76.63,76.09,76.245,2787699,0
+VCLT.US,D,20240214,000000,76.36,76.72,76.2788,76.68,1931391,0
+VCLT.US,D,20240215,000000,77.23,77.29,76.805,77.07,1665185,0
+VCLT.US,D,20240216,000000,76.55,76.85,76.44,76.75,1104265,0
+VCLT.US,D,20240220,000000,76.89,77.115,76.76,77.03,1161875,0
+VCLT.US,D,20240221,000000,77.05,77.06,76.56,76.71,939802,0
+VCLT.US,D,20240222,000000,76.96,77.11,76.79,76.99,1038191,0
+VCLT.US,D,20240223,000000,77.05,77.55,76.96,77.36,2442926,0
+VCLT.US,D,20240226,000000,77.49,77.49,76.8,77.08,2702997,0
+VCLT.US,D,20240227,000000,77,77.235,76.84,76.9,2489251,0
+VCLT.US,D,20240228,000000,76.82,76.95,76.68,76.83,2393222,0
+VCLT.US,D,20240229,000000,77.1,77.48,76.82,77.02,3423124,0
+VCLT.US,D,20240301,000000,76.51,77.365,76.12,77.26,2172190,0
+VCLT.US,D,20240304,000000,76.9,77.26,76.88,77.06,4923296,0
+VCLT.US,D,20240305,000000,77.69,78.08,77.53,77.76,1609928,0
+VCLT.US,D,20240306,000000,77.98,78.35,77.94,78.08,3120544,0
+VCLT.US,D,20240307,000000,78.51,78.51,77.96,78.24,2375310,0
+VCLT.US,D,20240308,000000,78.39,78.57,78.2,78.28,4180883,0
+VCLT.US,D,20240311,000000,78.37,78.625,78.2,78.42,2596448,0
+VCLT.US,D,20240312,000000,78.2,78.3133,77.885,78.05,1691796,0
+VCLT.US,D,20240313,000000,78.04,78.25,77.86,77.91,1602303,0
+VCLT.US,D,20240314,000000,77.53,77.54,76.935,77.05,1905790,0
+VCLT.US,D,20240315,000000,77.16,77.27,76.92,77.19,1367235,0
+VCLT.US,D,20240318,000000,77.15,77.24,76.85,76.89,3777007,0
+VCLT.US,D,20240319,000000,76.98,77.36,76.92,77.1,1389525,0
+VCLT.US,D,20240320,000000,77.25,77.46,76.62,77.21,1917499,0
+VCLT.US,D,20240321,000000,77.51,77.71,77.22,77.41,1559415,0
+VCLT.US,D,20240322,000000,78.2,78.2,77.74,77.85,1268603,0
+VCLT.US,D,20240325,000000,77.59,77.76,77.34,77.44,1012275,0
+VCLT.US,D,20240326,000000,77.51,77.56,77.25,77.46,936921,0
+VCLT.US,D,20240327,000000,77.48,78.21,77.48,78.2,1309209,0
+VCLT.US,D,20240328,000000,78.17,78.54,78.04,78.23,1428626,0
+VCLT.US,D,20240401,000000,77.22,77.33,76.68,76.75,1974874,0
+VCLT.US,D,20240402,000000,76.14,76.63,75.86,76.59,2121693,0
+VCLT.US,D,20240403,000000,76.2,76.75,75.965,76.55,2603691,0
+VCLT.US,D,20240404,000000,77,77.01,76.48,76.66,2588314,0
+VCLT.US,D,20240405,000000,76.31,76.57,76.125,76.18,1463409,0
+VCLT.US,D,20240408,000000,76.1,76.55,76.07,76.37,3824473,0
+VCLT.US,D,20240409,000000,76.84,77.01,76.6999,76.95,2270237,0
+VCLT.US,D,20240410,000000,76.22,76.23,75.295,75.44,3024315,0
+VCLT.US,D,20240411,000000,75.47,75.72,74.94,75.2,1417601,0
+VCLT.US,D,20240412,000000,75.64,75.685,75.36,75.37,1833659,0
+VCLT.US,D,20240415,000000,75,75.0071,73.96,74.09,2865950,0
+VCLT.US,D,20240416,000000,73.84,73.93,73.355,73.79,2121204,0
+VCLT.US,D,20240417,000000,74.35,74.55,74.075,74.39,2076265,0
+VCLT.US,D,20240418,000000,74.58,74.58,74,74.19,2633714,0
+VCLT.US,D,20240419,000000,74.66,74.66,74.17,74.27,2672570,0
+VCLT.US,D,20240422,000000,74.26,74.5099,74.16,74.44,2958542,0
+VCLT.US,D,20240423,000000,74.4,75.01,74.2,74.61,1308265,0
+VCLT.US,D,20240424,000000,74.37,74.37,73.75,74.09,2007970,0
+VCLT.US,D,20240425,000000,73.44,73.845,73.2101,73.81,1169879,0
+VCLT.US,D,20240426,000000,74.25,74.42,74.15,74.215,1222444,0
+VCLT.US,D,20240429,000000,74.63,74.72,74.36,74.69,3642664,0
+VCLT.US,D,20240430,000000,74.41,74.49,73.9628,74.08,2216461,0
+VCLT.US,D,20240501,000000,74,74.74,73.88,74.19,1386495,0
+VCLT.US,D,20240502,000000,74.12,74.765,74.02,74.72,2526802,0
+VCLT.US,D,20240503,000000,75.42,75.71,75,75.37,1784958,0
+VCLT.US,D,20240506,000000,75.55,75.73,75.44,75.72,1487812,0
+VCLT.US,D,20240507,000000,76.11,76.25,75.735,75.85,1076302,0
+VCLT.US,D,20240508,000000,75.51,75.75,75.5,75.57,3477799,0
+VCLT.US,D,20240509,000000,75.35,75.87,75.31,75.71,1887667,0
+VCLT.US,D,20240510,000000,75.6,75.6,75.29,75.43,1120225,0
+VCLT.US,D,20240513,000000,75.78,75.78,75.43,75.45,2142578,0
+VCLT.US,D,20240514,000000,75.68,75.88,75.57,75.73,3849235,0
+VCLT.US,D,20240515,000000,76.53,76.885,76.37,76.7,5650199,0
+VCLT.US,D,20240516,000000,76.94,76.94,76.49,76.59,2168733,0
+VCLT.US,D,20240517,000000,76.37,76.515,76.2101,76.28,1161955,0
+VCLT.US,D,20240520,000000,76.13,76.275,76.08,76.2,951083,0
+VCLT.US,D,20240521,000000,76.54,76.555,76.3101,76.35,1612291,0
+VCLT.US,D,20240522,000000,76.06,76.44,76.06,76.39,2716413,0
+VCLT.US,D,20240523,000000,76.43,76.5,75.73,75.87,2712366,0
+VCLT.US,D,20240524,000000,75.95,76.195,75.8,76.14,719074,0
+VCLT.US,D,20240528,000000,76.04,76.21,75.315,75.43,4117875,0
+VCLT.US,D,20240529,000000,74.75,74.91,74.53,74.75,4393127,0
+VCLT.US,D,20240530,000000,75.31,75.475,75.14,75.41,2373385,0
+VCLT.US,D,20240531,000000,75.93,76.02,75.64,75.94,3052000,0
+VCLT.US,D,20240603,000000,76.04,76.39,75.89,76.385,1892777,0
+VCLT.US,D,20240604,000000,76.77,76.9699,76.51,76.865,1679854,0
+VCLT.US,D,20240605,000000,77.15,77.29,76.595,77.28,3313342,0
+VCLT.US,D,20240606,000000,77.02,77.23,76.96,77.15,1609856,0
+VCLT.US,D,20240607,000000,76.26,76.42,76.06,76.15,1439483,0
+VCLT.US,D,20240610,000000,75.86,75.93,75.745,75.86,2100531,0
+VCLT.US,D,20240611,000000,75.835,76.3902,75.81,76.33,2383109,0
+VCLT.US,D,20240612,000000,77.34,77.65,76.85,76.9,2957989,0
+VCLT.US,D,20240613,000000,77.32,77.63,77.03,77.48,2725454,0
+VCLT.US,D,20240614,000000,77.5,77.75,77.405,77.66,1659553,0
+VCLT.US,D,20240617,000000,76.89,77.165,76.81,77.08,1716906,0
+VCLT.US,D,20240618,000000,77.33,77.675,77.24,77.6,2474229,0
+VCLT.US,D,20240620,000000,76.99,77.18,76.84,77.14,2322523,0
+VCLT.US,D,20240621,000000,77.31,77.4,76.92,77.23,2330421,0
+VCLT.US,D,20240624,000000,77.26,77.53,77.25,77.29,1185873,0
+VCLT.US,D,20240625,000000,77.27,77.415,77.15,77.32,2245253,0
+VCLT.US,D,20240626,000000,76.51,76.76,76.43,76.625,1907003,0
+VCLT.US,D,20240627,000000,77,77,76.76,76.805,1894818,0
+VCLT.US,D,20240628,000000,77.06,77.06,75.84,75.86,2255582,0
+VCLT.US,D,20240701,000000,75.09,75.5,74.8017,74.85,1239910,0
+VCLT.US,D,20240702,000000,75.46,75.59,75.145,75.56,1041404,0
+VCLT.US,D,20240703,000000,76.02,76.34,75.8342,76.3,911512,0
+VCLT.US,D,20240705,000000,76.74,76.905,76.39,76.82,1510822,0
+VCLT.US,D,20240708,000000,76.9,77.04,76.67,76.88,1565455,0
+VCLT.US,D,20240709,000000,76.69,76.78,76.3394,76.62,931159,0
+VCLT.US,D,20240710,000000,76.68,76.91,76.575,76.88,539712,0
+VCLT.US,D,20240711,000000,77.63,77.74,77.29,77.42,1470046,0
+VCLT.US,D,20240712,000000,77.54,77.85,77.39,77.845,750042,0
+VCLT.US,D,20240715,000000,77.43,77.54,77.1,77.13,1423516,0
+VCLT.US,D,20240716,000000,77.54,77.94,77.365,77.89,1530367,0
+VCLT.US,D,20240717,000000,77.63,78.05,77.57,77.98,2283379,0
+VCLT.US,D,20240718,000000,77.73,77.95,77.435,77.48,3878905,0
+VCLT.US,D,20240719,000000,77.29,77.29,76.99,77.03,646552,0
+VCLT.US,D,20240722,000000,77.63,77.63,76.77,76.91,924415,0
+VCLT.US,D,20240723,000000,77.05,77.1099,76.715,76.75,896681,0
+VCLT.US,D,20240724,000000,76.8,76.88,75.91,75.95,1464510,0
+VCLT.US,D,20240725,000000,76.29,76.75,76.17,76.43,4030341,0
+VCLT.US,D,20240726,000000,76.97,77.08,76.75,77.04,952156,0
+VCLT.US,D,20240729,000000,77.52,77.52,77.11,77.27,1988035,0
+VCLT.US,D,20240730,000000,77.51,77.51,77.055,77.3,2530961,0
+VCLT.US,D,20240731,000000,77.9,77.99,77.57,77.98,4596831,0
+VCLT.US,D,20240801,000000,78.18,78.3699,77.92,77.96,1884800,0
+VCLT.US,D,20240802,000000,78.45,79.15,78.45,79.09,2966673,0
+VCLT.US,D,20240805,000000,79.19,79.19,78.51,78.9,3297721,0
+VCLT.US,D,20240806,000000,78.93,78.93,78.03,78.04,3052790,0
+VCLT.US,D,20240807,000000,77.94,78.28,77.31,77.5,1506269,0
+VCLT.US,D,20240808,000000,77.395,77.6,77.145,77.5,3059054,0
+VCLT.US,D,20240809,000000,78.28,78.3899,78,78.15,1504285,0
+VCLT.US,D,20240812,000000,78.11,78.465,77.93,78.28,2668023,0
+VCLT.US,D,20240813,000000,78.93,79.09,78.6544,79.05,3110897,0
+VCLT.US,D,20240814,000000,79.39,79.8186,79.275,79.67,4270834,0
+VCLT.US,D,20240815,000000,79.54,79.54,78.91,79.42,4443629,0
+VCLT.US,D,20240816,000000,79.59,79.77,79.39,79.73,2253177,0
+VCLT.US,D,20240819,000000,79.79,80.165,79.6995,80.05,2432385,0
+VCLT.US,D,20240820,000000,80.31,80.41,80.035,80.37,3038964,0
+VCLT.US,D,20240821,000000,80.37,80.86,80.18,80.56,3189331,0
+VCLT.US,D,20240822,000000,80.33,80.335,79.735,80.01,2556923,0
+VCLT.US,D,20240823,000000,80.36,80.76,80.2256,80.66,1908533,0
+VCLT.US,D,20240826,000000,80.88,80.88,80.395,80.45,2299166,0
+VCLT.US,D,20240827,000000,79.96,80.35,79.88,80.29,1887308,0
+VCLT.US,D,20240828,000000,80.19,80.32,79.96,80.04,2430262,0
+VCLT.US,D,20240829,000000,79.8,79.95,79.62,79.82,2506727,0
+VCLT.US,D,20240830,000000,80,80.16,79.37,79.37,2020958,0
+VCLT.US,D,20240903,000000,79.71,79.88,79.31,79.52,1963814,0
+VCLT.US,D,20240904,000000,79.54,80.265,79.53,80.19,4324221,0
+VCLT.US,D,20240905,000000,80.84,80.86,80.16,80.84,3512177,0
+VCLT.US,D,20240906,000000,80.98,81.44,80.51,80.65,1352690,0
+VCLT.US,D,20240909,000000,80.61,81.1,80.525,80.96,1333619,0
+VCLT.US,D,20240910,000000,81.05,81.315,80.905,81.27,2632754,0
+VCLT.US,D,20240911,000000,81.17,81.51,80.99,81.42,2788979,0
+VCLT.US,D,20240912,000000,81.17,81.37,81.02,81.28,2977380,0
+VCLT.US,D,20240913,000000,81.57,81.78,81.43,81.6,2017282,0
+VCLT.US,D,20240916,000000,81.62,82.2776,81.58,82.19,3159822,0
+VCLT.US,D,20240917,000000,82.63,82.63,82.05,82.2,3229450,0
+VCLT.US,D,20240918,000000,81.91,82.5299,81.63,81.68,1508587,0
+VCLT.US,D,20240919,000000,81.62,81.8985,81.51,81.66,3806187,0
+VCLT.US,D,20240920,000000,81.66,81.775,81.2899,81.7,1972200,0
+VCLT.US,D,20240923,000000,81.43,81.7894,81.185,81.48,1383521,0
+VCLT.US,D,20240924,000000,81.32,81.795,81.0801,81.67,3759291,0
+VCLT.US,D,20240925,000000,81.34,81.3548,80.97,80.98,2124093,0
+VCLT.US,D,20240926,000000,81.24,81.29,80.7,81.06,2200213,0
+VCLT.US,D,20240927,000000,81.44,81.56,81.278,81.48,2911192,0
+VCLT.US,D,20240930,000000,81.47,81.55,81.06,81.23,3192183,0
+VCLT.US,D,20241001,000000,81.42,81.66,81.255,81.45,1480620,0
+VCLT.US,D,20241002,000000,80.68,81.19,80.5996,81.15,4733362,0
+VCLT.US,D,20241003,000000,80.96,80.96,80.45,80.49,3186086,0
+VCLT.US,D,20241004,000000,79.95,80.02,79.83,79.93,1496292,0
+VCLT.US,D,20241007,000000,79.59,79.745,79.275,79.33,1500793,0
+VCLT.US,D,20241008,000000,79.26,79.57,78.99,79.57,1906399,0
+VCLT.US,D,20241009,000000,79.32,79.475,79.125,79.35,1858789,0
+VCLT.US,D,20241010,000000,79.13,79.19,78.815,79.14,1248996,0
+VCLT.US,D,20241011,000000,78.91,79.29,78.83,79,1385453,0
+VCLT.US,D,20241014,000000,78.68,79.12,78.6101,79.1,873171,0
+VCLT.US,D,20241015,000000,79.5,79.86,79.47,79.73,2486652,0
+VCLT.US,D,20241016,000000,80.18,80.225,79.9,80.09,1405037,0
+VCLT.US,D,20241017,000000,79.63,79.63,79.085,79.16,2259038,0
+VCLT.US,D,20241018,000000,79.42,79.42,78.93,78.95,3320637,0
+VCLT.US,D,20241021,000000,78.5,78.5,77.69,77.72,2708505,0
+VCLT.US,D,20241022,000000,77.87,77.88,77.455,77.78,3485819,0
+VCLT.US,D,20241023,000000,77.42,77.65,77.21,77.37,9144039,0
+VCLT.US,D,20241024,000000,77.58,77.99,77.435,77.79,937230,0
+VCLT.US,D,20241025,000000,78.13,78.22,77.405,77.47,1849200,0
+VCLT.US,D,20241028,000000,77.51,77.67,77.16,77.4,1469122,0
+VCLT.US,D,20241029,000000,77.06,77.58,76.86,77.56,1941012,0
+VCLT.US,D,20241030,000000,78.04,78.28,77.515,77.55,2436249,0
+VCLT.US,D,20241031,000000,77.49,77.7245,77.105,77.36,2160671,0
+VCLT.US,D,20241101,000000,77.32,77.46,76.305,76.36,1401076,0
+VCLT.US,D,20241104,000000,77.34,77.51,76.92,77.21,2834819,0
+VCLT.US,D,20241105,000000,77.28,77.835,76.9847,77.83,1848989,0
+VCLT.US,D,20241106,000000,76.27,77.04,76.24,76.55,2713962,0
+VCLT.US,D,20241107,000000,77.12,77.93,77.0601,77.71,1715707,0
+VCLT.US,D,20241108,000000,78.08,78.475,77.96,78.36,1218960,0
+VCLT.US,D,20241111,000000,78.22,78.29,77.96,78.24,931787,0
+VCLT.US,D,20241112,000000,77.65,77.935,77,77.12,2509325,0
+VCLT.US,D,20241113,000000,77.66,77.705,76.43,76.51,2100422,0
+VCLT.US,D,20241114,000000,76.9,77.095,76.57,76.64,4998720,0
+VCLT.US,D,20241115,000000,76.28,76.87,75.96,76.62,3802551,0
+VCLT.US,D,20241118,000000,76.34,76.99,76.3,76.75,2113332,0
+VCLT.US,D,20241119,000000,77.03,77.27,76.89,77,3696164,0
+VCLT.US,D,20241120,000000,76.61,76.9,76.55,76.71,2824561,0
+VCLT.US,D,20241121,000000,76.72,77.04,76.485,76.6,2972778,0
+VCLT.US,D,20241122,000000,76.85,76.875,76.5,76.71,1379617,0
+VCLT.US,D,20241125,000000,77.93,78.28,77.86,78.22,2827228,0
+VCLT.US,D,20241126,000000,77.83,77.935,77.5399,77.92,2358317,0
+VCLT.US,D,20241127,000000,78.2,78.45,77.98,78.35,1020728,0
+VCLT.US,D,20241129,000000,78.75,79.0501,78.75,78.99,1327326,0
+VCLT.US,D,20241202,000000,79.15,79.15,78.3407,78.95,2152971,0
+VCLT.US,D,20241203,000000,79.15,79.15,78.39,78.44,1910487,0
+VCLT.US,D,20241204,000000,78.41,79.12,78.15,79.02,2022019,0
+VCLT.US,D,20241205,000000,79,79.12,78.7,79.06,1541410,0
+VCLT.US,D,20241206,000000,79.34,79.47,78.905,79.19,1763573,0
+VCLT.US,D,20241209,000000,78.98,79.016,78.7228,78.83,853193,0
+VCLT.US,D,20241210,000000,78.76,78.79,78.49,78.62,1968020,0
+VCLT.US,D,20241211,000000,78.75,78.91,78.2117,78.25,3218608,0
+VCLT.US,D,20241212,000000,77.98,77.98,77.4297,77.48,3257663,0
+VCLT.US,D,20241213,000000,77.48,77.48,76.76,76.84,3801969,0
+VCLT.US,D,20241216,000000,77.04,77.22,76.795,77,3723750,0
+VCLT.US,D,20241217,000000,77.1,77.26,76.92,77.05,4485152,0
+VCLT.US,D,20241218,000000,77.05,77.155,75.72,75.74,2328157,0
+VCLT.US,D,20241219,000000,75.36,75.48,74.79,75.1,6945595,0
+VCLT.US,D,20241220,000000,75.44,75.985,75.235,75.51,4929711,0
+VCLT.US,D,20241223,000000,75.37,75.59,75.015,75.15,1646454,0
+VCLT.US,D,20241224,000000,74.54,75.17,74.51,75.16,1122471,0
+VCLT.US,D,20241226,000000,74.65,75.25,74.65,75.22,2380362,0
+VCLT.US,D,20241227,000000,75.18,75.18,74.66,74.68,1853701,0
+VCLT.US,D,20241230,000000,75.04,75.155,74.97,75.09,1464319,0
+VCLT.US,D,20241231,000000,75.16,75.36,74.63,74.78,1521862,0
+VCLT.US,D,20250102,000000,74.9,75.3,74.55,74.79,1302257,0
+VCLT.US,D,20250103,000000,74.96,75.05,74.5,74.57,944143,0
+VCLT.US,D,20250106,000000,74.5,74.53,74.155,74.22,1212654,0
+VCLT.US,D,20250107,000000,74.1,74.19,73.5139,73.67,2803099,0
+VCLT.US,D,20250108,000000,73.55,73.96,73.39,73.85,3020883,0
+VCLT.US,D,20250110,000000,73.13,73.69,73.1256,73.37,4816167,0
+VCLT.US,D,20250113,000000,73.43,73.43,72.96,73.11,1798501,0
+VCLT.US,D,20250114,000000,73.16,73.215,72.86,73.16,5934418,0
+VCLT.US,D,20250115,000000,74.37,74.605,74.135,74.31,2167161,0
+VCLT.US,D,20250116,000000,74.33,74.77,74.075,74.53,4764612,0
+VCLT.US,D,20250117,000000,74.8,74.98,74.63,74.67,3616990,0
+VCLT.US,D,20250121,000000,75.25,75.38,75.03,75.37,2079634,0
+VCLT.US,D,20250122,000000,75.41,75.46,74.99,75,1607472,0
+VCLT.US,D,20250123,000000,74.43,74.775,74.43,74.75,3206229,0
+VCLT.US,D,20250124,000000,74.66,75.03,74.52,74.97,3044634,0
+VCLT.US,D,20250127,000000,75.58,75.73,75.32,75.7,1326270,0
+VCLT.US,D,20250128,000000,75.39,75.55,75.265,75.51,2232424,0
+VCLT.US,D,20250129,000000,75.61,75.705,75.02,75.36,2934057,0
+VCLT.US,D,20250130,000000,75.58,75.79,75.42,75.51,5536163,0
+VCLT.US,D,20250131,000000,75.71,75.76,74.87,75.09,2233295,0
+VCLT.US,D,20250203,000000,75.16,75.52,74.81,75.08,3589647,0
+VCLT.US,D,20250204,000000,74.73,75.375,74.72,75.29,2149572,0
+VCLT.US,D,20250205,000000,75.87,76.335,75.8601,76.12,1507917,0
+VCLT.US,D,20250206,000000,76.16,76.255,75.8005,76,3388790,0
+VCLT.US,D,20250207,000000,75.67,75.76,75.35,75.52,1402866,0
+VCLT.US,D,20250210,000000,75.59,75.78,75.33,75.49,966165,0
+VCLT.US,D,20250211,000000,75.16,75.25,75.065,75.18,885680,0
+VCLT.US,D,20250212,000000,74.54,74.76,74.205,74.59,2296843,0
+VCLT.US,D,20250213,000000,75.13,75.67,75.0901,75.51,2284526,0
+VCLT.US,D,20250214,000000,76.14,76.225,75.83,75.86,1664336,0
+VCLT.US,D,20250218,000000,75.73,75.77,75.255,75.32,1400736,0
+VCLT.US,D,20250219,000000,75.27,75.525,75.13,75.34,3638274,0
+VCLT.US,D,20250220,000000,75.44,75.69,75.37,75.6,2111478,0
+VCLT.US,D,20250221,000000,75.73,76.35,75.73,76.01,7143100,0
+VCLT.US,D,20250224,000000,75.98,76.42,75.95,76.27,3704740,0
+VCLT.US,D,20250225,000000,76.85,77.265,76.85,77.17,4608785,0
+VCLT.US,D,20250226,000000,77.2,77.5,77.07,77.43,3493678,0
+VCLT.US,D,20250227,000000,77.05,77.29,76.815,76.87,1948304,0
+VCLT.US,D,20250228,000000,77.11,77.42,76.82,77.31,4426638,0
+VCLT.US,D,20250303,000000,76.85,77.4,76.7003,77.39,3589517,0
+VCLT.US,D,20250304,000000,77.01,77.22,76.76,76.86,4334864,0
+VCLT.US,D,20250305,000000,77.21,77.21,76.38,76.54,2813822,0
+VCLT.US,D,20250306,000000,76.38,76.48,75.89,76.13,2140412,0
+VCLT.US,D,20250307,000000,76.51,76.5663,75.84,75.96,1509821,0
+VCLT.US,D,20250310,000000,76.26,76.65,76.15,76.25,2814984,0
+VCLT.US,D,20250311,000000,76.12,76.215,75.475,75.55,2763496,0
+VCLT.US,D,20250312,000000,75.63,75.63,75.15,75.24,1332150,0
+VCLT.US,D,20250313,000000,75,75.61,74.71,75.57,1302738,0
+VCLT.US,D,20250314,000000,75.54,75.815,75.3001,75.57,1158538,0
+VCLT.US,D,20250317,000000,75.94,76.235,75.8,75.85,1488487,0
+VCLT.US,D,20250318,000000,75.79,76.29,75.59,76.03,2433432,0
+VCLT.US,D,20250319,000000,76.08,76.73,75.965,76.62,1388216,0
+VCLT.US,D,20250320,000000,77.02,77.25,76.375,76.41,3841020,0
+VCLT.US,D,20250321,000000,76.47,76.53,76.09,76.17,3627660,0
+VCLT.US,D,20250324,000000,76.12,76.12,75.6,75.62,2318088,0
+VCLT.US,D,20250325,000000,75.72,75.9551,75.54,75.74,2244747,0
+VCLT.US,D,20250326,000000,75.59,75.59,75.164,75.22,1243778,0
+VCLT.US,D,20250327,000000,75,75.02,74.82,74.99,1483450,0
+VCLT.US,D,20250328,000000,75.6,75.645,75.275,75.61,2140890,0
+VCLT.US,D,20250331,000000,75.99,76.06,75.485,75.91,5408361,0
+VCLT.US,D,20250401,000000,75.77,76.2,75.77,75.96,3114746,0
+VCLT.US,D,20250402,000000,76.47,76.47,75.665,76.23,1540489,0
+VCLT.US,D,20250403,000000,76.45,76.7616,75.83,75.89,6789840,0
+VCLT.US,D,20250404,000000,76.4,76.565,75.89,76.12,5504650,0
+VCLT.US,D,20250407,000000,74.83,75.47,73.76,73.95,4836899,0
+VCLT.US,D,20250408,000000,74.11,74.11,71.94,72.19,6338819,0
+VCLT.US,D,20250409,000000,70.79,74.36,70.77,74.33,6841230,0
+VCLT.US,D,20250410,000000,72.98,73.32,71.96,72.12,6889322,0
+VCLT.US,D,20250411,000000,71.54,72.62,70.61,72.44,2572135,0
+VCLT.US,D,20250414,000000,73.2,73.2013,72.505,72.92,1976783,0
+VCLT.US,D,20250415,000000,72.92,73.6,72.79,73.45,3262648,0
+VCLT.US,D,20250416,000000,73.46,73.795,73.2202,73.79,3816737,0
+VCLT.US,D,20250417,000000,73.79,73.84,73.336,73.51,1154029,0
+VCLT.US,D,20250421,000000,73.05,73.05,72.125,72.25,1574078,0
+VCLT.US,D,20250422,000000,72.81,72.99,72.555,72.58,5032485,0
+VCLT.US,D,20250423,000000,74.47,74.63,73.18,73.26,5202082,0
+VCLT.US,D,20250424,000000,73.82,74.34,73.73,74.19,22129904,0
+VCLT.US,D,20250425,000000,74.69,74.88,74.49,74.77,1438195,0
+VCLT.US,D,20250428,000000,74.65,75.03,74.635,74.96,2647152,0
+VCLT.US,D,20250429,000000,74.74,75.19,74.7,75.16,4448739,0
+VCLT.US,D,20250430,000000,74.72,74.88,74.35,74.51,3873812,0
+VCLT.US,D,20250501,000000,74.4,74.4,73.63,73.78,2896427,0
+VCLT.US,D,20250502,000000,73.46,73.645,73.33,73.55,2102952,0
+VCLT.US,D,20250505,000000,73.6,73.6,72.93,73.29,2323876,0
+VCLT.US,D,20250506,000000,73.01,73.425,72.8107,73.41,2456206,0
+VCLT.US,D,20250507,000000,73.74,73.87,73.4988,73.7,3155765,0
+VCLT.US,D,20250508,000000,73.85,73.94,73.22,73.24,2123158,0
+VCLT.US,D,20250509,000000,73.41,73.55,73.16,73.18,2282384,0
+VCLT.US,D,20250512,000000,73.35,73.5105,73.16,73.22,15704252,0
+VCLT.US,D,20250513,000000,73.21,73.3397,72.955,73.21,3356200,0
+VCLT.US,D,20250514,000000,73.11,73.1909,72.635,72.69,1307055,0
+VCLT.US,D,20250515,000000,72.86,73.4173,72.755,73.3,2834941,0
+VCLT.US,D,20250516,000000,73.69,73.84,73.39,73.56,2313333,0
+VCLT.US,D,20250519,000000,72.47,73.59,72.44,73.55,3764686,0
+VCLT.US,D,20250520,000000,73.23,73.28,72.91,73.15,1453934,0
+VCLT.US,D,20250521,000000,72.6,72.87,71.775,71.86,2280325,0
+VCLT.US,D,20250522,000000,71.72,72.465,71.52,72.4,9082118,0
+VCLT.US,D,20250523,000000,72.66,72.66,72.29,72.44,2210586,0
+VCLT.US,D,20250527,000000,73.23,73.71,73.0119,73.57,2347384,0
+VCLT.US,D,20250528,000000,73.35,73.455,72.97,73.32,2661638,0
+VCLT.US,D,20250529,000000,73.67,73.93,73.5223,73.82,1700178,0
+VCLT.US,D,20250530,000000,73.77,74.08,73.71,74.06,2291206,0
+VCLT.US,D,20250602,000000,73.22,73.325,72.9598,73.31,10477592,0
+VCLT.US,D,20250603,000000,73.52,73.735,73.32,73.45,2868634,0
+VCLT.US,D,20250604,000000,74.02,74.425,73.8835,74.25,2348173,0
+VCLT.US,D,20250605,000000,74.3,74.41,74,74.03,1970079,0
+VCLT.US,D,20250606,000000,73.86,73.9281,73.495,73.52,2821424,0
+VCLT.US,D,20250609,000000,73.39,73.91,73.39,73.75,2954168,0
+VCLT.US,D,20250610,000000,74.19,74.235,73.79,74.08,2208907,0
+VCLT.US,D,20250611,000000,74.09,74.51,74.025,74.3,3129903,0
+VCLT.US,D,20250612,000000,74.7,75.03,74.58,74.99,2500985,0
+VCLT.US,D,20250613,000000,74.86,74.86,74,74.32,1480348,0
+VCLT.US,D,20250616,000000,74.29,74.625,74,74.01,2122772,0
+VCLT.US,D,20250617,000000,74.34,74.545,74.125,74.46,1148280,0
+VCLT.US,D,20250618,000000,74.66,74.86,74.35,74.54,1152483,0
+VCLT.US,D,20250620,000000,74.35,74.74,74.145,74.57,1561700,0
+VCLT.US,D,20250623,000000,74.91,75.06,74.6701,74.71,2028929,0
+VCLT.US,D,20250624,000000,74.54,75.34,74.54,75.2,4700874,0
+VCLT.US,D,20250625,000000,75.13,75.15,74.77,75.09,3033526,0
+VCLT.US,D,20250626,000000,75.14,75.415,74.84,75.41,3884471,0
+VCLT.US,D,20250627,000000,75.35,75.63,75.06,75.2,1551706,0
+VCLT.US,D,20250630,000000,75.48,76.018,75.47,75.9,6639755,0
+VCLT.US,D,20250701,000000,75.76,75.88,75.45,75.83,2070640,0
+VCLT.US,D,20250702,000000,75.36,75.72,75.21,75.72,2713362,0
+VCLT.US,D,20250703,000000,75.63,75.64,75.3442,75.41,1976787,0
+VCLT.US,D,20250707,000000,75.13,75.25,74.52,74.67,1769446,0
+VCLT.US,D,20250708,000000,74.51,74.51,74.27,74.46,4718971,0
+VCLT.US,D,20250709,000000,74.59,75.07,74.57,75.06,1386310,0
+VCLT.US,D,20250710,000000,75.09,75.25,74.81,75.14,1885832,0
+VCLT.US,D,20250711,000000,74.71,74.71,74.2601,74.35,1483384,0
+VCLT.US,D,20250714,000000,74.19,74.44,74.075,74.29,1275011,0
+VCLT.US,D,20250715,000000,74.64,74.64,73.86,73.94,2343097,0
+VCLT.US,D,20250716,000000,74.16,74.38,73.355,73.99,3522773,0
+VCLT.US,D,20250717,000000,74.01,74.365,74.01,74.23,1749463,0
+VCLT.US,D,20250718,000000,74.61,74.61,74.22,74.34,1674375,0
+VCLT.US,D,20250721,000000,75.01,75.14,74.77,74.81,1756096,0
+VCLT.US,D,20250722,000000,74.935,75.1699,74.8,75.05,2600816,0
+VCLT.US,D,20250723,000000,74.92,74.99,74.765,74.92,1365276,0
+VCLT.US,D,20250724,000000,74.7,75.08,74.4601,74.83,2207372,0
+VCLT.US,D,20250725,000000,74.94,75.27,74.76,75.22,1928146,0
+VCLT.US,D,20250728,000000,75.18,75.18,74.875,74.93,1355222,0
+VCLT.US,D,20250729,000000,75.24,75.79,75.12,75.75,7207990,0
+VCLT.US,D,20250730,000000,75.37,75.62,75.21,75.37,2525637,0
+VCLT.US,D,20250731,000000,75.69,75.795,75.36,75.4,4644279,0
+VCLT.US,D,20250801,000000,75.55,75.79,75.27,75.7,7275637,0
+VCLT.US,D,20250804,000000,75.8,76.035,75.73,75.92,3878862,0
+VCLT.US,D,20250805,000000,75.91,76.16,75.74,76.11,5522616,0
+VCLT.US,D,20250806,000000,75.98,76.07,75.255,76,7856106,0
+VCLT.US,D,20250807,000000,76.1,76.3,75.855,75.94,5175000,0
+VCLT.US,D,20250808,000000,75.8,75.8681,75.52,75.6,5622526,0
+VCLT.US,D,20250811,000000,75.78,75.915,75.65,75.78,3828160,0
+VCLT.US,D,20250812,000000,75.63,75.81,75.37,75.78,14951436,0
+VCLT.US,D,20250813,000000,76.18,76.405,76.13,76.33,10876034,0
+VCLT.US,D,20250814,000000,76.28,76.28,75.85,76,5379595,0
+VCLT.US,D,20250815,000000,75.91,75.97,75.68,75.78,4444275,0
+VCLT.US,D,20250818,000000,75.94,75.94,75.44,75.54,3229373,0
+VCLT.US,D,20250819,000000,75.62,75.84,75.6,75.75,3297640,0
+VCLT.US,D,20250820,000000,75.77,75.85,75.6016,75.78,2431618,0
+VCLT.US,D,20250821,000000,75.61,75.61,75.21,75.4,2596174,0
+VCLT.US,D,20250822,000000,75.71,76.275,75.63,76.14,3193445,0
+VCLT.US,D,20250825,000000,76,76.13,75.86,75.91,3544770,0
+VCLT.US,D,20250826,000000,75.82,75.9,75.52,75.88,2775539,0
+VCLT.US,D,20250827,000000,75.53,75.87,75.4,75.82,6570872,0
+VCLT.US,D,20250828,000000,76,76.16,75.84,76.02,3562518,0
+VCLT.US,D,20250829,000000,75.86,75.86,75.45,75.51,3443599,0
+VCLT.US,D,20250902,000000,74.73,74.805,74.55,74.8,4780028,0
+VCLT.US,D,20250903,000000,75.11,75.665,74.9,75.56,3721590,0
+VCLT.US,D,20250904,000000,75.95,76.27,75.76,76.25,4209618,0
+VCLT.US,D,20250905,000000,76.98,77.14,76.855,77.05,3619660,0
+VCLT.US,D,20250908,000000,77.45,77.6935,77.4031,77.61,4367959,0
+VCLT.US,D,20250909,000000,77.5,77.58,77.13,77.46,7312041,0
+VCLT.US,D,20250910,000000,77.55,78.13,77.55,77.8,7037016,0
+VCLT.US,D,20250911,000000,78.03,78.5,77.96,78.39,5222377,0
+VCLT.US,D,20250912,000000,78.145,78.235,77.85,78.16,3246437,0
+VCLT.US,D,20250915,000000,78.28,78.61,78.28,78.51,2842037,0
+VCLT.US,D,20250916,000000,78.49,78.53,78.29,78.42,2858388,0
+VCLT.US,D,20250917,000000,78.66,78.81,77.99,78.25,3709112,0
+VCLT.US,D,20250918,000000,77.84,78.005,77.61,77.89,4033617,0
+VCLT.US,D,20250919,000000,77.71,77.9,77.61,77.8,2317370,0
+VCLT.US,D,20250922,000000,77.7,77.7,77.4,77.5,2691815,0
+VCLT.US,D,20250923,000000,77.68,77.765,77.485,77.75,3704404,0
+VCLT.US,D,20250924,000000,77.51,77.62,77.175,77.34,4741588,0
+VCLT.US,D,20250925,000000,77.22,77.225,76.775,77.21,4460825,0
+VCLT.US,D,20250926,000000,77.28,77.59,77.13,77.34,4130470,0
+VCLT.US,D,20250929,000000,77.68,77.895,77.59,77.82,4192203,0
+VCLT.US,D,20250930,000000,77.87,78.04,77.52,77.65,4973914,0
+VCLT.US,D,20251001,000000,77.66,77.66,77.39,77.63,3505401,0
+VCLT.US,D,20251002,000000,77.79,77.905,77.5886,77.85,2405348,0
+VCLT.US,D,20251003,000000,78,78,77.685,77.77,3249751,0
+VCLT.US,D,20251006,000000,77.41,77.645,77.305,77.34,2111757,0
+VCLT.US,D,20251007,000000,77.51,77.625,77.36,77.51,4313144,0
+VCLT.US,D,20251008,000000,77.79,77.8,77.43,77.47,5481933,0
+VCLT.US,D,20251009,000000,77.39,77.42,77.15,77.26,3971813,0
+VCLT.US,D,20251010,000000,77.69,77.765,77.46,77.59,5440445,0
+VCLT.US,D,20251013,000000,77.57,78.01,77.41,77.93,1496322,0
+VCLT.US,D,20251014,000000,77.78,78.3383,77.67,78.3,4258161,0
+VCLT.US,D,20251015,000000,78.6,78.8,78.125,78.31,4986527,0
+VCLT.US,D,20251016,000000,78.27,78.62,78.1901,78.56,3630151,0
+VCLT.US,D,20251017,000000,78.49,78.58,78.325,78.48,4376736,0
+VCLT.US,D,20251020,000000,78.75,78.815,78.66,78.78,2170219,0
+VCLT.US,D,20251021,000000,79.1,79.175,78.855,78.88,4838759,0
+VCLT.US,D,20251022,000000,78.88,78.98,78.7,78.98,5598567,0
+VCLT.US,D,20251023,000000,78.77,79,78.725,78.83,2229977,0
+VCLT.US,D,20251024,000000,79.07,79.07,78.805,78.95,3008697,0
+VCLT.US,D,20251027,000000,79.02,79.23,78.825,79.21,3895237,0
+VCLT.US,D,20251028,000000,79.24,79.28,79.025,79.22,5277735,0
+VCLT.US,D,20251029,000000,79.165,79.21,78.55,78.64,3878072,0
+VCLT.US,D,20251030,000000,77.92,78.3,77.805,77.97,7546881,0
+VCLT.US,D,20251031,000000,77.98,78.0407,77.38,77.42,4262482,0
+VCLT.US,D,20251103,000000,76.85,76.85,76.535,76.68,5782285,0
+VCLT.US,D,20251104,000000,76.64,77.15,76.6101,76.89,8081358,0
+VCLT.US,D,20251105,000000,76.85,76.875,76.5,76.53,4121087,0
+VCLT.US,D,20251106,000000,76.95,77.06,76.825,77.06,6646761,0
+VCLT.US,D,20251107,000000,76.73,76.855,76.59,76.77,6616832,0
+VCLT.US,D,20251110,000000,76.84,76.995,76.76,76.85,4430692,0
+VCLT.US,D,20251111,000000,77.14,77.3482,77.045,77.33,2174534,0
+VCLT.US,D,20251112,000000,77.24,77.295,77.095,77.18,3565350,0
+VCLT.US,D,20251113,000000,76.81,76.975,76.57,76.57,4291662,0
+VCLT.US,D,20251114,000000,76.73,76.7348,76.225,76.23,5238445,0
+VCLT.US,D,20251117,000000,76.33,76.585,76.24,76.34,5271874,0
+VCLT.US,D,20251118,000000,76.43,76.48,76.2,76.32,4260377,0
+VCLT.US,D,20251119,000000,76.49,76.625,76.26,76.33,4156487,0
+VCLT.US,D,20251120,000000,76.57,76.73,76.35,76.43,5148045,0
+VCLT.US,D,20251121,000000,76.76,76.76,76.46,76.73,4030229,0
+VCLT.US,D,20251124,000000,77.12,77.29,76.99,77.25,4705803,0
+VCLT.US,D,20251125,000000,77.37,77.77,77.335,77.52,5257577,0
+VCLT.US,D,20251126,000000,77.59,77.96,77.395,77.94,5040753,0
+VCLT.US,D,20251128,000000,77.8,77.89,77.5015,77.72,4994353,0
+VCLT.US,D,20251201,000000,76.58,76.77,76.53,76.7,7313560,0
+VCLT.US,D,20251202,000000,76.63,76.88,76.6,76.74,5868480,0
+VCLT.US,D,20251203,000000,76.82,77.065,76.745,76.98,3830920,0
+VCLT.US,D,20251204,000000,76.95,76.95,76.675,76.8,2168065,0
+VCLT.US,D,20251205,000000,76.86,76.86,76.505,76.67,2610145,0
+VCLT.US,D,20251208,000000,76.75,76.75,76.23,76.49,5165023,0
+VCLT.US,D,20251209,000000,76.75,76.77,76.295,76.4,4866146,0
+VCLT.US,D,20251210,000000,76.4,76.905,76.36,76.82,4856396,0
+VCLT.US,D,20251211,000000,77.04,77.14,76.6,76.65,5191888,0
+VCLT.US,D,20251212,000000,76.65,76.65,75.78,75.89,4857504,0
+VCLT.US,D,20251215,000000,76.12,76.28,75.89,75.97,3609193,0
+VCLT.US,D,20251216,000000,75.97,76.2614,75.815,76.21,7602581,0
+VCLT.US,D,20251217,000000,76.04,76.28,76.015,76.1,2805218,0
+VCLT.US,D,20251218,000000,76.18,76.27,75.94,76.1,4415860,0
+VCLT.US,D,20251219,000000,76.05,76.09,75.8233,75.87,3162913,0
+VCLT.US,D,20251222,000000,75.91,75.93,75.745,75.83,2284984,0
+VCLT.US,D,20251223,000000,75.64,76.06,75.63,76.02,3057939,0
+VCLT.US,D,20251224,000000,76.18,76.44,76.13,76.41,1401891,0
+VCLT.US,D,20251226,000000,76.47,76.565,76.165,76.35,1893950,0
+VCLT.US,D,20251229,000000,76.32,76.46,76.26,76.45,2557113,0
+VCLT.US,D,20251230,000000,76.28,76.4199,76.14,76.32,1864191,0
+VCLT.US,D,20251231,000000,76.16,76.305,75.84,75.85,2444260,0
+VCLT.US,D,20260102,000000,75.99,76,75.665,75.77,3987215,0
+VCLT.US,D,20260105,000000,75.86,76.13,75.79748,76.07,3732892,0
+VCLT.US,D,20260106,000000,75.94,76.125,75.72,76.09,3301143,0
+VCLT.US,D,20260107,000000,76.46,76.495,76.19,76.24,5615316,0
+VCLT.US,D,20260108,000000,76,76.07,75.88,75.95,3935215,0
+VCLT.US,D,20260109,000000,76.04,76.52,75.92,76.44,6194033,0
+VCLT.US,D,20260112,000000,76.17,76.47,76.1,76.32,9583705,0
+VCLT.US,D,20260113,000000,76.48,76.57,76.29,76.51,9934180,0
+VCLT.US,D,20260114,000000,76.56,76.86,76.56,76.86,5881243,0
+VCLT.US,D,20260115,000000,77,77.15,76.775,76.79,3003445,0
+VCLT.US,D,20260116,000000,76.76,76.835,76.48,76.51,6760600,0
+VCLT.US,D,20260120,000000,75.63,75.985,75.565,75.72,6417292,0
+VCLT.US,D,20260121,000000,75.94,76.55,75.8,76.42,8891835,0
+VCLT.US,D,20260122,000000,76.49,76.816,76.37,76.68,8211458,0
+VCLT.US,D,20260123,000000,76.8,76.83,76.425,76.75,4510024,0
+VCLT.US,D,20260126,000000,77,77.095,76.8201,76.84,6331062,0
+VCLT.US,D,20260127,000000,76.78,76.865,76.535,76.61,5374176,0
+VCLT.US,D,20260128,000000,76.5,76.585,76.29,76.46,6817873,0
+VCLT.US,D,20260129,000000,76.18,76.46,76.05,76.42,7434617,0
+VCLT.US,D,20260130,000000,76.22,76.46,76.21,76.21,9525544,0
+VCLT.US,D,20260202,000000,75.97,76.09,75.78,75.8,6787220,0
+VCLT.US,D,20260203,000000,75.88,75.88,75.62,75.82,4535970,0
+VCLT.US,D,20260204,000000,75.75,75.765,75.55,75.69,4895900,0
+VCLT.US,D,20260205,000000,75.8,76.22,75.79,76.2,5308330,0
+VCLT.US,D,20260206,000000,76.19,76.29,76.03,76.27,3786719,0
+VCLT.US,D,20260209,000000,76.05,76.2899,75.94,76.21,3705542,0
+VCLT.US,D,20260210,000000,76.65,76.77,76.5,76.57,4586922,0
+VCLT.US,D,20260211,000000,76.43,76.6803,76.34,76.41,7025388,0
+VCLT.US,D,20260212,000000,76.77,77.085,76.68,76.98,5995993,0
+VCLT.US,D,20260213,000000,77.29,77.345,77.174,77.27,5237984,0
+VCLT.US,D,20260217,000000,77.31,77.525,77.27,77.44,5928946,0
+VCLT.US,D,20260218,000000,77.33,77.54,77.25,77.32,4248412,0
diff --git a/daily/us/nasdaq etfs/vcrb.us.txt b/daily/us/nasdaq etfs/vcrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4d6538377a1d9dbf66ed3221bb6830fedc9cae3
--- /dev/null
+++ b/daily/us/nasdaq etfs/vcrb.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCRB.US,D,20231215,000000,77,77.115,76.935,77.0122,60029,0
+VCRB.US,D,20231218,000000,76.88,77,76.7,76.7505,63016,0
+VCRB.US,D,20231219,000000,76.99,77.01,76.9,76.9445,37103,0
+VCRB.US,D,20231220,000000,77.1,77.335,76.99,77.2544,48462,0
+VCRB.US,D,20231221,000000,77.51,77.51,77.155,77.2052,51509,0
+VCRB.US,D,20231222,000000,77.28,77.285,77.1191,77.16,37486,0
+VCRB.US,D,20231226,000000,77.16,77.33,77.14,77.26,60971,0
+VCRB.US,D,20231227,000000,77.56,77.755,77.485,77.745,19098,0
+VCRB.US,D,20231228,000000,77.55,77.61,77.37,77.4363,37936,0
+VCRB.US,D,20231229,000000,77.31,77.63,77.26,77.33,51987,0
+VCRB.US,D,20240102,000000,77.05,77.17,76.94,77.025,60553,0
+VCRB.US,D,20240103,000000,76.81,77.235,76.7,77.1435,21054,0
+VCRB.US,D,20240104,000000,76.83,76.83,76.62,76.64,34033,0
+VCRB.US,D,20240105,000000,76.51,76.795,76.44,76.44,16809,0
+VCRB.US,D,20240108,000000,76.64,77.13,76.51,76.84,83949,0
+VCRB.US,D,20240109,000000,76.83,76.85,76.62,76.7122,28564,0
+VCRB.US,D,20240110,000000,76.85,76.85,76.7193,76.7193,30182,0
+VCRB.US,D,20240111,000000,76.72,77.075,76.6,76.99,22228,0
+VCRB.US,D,20240112,000000,77.23,77.28,77.08,77.1695,21086,0
+VCRB.US,D,20240116,000000,77,77.08,76.55,76.7076,33867,0
+VCRB.US,D,20240117,000000,76.5,76.5,76.34,76.4557,18088,0
+VCRB.US,D,20240118,000000,76.53,76.53,76.25,76.335,19401,0
+VCRB.US,D,20240119,000000,76.19,76.43,76.175,76.415,23798,0
+VCRB.US,D,20240122,000000,76.52,76.59,76.46,76.5251,14181,0
+VCRB.US,D,20240123,000000,76.5,76.62,76.225,76.3157,76566,0
+VCRB.US,D,20240124,000000,76.88,76.88,76.205,76.2535,31831,0
+VCRB.US,D,20240125,000000,76.35,76.58,76.35,76.5603,15956,0
+VCRB.US,D,20240126,000000,76.455,76.72,76.38,76.5066,38119,0
+VCRB.US,D,20240129,000000,76.64,76.81,76.59,76.7918,29159,0
+VCRB.US,D,20240130,000000,76.875,77.31,76.7,76.8799,128983,0
+VCRB.US,D,20240131,000000,77.12,77.3699,77.06,77.2754,25622,0
+VCRB.US,D,20240201,000000,77.27,77.68,77.27,77.4156,125434,0
+VCRB.US,D,20240202,000000,76.75,76.94,76.59,76.8153,27382,0
+VCRB.US,D,20240205,000000,76.3,76.32,76.11,76.2312,23503,0
+VCRB.US,D,20240206,000000,76.36,76.65,76.265,76.5936,35995,0
+VCRB.US,D,20240207,000000,76.42,76.62,76.39,76.5346,86676,0
+VCRB.US,D,20240208,000000,76.4,76.4,76.16,76.2348,38859,0
+VCRB.US,D,20240209,000000,76.16,76.25,76.11,76.1916,29150,0
+VCRB.US,D,20240212,000000,76.33,76.52,76.19,76.334,31736,0
+VCRB.US,D,20240213,000000,75.93,75.93,75.53,75.551,87306,0
+VCRB.US,D,20240214,000000,75.5,75.81,75.5,75.8038,7127,0
+VCRB.US,D,20240215,000000,76.07,76.08,75.8435,76.0274,27088,0
+VCRB.US,D,20240216,000000,76.01,76.01,75.6465,75.8066,19721,0
+VCRB.US,D,20240220,000000,75.79,76.02,75.79,75.895,39548,0
+VCRB.US,D,20240221,000000,75.89,75.92,75.665,75.7026,28570,0
+VCRB.US,D,20240222,000000,75.68,75.75,75.66,75.7122,17437,0
+VCRB.US,D,20240223,000000,75.65,76.16,75.65,76.0473,27908,0
+VCRB.US,D,20240226,000000,76.0036,76.05,75.7701,75.9144,27075,0
+VCRB.US,D,20240227,000000,75.86,75.95,75.7768,75.8059,22343,0
+VCRB.US,D,20240228,000000,75.9,76.139,75.73,76.0034,27432,0
+VCRB.US,D,20240229,000000,75.99,76.15,75.96,76.065,22946,0
+VCRB.US,D,20240301,000000,76.17,76.17,75.61,76.1007,28916,0
+VCRB.US,D,20240304,000000,75.89,76.02,75.89,75.9674,22353,0
+VCRB.US,D,20240305,000000,76.32,76.75,76.2,76.3855,35587,0
+VCRB.US,D,20240306,000000,76.53,76.58,76.425,76.5073,34108,0
+VCRB.US,D,20240307,000000,76.59,76.63,76.4685,76.6229,17194,0
+VCRB.US,D,20240308,000000,76.69,76.8,76.6616,76.7565,34732,0
+VCRB.US,D,20240311,000000,76.52,76.87,76.52,76.6857,29299,0
+VCRB.US,D,20240312,000000,76.55,76.76,76.4,76.4684,29445,0
+VCRB.US,D,20240313,000000,76.38,76.95,76.34,76.3605,209405,0
+VCRB.US,D,20240314,000000,76.12,76.3,75.945,75.9559,31698,0
+VCRB.US,D,20240315,000000,75.94,75.95,75.805,75.8889,29070,0
+VCRB.US,D,20240318,000000,75.91,75.91,75.728,75.8246,25422,0
+VCRB.US,D,20240319,000000,75.99,76.01,75.8485,75.975,30618,0
+VCRB.US,D,20240320,000000,76,76.34,75.92,76.1286,91131,0
+VCRB.US,D,20240321,000000,76.1557,76.2,76.02,76.09,20282,0
+VCRB.US,D,20240322,000000,76.26,76.42,76.26,76.3558,43506,0
+VCRB.US,D,20240325,000000,76.47,76.47,76.22,76.2733,42211,0
+VCRB.US,D,20240326,000000,76.26,76.37,76.18,76.3597,16744,0
+VCRB.US,D,20240327,000000,76.42,76.5425,76.345,76.5425,16179,0
+VCRB.US,D,20240328,000000,76.42,76.55,76.37,76.4966,34095,0
+VCRB.US,D,20240401,000000,76.05,76.05,75.66,75.716,128288,0
+VCRB.US,D,20240402,000000,75.55,75.6496,75.4134,75.6496,29430,0
+VCRB.US,D,20240403,000000,75.75,75.75,75.41,75.7096,32664,0
+VCRB.US,D,20240404,000000,75.89,75.9,75.68,75.8815,21925,0
+VCRB.US,D,20240405,000000,75.63,75.675,75.54,75.5456,21979,0
+VCRB.US,D,20240408,000000,75.4,75.5,75.3401,75.44,30470,0
+VCRB.US,D,20240409,000000,75.64,75.76,75.64,75.7417,31554,0
+VCRB.US,D,20240410,000000,75.18,75.22,74.91,74.9595,120454,0
+VCRB.US,D,20240411,000000,74.85,74.92,74.65,74.81,34740,0
+VCRB.US,D,20240412,000000,75,75.11,74.95,75.0373,14749,0
+VCRB.US,D,20240415,000000,74.67,74.67,74.4399,74.5577,35698,0
+VCRB.US,D,20240416,000000,74.3,74.4,74.2501,74.3154,24455,0
+VCRB.US,D,20240417,000000,74.515,74.67,74.44,74.661,17200,0
+VCRB.US,D,20240418,000000,74.66,74.66,74.32,74.5,356222,0
+VCRB.US,D,20240419,000000,74.54,74.71,74.5162,74.57,36430,0
+VCRB.US,D,20240422,000000,74.52,74.63,74.5,74.58,24255,0
+VCRB.US,D,20240423,000000,74.5,74.83,74.5,74.71,41156,0
+VCRB.US,D,20240424,000000,74.57,74.58,74.45,74.55,46268,0
+VCRB.US,D,20240425,000000,74.31,74.3697,74.22,74.34,15375,0
+VCRB.US,D,20240426,000000,74.51,74.57,74.48,74.5,25871,0
+VCRB.US,D,20240429,000000,74.54,74.8199,74.54,74.74,32382,0
+VCRB.US,D,20240430,000000,74.57,74.5966,74.41,74.41,21072,0
+VCRB.US,D,20240501,000000,74.37,74.602,74.31,74.4809,43869,0
+VCRB.US,D,20240502,000000,74.53,74.755,74.43,74.72,18515,0
+VCRB.US,D,20240503,000000,75.18,75.2,75.0148,75.13,33613,0
+VCRB.US,D,20240506,000000,75.29,75.33,75.18,75.27,25010,0
+VCRB.US,D,20240507,000000,75.56,75.56,75.4,75.4,27734,0
+VCRB.US,D,20240508,000000,75.5,75.5,75.25,75.26,20362,0
+VCRB.US,D,20240509,000000,75.21,75.43,75.185,75.3811,61110,0
+VCRB.US,D,20240510,000000,75.42,75.42,75.21,75.24,98281,0
+VCRB.US,D,20240513,000000,75.47,75.47,75.29,75.2953,60032,0
+VCRB.US,D,20240514,000000,75.4,75.53,75.4,75.465,61863,0
+VCRB.US,D,20240515,000000,75.51,76,75.51,75.9701,32502,0
+VCRB.US,D,20240516,000000,76.04,76.04,75.85,75.85,33556,0
+VCRB.US,D,20240517,000000,76,76,75.64,75.7,718106,0
+VCRB.US,D,20240520,000000,75.59,75.66,75.5,75.62,42120,0
+VCRB.US,D,20240521,000000,76.07,76.07,75.73,75.81,65786,0
+VCRB.US,D,20240522,000000,75.63,75.7599,75.63,75.71,47771,0
+VCRB.US,D,20240523,000000,75.73,75.74,75.41,75.4796,97490,0
+VCRB.US,D,20240524,000000,75.4,75.63,75.4,75.56,74798,0
+VCRB.US,D,20240528,000000,75.66,75.66,75.23,75.2468,56540,0
+VCRB.US,D,20240529,000000,75.09,75.09,74.88,74.96,14769,0
+VCRB.US,D,20240530,000000,75.13,75.28,75.13,75.226,26941,0
+VCRB.US,D,20240531,000000,75.37,75.58,75.37,75.58,7111,0
+VCRB.US,D,20240603,000000,75.58,75.83,75.445,75.7335,31802,0
+VCRB.US,D,20240604,000000,75.93,76.03,75.8401,76.007,54286,0
+VCRB.US,D,20240605,000000,76.2,76.322,75.96,76.23,28723,0
+VCRB.US,D,20240606,000000,76.15,76.26,76.13,76.22,33873,0
+VCRB.US,D,20240607,000000,75.72,75.72,75.61,75.6453,29873,0
+VCRB.US,D,20240610,000000,75.51,75.51,75.41,75.485,40929,0
+VCRB.US,D,20240611,000000,75.58,75.8,75.5341,75.79,39821,0
+VCRB.US,D,20240612,000000,76.34,76.45,76.105,76.11,49166,0
+VCRB.US,D,20240613,000000,76.33,76.4493,76.26,76.43,29203,0
+VCRB.US,D,20240614,000000,76.5,76.6,76.48,76.57,45736,0
+VCRB.US,D,20240617,000000,76.41,76.41,76.17,76.27,46368,0
+VCRB.US,D,20240618,000000,76.36,76.54,76.36,76.54,65495,0
+VCRB.US,D,20240620,000000,76.62,76.62,76.275,76.44,66174,0
+VCRB.US,D,20240621,000000,76.5,76.53,76.25,76.4,24825,0
+VCRB.US,D,20240624,000000,76.28,76.5,76.28,76.49,41511,0
+VCRB.US,D,20240625,000000,76.55,76.55,76.435,76.535,58950,0
+VCRB.US,D,20240626,000000,76.21,76.37,76.1307,76.215,650536,0
+VCRB.US,D,20240627,000000,76.3,76.53,76.24,76.38,55774,0
+VCRB.US,D,20240628,000000,76.45,76.5,76,76.0301,25742,0
+VCRB.US,D,20240701,000000,75.45,75.46,75.225,75.38,83278,0
+VCRB.US,D,20240702,000000,75.73,75.73,75.4752,75.58,118260,0
+VCRB.US,D,20240703,000000,75.83,75.96,75.72,75.96,18380,0
+VCRB.US,D,20240705,000000,76.23,76.34,76.145,76.33,30090,0
+VCRB.US,D,20240708,000000,76.36,76.42,76.25,76.34,53234,0
+VCRB.US,D,20240709,000000,76.33,76.4093,76.18,76.32,178667,0
+VCRB.US,D,20240710,000000,76.34,76.45,76.3222,76.41,53422,0
+VCRB.US,D,20240711,000000,76.92,76.93,76.7315,76.83,39923,0
+VCRB.US,D,20240712,000000,76.83,76.99,76.76,76.9761,70521,0
+VCRB.US,D,20240715,000000,77.01,77.01,76.75,76.79,73196,0
+VCRB.US,D,20240716,000000,76.78,77.089,76.75,77.04,81072,0
+VCRB.US,D,20240717,000000,76.89,77.14,76.74,77.11,52547,0
+VCRB.US,D,20240718,000000,76.99,77.049,76.8808,76.93,95552,0
+VCRB.US,D,20240719,000000,76.76,76.76,76.675,76.72,11152,0
+VCRB.US,D,20240722,000000,76.74,76.82,76.595,76.69,131625,0
+VCRB.US,D,20240723,000000,76.7,76.81,76.7,76.76,53877,0
+VCRB.US,D,20240724,000000,76.79,76.79,76.5658,76.61,54990,0
+VCRB.US,D,20240725,000000,76.63,76.7519,76.56,76.63,31202,0
+VCRB.US,D,20240726,000000,76.875,76.97,76.84,76.9485,40126,0
+VCRB.US,D,20240729,000000,77.13,77.14,77.02,77.09,135350,0
+VCRB.US,D,20240730,000000,77.14,77.2,77.01,77.14,30251,0
+VCRB.US,D,20240731,000000,77.37,77.59,77.26,77.59,49989,0
+VCRB.US,D,20240801,000000,77.51,77.85,77.4957,77.71,91575,0
+VCRB.US,D,20240802,000000,78.46,78.5595,78.11,78.51,159423,0
+VCRB.US,D,20240805,000000,78.82,79.58,78.19,78.46,102140,0
+VCRB.US,D,20240806,000000,78.28,78.45,77.87,78.0067,63001,0
+VCRB.US,D,20240807,000000,77.735,77.79,77.65,77.73,51717,0
+VCRB.US,D,20240808,000000,77.55,77.6353,77.49,77.61,33743,0
+VCRB.US,D,20240809,000000,77.6,77.9083,77.6,77.87,24659,0
+VCRB.US,D,20240812,000000,77.89,78.07,77.79,78.04,43518,0
+VCRB.US,D,20240813,000000,78.09,78.37,78.09,78.3,75958,0
+VCRB.US,D,20240814,000000,78.36,78.5,78.335,78.44,83836,0
+VCRB.US,D,20240815,000000,78.05,78.24,77.99,78.22,48478,0
+VCRB.US,D,20240816,000000,78.32,78.3796,78.16,78.33,48669,0
+VCRB.US,D,20240819,000000,78.31,78.55,78.31,78.4759,82912,0
+VCRB.US,D,20240820,000000,78.57,78.73,78.5018,78.68,54524,0
+VCRB.US,D,20240821,000000,78.8,78.96,78.64,78.84,93326,0
+VCRB.US,D,20240822,000000,78.66,78.66,78.455,78.54,77228,0
+VCRB.US,D,20240823,000000,78.55,78.83,78.5301,78.8,46842,0
+VCRB.US,D,20240826,000000,78.8,78.9299,78.75,78.8,50648,0
+VCRB.US,D,20240827,000000,78.6,78.92,78.575,78.802,80406,0
+VCRB.US,D,20240828,000000,78.81,78.8299,78.71,78.75,114093,0
+VCRB.US,D,20240829,000000,78.6,78.77,78.56,78.7,83195,0
+VCRB.US,D,20240830,000000,78.56,78.6,78.4054,78.43,37073,0
+VCRB.US,D,20240903,000000,78.4,78.58,78.38,78.55,325042,0
+VCRB.US,D,20240904,000000,78.57,78.9499,78.555,78.9028,86436,0
+VCRB.US,D,20240905,000000,79.03,79.15,78.84,79.09,194331,0
+VCRB.US,D,20240906,000000,79.04,79.37,78.91,79.2,157126,0
+VCRB.US,D,20240909,000000,79.06,79.24,79.0008,79.22,106746,0
+VCRB.US,D,20240910,000000,79.26,79.67,79.2,79.51,248242,0
+VCRB.US,D,20240911,000000,79.41,79.545,79.26,79.44,5911917,0
+VCRB.US,D,20240912,000000,79.43,79.5,79.2004,79.43,99576,0
+VCRB.US,D,20240913,000000,79.47,79.73,79.39,79.53,302391,0
+VCRB.US,D,20240916,000000,79.57,79.86,79.525,79.71,201054,0
+VCRB.US,D,20240917,000000,79.77,79.82,79.6,79.61,98077,0
+VCRB.US,D,20240918,000000,79.47,79.77,79.39,79.39,164117,0
+VCRB.US,D,20240919,000000,79.27,79.5,79.2101,79.29,242518,0
+VCRB.US,D,20240920,000000,79.28,79.56,79.2178,79.38,77313,0
+VCRB.US,D,20240923,000000,79.23,79.43,79.1103,79.31,77779,0
+VCRB.US,D,20240924,000000,79.24,79.52,79.19,79.47,85759,0
+VCRB.US,D,20240925,000000,79.27,79.375,79.22,79.22,414654,0
+VCRB.US,D,20240926,000000,79.25,79.33,79.08,79.23,493211,0
+VCRB.US,D,20240927,000000,79.37,79.53,79.3044,79.45,86125,0
+VCRB.US,D,20240930,000000,79.49,79.49,79.11,79.19,93511,0
+VCRB.US,D,20241001,000000,79.33,79.42,79.25,79.265,170655,0
+VCRB.US,D,20241002,000000,79.03,79.1899,78.98,79.11,172224,0
+VCRB.US,D,20241003,000000,79.06,79.06,78.87,78.88,117040,0
+VCRB.US,D,20241004,000000,78.48,78.48,78.2601,78.28,90214,0
+VCRB.US,D,20241007,000000,78.06,78.18,78.0301,78.04,51805,0
+VCRB.US,D,20241008,000000,77.99,78.19,77.8,78.18,70259,0
+VCRB.US,D,20241009,000000,78.18,78.18,77.9571,78.02,101554,0
+VCRB.US,D,20241010,000000,77.93,78.06,77.77,77.92,65178,0
+VCRB.US,D,20241011,000000,77.81,78.06,77.81,77.97,78675,0
+VCRB.US,D,20241014,000000,77.74,78.06,77.74,77.9,60977,0
+VCRB.US,D,20241015,000000,78.09,78.2899,78.09,78.22,68097,0
+VCRB.US,D,20241016,000000,78.32,78.3885,78.28,78.37,69449,0
+VCRB.US,D,20241017,000000,78.1,78.1,77.92,78.085,91750,0
+VCRB.US,D,20241018,000000,78.08,78.16,78.04,78.05,61954,0
+VCRB.US,D,20241021,000000,77.79,77.8,77.5371,77.56,104944,0
+VCRB.US,D,20241022,000000,77.5699,77.57,77.4057,77.46,68694,0
+VCRB.US,D,20241023,000000,77.28,77.3599,77.23,77.31,60202,0
+VCRB.US,D,20241024,000000,77.35,77.565,77.325,77.48,77435,0
+VCRB.US,D,20241025,000000,77.58,77.58,77.28,77.28,75264,0
+VCRB.US,D,20241028,000000,77.29,77.365,77.1,77.22,37382,0
+VCRB.US,D,20241029,000000,76.93,77.31,76.915,77.3047,58585,0
+VCRB.US,D,20241030,000000,77.51,77.52,77.21,77.22,42416,0
+VCRB.US,D,20241031,000000,77.05,77.32,76.98,77.19,107274,0
+VCRB.US,D,20241101,000000,76.99,77.06,76.585,76.72,112922,0
+VCRB.US,D,20241104,000000,76.96,77.045,76.77,76.91,115020,0
+VCRB.US,D,20241105,000000,76.89,77.17,76.643,77.12,119162,0
+VCRB.US,D,20241106,000000,76.45,76.62,76.37,76.5,145639,0
+VCRB.US,D,20241107,000000,76.7,77.1,76.6805,77.02,220235,0
+VCRB.US,D,20241108,000000,77.17,77.32,76.82,77.18,64506,0
+VCRB.US,D,20241111,000000,77.07,77.24,76.93,77.07,93676,0
+VCRB.US,D,20241112,000000,77.11,77.11,76.39,76.66,1198189,0
+VCRB.US,D,20241113,000000,76.92,76.92,76.54,76.56,116307,0
+VCRB.US,D,20241114,000000,76.75,76.78,76.46,76.51,91207,0
+VCRB.US,D,20241115,000000,76.41,76.73,76.25,76.6,117914,0
+VCRB.US,D,20241118,000000,76.39,76.67,76.33,76.63,65443,0
+VCRB.US,D,20241119,000000,76.85,76.88,76.73,76.74,83360,0
+VCRB.US,D,20241120,000000,76.53,76.77,76.53,76.6,63719,0
+VCRB.US,D,20241121,000000,76.62,76.86,76.57,76.86,83235,0
+VCRB.US,D,20241122,000000,76.76,76.79,76.58,76.65,100213,0
+VCRB.US,D,20241125,000000,77.26,77.3781,77.13,77.3399,76118,0
+VCRB.US,D,20241126,000000,77.13,77.2499,76.97,77.18,84189,0
+VCRB.US,D,20241127,000000,77.45,77.6,77.28,77.46,56765,0
+VCRB.US,D,20241129,000000,77.67,77.6998,77.6,77.68,12257,0
+VCRB.US,D,20241202,000000,77.15,77.61,77.15,77.49,113541,0
+VCRB.US,D,20241203,000000,77.54,77.6,77.34,77.37,83831,0
+VCRB.US,D,20241204,000000,77.48,77.66,77.15,77.65,85657,0
+VCRB.US,D,20241205,000000,77.47,77.6299,77.39,77.595,67744,0
+VCRB.US,D,20241206,000000,77.77,77.88,77.63,77.84,143763,0
+VCRB.US,D,20241209,000000,77.75,77.75,77.59,77.59,92617,0
+VCRB.US,D,20241210,000000,77.48,77.6,77.4,77.51,80737,0
+VCRB.US,D,20241211,000000,77.55,77.6596,77.31,77.33,176724,0
+VCRB.US,D,20241212,000000,77.24,77.27,77.05,77.09,80871,0
+VCRB.US,D,20241213,000000,76.93,76.93,76.78,76.78,208788,0
+VCRB.US,D,20241216,000000,76.8,76.92,76.73,76.81,126733,0
+VCRB.US,D,20241217,000000,76.88,76.96,76.76,76.805,242259,0
+VCRB.US,D,20241218,000000,76.75,76.94,76.28,76.318,104807,0
+VCRB.US,D,20241219,000000,76.03,76.18,75.76,76.01,213932,0
+VCRB.US,D,20241220,000000,76.23,76.4034,76.17,76.2,167072,0
+VCRB.US,D,20241223,000000,76.14,76.24,75.86,75.97,123866,0
+VCRB.US,D,20241224,000000,75.41,75.65,75.41,75.63,58495,0
+VCRB.US,D,20241226,000000,75.48,75.89,75.455,75.745,151022,0
+VCRB.US,D,20241227,000000,75.77,75.79,75.55,75.63,223809,0
+VCRB.US,D,20241230,000000,75.83,75.99,75.71,75.98,264696,0
+VCRB.US,D,20241231,000000,75.98,76.05,75.72,75.81,138862,0
+VCRB.US,D,20250102,000000,75.93,75.9812,75.69,75.81,99640,0
+VCRB.US,D,20250103,000000,75.85,75.878,75.67,75.68,105735,0
+VCRB.US,D,20250106,000000,75.71,75.71,75.54,75.57,120211,0
+VCRB.US,D,20250107,000000,75.49,75.54,75.2877,75.37,120131,0
+VCRB.US,D,20250108,000000,75.32,75.5,75.275,75.46,225530,0
+VCRB.US,D,20250110,000000,75.3,75.3,75.06,75.12,133463,0
+VCRB.US,D,20250113,000000,75,75.03,74.82,74.92,193903,0
+VCRB.US,D,20250114,000000,74.95,75.03,74.86,75,169166,0
+VCRB.US,D,20250115,000000,75.5,75.67,75.4714,75.63,941825,0
+VCRB.US,D,20250116,000000,75.5,75.94,75.45,75.87,263214,0
+VCRB.US,D,20250117,000000,75.8,75.92,75.74,75.8,135592,0
+VCRB.US,D,20250121,000000,75.8,76.08,75.8,76,102151,0
+VCRB.US,D,20250122,000000,76.1,76.1,75.898,75.97,103533,0
+VCRB.US,D,20250123,000000,75.65,75.91,75.65,75.84,111022,0
+VCRB.US,D,20250124,000000,75.76,76.07,75.7593,75.95,124161,0
+VCRB.US,D,20250127,000000,76.2,76.36,76.14,76.27,66657,0
+VCRB.US,D,20250128,000000,76.12,76.35,76.12,76.31,161179,0
+VCRB.US,D,20250129,000000,76.37,76.48,76.14,76.25,90352,0
+VCRB.US,D,20250130,000000,76.34,76.5,76.22,76.34,299719,0
+VCRB.US,D,20250131,000000,76.34,76.5,76.2,76.31,149326,0
+VCRB.US,D,20250203,000000,76.09,76.3016,75.94,76.03,628650,0
+VCRB.US,D,20250204,000000,75.78,76.21,75.78,76.19,225083,0
+VCRB.US,D,20250205,000000,76.48,76.77,76.395,76.55,161572,0
+VCRB.US,D,20250206,000000,76.41,76.56,76.38,76.53,126486,0
+VCRB.US,D,20250207,000000,76.26,76.3699,76.2,76.285,2855271,0
+VCRB.US,D,20250210,000000,76.26,76.4399,76.22,76.22,992214,0
+VCRB.US,D,20250211,000000,76.05,76.28,75.78,76.15,90066,0
+VCRB.US,D,20250212,000000,75.73,75.81,75.6,75.78,198656,0
+VCRB.US,D,20250213,000000,76.08,76.36,76.01,76.24,187054,0
+VCRB.US,D,20250214,000000,76.48,76.61,76.44,76.495,91800,0
+VCRB.US,D,20250218,000000,76.5,76.5,76.19,76.21,266189,0
+VCRB.US,D,20250219,000000,76.11,76.3499,76.1,76.3,133033,0
+VCRB.US,D,20250220,000000,76.3,76.4999,76.3,76.42,109996,0
+VCRB.US,D,20250221,000000,76.54,76.8067,76.47,76.75,115743,0
+VCRB.US,D,20250224,000000,76.67,76.915,76.64,76.85,142098,0
+VCRB.US,D,20250225,000000,76.76,77.3267,76.76,77.31,160225,0
+VCRB.US,D,20250226,000000,77.32,77.55,77.21,77.4915,102583,0
+VCRB.US,D,20250227,000000,77.37,77.4197,77.2,77.37,319563,0
+VCRB.US,D,20250228,000000,77.5,77.769,77.4,77.71,117211,0
+VCRB.US,D,20250303,000000,77.11,77.65,77.11,77.6,114345,0
+VCRB.US,D,20250304,000000,77.6,77.77,77.34,77.4,195826,0
+VCRB.US,D,20250305,000000,77.46,77.47,77.11,77.13,137482,0
+VCRB.US,D,20250306,000000,77.05,77.14,76.83,77.05,233874,0
+VCRB.US,D,20250307,000000,77.31,77.31,76.9,76.97,110585,0
+VCRB.US,D,20250310,000000,77.25,77.41,77.19,77.35,225465,0
+VCRB.US,D,20250311,000000,77.33,77.4173,76.97,77.06,138630,0
+VCRB.US,D,20250312,000000,76.94,77.04,76.86,76.92,123567,0
+VCRB.US,D,20250313,000000,76.8,77.11,76.71,77.1,176593,0
+VCRB.US,D,20250314,000000,77.04,77.04,76.91,76.91,343210,0
+VCRB.US,D,20250317,000000,77.06,77.21,76.95,77.065,312657,0
+VCRB.US,D,20250318,000000,76.85,77.229,76.85,77.17,330670,0
+VCRB.US,D,20250319,000000,77.02,77.43,76.96,77.4,956285,0
+VCRB.US,D,20250320,000000,77.68,77.72,77.43,77.505,655425,0
+VCRB.US,D,20250321,000000,77.43,77.54,77.36,77.38,566091,0
+VCRB.US,D,20250324,000000,77.2,77.29,77,77.06,583706,0
+VCRB.US,D,20250325,000000,76.99,77.17,76.99,77.1,579598,0
+VCRB.US,D,20250326,000000,77.07,77.07,76.9105,76.93,711203,0
+VCRB.US,D,20250327,000000,76.98,76.98,76.78,76.86,429229,0
+VCRB.US,D,20250328,000000,77.17,77.3,77.12,77.19,539038,0
+VCRB.US,D,20250331,000000,77.6,77.6,77.26,77.43,499699,0
+VCRB.US,D,20250401,000000,77.32,77.54,77.28,77.32,526647,0
+VCRB.US,D,20250402,000000,77.66,77.66,77.18,77.345,268204,0
+VCRB.US,D,20250403,000000,78,78.97,77.7,77.79,310473,0
+VCRB.US,D,20250404,000000,78.21,78.34,77.64,77.9,399178,0
+VCRB.US,D,20250407,000000,77.94,77.94,76.88,76.9,388316,0
+VCRB.US,D,20250408,000000,76.68,76.94,76.33,76.34,304019,0
+VCRB.US,D,20250409,000000,75.8,76.545,75.52,76.54,302168,0
+VCRB.US,D,20250410,000000,76.11,76.4,75.89,75.96,282715,0
+VCRB.US,D,20250411,000000,75.5,75.97,75.09,75.74,476660,0
+VCRB.US,D,20250414,000000,75.95,76.25,75.95,76.2,416683,0
+VCRB.US,D,20250415,000000,76.24,76.57,76.22,76.39,227191,0
+VCRB.US,D,20250416,000000,76.46,76.75,76.31,76.75,205448,0
+VCRB.US,D,20250417,000000,76.57,76.69,76.43,76.5,246191,0
+VCRB.US,D,20250421,000000,76.25,76.44,76,76.02,243646,0
+VCRB.US,D,20250422,000000,76.33,76.33,76.17,76.2,185773,0
+VCRB.US,D,20250423,000000,76.87,76.9398,76.28,76.28,180691,0
+VCRB.US,D,20250424,000000,76.63,76.87,76.57,76.82,376557,0
+VCRB.US,D,20250425,000000,77.03,77.1355,76.9,77.13,230162,0
+VCRB.US,D,20250428,000000,77.02,77.32,77.02,77.25,158525,0
+VCRB.US,D,20250429,000000,77.44,77.58,77.3054,77.5,347520,0
+VCRB.US,D,20250430,000000,77.33,77.53,77.33,77.51,505321,0
+VCRB.US,D,20250501,000000,77.2,77.21,76.7301,76.93,169934,0
+VCRB.US,D,20250502,000000,76.58,76.68,76.4214,76.52,149479,0
+VCRB.US,D,20250505,000000,76.53,76.71,76.27,76.41,268570,0
+VCRB.US,D,20250506,000000,76.34,76.613,76.3,76.61,1167191,0
+VCRB.US,D,20250507,000000,76.73,76.82,76.68,76.755,225304,0
+VCRB.US,D,20250508,000000,76.84,76.84,76.37,76.41,279725,0
+VCRB.US,D,20250509,000000,76.53,76.5765,76.35,76.37,235429,0
+VCRB.US,D,20250512,000000,76.26,76.3032,76.09,76.16,145386,0
+VCRB.US,D,20250513,000000,76.28,76.28,76.05,76.135,183970,0
+VCRB.US,D,20250514,000000,76.07,76.1199,75.87,75.9,233999,0
+VCRB.US,D,20250515,000000,76.13,76.32,76.03,76.3,182081,0
+VCRB.US,D,20250516,000000,76.6,76.6,76.3132,76.34,171321,0
+VCRB.US,D,20250519,000000,75.93,76.35,75.93,76.33,192907,0
+VCRB.US,D,20250520,000000,76.14,76.2599,76.03,76.21,246028,0
+VCRB.US,D,20250521,000000,75.92,76.05,75.7,75.76,200483,0
+VCRB.US,D,20250522,000000,75.63,75.96,75.58,75.96,487934,0
+VCRB.US,D,20250523,000000,76.13,76.13,75.96,76.06,214212,0
+VCRB.US,D,20250527,000000,76.27,76.47,76.19,76.39,273602,0
+VCRB.US,D,20250528,000000,76.41,76.41,76.165,76.28,275870,0
+VCRB.US,D,20250529,000000,76.48,76.607,76.41,76.55,255871,0
+VCRB.US,D,20250530,000000,76.57,76.68,76.49,76.67,230862,0
+VCRB.US,D,20250602,000000,76.25,76.315,76.105,76.25,151255,0
+VCRB.US,D,20250603,000000,76.32,76.36,76.11,76.17,252610,0
+VCRB.US,D,20250604,000000,76.42,76.7,76.39,76.64,203966,0
+VCRB.US,D,20250605,000000,76.72,76.7499,76.4811,76.52,131619,0
+VCRB.US,D,20250606,000000,76.28,76.28,76.09,76.11,158552,0
+VCRB.US,D,20250609,000000,76.08,76.2899,76.08,76.22,165489,0
+VCRB.US,D,20250610,000000,76.47,76.47,76.29,76.365,272393,0
+VCRB.US,D,20250611,000000,76.52,76.625,76.41,76.59,176111,0
+VCRB.US,D,20250612,000000,76.82,76.91,76.74,76.89,156946,0
+VCRB.US,D,20250613,000000,76.77,76.77,76.4635,76.61,170781,0
+VCRB.US,D,20250616,000000,76.58,76.69,76.46,76.465,219944,0
+VCRB.US,D,20250617,000000,76.6,76.79,76.5289,76.73,299754,0
+VCRB.US,D,20250618,000000,76.82,76.9099,76.6799,76.755,265070,0
+VCRB.US,D,20250620,000000,76.69,76.845,76.58,76.79,213698,0
+VCRB.US,D,20250623,000000,76.93,77.13,76.89,76.97,278516,0
+VCRB.US,D,20250624,000000,77.03,77.27,76.91,77.22,586022,0
+VCRB.US,D,20250625,000000,77.24,77.275,77.06,77.255,270903,0
+VCRB.US,D,20250626,000000,77.35,77.51,77.265,77.5,330742,0
+VCRB.US,D,20250627,000000,77.34,77.52,77.27,77.33,349418,0
+VCRB.US,D,20250630,000000,77.55,77.65,77.38,77.58,332310,0
+VCRB.US,D,20250701,000000,77.37,77.4,77.19,77.32,282497,0
+VCRB.US,D,20250702,000000,77.13,77.21,77.08,77.19,427316,0
+VCRB.US,D,20250703,000000,77.13,77.13,76.96,77.02,185172,0
+VCRB.US,D,20250707,000000,76.91,76.91,76.71,76.79,215697,0
+VCRB.US,D,20250708,000000,76.63,76.7,76.59,76.67,1480850,0
+VCRB.US,D,20250709,000000,76.82,77.04,76.8024,77.03,277658,0
+VCRB.US,D,20250710,000000,77.05,77.065,76.9133,77.055,303631,0
+VCRB.US,D,20250711,000000,76.85,76.85,76.7,76.76,423723,0
+VCRB.US,D,20250714,000000,76.72,76.81,76.65,76.72,279913,0
+VCRB.US,D,20250715,000000,76.79,76.79,76.5,76.52,292567,0
+VCRB.US,D,20250716,000000,76.64,76.7291,76.4399,76.655,273872,0
+VCRB.US,D,20250717,000000,76.69,76.765,76.625,76.685,206185,0
+VCRB.US,D,20250718,000000,76.87,76.87,76.7301,76.79,266558,0
+VCRB.US,D,20250721,000000,77.16,77.16,76.995,77.0289,355692,0
+VCRB.US,D,20250722,000000,77.06,77.225,77.045,77.19,317316,0
+VCRB.US,D,20250723,000000,77.04,77.06,76.95,76.9847,273706,0
+VCRB.US,D,20250724,000000,76.81,76.98,76.78,76.92,761389,0
+VCRB.US,D,20250725,000000,76.93,77.105,76.9,77.09,356874,0
+VCRB.US,D,20250728,000000,77.01,77.02,76.93,76.96,239908,0
+VCRB.US,D,20250729,000000,77.06,77.35,77.04,77.345,300546,0
+VCRB.US,D,20250730,000000,77.25,77.29,77.075,77.135,365898,0
+VCRB.US,D,20250731,000000,77.35,77.35,77.175,77.18,366884,0
+VCRB.US,D,20250801,000000,77.35,77.54,77.3,77.5147,778440,0
+VCRB.US,D,20250804,000000,77.54,77.62,77.46,77.61,295464,0
+VCRB.US,D,20250805,000000,77.71,77.71,77.5,77.63,519062,0
+VCRB.US,D,20250806,000000,77.55,77.63,77.29,77.6,437999,0
+VCRB.US,D,20250807,000000,77.59,77.675,77.51,77.55,292140,0
+VCRB.US,D,20250808,000000,77.45,77.45,77.36,77.385,236470,0
+VCRB.US,D,20250811,000000,77.48,77.515,77.405,77.43,262045,0
+VCRB.US,D,20250812,000000,77.37,77.46,77.29,77.46,775929,0
+VCRB.US,D,20250813,000000,77.68,77.77,77.66,77.73,697100,0
+VCRB.US,D,20250814,000000,77.64,77.64,77.48,77.52,317489,0
+VCRB.US,D,20250815,000000,77.51,77.53,77.37,77.42,277837,0
+VCRB.US,D,20250818,000000,77.52,77.52,77.2801,77.355,295633,0
+VCRB.US,D,20250819,000000,77.4,77.51,77.4,77.49,201216,0
+VCRB.US,D,20250820,000000,77.47,77.58,77.44,77.525,235783,0
+VCRB.US,D,20250821,000000,77.43,77.44,77.26,77.365,312270,0
+VCRB.US,D,20250822,000000,77.44,77.7779,77.44,77.73,212291,0
+VCRB.US,D,20250825,000000,77.65,77.70605,77.5803,77.655,213234,0
+VCRB.US,D,20250826,000000,77.62,77.74,77.57,77.735,745420,0
+VCRB.US,D,20250827,000000,77.62,77.79,77.55,77.77,155651,0
+VCRB.US,D,20250828,000000,77.79,77.9146,77.75,77.8822,192105,0
+VCRB.US,D,20250829,000000,77.8,77.855,77.72,77.7936,163596,0
+VCRB.US,D,20250902,000000,77.26,77.338,77.24,77.32,264142,0
+VCRB.US,D,20250903,000000,77.4,77.66,77.3602,77.59,398278,0
+VCRB.US,D,20250904,000000,77.79,77.91,77.67,77.91,320097,0
+VCRB.US,D,20250905,000000,78.26,78.335,78.22,78.24,246426,0
+VCRB.US,D,20250908,000000,78.34,78.5,78.34,78.49,241832,0
+VCRB.US,D,20250909,000000,78.52,78.52,78.2578,78.37,339383,0
+VCRB.US,D,20250910,000000,78.54,78.625,78.4346,78.53,234642,0
+VCRB.US,D,20250911,000000,78.66,78.775,78.595,78.69,1409954,0
+VCRB.US,D,20250912,000000,78.58,78.5881,78.4201,78.57,443073,0
+VCRB.US,D,20250915,000000,78.65,78.7599,78.65,78.72,275635,0
+VCRB.US,D,20250916,000000,78.765,78.7862,78.6628,78.75,279606,0
+VCRB.US,D,20250917,000000,78.84,78.94,78.585,78.6,279542,0
+VCRB.US,D,20250918,000000,78.38,78.48,78.28,78.423,288537,0
+VCRB.US,D,20250919,000000,78.45,78.45,78.335,78.425,210559,0
+VCRB.US,D,20250922,000000,78.39,78.39,78.2808,78.32,518069,0
+VCRB.US,D,20250923,000000,78.4,78.4988,78.325,78.475,770204,0
+VCRB.US,D,20250924,000000,78.41,78.41,78.305,78.325,521255,0
+VCRB.US,D,20250925,000000,78.21,78.258,78.085,78.21,472303,0
+VCRB.US,D,20250926,000000,78.23,78.355,78.165,78.241,391670,0
+VCRB.US,D,20250929,000000,78.35,78.4699,78.33,78.4259,301860,0
+VCRB.US,D,20250930,000000,78.47,78.575,78.38,78.41,255985,0
+VCRB.US,D,20251001,000000,78.33,78.39,78.225,78.325,370363,0
+VCRB.US,D,20251002,000000,78.34,78.43,78.265,78.41,334751,0
+VCRB.US,D,20251003,000000,78.54,78.54,78.22,78.3,245377,0
+VCRB.US,D,20251006,000000,78.14,78.27,78.1235,78.14,297396,0
+VCRB.US,D,20251007,000000,78.23,78.3399,78.175,78.27,214730,0
+VCRB.US,D,20251008,000000,78.35,78.4,78.2601,78.275,190450,0
+VCRB.US,D,20251009,000000,78.28,78.28,78.1407,78.195,221909,0
+VCRB.US,D,20251010,000000,78.4,78.5567,78.3395,78.4925,283507,0
+VCRB.US,D,20251013,000000,78.52,78.635,78.44,78.6252,195454,0
+VCRB.US,D,20251014,000000,78.57,78.745,78.54,78.735,264827,0
+VCRB.US,D,20251015,000000,78.8,78.865,78.655,78.72,261316,0
+VCRB.US,D,20251016,000000,78.71,78.9999,78.68,78.95,311485,0
+VCRB.US,D,20251017,000000,78.98,78.98,78.815,78.905,235640,0
+VCRB.US,D,20251020,000000,79.03,79.03,78.9445,79.01,208708,0
+VCRB.US,D,20251021,000000,79.16,79.1799,79.06,79.0919,275390,0
+VCRB.US,D,20251022,000000,79.03,79.1052,78.975,79.1,281586,0
+VCRB.US,D,20251023,000000,78.98,79.0383,78.925,78.9426,504252,0
+VCRB.US,D,20251024,000000,79.14,79.14,78.935,79.0248,316553,0
+VCRB.US,D,20251027,000000,78.99,79.09,78.9114,79.0726,371812,0
+VCRB.US,D,20251028,000000,79.06,79.1699,79.06,79.135,259345,0
+VCRB.US,D,20251029,000000,79.13,79.13,78.735,78.75,348529,0
+VCRB.US,D,20251030,000000,78.56,78.715,78.535,78.615,376026,0
+VCRB.US,D,20251031,000000,78.64,78.715,78.51,78.5583,517574,0
+VCRB.US,D,20251103,000000,78.24,78.245,78.12,78.2,332883,0
+VCRB.US,D,20251104,000000,78.31,78.335,78.2,78.23,3656420,0
+VCRB.US,D,20251105,000000,78.245,78.28,77.97,78,406825,0
+VCRB.US,D,20251106,000000,78.3,78.3599,78.22,78.31,315510,0
+VCRB.US,D,20251107,000000,78.3,78.39,78.22,78.27,244415,0
+VCRB.US,D,20251110,000000,78.25,78.315,78.19,78.23,257115,0
+VCRB.US,D,20251111,000000,78.48,78.5281,78.39,78.46,255252,0
+VCRB.US,D,20251112,000000,78.46,78.505,78.4,78.43,280436,0
+VCRB.US,D,20251113,000000,78.35,78.365,78.22,78.23,218506,0
+VCRB.US,D,20251114,000000,78.35,78.355,78.08,78.115,290721,0
+VCRB.US,D,20251117,000000,78.15,78.21,78.09,78.165,313016,0
+VCRB.US,D,20251118,000000,78.35,78.3555,78.145,78.23,289970,0
+VCRB.US,D,20251119,000000,78.35,78.3501,78.155,78.175,265279,0
+VCRB.US,D,20251120,000000,78.32,78.3563,78.2537,78.305,245348,0
+VCRB.US,D,20251121,000000,78.51,78.51,78.3645,78.48,255410,0
+VCRB.US,D,20251124,000000,78.53,78.629,78.51,78.615,244756,0
+VCRB.US,D,20251125,000000,78.74,78.86,78.7,78.78,392583,0
+VCRB.US,D,20251126,000000,78.7,78.89,78.6701,78.89,436436,0
+VCRB.US,D,20251128,000000,78.82,78.885,78.7238,78.7742,257320,0
+VCRB.US,D,20251201,000000,78.22,78.23,78.145,78.195,276658,0
+VCRB.US,D,20251202,000000,78.23,78.2999,78.165,78.27,329704,0
+VCRB.US,D,20251203,000000,78.39,78.4399,78.28,78.411,360052,0
+VCRB.US,D,20251204,000000,78.39,78.39,78.2232,78.28,278159,0
+VCRB.US,D,20251205,000000,78.3,78.3,78.1201,78.1587,316704,0
+VCRB.US,D,20251208,000000,78.19,78.19,77.95,78.04,277139,0
+VCRB.US,D,20251209,000000,78.17,78.17,77.965,77.99,368790,0
+VCRB.US,D,20251210,000000,77.94,78.25,77.94,78.2417,388718,0
+VCRB.US,D,20251211,000000,78.39,78.39,78.205,78.225,283176,0
+VCRB.US,D,20251212,000000,78.04,78.0699,77.965,78.015,289052,0
+VCRB.US,D,20251215,000000,78.17,78.195,78.03,78.075,461985,0
+VCRB.US,D,20251216,000000,78.08,78.24,78.0633,78.24,396581,0
+VCRB.US,D,20251217,000000,78.19,78.245,78.145,78.2111,323430,0
+VCRB.US,D,20251218,000000,77.99,77.99667,77.875,77.96,251195,0
+VCRB.US,D,20251219,000000,77.92,77.94,77.8236,77.865,381057,0
+VCRB.US,D,20251222,000000,77.93,77.95,77.8,77.835,320046,0
+VCRB.US,D,20251223,000000,77.71,77.84,77.6637,77.84,397528,0
+VCRB.US,D,20251224,000000,77.93,78,77.8634,77.995,163665,0
+VCRB.US,D,20251226,000000,78.06,78.1599,77.94,78.02,221164,0
+VCRB.US,D,20251229,000000,78.12,78.12,78.01,78.11,260114,0
+VCRB.US,D,20251230,000000,78.08,78.1,77.975,78.07,337428,0
+VCRB.US,D,20251231,000000,78.05,78.0664,77.89,77.895,282016,0
+VCRB.US,D,20260102,000000,77.97,77.985,77.8437,77.87,294814,0
+VCRB.US,D,20260105,000000,77.88,78.0497,77.88,78.04,785487,0
+VCRB.US,D,20260106,000000,78.04,78.0843,77.855,78.0259,590798,0
+VCRB.US,D,20260107,000000,78.14,78.1699,78.05,78.11,416560,0
+VCRB.US,D,20260108,000000,77.99,78.02,77.93,77.95,830502,0
+VCRB.US,D,20260109,000000,77.95,78.155,77.95,78.1308,486542,0
+VCRB.US,D,20260112,000000,78.11,78.17,78.055,78.13,478326,0
+VCRB.US,D,20260113,000000,78.21,78.21,78.0842,78.165,501986,0
+VCRB.US,D,20260114,000000,78.23,78.33,78.21,78.305,482164,0
+VCRB.US,D,20260115,000000,78.4,78.4,78.235,78.24,540877,0
+VCRB.US,D,20260116,000000,78.17,78.2,78.05,78.065,405986,0
+VCRB.US,D,20260120,000000,77.87,77.905,77.77,77.8,392952,0
+VCRB.US,D,20260121,000000,77.95,78.0363,77.855,78.02,336583,0
+VCRB.US,D,20260122,000000,78.01,78.15,77.935,78.1347,2427251,0
+VCRB.US,D,20260123,000000,78.12,78.165,78.015,78.165,384586,0
+VCRB.US,D,20260126,000000,78.25,78.275,78.21,78.245,793897,0
+VCRB.US,D,20260127,000000,78.25,78.295,78.1846,78.185,299099,0
+VCRB.US,D,20260128,000000,78.17,78.1899,78.065,78.1653,503142,0
+VCRB.US,D,20260129,000000,78.11,78.34,78.085,78.285,5649139,0
+VCRB.US,D,20260130,000000,78.19,78.23,78.16,78.1877,450756,0
+VCRB.US,D,20260202,000000,78,78,77.79,77.805,1264388,0
+VCRB.US,D,20260203,000000,77.81,77.87,77.76,77.86,429762,0
+VCRB.US,D,20260204,000000,77.85,77.897,77.795,77.835,394693,0
+VCRB.US,D,20260205,000000,77.92,78.135,77.915,78.13,371288,0
+VCRB.US,D,20260206,000000,78.16,78.16,78.041,78.136,316631,0
+VCRB.US,D,20260209,000000,78.1,78.195,78.05,78.19,917214,0
+VCRB.US,D,20260210,000000,78.43,78.43,78.335,78.38,701041,0
+VCRB.US,D,20260211,000000,78.32,78.38,78.235,78.28,654986,0
+VCRB.US,D,20260212,000000,78.44,78.6185,78.385,78.61,407123,0
+VCRB.US,D,20260213,000000,78.81,78.845,78.755,78.81,317901,0
+VCRB.US,D,20260217,000000,78.91,78.91,78.76,78.8,418101,0
+VCRB.US,D,20260218,000000,78.71,78.7865,78.7,78.71,465984,0
diff --git a/daily/us/nasdaq etfs/vgit.us.txt b/daily/us/nasdaq etfs/vgit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b7ee5b46988f1e2a98599e63605f7b241b819de
--- /dev/null
+++ b/daily/us/nasdaq etfs/vgit.us.txt	
@@ -0,0 +1,4080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGIT.US,D,20091123,000000,48.8694,48.902,48.8694,48.8932,1824.5238176263,0
+VGIT.US,D,20091124,000000,48.9477,48.9477,48.9477,48.9477,336.04338012695,0
+VGIT.US,D,20091125,000000,49.1706,49.1706,49.0627,49.0627,12354.892200884,0
+VGIT.US,D,20091127,000000,49.3489,49.3667,49.3489,49.3667,913.27104809273,0
+VGIT.US,D,20091130,000000,49.2906,49.3342,49.2906,49.3252,18315.877925838,0
+VGIT.US,D,20091201,000000,49.3083,49.3083,49.2767,49.2767,964.73715135542,0
+VGIT.US,D,20091202,000000,49.2023,49.2023,49.1796,49.1796,4559.2912655061,0
+VGIT.US,D,20091203,000000,49.0627,49.0627,49.0627,49.0627,1202.8940213552,0
+VGIT.US,D,20091204,000000,48.7504,48.7922,48.7504,48.7922,3310.985976566,0
+VGIT.US,D,20091207,000000,48.8932,48.9567,48.8932,48.9567,4593.6020010144,0
+VGIT.US,D,20091208,000000,49.1142,49.1142,49.0893,49.0893,1337.1095455502,0
+VGIT.US,D,20091209,000000,49.1142,49.1142,49.0378,49.0378,913.27104809273,0
+VGIT.US,D,20091210,000000,48.902,48.902,48.902,48.902,204.85527377108,0
+VGIT.US,D,20091211,000000,48.7238,48.8177,48.7238,48.8177,2226.161250931,0
+VGIT.US,D,20091214,000000,48.7772,48.7922,48.7682,48.7922,2709.5389658883,0
+VGIT.US,D,20091215,000000,48.5483,48.6227,48.5483,48.6227,1447.1057270331,0
+VGIT.US,D,20091216,000000,48.7238,48.7238,48.6157,48.6157,1707.4636611855,0
+VGIT.US,D,20091218,000000,48.8346,48.8346,48.7842,48.7842,4998.2668521583,0
+VGIT.US,D,20091221,000000,48.4781,48.4781,48.4611,48.4781,798.22917021144,0
+VGIT.US,D,20091222,000000,48.3442,48.3511,48.3362,48.3362,5156.7017190651,0
+VGIT.US,D,20091223,000000,48.3362,48.3442,48.3362,48.3442,1105.0075112282,0
+VGIT.US,D,20091224,000000,48.1321,48.1321,48.0706,48.0706,384.48206555064,0
+VGIT.US,D,20091228,000000,48.0242,48.0242,47.9558,47.9715,1614.6228474567,0
+VGIT.US,D,20091229,000000,47.9953,48.0032,47.9953,48.0032,436.957308093,0
+VGIT.US,D,20091230,000000,48.038,48.0548,48.038,48.0548,4470.487008896,0
+VGIT.US,D,20091231,000000,47.8895,47.8895,47.7992,47.7992,1791.2222213973,0
+VGIT.US,D,20100104,000000,47.9637,48.038,47.9637,47.9715,3585.4718606338,0
+VGIT.US,D,20100105,000000,48.1916,48.2154,48.1916,48.2154,1224.0859462282,0
+VGIT.US,D,20100106,000000,48.1043,48.1043,48.1043,48.1043,136.23380275417,0
+VGIT.US,D,20100107,000000,48.1391,48.1391,48.1132,48.1132,63888.607795305,0
+VGIT.US,D,20100108,000000,48.1549,48.1736,48.1321,48.1736,3463.3660077947,0
+VGIT.US,D,20100111,000000,48.1916,48.2015,48.1916,48.1916,3919.4969622013,0
+VGIT.US,D,20100112,000000,48.3827,48.4066,48.3749,48.3827,2167.6311727107,0
+VGIT.US,D,20100113,000000,48.3362,48.3511,48.2639,48.2639,12733.319430756,0
+VGIT.US,D,20100114,000000,48.367,48.4066,48.3262,48.3897,66525.488733058,0
+VGIT.US,D,20100115,000000,48.5334,48.5423,48.5334,48.5334,3759.0438167353,0
+VGIT.US,D,20100119,000000,48.4781,48.4781,48.4304,48.4611,3837.7566805488,0
+VGIT.US,D,20100120,000000,48.5483,48.5483,48.5334,48.5334,932.44469440627,0
+VGIT.US,D,20100121,000000,48.4928,48.7168,48.4928,48.7168,37340.171625997,0
+VGIT.US,D,20100122,000000,48.6989,48.7238,48.6911,48.7238,4918.5448490653,0
+VGIT.US,D,20100125,000000,48.6582,48.7168,48.6582,48.6841,6676.4654742338,0
+VGIT.US,D,20100126,000000,48.7682,48.7682,48.6989,48.6989,389.52776194896,0
+VGIT.US,D,20100127,000000,48.7922,48.8089,48.7425,48.7425,12140.954673595,0
+VGIT.US,D,20100128,000000,48.6582,48.6582,48.6157,48.6582,6452.4365541492,0
+VGIT.US,D,20100129,000000,48.4711,48.7238,48.4711,48.7238,1852.7797174566,0
+VGIT.US,D,20100201,000000,48.6681,48.6681,48.6227,48.6227,1275.5520494909,0
+VGIT.US,D,20100202,000000,48.6493,48.6493,48.6406,48.6406,896.1156803385,0
+VGIT.US,D,20100203,000000,48.5909,48.5909,48.5334,48.5423,9217.4781804188,0
+VGIT.US,D,20100204,000000,48.6841,48.7922,48.6841,48.7168,645.8491389827,0
+VGIT.US,D,20100205,000000,48.8267,48.9803,48.8267,48.9318,3222.1817199558,0
+VGIT.US,D,20100208,000000,48.8932,48.8932,48.8605,48.8605,1641.8696080076,0
+VGIT.US,D,20100209,000000,48.8932,48.8932,48.7425,48.7593,9199.3136733849,0
+VGIT.US,D,20100210,000000,48.7772,48.7772,48.6067,48.6067,1071.7059149994,0
+VGIT.US,D,20100211,000000,48.5423,48.5909,48.5423,48.5909,5708.7009050394,0
+VGIT.US,D,20100212,000000,48.7425,48.7425,48.6911,48.7238,1319.9541777959,0
+VGIT.US,D,20100216,000000,48.6406,48.7922,48.6406,48.7922,10115.612139316,0
+VGIT.US,D,20100217,000000,48.7078,48.7078,48.583,48.583,97447.534540414,0
+VGIT.US,D,20100218,000000,48.5741,48.5741,48.4541,48.4611,30022.902709179,0
+VGIT.US,D,20100219,000000,48.3976,48.4541,48.3976,48.4541,801.25658805042,0
+VGIT.US,D,20100223,000000,48.5334,48.7593,48.5334,48.7327,4490.6697944892,0
+VGIT.US,D,20100224,000000,48.6989,49.0112,48.6911,48.7078,32962.52543083,0
+VGIT.US,D,20100225,000000,48.8694,49.4689,48.8267,48.8793,9323.4378047832,0
+VGIT.US,D,20100226,000000,49.2173,49.2173,48.8177,48.8932,3451.2563364388,0
+VGIT.US,D,20100301,000000,48.8426,49.0457,48.8426,49.0191,4230.3118603367,0
+VGIT.US,D,20100302,000000,48.8932,48.91,48.8932,48.91,510.6244755082,0
+VGIT.US,D,20100303,000000,48.9477,48.9972,48.7842,48.9972,5503.8456312683,0
+VGIT.US,D,20100304,000000,48.9567,48.9892,48.7772,48.9892,9358.7576795713,0
+VGIT.US,D,20100305,000000,48.8089,48.8267,48.7238,48.8267,637.77602474543,0
+VGIT.US,D,20100308,000000,48.7238,48.8089,48.6406,48.6406,4998.2668521583,0
+VGIT.US,D,20100309,000000,48.8177,48.8346,48.8177,48.8177,1342.1552419484,0
+VGIT.US,D,20100310,000000,48.7842,48.7842,48.7425,48.7772,1119.1354611435,0
+VGIT.US,D,20100311,000000,48.6493,48.6493,48.5334,48.5661,1707.4636611855,0
+VGIT.US,D,20100312,000000,48.583,48.8605,48.583,48.7504,8386.9565532582,0
+VGIT.US,D,20100315,000000,48.583,48.583,48.5334,48.5334,2740.8222835579,0
+VGIT.US,D,20100316,000000,48.8089,48.8089,48.8002,48.8002,336.04338012695,0
+VGIT.US,D,20100317,000000,48.7504,48.7504,48.7504,48.7504,204.85527377108,0
+VGIT.US,D,20100318,000000,48.8694,48.8694,48.7842,48.7842,9719.0204024101,0
+VGIT.US,D,20100319,000000,48.7682,48.7682,48.7682,48.7682,436.957308093,0
+VGIT.US,D,20100322,000000,48.8267,48.8426,48.6771,48.7327,4245.4489495316,0
+VGIT.US,D,20100323,000000,48.902,48.9168,48.8426,48.8694,38131.336821251,0
+VGIT.US,D,20100324,000000,48.6227,48.6681,48.5741,48.5741,1530.864287245,0
+VGIT.US,D,20100325,000000,48.3976,48.3976,48.3106,48.3262,3717.6691062693,0
+VGIT.US,D,20100326,000000,48.3262,48.4541,48.2154,48.4372,11855.368257451,0
+VGIT.US,D,20100329,000000,48.3897,48.4304,48.3897,48.4304,859.78666627073,0
+VGIT.US,D,20100330,000000,48.4372,48.4541,48.4372,48.4541,1659.0249757618,0
+VGIT.US,D,20100331,000000,48.9743,48.9972,48.4452,48.4849,6008.4152710984,0
+VGIT.US,D,20100401,000000,48.5027,48.5027,48.4156,48.4156,999.04788686387,0
+VGIT.US,D,20100405,000000,48.2084,48.2084,48.0242,48.1043,2990.079685634,0
+VGIT.US,D,20100406,000000,48.0956,48.1221,48.0956,48.1221,3520.8869467354,0
+VGIT.US,D,20100407,000000,48.1836,48.2312,48.1836,48.2154,2938.6135823713,0
+VGIT.US,D,20100408,000000,48.3511,48.3591,48.3193,48.3591,1333.0729884315,0
+VGIT.US,D,20100409,000000,48.3006,48.3362,48.1648,48.3362,1193.8117678383,0
+VGIT.US,D,20100412,000000,48.4304,48.4849,48.4226,48.4849,4862.0330494042,0
+VGIT.US,D,20100413,000000,48.5176,48.5483,48.4711,48.4711,9000.5132352918,0
+VGIT.US,D,20100414,000000,48.3749,48.5334,48.3749,48.5176,5329.2645358869,0
+VGIT.US,D,20100415,000000,48.4928,48.5334,48.4372,48.5334,3757.0255381759,0
+VGIT.US,D,20100416,000000,48.6157,48.8089,48.6157,48.7504,4307.006445591,0
+VGIT.US,D,20100419,000000,48.7078,48.7078,48.6582,48.6582,11192.363750715,0
+VGIT.US,D,20100420,000000,48.6227,48.6227,48.5563,48.6157,2155.5215013549,0
+VGIT.US,D,20100422,000000,48.8002,48.8346,48.6493,48.6493,7631.1112327926,0
+VGIT.US,D,20100423,000000,48.5513,48.5513,48.5206,48.5206,287.60469470323,0
+VGIT.US,D,20100426,000000,48.6157,48.6157,48.4372,48.4372,4817.6309210991,0
+VGIT.US,D,20100427,000000,48.5987,48.6316,48.5741,48.6316,1023.2672295757,0
+VGIT.US,D,20100428,000000,48.7922,48.8089,48.6681,48.6681,931.43555512663,0
+VGIT.US,D,20100429,000000,48.7327,48.9168,48.6911,48.8346,1464.2610947874,0
+VGIT.US,D,20100430,000000,48.7772,48.902,48.7772,48.8267,5279.8167111837,0
+VGIT.US,D,20100503,000000,48.8177,48.8346,48.7682,48.8002,7059.9384005047,0
+VGIT.US,D,20100504,000000,49.0457,49.0457,48.8516,49.0112,7108.3770859285,0
+VGIT.US,D,20100505,000000,49.0288,49.2113,49.0288,49.1796,2804.3980581765,0
+VGIT.US,D,20100506,000000,49.2271,49.8494,49.1796,49.8494,6814.7175555472,0
+VGIT.US,D,20100507,000000,49.5977,49.5977,49.5513,49.5837,1654.9884186432,0
+VGIT.US,D,20100510,000000,49.2767,49.3153,49.2023,49.2538,3258.5107340236,0
+VGIT.US,D,20100511,000000,49.3083,49.3083,49.0288,49.2448,9429.3974291477,0
+VGIT.US,D,20100512,000000,49.1616,49.1616,49.0547,49.0547,1102.9892326689,0
+VGIT.US,D,20100513,000000,49.0726,49.2448,49.0726,49.2448,2709.5389658883,0
+VGIT.US,D,20100514,000000,49.4044,49.5513,49.4044,49.4302,4118.2974002945,0
+VGIT.US,D,20100517,000000,49.4967,49.5907,49.4302,49.4302,3363.4612191083,0
+VGIT.US,D,20100518,000000,49.4381,49.6334,49.3747,49.6334,3155.5785274984,0
+VGIT.US,D,20100519,000000,49.666,49.7138,49.6156,49.6581,5531.0923918191,0
+VGIT.US,D,20100520,000000,49.9078,50.1408,49.7712,49.9168,23144.609379012,0
+VGIT.US,D,20100521,000000,50.2111,50.2111,49.9248,49.9574,52883.943950608,0
+VGIT.US,D,20100524,000000,49.9881,50.0368,49.8842,49.9248,2836.6905151256,0
+VGIT.US,D,20100525,000000,50.2189,50.2359,49.8494,49.8494,58914.560285859,0
+VGIT.US,D,20100526,000000,49.9337,49.9813,49.6404,49.9813,7416.1645662249,0
+VGIT.US,D,20100527,000000,49.4302,49.7305,49.4302,49.4868,11276.122310926,0
+VGIT.US,D,20100528,000000,49.6908,53.058,49.4868,49.5055,6016.4883853359,0
+VGIT.US,D,20100601,000000,49.8633,49.8633,49.6829,49.7453,12752.49307707,0
+VGIT.US,D,20100602,000000,49.7453,49.7453,49.5907,49.5907,6713.8036275812,0
+VGIT.US,D,20100603,000000,49.3667,49.5749,49.3489,49.5233,12368.011011519,0
+VGIT.US,D,20100604,000000,49.7305,49.9574,49.7305,49.9574,3553.1794036845,0
+VGIT.US,D,20100607,000000,49.9337,49.9574,49.8842,49.9406,8330.4447535973,0
+VGIT.US,D,20100608,000000,49.9078,50.0119,49.8842,49.9743,43901.59522235,0
+VGIT.US,D,20100609,000000,49.8703,49.9881,49.8703,49.9881,1107.0257897875,0
+VGIT.US,D,20100610,000000,49.8633,49.8633,49.7068,49.7068,4173.8000606757,0
+VGIT.US,D,20100611,000000,49.8226,49.9078,49.7622,49.9078,1138.3091074569,0
+VGIT.US,D,20100614,000000,49.7532,49.8564,49.7393,49.8494,3356.3972441507,0
+VGIT.US,D,20100615,000000,49.8494,49.8753,49.7453,49.7453,3400.7993724559,0
+VGIT.US,D,20100616,000000,49.8494,49.8753,49.7068,49.7068,6511.9757716491,0
+VGIT.US,D,20100617,000000,50.0198,50.0368,49.9813,50.0029,4308.0155848707,0
+VGIT.US,D,20100618,000000,49.9574,49.9653,49.9406,49.9406,6281.8920158865,0
+VGIT.US,D,20100621,000000,49.7791,49.9248,49.7068,49.9248,23419.095263081,0
+VGIT.US,D,20100622,000000,49.9337,50.116,49.9337,50.116,5552.284316692,0
+VGIT.US,D,20100623,000000,50.1496,50.2528,50.1496,50.2448,4807.5395283025,0
+VGIT.US,D,20100624,000000,50.3152,50.339,50.2269,50.2359,8110.4523906313,0
+VGIT.US,D,20100625,000000,50.3251,50.3251,50.2528,50.3023,1313.899342118,0
+VGIT.US,D,20100628,000000,50.3251,50.4837,50.3251,50.4758,9085.2809347833,0
+VGIT.US,D,20100629,000000,50.6332,50.6579,50.5422,50.6332,11833.1671933,0
+VGIT.US,D,20100630,000000,50.5906,50.5906,50.3885,50.5659,32337.86821672,0
+VGIT.US,D,20100701,000000,50.5836,50.7105,50.5768,50.5836,5488.7085420734,0
+VGIT.US,D,20100702,000000,50.5013,50.5342,50.4104,50.4934,10464.774330079,0
+VGIT.US,D,20100706,000000,50.5013,50.6154,50.5013,50.5995,9988.4605900796,0
+VGIT.US,D,20100707,000000,50.6579,50.6579,50.4509,50.56,12628.368945671,0
+VGIT.US,D,20100708,000000,50.4359,50.5013,50.4359,50.5013,3985.0910153792,0
+VGIT.US,D,20100709,000000,50.428,50.428,50.331,50.4104,7740.0982749958,0
+VGIT.US,D,20100712,000000,50.4659,50.4659,50.4419,50.4419,3335.205319278,0
+VGIT.US,D,20100713,000000,50.3835,50.3835,50.2023,50.2785,8743.1827189784,0
+VGIT.US,D,20100714,000000,50.2933,50.4837,50.2607,50.4837,1703.4271040669,0
+VGIT.US,D,20100715,000000,50.5422,50.6927,50.5422,50.6579,7215.3458495725,0
+VGIT.US,D,20100716,000000,50.6512,50.8394,50.6512,50.7998,3824.6378699133,0
+VGIT.US,D,20100719,000000,50.7909,50.8234,50.7364,50.7441,10083.319682367,0
+VGIT.US,D,20100720,000000,50.8165,50.8632,50.7105,50.7185,5392.8403105057,0
+VGIT.US,D,20100721,000000,50.8394,50.9494,50.8165,50.9494,3652.0750530913,0
+VGIT.US,D,20100722,000000,50.8078,50.8324,50.7909,50.8324,4622.8670401246,0
+VGIT.US,D,20100723,000000,50.8165,50.8165,50.7185,50.7185,6936.8234083862,0
+VGIT.US,D,20100726,000000,50.6739,50.6739,50.551,50.6422,4072.8861327097,0
+VGIT.US,D,20100727,000000,50.5916,50.5916,50.5342,50.5422,6551.3322035559,0
+VGIT.US,D,20100728,000000,50.7364,50.7364,50.7364,50.7364,537.87123605904,0
+VGIT.US,D,20100729,000000,50.8482,50.8711,50.8078,50.8711,3417.9547402101,0
+VGIT.US,D,20100730,000000,50.8552,50.985,50.8552,50.8949,6027.588917412,0
+VGIT.US,D,20100802,000000,50.9107,50.9325,50.8859,50.8859,10610.09038635,0
+VGIT.US,D,20100803,000000,51.0287,51.0613,50.9939,51.0613,2598.5336451258,0
+VGIT.US,D,20100804,000000,51.0366,51.0366,50.8324,50.9325,8222.4668506736,0
+VGIT.US,D,20100805,000000,50.9494,51.0703,50.9405,51.0703,6210.2431270306,0
+VGIT.US,D,20100806,000000,51.1317,51.2782,51.1317,51.2782,13454.854015714,0
+VGIT.US,D,20100809,000000,51.2408,51.2566,51.2089,51.2328,9825.9891660541,0
+VGIT.US,D,20100810,000000,51.2089,51.3994,51.0525,51.3994,5672.3718909715,0
+VGIT.US,D,20100811,000000,51.5032,51.5281,51.3904,51.5281,7888.441749106,0
+VGIT.US,D,20100812,000000,51.5112,51.5112,51.4408,51.4488,2986.0431285153,0
+VGIT.US,D,20100813,000000,51.4933,51.536,51.413,51.536,5731.9111084716,0
+VGIT.US,D,20100816,000000,51.752,51.7888,51.6865,51.7698,4391.7741450824,0
+VGIT.US,D,20100817,000000,51.6628,51.6628,51.5558,51.6202,2906.3211254222,0
+VGIT.US,D,20100818,000000,51.7054,51.7054,51.4845,51.4845,2766.0507655494,0
+VGIT.US,D,20100819,000000,51.4658,51.7431,51.4658,51.7194,2709.5389658883,0
+VGIT.US,D,20100820,000000,51.7054,51.7054,51.5638,51.5795,11810.966129147,0
+VGIT.US,D,20100823,000000,52.1216,52.2028,52.0711,52.1633,4081.9683862266,0
+VGIT.US,D,20100824,000000,52.2524,52.4348,52.2524,52.4278,4379.6644737264,0
+VGIT.US,D,20100825,000000,52.517,52.517,52.1722,52.2604,14471.057270331,0
+VGIT.US,D,20100826,000000,52.2931,52.3279,52.2772,52.3189,9151.8841272409,0
+VGIT.US,D,20100827,000000,52.2604,52.2604,51.9135,51.9363,15626.521745543,0
+VGIT.US,D,20100830,000000,52.1049,52.3376,52.1049,52.3376,4171.7817821164,0
+VGIT.US,D,20100831,000000,52.3654,52.3654,52.312,52.3485,896.1156803385,0
+VGIT.US,D,20100901,000000,52.1544,52.2604,52.0007,52.1544,6855.0831267336,0
+VGIT.US,D,20100902,000000,52.079,52.0879,52.0453,52.0553,4826.713174616,0
+VGIT.US,D,20100903,000000,51.8214,51.9135,51.7598,51.8651,10791.735456689,0
+VGIT.US,D,20100907,000000,51.9533,52.1286,51.9533,52.1286,6761.2331737253,0
+VGIT.US,D,20100908,000000,52.0393,52.0393,51.8651,52.0146,5457.4252244039,0
+VGIT.US,D,20100909,000000,51.8838,51.8898,51.6371,51.6628,17016.106533635,0
+VGIT.US,D,20100910,000000,51.6628,51.6628,51.5795,51.6033,3535.0148966507,0
+VGIT.US,D,20100913,000000,51.5855,51.8115,51.5855,51.7967,11498.132952451,0
+VGIT.US,D,20100914,000000,51.8392,51.9533,51.8392,51.9533,2795.3158046595,0
+VGIT.US,D,20100915,000000,52.0146,52.0879,51.9363,51.971,1994.0592166091,0
+VGIT.US,D,20100916,000000,51.9274,51.9274,51.7598,51.8898,5051.7512339804,0
+VGIT.US,D,20100917,000000,51.8651,51.9779,51.8651,51.9135,3429.0552722863,0
+VGIT.US,D,20100920,000000,51.9939,52.0453,51.8898,52.0453,10013.689072071,0
+VGIT.US,D,20100921,000000,52.1374,52.3279,51.9779,52.3279,20358.37582787,0
+VGIT.US,D,20100922,000000,52.3279,52.4348,52.2851,52.2851,13017.896707621,0
+VGIT.US,D,20100923,000000,52.4189,52.4904,52.2931,52.3932,10250.836802791,0
+VGIT.US,D,20100924,000000,52.2436,52.2931,52.188,52.188,3090.9936135999,0
+VGIT.US,D,20100927,000000,52.2851,52.4904,52.2851,52.3804,4351.408573896,0
+VGIT.US,D,20100928,000000,52.5081,52.6111,52.4537,52.5963,5652.1891053784,0
+VGIT.US,D,20100929,000000,52.4724,52.517,52.4724,52.517,1234.1773390247,0
+VGIT.US,D,20100930,000000,52.2931,52.4437,52.2178,52.4437,3475.4756791508,0
+VGIT.US,D,20101001,000000,52.4814,52.4814,52.3634,52.4724,6882.3298872845,0
+VGIT.US,D,20101004,000000,52.4348,52.5328,52.4348,52.4904,4033.5297008029,0
+VGIT.US,D,20101005,000000,52.628,52.628,52.5328,52.5666,5666.3170552937,0
+VGIT.US,D,20101006,000000,52.7608,52.8015,52.7608,52.8015,1011.1575582198,0
+VGIT.US,D,20101007,000000,52.852,52.852,52.8173,52.835,1227.1133640672,0
+VGIT.US,D,20101008,000000,52.957,52.957,52.8855,52.9135,2111.1193730498,0
+VGIT.US,D,20101011,000000,52.8955,52.957,52.835,52.957,2326.0660396175,0
+VGIT.US,D,20101012,000000,52.9372,52.9372,52.7678,52.8015,2238.270922287,0
+VGIT.US,D,20101013,000000,52.7213,52.7836,52.6984,52.7836,5210.1861008871,0
+VGIT.US,D,20101014,000000,52.6824,52.6894,52.5804,52.5804,1898.1909850414,0
+VGIT.US,D,20101015,000000,52.644,52.6598,52.517,52.517,10948.152045037,0
+VGIT.US,D,20101018,000000,52.636,52.7678,52.5874,52.6764,146131.44080908,0
+VGIT.US,D,20101019,000000,52.6042,52.852,52.6042,52.852,19481.433793845,0
+VGIT.US,D,20101020,000000,52.7925,52.7925,52.6984,52.7678,1875.9899208889,0
+VGIT.US,D,20101021,000000,52.7767,52.7767,52.73,52.73,2496.61057788,0
+VGIT.US,D,20101022,000000,52.644,52.6984,52.644,52.6984,1023.2672295757,0
+VGIT.US,D,20101025,000000,52.8173,52.8173,52.651,52.651,2676.2373696596,0
+VGIT.US,D,20101026,000000,52.5498,52.5498,52.4537,52.4814,5462.4709208022,0
+VGIT.US,D,20101027,000000,52.31,52.3874,52.1544,52.1633,19631.795546515,0
+VGIT.US,D,20101028,000000,52.3279,52.5408,52.3279,52.5408,2238.270922287,0
+VGIT.US,D,20101029,000000,52.525,52.6052,52.4537,52.5676,4675.342282667,0
+VGIT.US,D,20101101,000000,52.6894,52.6894,52.4537,52.5001,4570.3917975823,0
+VGIT.US,D,20101102,000000,52.5874,52.6666,52.5666,52.6598,3251.4467590661,0
+VGIT.US,D,20101103,000000,52.73,52.73,52.6111,52.6111,4993.2211557601,0
+VGIT.US,D,20101104,000000,52.8769,53.058,52.8769,53.0065,8233.5673827498,0
+VGIT.US,D,20101105,000000,52.9045,52.9293,52.8015,52.8272,5964.0131427935,0
+VGIT.US,D,20101108,000000,52.7925,52.845,52.7925,52.835,4392.7832843621,0
+VGIT.US,D,20101109,000000,52.835,52.835,52.5001,52.5328,6582.6155212253,0
+VGIT.US,D,20101110,000000,52.411,52.636,52.31,52.636,5728.8836906325,0
+VGIT.US,D,20101111,000000,52.5081,52.5874,52.4447,52.4447,1756.9114858888,0
+VGIT.US,D,20101112,000000,52.4634,52.4634,52.3279,52.3279,959.69145495711,0
+VGIT.US,D,20101115,000000,52.0711,52.0711,51.7888,51.7888,7684.5956146146,0
+VGIT.US,D,20101116,000000,51.8898,51.9533,51.7124,51.9533,9005.5589316901,0
+VGIT.US,D,20101117,000000,52.0007,52.1454,51.9939,51.9939,2841.7362115239,0
+VGIT.US,D,20101118,000000,51.7788,51.9204,51.7788,51.9204,11517.306598765,0
+VGIT.US,D,20101119,000000,51.7598,51.9204,51.7598,51.7788,12326.636301052,0
+VGIT.US,D,20101122,000000,51.9631,51.9849,51.9533,51.9631,983.91079766897,0
+VGIT.US,D,20101123,000000,52.2347,52.2347,52.1374,52.1633,3711.6142705913,0
+VGIT.US,D,20101124,000000,51.9036,51.9036,51.8739,51.8739,3561.2525179218,0
+VGIT.US,D,20101126,000000,51.8392,51.8739,51.8392,51.8739,1711.5002183041,0
+VGIT.US,D,20101129,000000,51.9631,51.9939,51.9363,51.9939,3393.7353974982,0
+VGIT.US,D,20101130,000000,52.0711,52.0879,51.9026,51.9115,15188.55529817,0
+VGIT.US,D,20101201,000000,51.6539,51.6787,51.5795,51.5945,2248.3623150836,0
+VGIT.US,D,20101202,000000,51.4269,51.536,51.3994,51.413,10357.805566436,0
+VGIT.US,D,20101203,000000,51.6451,51.6451,51.413,51.413,6744.077805971,0
+VGIT.US,D,20101206,000000,51.7431,51.7431,51.6539,51.7431,5360.5478535564,0
+VGIT.US,D,20101207,000000,51.536,51.536,51.1228,51.1763,9758.3768343168,0
+VGIT.US,D,20101208,000000,50.879,50.9107,50.7105,50.8711,9718.0112631305,0
+VGIT.US,D,20101209,000000,50.9325,50.9325,50.761,50.8552,6694.6299812677,0
+VGIT.US,D,20101210,000000,50.7909,50.7909,50.5916,50.5916,13948.323123467,0
+VGIT.US,D,20101213,000000,50.6254,50.8165,50.5173,50.7739,7653.3122969452,0
+VGIT.US,D,20101214,000000,50.6085,50.6254,50.339,50.3925,9966.2595259269,0
+VGIT.US,D,20101215,000000,50.4419,50.5422,50.2448,50.2697,13676.864657239,0
+VGIT.US,D,20101216,000000,50.3033,50.3617,50.1774,50.3617,9614.0699173254,0
+VGIT.US,D,20101217,000000,50.4758,50.6154,50.4758,50.6154,1566.184162033,0
+VGIT.US,D,20101220,000000,50.7998,50.8394,50.6828,50.6828,9116.5642524528,0
+VGIT.US,D,20101221,000000,50.769,50.769,50.5679,50.7441,8891.5261930885,0
+VGIT.US,D,20101222,000000,50.7016,50.7441,50.5679,50.6422,17278.482746346,0
+VGIT.US,D,20101223,000000,50.5103,50.5422,50.4569,50.5103,24079.07235198,0
+VGIT.US,D,20101227,000000,49.9337,50.0645,49.8138,50.0645,2654.036305507,0
+VGIT.US,D,20101228,000000,49.9168,49.9248,49.6908,49.6908,7829.9116708858,0
+VGIT.US,D,20101229,000000,49.7712,50.1021,49.7712,50.0496,7470.6580873266,0
+VGIT.US,D,20101230,000000,50.11,50.11,49.8773,50.0932,30205.556918797,0
+VGIT.US,D,20101231,000000,50.1021,50.3686,50.0832,50.3686,7574.5994331316,0
+VGIT.US,D,20110103,000000,50.0645,50.1496,49.9574,50.1496,5118.3544264381,0
+VGIT.US,D,20110104,000000,50.2448,50.2448,50.1249,50.2359,1767.0028786855,0
+VGIT.US,D,20110105,000000,50.0029,50.0029,49.7712,49.7712,5218.2592151243,0
+VGIT.US,D,20110106,000000,49.9881,50.0029,49.9168,50.0029,2861.9189971171,0
+VGIT.US,D,20110107,000000,50.1329,50.3696,50.1329,50.3152,21543.105342192,0
+VGIT.US,D,20110110,000000,50.428,50.428,50.2933,50.4025,4819.6491996585,0
+VGIT.US,D,20110111,000000,50.3023,50.339,50.1774,50.2189,1849.7522996177,0
+VGIT.US,D,20110112,000000,50.2111,50.2111,50.0902,50.1774,2367.4407500835,0
+VGIT.US,D,20110113,000000,50.1496,50.3925,50.1496,50.3925,10036.899275503,0
+VGIT.US,D,20110114,000000,50.4359,50.5342,50.3023,50.3023,9992.4971471981,0
+VGIT.US,D,20110118,000000,50.2697,50.3251,50.2269,50.2269,2819.5351473714,0
+VGIT.US,D,20110119,000000,50.339,50.3925,50.2697,50.3607,20771.113793252,0
+VGIT.US,D,20110120,000000,50.1496,50.2189,50.0119,50.0119,1954.7027847024,0
+VGIT.US,D,20110121,000000,50.1684,50.2189,50.1684,50.2189,1348.2100776264,0
+VGIT.US,D,20110124,000000,50.0991,50.2528,50.0991,50.1408,8268.8872575379,0
+VGIT.US,D,20110125,000000,50.2111,50.4104,50.1408,50.4104,3647.0293566929,0
+VGIT.US,D,20110126,000000,50.2269,50.2697,50.1408,50.1408,3551.1611251253,0
+VGIT.US,D,20110127,000000,50.1684,50.3547,50.1496,50.339,2602.5702022443,0
+VGIT.US,D,20110128,000000,50.1684,50.5422,50.1684,50.5342,4357.4634095739,0
+VGIT.US,D,20110131,000000,50.4369,50.4589,50.2408,50.3231,3492.6310469049,0
+VGIT.US,D,20110201,000000,50.0723,50.2111,49.9881,50.1329,5430.1784638531,0
+VGIT.US,D,20110202,000000,50.1249,50.1249,49.9337,49.9337,8045.867476733,0
+VGIT.US,D,20110203,000000,49.8753,49.8753,49.7206,49.8226,1876.9990601685,0
+VGIT.US,D,20110204,000000,49.6057,49.6057,49.5413,49.568,4013.3469152098,0
+VGIT.US,D,20110207,000000,49.4868,49.5837,49.452,49.5837,14970.581213763,0
+VGIT.US,D,20110208,000000,49.4441,49.4779,49.2993,49.3342,6742.0595274117,0
+VGIT.US,D,20110209,000000,49.3489,49.4224,49.3489,49.3568,3885.1862266928,0
+VGIT.US,D,20110210,000000,49.4441,49.4441,49.3252,49.3568,6009.4244103782,0
+VGIT.US,D,20110211,000000,49.5055,49.5749,49.452,49.452,12546.628664018,0
+VGIT.US,D,20110214,000000,49.3976,49.5513,49.3976,49.5513,2885.1292005494,0
+VGIT.US,D,20110215,000000,49.4134,49.5749,49.4134,49.5749,7290.0221562673,0
+VGIT.US,D,20110216,000000,49.4441,49.5837,49.4441,49.5333,1906.2640992787,0
+VGIT.US,D,20110218,000000,49.5413,49.6908,49.5413,49.6908,8267.8781182583,0
+VGIT.US,D,20110222,000000,49.8564,50.0029,49.8564,49.9961,6245.5630018187,0
+VGIT.US,D,20110223,000000,50.0368,50.0723,49.8753,49.9078,13643.56306101,0
+VGIT.US,D,20110224,000000,49.9813,50.0545,49.9743,49.9743,1539.9465407619,0
+VGIT.US,D,20110225,000000,50.0545,50.0813,50.0119,50.0813,2996.134521312,0
+VGIT.US,D,20110228,000000,50.1438,50.1624,50.0228,50.0228,5090.0985266075,0
+VGIT.US,D,20110301,000000,49.9881,50.1496,49.9881,50.1496,6544.2682285982,0
+VGIT.US,D,20110302,000000,50.1953,50.1953,50.0288,50.0288,5101.1990586837,0
+VGIT.US,D,20110303,000000,49.8633,49.8633,49.7453,49.7453,3152.5511096593,0
+VGIT.US,D,20110304,000000,49.8216,50.0368,49.8216,50.0288,6587.6612176236,0
+VGIT.US,D,20110307,000000,49.9248,50.0645,49.8989,49.9743,4898.362063472,0
+VGIT.US,D,20110308,000000,49.9495,49.9495,49.8693,49.8753,3126.3134883881,0
+VGIT.US,D,20110309,000000,49.9337,50.0813,49.9248,50.0813,2611.6524557614,0
+VGIT.US,D,20110310,000000,50.1496,50.3251,50.1418,50.3251,13073.399368001,0
+VGIT.US,D,20110311,000000,50.3547,50.3547,50.3033,50.339,2675.2282303799,0
+VGIT.US,D,20110314,000000,50.4847,50.5272,50.4669,50.5103,3027.4178389815,0
+VGIT.US,D,20110315,000000,50.7531,50.77,50.4429,50.5431,22574.445686005,0
+VGIT.US,D,20110316,000000,50.8087,50.879,50.8008,50.8731,3714.6416884302,0
+VGIT.US,D,20110317,000000,50.6144,50.7511,50.5143,50.6818,11437.584595672,0
+VGIT.US,D,20110318,000000,50.6362,50.6362,50.6005,50.6005,3460.3385899558,0
+VGIT.US,D,20110321,000000,50.4509,50.5352,50.347,50.4509,2715.5938015664,0
+VGIT.US,D,20110322,000000,50.3617,50.4025,50.3617,50.4025,4072.8861327097,0
+VGIT.US,D,20110323,000000,50.429,50.4579,50.3617,50.4114,2672.200812541,0
+VGIT.US,D,20110324,000000,50.3547,50.3547,50.1864,50.1864,5448.3429708869,0
+VGIT.US,D,20110325,000000,50.3162,50.3162,50.0288,50.1061,6353.5409047424,0
+VGIT.US,D,20110328,000000,50.0991,50.1418,49.9961,49.9961,15761.746409018,0
+VGIT.US,D,20110329,000000,50.0645,50.1684,49.8929,49.9813,2523.8573384309,0
+VGIT.US,D,20110330,000000,49.9574,50.1249,49.9574,50.1249,11965.364438934,0
+VGIT.US,D,20110331,000000,50.1904,50.2151,49.9396,49.9396,20649.007940412,0
+VGIT.US,D,20110401,000000,49.9495,50.0723,49.8216,50.0466,3431.0735508457,0
+VGIT.US,D,20110404,000000,50.1953,50.2359,50.1864,50.1864,4178.8457570741,0
+VGIT.US,D,20110405,000000,50.0436,50.1478,49.9376,50.0188,7506.9871013943,0
+VGIT.US,D,20110406,000000,49.9327,49.9803,49.8832,49.8832,3916.4695443624,0
+VGIT.US,D,20110407,000000,49.9376,49.9376,49.784,49.9228,2904.3028468629,0
+VGIT.US,D,20110408,000000,49.787,49.8832,49.787,49.8832,2103.0462588124,0
+VGIT.US,D,20110411,000000,49.8743,49.8989,49.8039,49.8989,3220.1634413966,0
+VGIT.US,D,20110412,000000,50.0753,50.1359,50.0675,50.0675,2142.4026907192,0
+VGIT.US,D,20110413,000000,50.116,50.2359,50.0368,50.2359,4519.9348335992,0
+VGIT.US,D,20110414,000000,50.2269,50.2785,50.0466,50.0545,5846.9529863528,0
+VGIT.US,D,20110415,000000,50.2775,50.346,50.2518,50.346,5959.9765856748,0
+VGIT.US,D,20110418,000000,50.3935,50.5282,50.3557,50.4857,12912.946222535,0
+VGIT.US,D,20110419,000000,50.5193,50.5362,50.4124,50.4124,11882.615018002,0
+VGIT.US,D,20110420,000000,50.3686,50.4758,50.3073,50.3825,4725.79924665,0
+VGIT.US,D,20110421,000000,50.428,50.428,50.3142,50.331,3488.5944897863,0
+VGIT.US,D,20110425,000000,50.43,50.5362,50.339,50.5193,20497.637048464,0
+VGIT.US,D,20110426,000000,50.5689,50.6531,50.5689,50.6342,2773.114740507,0
+VGIT.US,D,20110427,000000,50.5103,50.6095,50.4837,50.5342,3184.8435666084,0
+VGIT.US,D,20110428,000000,50.6432,50.77,50.6005,50.6659,2753.9410941935,0
+VGIT.US,D,20110429,000000,50.761,50.8234,50.7085,50.7344,7179.0168355047,0
+VGIT.US,D,20110502,000000,50.8018,50.879,50.8018,50.8175,4391.7741450824,0
+VGIT.US,D,20110503,000000,50.8068,50.9028,50.8068,50.8324,11301.350792918,0
+VGIT.US,D,20110504,000000,50.9791,50.9791,50.879,50.8889,6444.3634399119,0
+VGIT.US,D,20110505,000000,51.0623,51.1515,50.9762,51.0544,63922.918530814,0
+VGIT.US,D,20110506,000000,51.0307,51.1723,51.0307,51.1723,5635.0337376242,0
+VGIT.US,D,20110509,000000,51.2358,51.2437,51.1357,51.1634,2119.192487287,0
+VGIT.US,D,20110510,000000,51.1357,51.1357,50.9692,50.9692,7455.5209981316,0
+VGIT.US,D,20110511,000000,51.0623,51.098,51.0039,51.098,3830.6927055912,0
+VGIT.US,D,20110512,000000,51.205,51.2278,51.0733,51.1357,6108.320059785,0
+VGIT.US,D,20110513,000000,51.1703,51.2665,51.1158,51.2109,39458.354974004,0
+VGIT.US,D,20110516,000000,51.3002,51.3211,51.205,51.3211,25582.689878672,0
+VGIT.US,D,20110517,000000,51.3635,51.4378,51.3211,51.3725,2388.6326749563,0
+VGIT.US,D,20110518,000000,51.3884,51.3884,51.2536,51.2606,3381.6257261423,0
+VGIT.US,D,20110519,000000,51.0147,51.2606,50.9355,51.2606,12080.406316816,0
+VGIT.US,D,20110520,000000,51.2348,51.3437,51.196,51.3002,39082.955161971,0
+VGIT.US,D,20110523,000000,51.4815,51.4815,51.3964,51.4111,16941.430226941,0
+VGIT.US,D,20110524,000000,51.3437,51.3437,51.326,51.326,5636.0428769037,0
+VGIT.US,D,20110525,000000,51.4438,51.4628,51.4438,51.4628,908.22535169444,0
+VGIT.US,D,20110526,000000,51.4438,51.5835,51.4438,51.5757,1528.8460086856,0
+VGIT.US,D,20110527,000000,51.6073,51.6846,51.5757,51.6846,5023.4953341499,0
+VGIT.US,D,20110531,000000,51.5955,51.6985,51.5558,51.6985,6160.7953023272,0
+VGIT.US,D,20110601,000000,51.8292,51.9523,51.7858,51.9264,17418.75310622,0
+VGIT.US,D,20110602,000000,51.8819,51.9264,51.8471,51.8641,27109.517608799,0
+VGIT.US,D,20110603,000000,52.0633,52.0633,51.9264,51.9523,37591.447306632,0
+VGIT.US,D,20110606,000000,51.8888,51.9839,51.8888,51.9839,8350.6275391905,0
+VGIT.US,D,20110607,000000,51.8006,52.0364,51.8006,52.0364,38628.842486123,0
+VGIT.US,D,20110608,000000,52.0701,52.1801,52.0701,52.1534,27843.161865113,0
+VGIT.US,D,20110609,000000,52.1454,52.1454,51.9413,51.9978,18314.868786559,0
+VGIT.US,D,20110610,000000,52.0711,52.1464,52.0305,52.0305,15929.263529441,0
+VGIT.US,D,20110613,000000,52.0305,52.0453,52.0146,52.0146,1503.6175266942,0
+VGIT.US,D,20110614,000000,51.7768,51.8194,51.7411,51.7668,19601.521368125,0
+VGIT.US,D,20110615,000000,51.9026,52.1384,51.8967,52.0383,14000.79836601,0
+VGIT.US,D,20110616,000000,52.1524,52.2258,52.1354,52.1949,2464.3181209308,0
+VGIT.US,D,20110617,000000,52.1286,52.1949,52.1196,52.1623,12622.314109993,0
+VGIT.US,D,20110620,000000,52.2188,52.2188,52.0383,52.1732,21185.870037193,0
+VGIT.US,D,20110621,000000,52.0633,52.1554,52.0067,52.0453,15861.651197703,0
+VGIT.US,D,20110622,000000,52.2108,52.2108,52.0711,52.0711,5342.3833465225,0
+VGIT.US,D,20110623,000000,52.1623,52.3465,52.1623,52.3189,8333.4721714363,0
+VGIT.US,D,20110624,000000,52.3189,52.4834,52.3189,52.4834,2330.102596736,0
+VGIT.US,D,20110627,000000,52.5021,52.5021,52.301,52.301,2342.2122680919,0
+VGIT.US,D,20110628,000000,52.2347,52.2524,51.8868,51.9244,27757.385026342,0
+VGIT.US,D,20110629,000000,51.9115,51.9115,51.7668,51.7668,5293.9446610989,0
+VGIT.US,D,20110630,000000,51.7997,51.8254,51.5718,51.5785,10365.878680673,0
+VGIT.US,D,20110701,000000,51.6787,51.6787,50.7255,51.5012,53457.135061455,0
+VGIT.US,D,20110705,000000,51.7194,51.8234,51.7124,51.8234,3731.7970561844,0
+VGIT.US,D,20110706,000000,51.8332,51.967,51.8244,51.9234,10232.672295757,0
+VGIT.US,D,20110707,000000,51.7618,51.7618,51.6451,51.7372,10123.685253554,0
+VGIT.US,D,20110708,000000,52.1177,52.1177,52.0681,52.0999,1815.4415641092,0
+VGIT.US,D,20110711,000000,52.2772,52.3386,52.2604,52.3386,2016.2602807618,0
+VGIT.US,D,20110712,000000,52.317,52.3624,52.2752,52.3366,3735.8336133031,0
+VGIT.US,D,20110713,000000,52.3465,52.4209,52.2941,52.4209,7362.6801844028,0
+VGIT.US,D,20110714,000000,52.3465,52.3634,52.2772,52.2851,3404.8359295745,0
+VGIT.US,D,20110715,000000,52.2238,52.3864,52.2078,52.3704,6710.7762097422,0
+VGIT.US,D,20110718,000000,52.5021,52.5021,52.3804,52.4209,8151.8271010973,0
+VGIT.US,D,20110719,000000,52.3288,52.4654,52.3199,52.4654,3696.4771813963,0
+VGIT.US,D,20110720,000000,52.4288,52.4288,52.3288,52.3634,6218.3162412679,0
+VGIT.US,D,20110721,000000,52.2941,52.2941,52.1108,52.1354,11871.514485925,0
+VGIT.US,D,20110722,000000,52.2158,52.2158,52.1851,52.1851,704.37921720302,0
+VGIT.US,D,20110725,000000,52.1196,52.2436,52.1196,52.1534,11862.432232409,0
+VGIT.US,D,20110726,000000,52.1861,52.2941,52.1801,52.2851,11383.091074569,0
+VGIT.US,D,20110727,000000,52.2178,52.2692,52.1801,52.1801,6908.5675085557,0
+VGIT.US,D,20110728,000000,52.2782,52.302,52.2347,52.302,3145.4871347018,0
+VGIT.US,D,20110729,000000,52.5288,52.7064,52.5288,52.7064,4086.0049433454,0
+VGIT.US,D,20110801,000000,52.7014,52.9411,52.7014,52.8569,25439.392100961,0
+VGIT.US,D,20110802,000000,52.9411,53.184,52.9273,53.184,70363.245413608,0
+VGIT.US,D,20110803,000000,53.1195,53.2126,53.0839,53.1195,31136.992473925,0
+VGIT.US,D,20110804,000000,53.2156,53.504,53.1424,53.504,6135.5668203357,0
+VGIT.US,D,20110805,000000,53.3079,53.392,53.1294,53.2445,10497.066787028,0
+VGIT.US,D,20110808,000000,53.402,53.6824,53.3761,53.6,20073.798551005,0
+VGIT.US,D,20110809,000000,53.4664,54.5801,53.3425,53.945,11586.937209062,0
+VGIT.US,D,20110810,000000,54.1521,54.2849,53.945,54.1749,21685.393980624,0
+VGIT.US,D,20110811,000000,54.1442,54.1671,53.1384,53.8013,14383.262153001,0
+VGIT.US,D,20110812,000000,53.7786,54.0351,53.7786,54.0272,13752.550103213,0
+VGIT.US,D,20110815,000000,54.055,54.055,53.8805,53.953,15773.856080372,0
+VGIT.US,D,20110816,000000,54.0054,55.263,53.8805,54.1996,47169.188209891,0
+VGIT.US,D,20110817,000000,54.2096,54.4365,54.1581,54.1581,25380.862022741,0
+VGIT.US,D,20110818,000000,54.6129,54.6129,54.3414,54.3889,16853.63510961,0
+VGIT.US,D,20110819,000000,54.1966,54.3601,54.1966,54.3136,7525.1516084282,0
+VGIT.US,D,20110822,000000,54.2601,54.3631,54.1581,54.3552,13269.172388255,0
+VGIT.US,D,20110823,000000,54.2849,54.3482,54.1521,54.1996,21472.465592616,0
+VGIT.US,D,20110824,000000,54.0381,54.063,53.7399,53.9618,11110.623469062,0
+VGIT.US,D,20110825,000000,53.9876,54.0719,53.9618,54.0302,9658.4720456305,0
+VGIT.US,D,20110826,000000,54.2581,54.3452,54.2136,54.2581,15668.905595288,0
+VGIT.US,D,20110829,000000,53.9846,54.0094,53.9251,54.0016,14439.773952662,0
+VGIT.US,D,20110830,000000,54.2492,54.3047,54.1641,54.1966,5629.9880412259,0
+VGIT.US,D,20110831,000000,54.3186,54.3186,54.1739,54.1739,3927.5700764386,0
+VGIT.US,D,20110901,000000,54.265,55.4294,53.9846,54.3136,12022.885377875,0
+VGIT.US,D,20110902,000000,54.4048,54.5166,54.3889,54.4832,9595.9054102916,0
+VGIT.US,D,20110906,000000,54.5545,54.6634,54.4256,54.6208,97401.11413355,0
+VGIT.US,D,20110907,000000,54.377,54.5861,54.377,54.4008,24849.045622359,0
+VGIT.US,D,20110908,000000,54.5545,54.5615,54.4256,54.4792,4289.8510778367,0
+VGIT.US,D,20110909,000000,54.6198,54.7199,54.6198,54.6456,6865.1745195303,0
+VGIT.US,D,20110912,000000,54.6713,54.7347,54.6109,54.6109,24314.20180414,0
+VGIT.US,D,20110913,000000,54.6367,54.6367,54.4602,54.5186,9431.4157077068,0
+VGIT.US,D,20110914,000000,54.4862,54.5771,54.3998,54.4602,3963.8990905064,0
+VGIT.US,D,20110915,000000,54.265,54.3929,54.1213,54.2898,28905.785526594,0
+VGIT.US,D,20110916,000000,54.2136,54.3611,54.1886,54.3611,9535.3570535119,0
+VGIT.US,D,20110919,000000,54.6109,54.7199,54.5771,54.6535,3835.7384019895,0
+VGIT.US,D,20110920,000000,54.595,54.6029,54.5605,54.5851,6460.5096683864,0
+VGIT.US,D,20110921,000000,54.6367,54.826,54.6198,54.7199,47881.640541331,0
+VGIT.US,D,20110922,000000,54.9528,55.0597,54.8686,54.9855,65308.466761787,0
+VGIT.US,D,20110923,000000,54.9696,54.9696,54.7139,54.7793,15120.942966433,0
+VGIT.US,D,20110926,000000,54.7347,54.7347,54.4862,54.5525,11204.47342207,0
+VGIT.US,D,20110927,000000,54.4088,54.4088,54.3047,54.385,2258.45370788,0
+VGIT.US,D,20110928,000000,54.3601,54.3701,54.3306,54.3452,2423.9525497445,0
+VGIT.US,D,20110929,000000,54.376,54.4433,54.2967,54.4433,6744.077805971,0
+VGIT.US,D,20110930,000000,54.5861,54.596,54.3206,54.4602,61621.071833907,0
+VGIT.US,D,20111003,000000,54.5781,54.8369,54.5615,54.7952,81755.418741694,0
+VGIT.US,D,20111004,000000,54.8883,54.8883,54.6476,54.6962,12720.200620121,0
+VGIT.US,D,20111005,000000,54.5386,54.6476,54.4612,54.4951,7598.8187758433,0
+VGIT.US,D,20111006,000000,54.4792,54.4792,54.3047,54.3047,20266.544153421,0
+VGIT.US,D,20111007,000000,54.2136,54.2235,54.0767,54.0857,7207.2727353352,0
+VGIT.US,D,20111010,000000,53.7032,54.1124,53.6774,53.7964,53291.63621959,0
+VGIT.US,D,20111011,000000,53.957,54.0272,53.8676,53.941,32107.784460958,0
+VGIT.US,D,20111012,000000,53.9094,53.9094,53.7181,53.8845,9153.9024058002,0
+VGIT.US,D,20111013,000000,54.06,54.06,53.9846,53.9846,3792.3454129641,0
+VGIT.US,D,20111014,000000,53.8666,53.9757,53.7339,53.7339,30159.136511933,0
+VGIT.US,D,20111017,000000,54.0183,54.0689,53.957,54.0689,10250.836802791,0
+VGIT.US,D,20111018,000000,54.06,54.1551,54.0351,54.0441,21922.541711345,0
+VGIT.US,D,20111019,000000,54.0351,54.1808,54.0094,54.1213,5853.0078220308,0
+VGIT.US,D,20111020,000000,54.0767,54.1213,54.0351,54.0689,29149.997232273,0
+VGIT.US,D,20111021,000000,53.9926,54.053,53.9311,54.053,12141.963812875,0
+VGIT.US,D,20111024,000000,53.957,54.0272,53.9172,53.9321,7334.4242845724,0
+VGIT.US,D,20111025,000000,53.9084,54.274,53.9084,54.274,3315.0225336846,0
+VGIT.US,D,20111026,000000,54.0689,54.1808,53.9767,53.9767,11353.82603546,0
+VGIT.US,D,20111027,000000,53.7526,53.8945,53.3624,53.626,108614.66980914,0
+VGIT.US,D,20111028,000000,53.7516,53.9162,53.6605,53.7339,48386.210181161,0
+VGIT.US,D,20111031,000000,54.0371,54.1916,54.0202,54.1916,12635.432920629,0
+VGIT.US,D,20111101,000000,54.5881,54.5881,54.3472,54.5306,37910.335319005,0
+VGIT.US,D,20111102,000000,54.4951,54.5545,54.4951,54.5206,4325.1709526248,0
+VGIT.US,D,20111103,000000,54.5029,54.596,54.4355,54.5116,12781.75811618,0
+VGIT.US,D,20111104,000000,54.5166,54.6178,54.4922,54.593,27746.284494265,0
+VGIT.US,D,20111107,000000,54.4951,54.7219,54.4951,54.6129,14256.110603763,0
+VGIT.US,D,20111108,000000,54.596,54.6555,54.4345,54.4882,20344.247877956,0
+VGIT.US,D,20111109,000000,54.7387,54.7467,54.5466,54.7387,48744.45462544,0
+VGIT.US,D,20111110,000000,54.5555,54.6555,54.2066,54.596,59570.500817637,0
+VGIT.US,D,20111111,000000,54.4951,54.4951,54.3236,54.4018,11391.164188807,0
+VGIT.US,D,20111114,000000,54.5296,54.6387,54.4951,54.6208,35836.554099303,0
+VGIT.US,D,20111115,000000,54.5713,54.6476,54.4792,54.4792,5581.5493558021,0
+VGIT.US,D,20111116,000000,54.6644,54.6732,54.5545,54.6644,23516.981773207,0
+VGIT.US,D,20111117,000000,54.5713,54.7297,54.5545,54.6732,16071.552167873,0
+VGIT.US,D,20111118,000000,54.6308,54.6486,54.5396,54.5881,11162.089572323,0
+VGIT.US,D,20111121,000000,54.6882,54.7139,54.6208,54.6644,10826.046192197,0
+VGIT.US,D,20111122,000000,54.6962,54.8378,54.6208,54.7547,30181.337576085,0
+VGIT.US,D,20111123,000000,54.7219,54.8378,54.6644,54.8378,31943.294758374,0
+VGIT.US,D,20111125,000000,54.7636,54.7636,54.6822,54.7229,5693.5638158444,0
+VGIT.US,D,20111128,000000,54.4187,54.6742,54.4098,54.6742,13974.560744739,0
+VGIT.US,D,20111129,000000,54.6129,54.6822,54.4802,54.6486,11892.706410798,0
+VGIT.US,D,20111130,000000,54.4892,54.5722,54.4622,54.5396,13227.79767779,0
+VGIT.US,D,20111201,000000,54.4882,54.5881,54.378,54.4542,8095.3153014365,0
+VGIT.US,D,20111202,000000,54.4542,54.6742,54.4265,54.6742,8484.8430633853,0
+VGIT.US,D,20111205,000000,54.4951,54.6039,54.3701,54.5555,20575.340772997,0
+VGIT.US,D,20111206,000000,54.4932,54.6109,54.4932,54.5525,3005.2167748289,0
+VGIT.US,D,20111207,000000,54.6604,54.7277,54.5741,54.7119,6575.5515462676,0
+VGIT.US,D,20111208,000000,54.7347,54.8447,54.7347,54.8349,14364.088506687,0
+VGIT.US,D,20111209,000000,54.7773,54.7932,54.6525,54.6862,14675.912544103,0
+VGIT.US,D,20111212,000000,54.8041,54.8131,54.6822,54.7802,7990.3648163516,0
+VGIT.US,D,20111213,000000,54.6218,54.8804,54.6218,54.8735,12733.319430756,0
+VGIT.US,D,20111214,000000,54.8893,54.9289,54.8556,54.9289,4323.1526740656,0
+VGIT.US,D,20111215,000000,54.8973,54.9558,54.8973,54.9478,12457.824407408,0
+VGIT.US,D,20111216,000000,54.9359,55.0617,54.9359,55.0459,11760.509165164,0
+VGIT.US,D,20111219,000000,55.0232,55.1291,55.0232,55.1291,4913.4991526669,0
+VGIT.US,D,20111220,000000,55.0162,55.0162,54.8486,54.9142,18373.398864779,0
+VGIT.US,D,20111221,000000,54.9558,54.9558,54.8131,54.8131,6817.7449733862,0
+VGIT.US,D,20111222,000000,54.8785,54.9032,54.7773,54.8012,9191.2405591477,0
+VGIT.US,D,20111223,000000,54.6446,54.6862,54.6089,54.6792,2353.3128001682,0
+VGIT.US,D,20111227,000000,54.7606,54.7606,54.6178,54.7032,15780.92005533,0
+VGIT.US,D,20111228,000000,54.8349,54.9269,54.8349,54.9032,3272.6386839389,0
+VGIT.US,D,20111229,000000,54.9032,55.0063,54.8696,54.9875,14217.763311137,0
+VGIT.US,D,20111230,000000,55.0489,55.3908,54.9379,55.0905,18763.935766007,0
+VGIT.US,D,20120103,000000,54.8696,54.9964,54.7347,54.8012,40738.952719894,0
+VGIT.US,D,20120104,000000,54.9181,55.0677,54.819,54.9122,15714.316862873,0
+VGIT.US,D,20120105,000000,55.0063,55.0866,54.9181,55.0063,24580.61457397,0
+VGIT.US,D,20120106,000000,55.0617,55.0617,54.8606,54.9359,20446.170945201,0
+VGIT.US,D,20120109,000000,54.9269,55.0369,54.8696,54.9617,22358.489880157,0
+VGIT.US,D,20120110,000000,54.8696,55.0212,54.8447,54.8447,13895.847880925,0
+VGIT.US,D,20120111,000000,54.9716,55.0558,54.9458,55.0312,17866.810946389,0
+VGIT.US,D,20120112,000000,55.153,57.8692,54.9637,55.0389,82680.799461142,0
+VGIT.US,D,20120113,000000,55.259,55.3175,55.1609,55.1609,11857.38653601,0
+VGIT.US,D,20120117,000000,55.153,55.259,55.1361,55.259,6798.5713270727,0
+VGIT.US,D,20120118,000000,55.1866,55.2737,55.1767,55.1945,20033.43297982,0
+VGIT.US,D,20120119,000000,55.1678,55.1678,54.9359,55.0142,19559.137518379,0
+VGIT.US,D,20120120,000000,55.0222,55.0222,54.8626,54.8626,15836.422715712,0
+VGIT.US,D,20120123,000000,54.8606,54.8864,54.7347,54.8012,61248.699439713,0
+VGIT.US,D,20120124,000000,54.819,54.826,54.7606,54.7773,10522.295269021,0
+VGIT.US,D,20120125,000000,54.8526,55.1272,54.7773,55.0528,68130.020187718,0
+VGIT.US,D,20120126,000000,55.0677,55.1945,55.0677,55.1866,4073.8952719894,0
+VGIT.US,D,20120127,000000,55.259,55.2757,55.1361,55.259,13472.009383467,0
+VGIT.US,D,20120130,000000,55.3878,55.4284,55.3778,55.3968,24587.678548927,0
+VGIT.US,D,20120131,000000,55.4235,55.4751,55.3393,55.4572,5742.0025012681,0
+VGIT.US,D,20120201,000000,55.361,55.4352,55.3354,55.4205,5200.0947080905,0
+VGIT.US,D,20120202,000000,55.4442,55.4612,55.3105,55.3778,12813.041433849,0
+VGIT.US,D,20120203,000000,55.1797,55.2501,55.0558,55.0558,44095.349964043,0
+VGIT.US,D,20120206,000000,55.2233,55.3354,55.153,55.3264,18733.661587618,0
+VGIT.US,D,20120207,000000,55.1876,55.1876,55.0896,55.1063,7335.433423852,0
+VGIT.US,D,20120208,000000,55.0797,55.1122,55.0479,55.0896,9208.3959269019,0
+VGIT.US,D,20120209,000000,55.0637,55.0637,54.9894,55.0222,20297.82747109,0
+VGIT.US,D,20120210,000000,55.1291,55.1876,55.0797,55.1291,12796.895205374,0
+VGIT.US,D,20120213,000000,55.153,55.1876,55.0797,55.0797,15449.922371602,0
+VGIT.US,D,20120214,000000,55.1122,55.1609,55.1063,55.1192,10327.531388045,0
+VGIT.US,D,20120215,000000,55.1291,55.1797,55.1192,55.153,24804.643494056,0
+VGIT.US,D,20120216,000000,55.1291,55.1291,54.9637,55.0637,18302.759115201,0
+VGIT.US,D,20120217,000000,54.9627,55.0082,54.8963,55.0082,15286.441808297,0
+VGIT.US,D,20120221,000000,54.8715,54.9279,54.8031,54.8546,30105.652130112,0
+VGIT.US,D,20120222,000000,54.9201,55.0697,54.8785,55.0558,13643.56306101,0
+VGIT.US,D,20120223,000000,55.0558,55.1122,54.9132,55.1122,20295.80919253,0
+VGIT.US,D,20120224,000000,55.0222,55.0985,55.0082,55.0558,20604.605812108,0
+VGIT.US,D,20120227,000000,55.0896,55.2847,55.0896,55.144,29929.05275617,0
+VGIT.US,D,20120228,000000,55.1876,55.2757,55.1361,55.1876,26756.318860917,0
+VGIT.US,D,20120229,000000,55.0538,55.1787,55.0292,55.0459,17464.164373804,0
+VGIT.US,D,20120301,000000,54.8785,55.0222,54.8111,54.9458,20461.308034396,0
+VGIT.US,D,20120302,000000,55.0252,55.1232,55.0252,55.0657,6809.671859149,0
+VGIT.US,D,20120305,000000,55.1192,55.1192,54.9894,55.0479,9697.8284775372,0
+VGIT.US,D,20120306,000000,55.1827,55.1827,55.1232,55.1649,14442.801370501,0
+VGIT.US,D,20120307,000000,55.156,55.156,55.0737,55.1014,2808.4346152951,0
+VGIT.US,D,20120308,000000,55.0162,55.0419,54.9488,54.9746,21044.59053804,0
+VGIT.US,D,20120309,000000,54.9627,54.9627,54.8883,54.9458,18388.535953973,0
+VGIT.US,D,20120312,000000,54.9983,55.0389,54.9627,54.9627,65724.232145008,0
+VGIT.US,D,20120313,000000,54.8883,54.8883,54.7129,54.7129,28444.60887579,0
+VGIT.US,D,20120314,000000,54.5751,54.5751,54.269,54.277,27886.554854138,0
+VGIT.US,D,20120315,000000,54.277,54.4048,54.2442,54.3355,20942.667470794,0
+VGIT.US,D,20120316,000000,54.1739,54.277,54.1661,54.2442,16756.757738762,0
+VGIT.US,D,20120319,000000,54.1896,54.1996,54.0282,54.0699,40757.117226927,0
+VGIT.US,D,20120320,000000,54.0866,54.1511,54.0104,54.0699,12666.716238298,0
+VGIT.US,D,20120321,000000,54.2096,54.277,54.1511,54.277,13503.292701137,0
+VGIT.US,D,20120322,000000,54.3651,54.3651,54.2937,54.3096,5534.1198096581,0
+VGIT.US,D,20120323,000000,54.4513,54.4682,54.383,54.4078,6841.9643160981,0
+VGIT.US,D,20120326,000000,54.3651,54.4236,54.2997,54.4138,28187.278359477,0
+VGIT.US,D,20120327,000000,54.4315,54.6278,54.4315,54.6099,17184.632793338,0
+VGIT.US,D,20120328,000000,54.5595,54.6614,54.5595,54.5751,121633.57565604,0
+VGIT.US,D,20120329,000000,54.7042,54.7129,54.6358,54.7129,12442.687318213,0
+VGIT.US,D,20120330,000000,54.7277,54.7527,54.4959,54.4959,11153.007318807,0
+VGIT.US,D,20120402,000000,54.5535,54.7307,54.5535,54.6972,16759.785156601,0
+VGIT.US,D,20120403,000000,54.7061,54.7724,54.382,54.382,4778.2744891923,0
+VGIT.US,D,20120404,000000,54.4762,54.6377,54.4762,54.6109,26507.061458842,0
+VGIT.US,D,20120405,000000,54.7377,54.7547,54.6466,54.7377,8383.9291354193,0
+VGIT.US,D,20120409,000000,55.1232,55.1232,55.0252,55.0252,5541.1837846157,0
+VGIT.US,D,20120410,000000,55.1083,55.2273,55.0499,55.1827,10662.565628892,0
+VGIT.US,D,20120411,000000,55.1232,55.1232,55.0499,55.1083,3944.7254441928,0
+VGIT.US,D,20120412,000000,55.0737,55.0737,55.0112,55.0112,4658.1869149129,0
+VGIT.US,D,20120413,000000,55.0925,55.1916,55.0925,55.156,7806.7014674535,0
+VGIT.US,D,20120416,000000,55.2094,55.2957,55.2094,55.2273,21755.02459092,0
+VGIT.US,D,20120417,000000,55.1698,55.1866,55.1361,55.143,6045.7534244459,0
+VGIT.US,D,20120418,000000,55.1916,55.2452,55.1916,55.2273,8147.7905439787,0
+VGIT.US,D,20120419,000000,55.2452,55.2797,55.2352,55.2797,8206.3206221991,0
+VGIT.US,D,20120420,000000,55.2273,55.2541,55.1649,55.2541,10273.037866943,0
+VGIT.US,D,20120423,000000,55.3918,55.3918,55.2957,55.3145,19613.631039481,0
+VGIT.US,D,20120424,000000,55.2957,55.2957,55.2273,55.2452,9494.9914823256,0
+VGIT.US,D,20120425,000000,55.156,55.2273,55.1232,55.2094,6329.3215620305,0
+VGIT.US,D,20120426,000000,55.3393,55.3471,55.2957,55.3304,12709.100088043,0
+VGIT.US,D,20120427,000000,55.2697,55.365,55.2697,55.365,11842.249446815,0
+VGIT.US,D,20120430,000000,55.3998,55.4322,55.364,55.4225,145410.9153634,0
+VGIT.US,D,20120501,000000,55.4621,55.4621,55.3364,55.3878,19188.783402743,0
+VGIT.US,D,20120502,000000,55.4751,55.4751,55.355,55.4087,23763.211757444,0
+VGIT.US,D,20120503,000000,55.3441,55.4362,55.3364,55.3699,41884.325802308,0
+VGIT.US,D,20120504,000000,55.481,55.5155,55.4572,55.4899,6084.1007170731,0
+VGIT.US,D,20120507,000000,55.5662,55.5662,55.481,55.4997,18817.420147829,0
+VGIT.US,D,20120508,000000,82.6794,82.6794,55.5484,55.5484,13982.633858976,0
+VGIT.US,D,20120509,000000,55.6188,55.6365,55.5365,55.5365,12686.899023891,0
+VGIT.US,D,20120510,000000,55.4869,55.5464,55.4452,55.5295,19645.923496431,0
+VGIT.US,D,20120511,000000,55.6207,55.6305,55.5662,55.6207,14816.182903974,0
+VGIT.US,D,20120514,000000,55.7326,55.7692,55.6543,55.7426,25172.979331131,0
+VGIT.US,D,20120515,000000,55.8595,55.8595,55.7009,55.7247,28541.486246637,0
+VGIT.US,D,20120516,000000,55.6543,55.7604,55.6207,55.7426,26764.391975155,0
+VGIT.US,D,20120517,000000,55.7009,55.8129,55.7009,55.7772,12268.106222832,0
+VGIT.US,D,20120518,000000,55.7247,55.7951,55.7178,55.7604,5949.8851928782,0
+VGIT.US,D,20120521,000000,55.7604,55.7772,55.7088,55.7426,13909.975830841,0
+VGIT.US,D,20120522,000000,55.6207,55.7009,55.6068,55.691,10323.494830926,0
+VGIT.US,D,20120523,000000,55.7604,55.8278,55.7516,55.7772,19943.61958393,0
+VGIT.US,D,20120524,000000,55.7247,55.7247,55.6733,55.6811,19998.113105032,0
+VGIT.US,D,20120525,000000,55.7396,55.7575,55.7228,55.7476,11053.102530122,0
+VGIT.US,D,20120529,000000,55.7772,55.7772,55.7088,55.7088,16768.867410118,0
+VGIT.US,D,20120530,000000,55.91,56.0042,55.91,55.9873,6840.9551768183,0
+VGIT.US,D,20120531,000000,56.0497,56.1806,56.0309,56.0736,39550.186648455,0
+VGIT.US,D,20120601,000000,56.2846,56.3203,56.2421,56.3203,12435.623343256,0
+VGIT.US,D,20120604,000000,56.1845,56.2033,56.0855,56.0924,27042.914416342,0
+VGIT.US,D,20120605,000000,56.0953,56.129,56.0656,56.0656,9156.9298236392,0
+VGIT.US,D,20120606,000000,55.9803,55.9963,55.8774,55.902,6189.0512021577,0
+VGIT.US,D,20120607,000000,55.8843,55.9467,55.8684,55.9467,11430.520620714,0
+VGIT.US,D,20120608,000000,56.0855,56.0924,55.9358,55.9358,61914.73136429,0
+VGIT.US,D,20120611,000000,55.908,56.0786,55.908,56.0536,30172.255322568,0
+VGIT.US,D,20120612,000000,55.9773,55.9933,55.8565,55.8813,23775.321428801,0
+VGIT.US,D,20120613,000000,55.9773,56.0289,55.8744,56.0012,8413.1941745294,0
+VGIT.US,D,20120614,000000,55.9527,56.0012,55.908,55.908,16669.971760711,0
+VGIT.US,D,20120615,000000,56.0368,56.0855,56.0289,56.0786,8532.2726095294,0
+VGIT.US,D,20120618,000000,56.0855,56.0855,56.0102,56.0289,9420.3151756306,0
+VGIT.US,D,20120619,000000,56.0102,56.0102,55.9268,55.9605,10182.215331774,0
+VGIT.US,D,20120620,000000,55.8893,55.917,55.8565,55.8744,9766.4499485541,0
+VGIT.US,D,20120621,000000,55.8981,55.9933,55.8893,55.9438,5503.8456312683,0
+VGIT.US,D,20120622,000000,55.8199,55.8774,55.8199,55.8595,8960.1476641055,0
+VGIT.US,D,20120625,000000,55.9527,56.0201,55.9527,55.9933,17531.776705542,0
+VGIT.US,D,20120626,000000,55.917,55.9843,55.908,55.908,16784.004499313,0
+VGIT.US,D,20120627,000000,55.9527,55.9695,55.9268,55.9268,701.35179936404,0
+VGIT.US,D,20120628,000000,56.1013,56.126,56.0855,56.0855,7858.1675707162,0
+VGIT.US,D,20120629,000000,55.92,55.9963,55.92,55.9963,7902.5696990212,0
+VGIT.US,D,20120702,000000,56.0309,56.1806,56.0309,56.137,15931.281807999,0
+VGIT.US,D,20120703,000000,56.0885,56.1043,56.0576,56.0656,13295.410009526,0
+VGIT.US,D,20120705,000000,56.0953,56.1627,56.0806,56.1043,40387.772250573,0
+VGIT.US,D,20120706,000000,56.2529,56.2529,56.2132,56.2529,12012.793985078,0
+VGIT.US,D,20120709,000000,56.2696,56.3054,56.2529,56.3054,17698.284686685,0
+VGIT.US,D,20120710,000000,56.2451,56.3054,56.2451,56.2696,4577.4557725399,0
+VGIT.US,D,20120711,000000,56.3242,56.3332,56.2886,56.2886,5424.1236281751,0
+VGIT.US,D,20120712,000000,56.35,56.3698,56.3054,56.3242,15662.850759611,0
+VGIT.US,D,20120713,000000,56.2886,56.3332,56.2886,56.3242,3492.6310469049,0
+VGIT.US,D,20120716,000000,56.4311,56.4838,56.4233,56.4233,8272.9238146567,0
+VGIT.US,D,20120717,000000,56.3787,56.4233,56.3332,56.35,7846.0578993603,0
+VGIT.US,D,20120718,000000,56.3946,56.4145,56.3787,56.3867,30062.259141086,0
+VGIT.US,D,20120719,000000,56.3867,56.4145,56.3421,56.3787,16715.383028297,0
+VGIT.US,D,20120720,000000,56.4311,56.5006,56.4311,56.4907,8971.2481961816,0
+VGIT.US,D,20120723,000000,56.5671,56.5671,56.4907,56.5372,9540.4027499102,0
+VGIT.US,D,20120724,000000,56.5442,56.6076,56.5006,56.5729,6721.8767418185,0
+VGIT.US,D,20120725,000000,56.5977,56.6642,56.5729,56.6642,20542.039176769,0
+VGIT.US,D,20120726,000000,56.5601,56.6264,56.5006,56.5086,16649.788975119,0
+VGIT.US,D,20120727,000000,56.3242,56.3332,56.1973,56.2886,23111.307782785,0
+VGIT.US,D,20120730,000000,56.2609,56.4233,56.2609,56.4145,17890.021149822,0
+VGIT.US,D,20120731,000000,56.4481,56.4907,56.3867,56.4481,22906.452509013,0
+VGIT.US,D,20120801,000000,56.4481,56.4481,56.3332,56.3598,19478.406376006,0
+VGIT.US,D,20120802,000000,56.4659,56.5096,56.3946,56.3946,67765.720907761,0
+VGIT.US,D,20120803,000000,56.3054,56.3054,56.1796,56.2123,19310.889255583,0
+VGIT.US,D,20120806,000000,56.2271,56.3332,56.2271,56.2609,24019.533134478,0
+VGIT.US,D,20120807,000000,56.129,56.137,56.0806,56.0905,42798.60598968,0
+VGIT.US,D,20120808,000000,56.12,56.137,56.0378,56.0566,15361.118114992,0
+VGIT.US,D,20120809,000000,56.0221,56.0686,55.9665,56.0497,19025.302839439,0
+VGIT.US,D,20120810,000000,56.1874,56.1874,56.1091,56.1091,7299.1044097844,0
+VGIT.US,D,20120813,000000,56.113,56.1874,56.113,56.113,18791.182526557,0
+VGIT.US,D,20120814,000000,56.0221,56.0299,55.9635,56.0052,16800.150727788,0
+VGIT.US,D,20120815,000000,55.92,55.92,55.8119,55.8119,6852.0557088947,0
+VGIT.US,D,20120816,000000,55.8278,55.8585,55.6999,55.7712,10251.845942071,0
+VGIT.US,D,20120817,000000,55.8505,55.8585,55.8119,55.8278,6869.2110766489,0
+VGIT.US,D,20120820,000000,55.7951,55.8674,55.7951,55.8278,13234.861652747,0
+VGIT.US,D,20120821,000000,55.8119,55.8337,55.7416,55.8278,26439.449127105,0
+VGIT.US,D,20120822,000000,55.9715,56.112,55.9457,56.112,23542.210255198,0
+VGIT.US,D,20120823,000000,56.137,56.1973,56.137,56.1499,20736.803057743,0
+VGIT.US,D,20120824,000000,56.2063,56.2063,56.12,56.12,18057.538270244,0
+VGIT.US,D,20120827,000000,56.2271,56.2271,56.1796,56.2123,29061.192975662,0
+VGIT.US,D,20120828,000000,56.2361,56.2796,56.2212,56.2451,16853.63510961,0
+VGIT.US,D,20120829,000000,56.2271,56.2271,56.1874,56.2123,2556.1497953799,0
+VGIT.US,D,20120830,000000,56.3054,56.3242,56.2609,56.2965,17172.523121983,0
+VGIT.US,D,20120831,000000,56.2836,56.5026,56.2836,56.4946,3028.4269782611,0
+VGIT.US,D,20120904,000000,56.4341,56.5076,56.4086,56.4086,32158.24142494,0
+VGIT.US,D,20120905,000000,56.3986,56.4699,56.3986,56.4086,10099.465910842,0
+VGIT.US,D,20120906,000000,56.2995,56.2995,56.2093,56.2261,18397.61820749,0
+VGIT.US,D,20120907,000000,56.4431,56.4431,56.2985,56.2995,31768.713662991,0
+VGIT.US,D,20120910,000000,56.247,56.3441,56.247,56.2915,14532.614766391,0
+VGIT.US,D,20120911,000000,56.2559,56.2736,56.2301,56.2301,10780.634924612,0
+VGIT.US,D,20120912,000000,56.1657,56.1747,56.124,56.1429,4141.5076037267,0
+VGIT.US,D,20120913,000000,56.2093,56.2637,56.0826,56.2341,15240.021401433,0
+VGIT.US,D,20120914,000000,56.123,56.123,55.9665,55.9823,12334.709415289,0
+VGIT.US,D,20120917,000000,55.9566,56.0826,55.9566,56.0171,44564.599729086,0
+VGIT.US,D,20120918,000000,56.132,56.1509,56.0766,56.0875,43224.462765698,0
+VGIT.US,D,20120919,000000,56.1825,56.1914,56.116,56.123,19836.650820285,0
+VGIT.US,D,20120920,000000,56.247,56.247,56.1389,56.1389,7013.5179936404,0
+VGIT.US,D,20120921,000000,56.1489,56.2103,56.1072,56.2103,9507.1011536814,0
+VGIT.US,D,20120924,000000,56.2401,56.3094,56.2401,56.2915,31708.165306212,0
+VGIT.US,D,20120925,000000,56.2915,56.3332,56.2291,56.3332,5605.768698514,0
+VGIT.US,D,20120926,000000,56.3728,56.4521,56.3728,56.4321,4783.3201855907,0
+VGIT.US,D,20120927,000000,56.4263,56.4431,56.3927,56.4184,8919.782092919,0
+VGIT.US,D,20120928,000000,56.4936,56.5224,56.4253,56.4779,2917.4216574985,0
+VGIT.US,D,20121001,000000,56.4779,56.5026,56.4331,56.4858,77722.898180171,0
+VGIT.US,D,20121002,000000,56.4689,56.5125,56.4591,56.4858,12957.34835084,0
+VGIT.US,D,20121003,000000,56.4946,56.5392,56.4779,56.5392,8916.7546750801,0
+VGIT.US,D,20121004,000000,56.4779,56.5026,56.4311,56.4311,11206.49170063,0
+VGIT.US,D,20121005,000000,56.2549,56.3352,56.2451,56.2985,11659.595237197,0
+VGIT.US,D,20121008,000000,56.4591,56.4591,56.3441,56.353,50361.095751456,0
+VGIT.US,D,20121009,000000,56.2985,56.3352,56.2856,56.2856,2545.0492633037,0
+VGIT.US,D,20121010,000000,56.2291,56.3668,56.2291,56.3352,18890.078175963,0
+VGIT.US,D,20121011,000000,56.25,56.353,56.2451,56.3441,29486.0406124,0
+VGIT.US,D,20121012,000000,56.3946,56.4174,56.353,56.3887,11432.538899274,0
+VGIT.US,D,20121015,000000,56.3976,56.3976,56.3441,56.3897,15525.607817577,0
+VGIT.US,D,20121016,000000,56.3272,56.3272,56.2549,56.2549,33120.960297736,0
+VGIT.US,D,20121017,000000,56.1559,56.1559,56.0318,56.0586,6553.3504821151,0
+VGIT.US,D,20121018,000000,56.0816,56.0816,55.9813,55.9813,9963.232108088,0
+VGIT.US,D,20121019,000000,56.0418,56.131,56.0418,56.0973,12743.410823553,0
+VGIT.US,D,20121022,000000,56.0517,56.0517,56.0072,56.0102,16537.774515076,0
+VGIT.US,D,20121023,000000,56.0666,56.131,56.0666,56.1062,5626.9606233869,0
+VGIT.US,D,20121024,000000,56.0816,56.132,56.0756,56.122,13659.709289484,0
+VGIT.US,D,20121025,000000,55.9477,56.0072,55.9209,55.9724,20280.672103337,0
+VGIT.US,D,20121026,000000,56.0973,56.1469,56.0973,56.1469,3705.5594349133,0
+VGIT.US,D,20121031,000000,56.1389,56.2826,56.1389,56.2627,27725.092569392,0
+VGIT.US,D,20121101,000000,56.3084,56.3084,56.2083,56.2291,8005.5019055466,0
+VGIT.US,D,20121102,000000,56.129,56.2451,56.0943,56.2451,8759.328947453,0
+VGIT.US,D,20121105,000000,56.2796,56.35,56.2796,56.3232,135418.41821619,0
+VGIT.US,D,20121106,000000,56.2796,56.2965,56.1864,56.1963,6909.5766478354,0
+VGIT.US,D,20121107,000000,56.4749,56.4917,56.4511,56.4511,9761.4042521559,0
+VGIT.US,D,20121108,000000,56.4561,56.5422,56.4233,56.5362,10499.085065588,0
+VGIT.US,D,20121109,000000,56.5611,56.5671,56.4917,56.5581,17236.098896601,0
+VGIT.US,D,20121112,000000,56.5898,56.5898,56.5392,56.5671,41711.762985486,0
+VGIT.US,D,20121113,000000,56.5739,56.5819,56.5739,56.5739,8114.4889477499,0
+VGIT.US,D,20121114,000000,56.5382,56.5987,56.5294,56.5898,11935.090260545,0
+VGIT.US,D,20121115,000000,56.5898,56.6433,56.5382,56.6186,19255.386595201,0
+VGIT.US,D,20121116,000000,56.6354,56.6592,56.5987,56.6433,13642.553921729,0
+VGIT.US,D,20121119,000000,56.5671,56.5739,56.5402,56.5739,8788.5939865632,0
+VGIT.US,D,20121120,000000,56.4838,56.5096,56.4571,56.4749,29324.578327654,0
+VGIT.US,D,20121121,000000,56.3956,56.4311,56.3956,56.3956,56557.210928572,0
+VGIT.US,D,20121123,000000,56.5194,56.5194,56.3956,56.3956,8454.5688849954,0
+VGIT.US,D,20121126,000000,56.4729,56.4729,56.4401,56.4719,2600.551923685,0
+VGIT.US,D,20121127,000000,56.4659,56.5096,56.4659,56.5096,7689.641311013,0
+VGIT.US,D,20121128,000000,56.5452,56.5671,56.5452,56.5611,5500.8182134293,0
+VGIT.US,D,20121129,000000,56.5294,56.6086,56.5294,56.5898,8551.446255843,0
+VGIT.US,D,20121130,000000,56.6414,56.6414,56.5967,56.6324,66319.624320008,0
+VGIT.US,D,20121203,000000,56.5165,56.6156,56.4887,56.6156,11433.548038553,0
+VGIT.US,D,20121204,000000,56.6324,56.6562,56.6245,56.6562,10091.392796605,0
+VGIT.US,D,20121205,000000,56.6791,56.6957,56.6692,56.6791,15756.70071262,0
+VGIT.US,D,20121206,000000,56.6562,56.7197,56.6562,56.7037,25002.434792868,0
+VGIT.US,D,20121207,000000,56.6384,56.6632,56.6056,56.6264,7057.9201219455,0
+VGIT.US,D,20121210,000000,56.6324,56.6632,56.6156,56.6245,13450.817458595,0
+VGIT.US,D,20121211,000000,56.5512,56.6156,56.5512,56.5967,4798.4572747856,0
+VGIT.US,D,20121212,000000,56.5661,56.5661,56.4887,56.5165,14104.739711814,0
+VGIT.US,D,20121213,000000,56.4291,56.4541,56.4115,56.4154,18122.123184144,0
+VGIT.US,D,20121214,000000,56.4214,56.4214,56.4115,56.4115,9418.2968970712,0
+VGIT.US,D,20121217,000000,56.4461,56.4461,56.2846,56.2846,11267.040057409,0
+VGIT.US,D,20121218,000000,56.2321,56.2756,56.1597,56.1597,27408.222835579,0
+VGIT.US,D,20121219,000000,56.2756,56.2756,56.2251,56.2251,12052.150416986,0
+VGIT.US,D,20121220,000000,56.3024,56.3024,56.2451,56.2559,12291.316426265,0
+VGIT.US,D,20121221,000000,56.3757,56.3757,56.3382,56.3391,15739.545344865,0
+VGIT.US,D,20121224,000000,55.574,55.6395,55.574,55.6395,12861.480119273,0
+VGIT.US,D,20121226,000000,55.6743,55.6831,55.6653,55.6743,3398.7810938964,0
+VGIT.US,D,20121227,000000,55.6831,55.8149,55.6653,55.7712,15047.275799018,0
+VGIT.US,D,20121228,000000,55.7981,55.8367,55.7981,55.8347,10956.225159274,0
+VGIT.US,D,20121231,000000,55.7536,55.8149,55.6315,55.6743,32432.727309007,0
+VGIT.US,D,20130102,000000,55.5672,55.6395,55.5672,55.6226,59781.410927087,0
+VGIT.US,D,20130103,000000,55.6236,55.6236,55.4472,55.4472,27286.11698274,0
+VGIT.US,D,20130104,000000,55.4156,55.4661,55.3808,55.4392,41094.169746335,0
+VGIT.US,D,20130107,000000,55.4225,55.4997,55.4225,55.481,30477.015385027,0
+VGIT.US,D,20130108,000000,55.4899,55.583,55.4899,55.583,152795.79661196,0
+VGIT.US,D,20130109,000000,55.5583,55.6315,55.5494,55.6078,15375.246064908,0
+VGIT.US,D,20130110,000000,55.5086,55.5583,55.5086,55.5583,4133.4344894893,0
+VGIT.US,D,20130111,000000,55.4225,55.5998,55.4225,55.5998,28095.446685027,0
+VGIT.US,D,20130114,000000,55.6395,55.6395,55.583,55.6148,9589.8505746135,0
+VGIT.US,D,20130115,000000,55.7019,55.7108,55.6553,55.6653,24375.759300199,0
+VGIT.US,D,20130116,000000,55.7257,55.7257,55.6831,55.7108,7986.3282592331,0
+VGIT.US,D,20130117,000000,55.5958,55.5998,55.5454,55.5583,14829.30171461,0
+VGIT.US,D,20130118,000000,55.6226,55.6425,55.6078,55.6226,20823.589035794,0
+VGIT.US,D,20130122,000000,55.6148,55.6831,55.591,55.6553,22580.500521682,0
+VGIT.US,D,20130123,000000,55.693,55.7356,55.6831,55.7198,9166.0120771562,0
+VGIT.US,D,20130124,000000,55.6831,55.6831,55.6207,55.6653,32474.102019475,0
+VGIT.US,D,20130125,000000,55.5672,55.571,55.4156,55.4322,188545.5647332,0
+VGIT.US,D,20130128,000000,55.2777,55.3709,55.2777,55.3709,278822.15555235,0
+VGIT.US,D,20130129,000000,55.3998,55.4156,55.3284,55.359,256961.17133706,0
+VGIT.US,D,20130130,000000,55.354,55.3808,55.2787,55.3808,215351.33141883,0
+VGIT.US,D,20130131,000000,55.3471,55.4008,55.3471,55.3818,48150.071589719,0
+VGIT.US,D,20130201,000000,55.5503,55.5503,55.3471,55.3471,8390.993110377,0
+VGIT.US,D,20130204,000000,55.4402,55.4909,55.4402,55.482,21978.044371725,0
+VGIT.US,D,20130205,000000,55.4185,55.4332,55.3719,55.4235,10269.001309825,0
+VGIT.US,D,20130206,000000,55.4909,55.5175,55.4332,55.482,7165.898024869,0
+VGIT.US,D,20130207,000000,55.4909,55.5414,55.4909,55.4919,11049.065973002,0
+VGIT.US,D,20130208,000000,55.482,55.5126,55.4245,55.4997,14814.164625416,0
+VGIT.US,D,20130211,000000,55.3918,55.5086,55.3918,55.4671,26747.236607401,0
+VGIT.US,D,20130212,000000,55.3818,55.4402,55.3818,55.4087,14584.080869653,0
+VGIT.US,D,20130213,000000,55.3354,55.3471,55.2887,55.3045,16049.351103721,0
+VGIT.US,D,20130214,000000,55.355,55.4462,55.355,55.4332,10301.293766774,0
+VGIT.US,D,20130215,000000,55.4166,55.4332,55.3719,55.4332,11470.886191901,0
+VGIT.US,D,20130219,000000,55.4751,55.4751,55.3918,55.4572,30183.355854645,0
+VGIT.US,D,20130220,000000,55.4402,55.4402,55.3818,55.4332,17581.224530245,0
+VGIT.US,D,20130221,000000,55.482,55.5414,55.482,55.5086,12574.884563849,0
+VGIT.US,D,20130222,000000,55.4997,55.5593,55.4997,55.5503,20905.329317447,0
+VGIT.US,D,20130225,000000,55.5414,55.7326,55.4968,55.7326,20777.168628929,0
+VGIT.US,D,20130226,000000,55.8001,55.8001,55.7108,55.7208,8259.8050040211,0
+VGIT.US,D,20130227,000000,55.7901,55.8001,55.7108,55.7128,4228.2935817775,0
+VGIT.US,D,20130228,000000,55.7496,55.7762,55.7316,55.7486,87895.022119148,0
+VGIT.US,D,20130301,000000,55.8308,55.8475,55.8169,55.8199,3853.9029090233,0
+VGIT.US,D,20130304,000000,55.8001,55.8169,55.7742,55.7742,134777.61477361,0
+VGIT.US,D,20130305,000000,55.7456,55.7642,55.7148,55.7556,14269.229414399,0
+VGIT.US,D,20130306,000000,55.6663,55.6851,55.6335,55.6395,16056.415078678,0
+VGIT.US,D,20130307,000000,55.6236,55.6236,55.5086,55.5175,6518.0306073271,0
+VGIT.US,D,20130308,000000,55.4077,55.4332,55.364,55.4077,18919.343215075,0
+VGIT.US,D,20130311,000000,55.4332,55.4332,55.3818,55.3818,10348.723312918,0
+VGIT.US,D,20130312,000000,55.4572,55.482,55.4572,55.482,11374.008821053,0
+VGIT.US,D,20130313,000000,55.3918,55.4751,55.3918,55.4482,10548.53289029,0
+VGIT.US,D,20130314,000000,55.4008,55.4761,55.3828,55.4522,7979.2642842755,0
+VGIT.US,D,20130315,000000,55.5613,55.584,55.5345,55.58,13046.152607451,0
+VGIT.US,D,20130318,000000,55.6851,55.6851,55.6345,55.6513,27920.865589646,0
+VGIT.US,D,20130319,000000,55.695,55.7901,55.695,55.7722,449224.40517653,0
+VGIT.US,D,20130320,000000,55.6999,55.7208,55.6474,55.692,18575.22672071,0
+VGIT.US,D,20130321,000000,55.7108,55.7257,55.6881,55.7108,10947.142905758,0
+VGIT.US,D,20130322,000000,55.6901,55.7366,55.6771,55.7108,6558.3961785135,0
+VGIT.US,D,20130325,000000,55.695,55.7642,55.6663,55.7556,33523.606870321,0
+VGIT.US,D,20130326,000000,55.7267,55.7901,55.7028,55.7901,12943.220400925,0
+VGIT.US,D,20130327,000000,55.8813,55.918,55.8635,55.8912,14168.315486433,0
+VGIT.US,D,20130328,000000,55.91,55.9298,55.8416,55.8416,38688.381703623,0
+VGIT.US,D,20130401,000000,55.8327,55.9388,55.8327,55.8912,10288.17495614,0
+VGIT.US,D,20130402,000000,55.8843,55.8843,55.8416,55.8505,9251.7889159273,0
+VGIT.US,D,20130403,000000,55.9298,56.0241,55.8991,56.0062,33759.745461762,0
+VGIT.US,D,20130404,000000,56.0756,56.115,56.0507,56.0963,15209.747223042,0
+VGIT.US,D,20130405,000000,56.0895,56.2073,56.0895,56.1389,57981.106452173,0
+VGIT.US,D,20130408,000000,56.1479,56.1647,56.0756,56.0895,16912.165187831,0
+VGIT.US,D,20130409,000000,56.131,56.1389,56.0963,56.115,15156.262841222,0
+VGIT.US,D,20130410,000000,56.0151,56.0507,55.9973,55.9973,100232.75895228,0
+VGIT.US,D,20130411,000000,55.9973,56.0408,55.9973,55.9973,16438.87886567,0
+VGIT.US,D,20130412,000000,56.115,56.1479,56.0816,56.1479,6872.2384944879,0
+VGIT.US,D,20130415,000000,56.1559,56.1963,56.1479,56.1825,151093.37864717,0
+VGIT.US,D,20130416,000000,56.1479,56.1559,56.1053,56.131,8759.328947453,0
+VGIT.US,D,20130417,000000,56.1539,56.2113,56.1479,56.1825,15614.412074187,0
+VGIT.US,D,20130418,000000,56.2232,56.2232,56.1559,56.1737,10195.334142409,0
+VGIT.US,D,20130419,000000,56.2152,56.2152,56.122,56.1389,5468.5257564801,0
+VGIT.US,D,20130422,000000,56.1904,56.2093,56.1479,56.1707,5344.4016250819,0
+VGIT.US,D,20130423,000000,56.1904,56.247,56.1559,56.1559,16578.140086263,0
+VGIT.US,D,20130424,000000,56.1559,56.2003,56.1559,56.1904,13070.371950162,0
+VGIT.US,D,20130425,000000,56.1389,56.1647,56.115,56.1647,16978.768380287,0
+VGIT.US,D,20130426,000000,56.2241,56.2559,56.2241,56.246,5231.3780257599,0
+VGIT.US,D,20130429,000000,56.2836,56.2866,56.2637,56.2736,10403.21683402,0
+VGIT.US,D,20130430,000000,56.3174,56.3441,56.2451,56.2726,32303.557481212,0
+VGIT.US,D,20130501,000000,56.3441,56.3986,56.3272,56.3807,40249.520169259,0
+VGIT.US,D,20130502,000000,56.3638,56.3638,56.3174,56.3352,56047.595592344,0
+VGIT.US,D,20130503,000000,56.1894,56.1993,56.0953,56.119,14372.161620925,0
+VGIT.US,D,20130506,000000,56.1379,56.1379,56.0576,56.0806,6679.4928920727,0
+VGIT.US,D,20130507,000000,56.0299,56.0656,56.0299,56.0576,10988.517616223,0
+VGIT.US,D,20130508,000000,56.0806,56.1043,56.0576,56.0806,15574.046502999,0
+VGIT.US,D,20130509,000000,56.0576,56.121,56.0576,56.0726,13088.536457197,0
+VGIT.US,D,20130510,000000,55.9715,55.9715,55.8327,55.8684,13355.958366307,0
+VGIT.US,D,20130513,000000,55.8406,55.8406,55.8259,55.8327,12652.588288384,0
+VGIT.US,D,20130514,000000,55.8655,55.9001,55.7287,55.7287,9952.1315760117,0
+VGIT.US,D,20130515,000000,55.8327,55.8555,55.7476,55.8189,38520.8645832,0
+VGIT.US,D,20130516,000000,55.919,55.9863,55.9001,55.9715,182004.32392245,0
+VGIT.US,D,20130517,000000,55.8903,55.9001,55.7841,55.8209,115193.24877324,0
+VGIT.US,D,20130520,000000,55.8575,55.8575,55.7752,55.81,11096.495519147,0
+VGIT.US,D,20130521,000000,55.7921,55.8575,55.7476,55.8575,6930.7685727083,0
+VGIT.US,D,20130522,000000,55.8575,55.8903,55.5939,55.6018,26920.808563503,0
+VGIT.US,D,20130523,000000,55.7218,55.7218,55.6048,55.6583,14108.776268932,0
+VGIT.US,D,20130524,000000,55.6663,55.7048,55.6236,55.6256,8501.9984311395,0
+VGIT.US,D,20130528,000000,55.5434,55.5563,55.3045,55.3045,14784.899586307,0
+VGIT.US,D,20130529,000000,55.2797,55.3481,55.2797,55.3481,114754.27318659,0
+VGIT.US,D,20130530,000000,55.355,55.4492,55.3314,55.4087,5617.8783698699,0
+VGIT.US,D,20130531,000000,55.4482,55.4482,55.152,55.2937,63445.595651534,0
+VGIT.US,D,20130603,000000,55.2213,55.4462,55.2213,55.3768,54876.994027937,0
+VGIT.US,D,20130604,000000,55.2649,55.361,55.258,55.3075,651582.05923045,0
+VGIT.US,D,20130605,000000,55.361,55.4304,55.3364,55.3978,21320.085561386,0
+VGIT.US,D,20130606,000000,55.4225,55.5275,55.361,55.4225,17008.033419398,0
+VGIT.US,D,20130607,000000,55.3005,55.3511,55.2193,55.2193,11658.586097918,0
+VGIT.US,D,20130610,000000,55.1093,55.14,55.0587,55.0587,15856.605501305,0
+VGIT.US,D,20130611,000000,54.9736,55.1767,54.9736,55.1767,16725.474421092,0
+VGIT.US,D,20130612,000000,55.141,55.149,55.0321,55.0321,19286.669912871,0
+VGIT.US,D,20130613,000000,55.0747,55.2491,55.0657,55.2124,8619.0585875802,0
+VGIT.US,D,20130614,000000,55.361,55.4304,55.361,55.3788,282690.18641129,0
+VGIT.US,D,20130617,000000,55.4225,55.4225,55.2777,55.2877,10278.083563342,0
+VGIT.US,D,20130618,000000,55.258,55.3005,55.2283,55.2649,13803.007067195,0
+VGIT.US,D,20130619,000000,55.3521,55.3521,54.7337,54.7606,22348.398487361,0
+VGIT.US,D,20130620,000000,54.6505,54.708,54.5634,54.6505,26714.944150452,0
+VGIT.US,D,20130621,000000,54.598,54.598,54.3266,54.3266,20230.215139354,0
+VGIT.US,D,20130624,000000,53.9976,54.3057,53.9976,54.2155,36512.677416676,0
+VGIT.US,D,20130625,000000,54.276,54.3067,54.172,54.172,12689.92644173,0
+VGIT.US,D,20130626,000000,54.3581,54.3721,54.2512,54.3176,6910.5857871149,0
+VGIT.US,D,20130627,000000,54.4158,54.5106,54.4158,54.5096,9172.0669128341,0
+VGIT.US,D,20130628,000000,54.4405,54.5505,54.3721,54.5286,50312.657066033,0
+VGIT.US,D,20130701,000000,54.376,54.5126,54.376,54.4443,28187.278359477,0
+VGIT.US,D,20130702,000000,54.4802,54.5575,54.4622,54.5226,31476.06327189,0
+VGIT.US,D,20130703,000000,54.5226,54.5731,54.4892,54.4892,23096.170693589,0
+VGIT.US,D,20130705,000000,54.0757,54.0757,53.8875,53.8875,21176.787783675,0
+VGIT.US,D,20130708,000000,54.058,54.1808,54.058,54.173,19490.516047363,0
+VGIT.US,D,20130709,000000,54.2086,54.2304,54.1661,54.1661,10916.868727366,0
+VGIT.US,D,20130710,000000,54.2086,54.2086,54.0757,54.0757,17279.491885627,0
+VGIT.US,D,20130711,000000,54.3374,54.4892,54.3106,54.4702,24245.580333122,0
+VGIT.US,D,20130712,000000,54.5126,54.5495,54.3443,54.3443,9950.1132974524,0
+VGIT.US,D,20130715,000000,54.4443,54.4959,54.4256,54.4355,5452.3795280056,0
+VGIT.US,D,20130716,000000,54.4802,54.5495,54.4702,54.5326,20995.142713337,0
+VGIT.US,D,20130717,000000,54.7297,54.7297,54.6792,54.6872,41637.086678792,0
+VGIT.US,D,20130718,000000,54.6942,54.6942,54.5396,54.5396,19069.704967745,0
+VGIT.US,D,20130719,000000,54.6713,54.7357,54.6713,54.708,71597.422752631,0
+VGIT.US,D,20130722,000000,54.7357,54.7626,54.6704,54.6942,15758.718991179,0
+VGIT.US,D,20130723,000000,54.6168,54.7042,54.6168,54.6525,23551.292508717,0
+VGIT.US,D,20130724,000000,54.5575,54.5575,54.4443,54.5029,27772.522115536,0
+VGIT.US,D,20130725,000000,54.4443,54.5821,54.4158,54.5821,4332.2349275825,0
+VGIT.US,D,20130726,000000,54.5731,54.6168,54.5495,54.5654,244928.19456639,0
+VGIT.US,D,20130729,000000,54.5029,54.5575,54.4959,54.5366,40733.907023496,0
+VGIT.US,D,20130730,000000,54.5396,54.6268,54.5029,54.5326,35119.056071465,0
+VGIT.US,D,20130731,000000,54.3899,54.5306,54.267,54.5019,63118.634524925,0
+VGIT.US,D,20130801,000000,54.4423,54.4602,54.2591,54.2591,37676.215006123,0
+VGIT.US,D,20130802,000000,54.4325,54.5791,54.3899,54.5565,10490.00281207,0
+VGIT.US,D,20130805,000000,54.5396,54.5396,54.4682,54.5058,5152.6651619464,0
+VGIT.US,D,20130806,000000,54.4782,54.5266,54.4602,54.4951,27673.626466129,0
+VGIT.US,D,20130807,000000,54.5019,54.598,54.5019,54.5713,40830.784394343,0
+VGIT.US,D,20130808,000000,54.6248,54.6426,54.598,54.598,25939.925183672,0
+VGIT.US,D,20130809,000000,54.5801,54.6318,54.5722,54.6149,26587.792601215,0
+VGIT.US,D,20130812,000000,54.6684,54.6772,54.5634,54.589,14143.087004442,0
+VGIT.US,D,20130813,000000,54.3979,54.3979,54.2987,54.2987,8579.7021556733,0
+VGIT.US,D,20130814,000000,54.3276,54.384,54.2987,54.2987,5364.5844106751,0
+VGIT.US,D,20130815,000000,54.1096,54.2591,54.1086,54.171,13355.958366307,0
+VGIT.US,D,20130816,000000,54.1471,54.171,53.9618,54.064,75278.762844833,0
+VGIT.US,D,20130819,000000,54.0312,54.0312,53.9025,53.9191,6468.5827826236,0
+VGIT.US,D,20130820,000000,54.0222,54.1194,54.0222,54.0996,16052.37852156,0
+VGIT.US,D,20130821,000000,54.064,54.1392,53.9251,53.9251,12050.132138426,0
+VGIT.US,D,20130822,000000,53.8022,53.8945,53.7399,53.7934,11344.743781944,0
+VGIT.US,D,20130823,000000,53.7142,54.049,53.7142,53.947,13661.727568043,0
+VGIT.US,D,20130826,000000,54.0312,54.064,53.9876,54.0421,8375.856021182,0
+VGIT.US,D,20130827,000000,54.1292,54.2324,54.1292,54.2066,16831.434045457,0
+VGIT.US,D,20130828,000000,54.1551,54.1877,54.049,54.0729,11940.135956943,0
+VGIT.US,D,20130829,000000,53.9687,54.1551,53.9687,54.1551,4432.1397162688,0
+VGIT.US,D,20130830,000000,54.2294,54.2294,54.0866,54.1233,62378.935432934,0
+VGIT.US,D,20130903,000000,53.9172,53.9579,53.7546,53.9251,9732.1392130457,0
+VGIT.US,D,20130904,000000,53.8558,53.9172,53.7546,53.7546,5476.5988707175,0
+VGIT.US,D,20130905,000000,53.595,53.595,53.4902,53.507,9219.4964589781,0
+VGIT.US,D,20130906,000000,53.7646,53.8321,53.6625,53.6972,32444.836980364,0
+VGIT.US,D,20130909,000000,53.8321,53.846,53.8022,53.8201,9613.0607780458,0
+VGIT.US,D,20130910,000000,53.6625,53.7477,53.6625,53.6655,13179.358992366,0
+VGIT.US,D,20130911,000000,53.7211,53.8469,53.6982,53.8231,42971.168806503,0
+VGIT.US,D,20130912,000000,53.95,53.9677,53.8597,53.8835,20314.982838846,0
+VGIT.US,D,20130913,000000,53.8835,53.9251,53.8746,53.8746,4347.3720167774,0
+VGIT.US,D,20130916,000000,54.2136,54.2591,54.0074,54.0302,29996.665087908,0
+VGIT.US,D,20130917,000000,54.1184,54.1184,54.063,54.063,24392.914667953,0
+VGIT.US,D,20130918,000000,54.047,54.589,53.941,54.4872,40509.878103411,0
+VGIT.US,D,20130919,000000,54.5096,54.5196,54.3969,54.4246,53311.819005183,0
+VGIT.US,D,20130920,000000,54.4246,54.4682,54.3741,54.4315,7133.6055679199,0
+VGIT.US,D,20130923,000000,54.4414,54.5396,54.4414,54.5396,9595.9054102916,0
+VGIT.US,D,20130924,000000,54.5801,54.6684,54.5555,54.6416,27609.041552231,0
+VGIT.US,D,20130925,000000,54.6416,54.7277,54.6416,54.7277,13974.560744739,0
+VGIT.US,D,20130926,000000,54.6505,54.6932,54.6059,54.6852,13399.351355332,0
+VGIT.US,D,20130927,000000,54.7199,54.7862,54.7199,54.7527,15266.259022704,0
+VGIT.US,D,20130930,000000,54.7655,54.8081,54.6822,54.7497,172226.77344181,0
+VGIT.US,D,20131001,000000,54.7317,54.7497,54.6555,54.6555,21410.908096556,0
+VGIT.US,D,20131002,000000,54.7249,54.8437,54.7249,54.8081,58882.26782891,0
+VGIT.US,D,20131003,000000,54.7407,54.8785,54.7407,54.8339,23741.010693292,0
+VGIT.US,D,20131004,000000,54.7832,54.7832,54.7407,54.7744,4187.928010591,0
+VGIT.US,D,20131007,000000,54.8606,54.8606,54.6982,54.7159,11176.21752224,0
+VGIT.US,D,20131008,000000,54.7497,54.7497,54.6982,54.708,5381.7397784293,0
+VGIT.US,D,20131009,000000,54.7497,54.7497,54.6555,54.6644,6393.9064759288,0
+VGIT.US,D,20131010,000000,54.5595,54.6555,54.5595,54.6288,13960.432794823,0
+VGIT.US,D,20131011,000000,54.7497,54.7497,54.6822,54.6982,2447.1627531766,0
+VGIT.US,D,20131014,000000,54.8081,54.8081,54.5426,54.6208,8376.8651604617,0
+VGIT.US,D,20131015,000000,54.7317,54.7317,54.6029,54.6288,4650.1138006755,0
+VGIT.US,D,20131016,000000,54.5683,54.7586,54.5515,54.7586,68419.643160981,0
+VGIT.US,D,20131017,000000,54.8874,54.9716,54.8606,54.9458,48860.505642601,0
+VGIT.US,D,20131018,000000,54.9637,54.9805,54.9369,54.9369,12687.90816317,0
+VGIT.US,D,20131021,000000,54.9122,54.9191,54.8785,54.8785,22231.338330921,0
+VGIT.US,D,20131022,000000,55.0657,55.157,55.0657,55.157,10585.871043638,0
+VGIT.US,D,20131023,000000,55.1242,55.1935,55.1242,55.1847,11060.166505079,0
+VGIT.US,D,20131024,000000,55.1659,55.1659,55.0827,55.0827,7213.3275710131,0
+VGIT.US,D,20131025,000000,55.0568,55.149,55.0568,55.1242,4303.979027752,0
+VGIT.US,D,20131028,000000,55.1162,55.1321,55.1014,55.1321,130789.4963404,0
+VGIT.US,D,20131029,000000,55.1847,55.2034,55.1162,55.14,24093.200301895,0
+VGIT.US,D,20131030,000000,55.157,55.2481,55.0409,55.1014,12687.90816317,0
+VGIT.US,D,20131031,000000,55.15,55.15,55.0102,55.0737,11746.381215247,0
+VGIT.US,D,20131101,000000,55.0242,55.0242,54.9042,54.9042,33367.190281975,0
+VGIT.US,D,20131104,000000,54.9468,55.0013,54.9468,54.9558,9066.1072884697,0
+VGIT.US,D,20131105,000000,54.8874,54.8874,54.8349,54.8874,6511.9757716491,0
+VGIT.US,D,20131106,000000,54.9558,54.9914,54.9558,54.9815,1967.821595338,0
+VGIT.US,D,20131107,000000,55.0162,55.0837,55.0162,55.0578,4183.8914534724,0
+VGIT.US,D,20131108,000000,54.8606,54.8606,54.7497,54.7586,15230.939147916,0
+VGIT.US,D,20131111,000000,54.9042,54.9042,54.7586,54.818,5118.3544264381,0
+VGIT.US,D,20131112,000000,54.7842,54.7842,54.6654,54.6752,8250.7227505042,0
+VGIT.US,D,20131113,000000,54.8606,54.8606,54.7665,54.8091,14528.578209271,0
+VGIT.US,D,20131114,000000,54.8447,55.0013,54.8447,54.9726,8250.7227505042,0
+VGIT.US,D,20131115,000000,54.9647,55.0013,54.9468,54.9647,16040.268850203,0
+VGIT.US,D,20131118,000000,54.9379,55.0737,54.9379,55.0737,8481.8156455463,0
+VGIT.US,D,20131119,000000,55.0242,55.0242,54.9647,54.9914,4997.2577128787,0
+VGIT.US,D,20131120,000000,54.9379,55.0242,54.8606,54.8606,4877.1701385991,0
+VGIT.US,D,20131121,000000,54.7842,54.9468,54.7842,54.8874,7442.4021874961,0
+VGIT.US,D,20131122,000000,54.8785,54.9726,54.8785,54.9726,61144.758093909,0
+VGIT.US,D,20131125,000000,54.9726,55.0102,54.9647,55.0013,8719.9725155461,0
+VGIT.US,D,20131126,000000,55.0419,55.0935,55.0082,55.0737,6422.1623757593,0
+VGIT.US,D,20131127,000000,55.0162,55.033,54.9132,55.0162,9758.3768343168,0
+VGIT.US,D,20131129,000000,54.9756,54.9756,54.9419,54.9677,64015.759344542,0
+VGIT.US,D,20131202,000000,54.9319,54.9319,54.82,54.82,5230.3688864803,0
+VGIT.US,D,20131203,000000,54.8903,54.9677,54.8903,54.9508,16865.744780966,0
+VGIT.US,D,20131204,000000,54.7347,54.82,54.7347,54.8031,9637.2801207576,0
+VGIT.US,D,20131205,000000,54.7022,54.7705,54.6584,54.6852,96021.620738254,0
+VGIT.US,D,20131206,000000,54.6318,54.7616,54.6318,54.6584,16732.53839605,0
+VGIT.US,D,20131209,000000,54.6505,54.7447,54.6505,54.7022,18174.598426685,0
+VGIT.US,D,20131210,000000,54.82,54.8476,54.7705,54.8476,25728.005934944,0
+VGIT.US,D,20131211,000000,54.7347,54.82,54.7347,54.7347,17885.984592703,0
+VGIT.US,D,20131212,000000,54.6932,54.6932,54.597,54.6049,32511.440172822,0
+VGIT.US,D,20131213,000000,54.6584,54.6584,54.6049,54.6238,5969.0588391917,0
+VGIT.US,D,20131216,000000,54.7022,54.7022,54.6139,54.6505,57350.394402384,0
+VGIT.US,D,20131217,000000,54.6505,54.7537,54.6416,54.7022,124116.058284,0
+VGIT.US,D,20131218,000000,54.6584,54.8121,54.5713,54.6238,127718.68551239,0
+VGIT.US,D,20131219,000000,54.4862,54.5096,54.4058,54.4782,92361.472570925,0
+VGIT.US,D,20131220,000000,54.4672,54.5096,54.4405,54.4592,9533.3387749526,0
+VGIT.US,D,20131223,000000,54.3959,54.4503,54.381,54.382,15965.592543509,0
+VGIT.US,D,20131224,000000,54.2274,54.2274,54.1213,54.1501,29589.981958205,0
+VGIT.US,D,20131226,000000,54.1661,54.1661,54.0757,54.1292,20293.790913972,0
+VGIT.US,D,20131227,000000,54.0847,54.1739,54.0847,54.1124,24450.435606895,0
+VGIT.US,D,20131230,000000,54.1124,54.1996,54.1124,54.1906,45549.519666035,0
+VGIT.US,D,20131231,000000,54.1896,54.2096,54.0411,54.0411,19594.457393168,0
+VGIT.US,D,20140102,000000,54.1124,54.2096,54.1076,54.1818,44103.423078281,0
+VGIT.US,D,20140103,000000,54.2274,54.2551,54.1461,54.1818,26989.430034519,0
+VGIT.US,D,20140106,000000,54.2621,54.2957,54.1996,54.2452,29097.52198973,0
+VGIT.US,D,20140107,000000,54.3027,54.3384,54.2551,54.3296,8273.9329539363,0
+VGIT.US,D,20140108,000000,54.1996,54.1996,54.0847,54.1026,8132.6534547839,0
+VGIT.US,D,20140109,000000,54.1501,54.1906,54.1124,54.1571,13818.144156391,0
+VGIT.US,D,20140110,000000,54.4207,54.4832,54.3611,54.4832,10780.634924612,0
+VGIT.US,D,20140113,000000,54.5683,54.595,54.5166,54.5515,9161.9755200375,0
+VGIT.US,D,20140114,000000,54.4742,54.5266,54.4108,54.4108,22257.575952192,0
+VGIT.US,D,20140115,000000,54.2957,54.378,54.2957,54.378,11707.024783342,0
+VGIT.US,D,20140116,000000,54.4028,54.4832,54.4028,54.4473,14262.165439442,0
+VGIT.US,D,20140117,000000,54.4473,54.5266,54.4285,54.5266,9465.7264432153,0
+VGIT.US,D,20140121,000000,54.4922,54.4979,54.4285,54.4979,4748.0003108025,0
+VGIT.US,D,20140122,000000,54.387,54.3939,54.3384,54.3532,15761.746409018,0
+VGIT.US,D,20140123,000000,54.4979,54.6208,54.4979,54.595,6493.8112646152,0
+VGIT.US,D,20140124,000000,54.7764,54.7764,54.6902,54.7257,25617.000614182,0
+VGIT.US,D,20140127,000000,54.6832,54.7417,54.6208,54.6486,32344.932191677,0
+VGIT.US,D,20140128,000000,54.6555,54.6992,54.6555,54.6992,12059.214391944,0
+VGIT.US,D,20140129,000000,54.8536,54.8883,54.7596,54.8785,15418.639053932,0
+VGIT.US,D,20140130,000000,54.8012,54.827,54.7675,54.827,7881.3777741485,0
+VGIT.US,D,20140131,000000,54.9132,54.9657,54.8883,54.9657,13767.687192408,0
+VGIT.US,D,20140203,000000,54.8785,55.159,54.8785,55.159,16173.475235118,0
+VGIT.US,D,20140204,000000,55.0429,55.0747,55.034,55.0509,24528.139331428,0
+VGIT.US,D,20140205,000000,55.0023,55.0252,54.9468,54.9468,17640.763747745,0
+VGIT.US,D,20140206,000000,54.9647,54.9647,54.8785,54.9042,5806.5874151665,0
+VGIT.US,D,20140207,000000,54.9815,55.0657,54.9726,55.0013,24308.146968463,0
+VGIT.US,D,20140210,000000,55.0102,55.0509,54.9815,55.0142,31771.741080831,0
+VGIT.US,D,20140211,000000,54.8963,54.9132,54.8526,54.8686,8243.6587755465,0
+VGIT.US,D,20140212,000000,54.8002,54.8002,54.7317,54.7527,5434.2150209717,0
+VGIT.US,D,20140213,000000,54.9112,54.9558,54.8874,54.9448,8550.4371165632,0
+VGIT.US,D,20140214,000000,54.9132,54.9468,54.8874,54.9279,26484.860394689,0
+VGIT.US,D,20140218,000000,54.9726,55.0697,54.9726,55.0321,17096.837676007,0
+VGIT.US,D,20140219,000000,55.0886,55.0945,54.9468,54.9726,10813.936520842,0
+VGIT.US,D,20140220,000000,54.9132,54.9279,54.8516,54.8785,12649.560870545,0
+VGIT.US,D,20140221,000000,54.8696,54.9558,54.8696,54.9458,10126.712671392,0
+VGIT.US,D,20140224,000000,54.9279,54.9647,54.8516,54.9132,15259.195047746,0
+VGIT.US,D,20140225,000000,54.9815,55.0252,54.9815,55.0232,6668.3923599965,0
+VGIT.US,D,20140226,000000,55.0252,55.1034,55.0102,55.1034,6890.4030015218,0
+VGIT.US,D,20140227,000000,55.1341,55.1688,55.1242,55.141,4121.3248181334,0
+VGIT.US,D,20140228,000000,55.0945,55.1262,55.0429,55.1262,10657.519932494,0
+VGIT.US,D,20140303,000000,55.1975,55.2323,55.1102,55.2153,15202.683248084,0
+VGIT.US,D,20140304,000000,55.1698,55.1698,55.0312,55.0312,12702.036113086,0
+VGIT.US,D,20140305,000000,54.9478,55.0568,54.9478,55.0252,6862.1471016913,0
+VGIT.US,D,20140306,000000,54.9132,54.9558,54.8933,54.9172,20499.655327023,0
+VGIT.US,D,20140307,000000,54.7586,54.8002,54.7497,54.7497,31116.80968833,0
+VGIT.US,D,20140310,000000,54.7754,54.826,54.7665,54.8091,11322.542717792,0
+VGIT.US,D,20140311,000000,54.8091,54.8526,54.7754,54.8447,11182.272357918,0
+VGIT.US,D,20140312,000000,54.8883,54.9389,54.8883,54.9132,2722.6577765239,0
+VGIT.US,D,20140313,000000,54.8349,55.1272,54.8349,55.1272,13325.684187917,0
+VGIT.US,D,20140314,000000,55.1787,55.1787,55.0597,55.0857,14316.658960543,0
+VGIT.US,D,20140317,000000,55.0172,55.0597,54.9736,54.9825,9771.4956449524,0
+VGIT.US,D,20140318,000000,55.0112,55.0757,55.0053,55.0667,5585.5859129208,0
+VGIT.US,D,20140319,000000,55.034,55.034,54.3522,54.6644,23214.23998931,0
+VGIT.US,D,20140320,000000,54.6288,54.6644,54.6109,54.6495,17143.258082873,0
+VGIT.US,D,20140321,000000,54.6466,54.708,54.6198,54.7022,11684.823719189,0
+VGIT.US,D,20140324,000000,54.5595,54.6742,54.5505,54.6476,21243.390976132,0
+VGIT.US,D,20140325,000000,54.6476,54.7159,54.6476,54.6742,6794.534769954,0
+VGIT.US,D,20140326,000000,54.6982,54.818,54.6742,54.818,4161.6903893198,0
+VGIT.US,D,20140327,000000,54.708,54.8349,54.708,54.7862,11428.502342155,0
+VGIT.US,D,20140328,000000,54.8002,54.8002,54.708,54.7249,6450.4182755898,0
+VGIT.US,D,20140331,000000,54.6742,54.7497,54.6742,54.7497,20835.69870715,0
+VGIT.US,D,20140401,000000,54.7149,54.7239,54.6674,54.707,13047.16174673,0
+VGIT.US,D,20140402,000000,54.602,54.602,54.5236,54.5495,20787.260021726,0
+VGIT.US,D,20140403,000000,54.5585,54.602,54.5495,54.5663,20642.953104736,0
+VGIT.US,D,20140404,000000,54.6732,54.7912,54.6732,54.7695,16847.580273932,0
+VGIT.US,D,20140407,000000,54.825,54.9132,54.825,54.8696,23828.805810623,0
+VGIT.US,D,20140408,000000,54.825,54.9132,54.825,54.9132,8016.6024376229,0
+VGIT.US,D,20140409,000000,54.8339,54.9726,54.8081,54.9647,9008.5863495292,0
+VGIT.US,D,20140410,000000,55.0252,55.1599,55.0252,55.1262,3361.442940549,0
+VGIT.US,D,20140411,000000,55.152,55.1876,55.1262,55.1787,23883.299331724,0
+VGIT.US,D,20140414,000000,55.4185,55.4185,55.0737,55.1102,23321.208752954,0
+VGIT.US,D,20140415,000000,55.0509,55.1599,55.0102,55.0847,19890.135202108,0
+VGIT.US,D,20140416,000000,55.034,55.0429,54.9924,54.9973,9066.1072884697,0
+VGIT.US,D,20140417,000000,54.9815,54.9815,54.7665,54.7852,11694.915111986,0
+VGIT.US,D,20140421,000000,54.8606,54.8874,54.8171,54.823,7248.6474458013,0
+VGIT.US,D,20140422,000000,54.7832,54.8081,54.7487,54.8081,19082.82377838,0
+VGIT.US,D,20140423,000000,54.8696,54.9279,54.8526,54.8963,12868.544094231,0
+VGIT.US,D,20140424,000000,54.8339,54.8874,54.8339,54.8785,17205.82471821,0
+VGIT.US,D,20140425,000000,54.9201,55.0003,54.9201,54.9468,15618.448631306,0
+VGIT.US,D,20140428,000000,54.8874,54.9647,54.8388,54.9379,5871.1723290648,0
+VGIT.US,D,20140429,000000,54.8516,54.9032,54.8171,54.8963,12963.403186519,0
+VGIT.US,D,20140430,000000,54.9815,55.0568,54.9815,55.0568,3702.5320170743,0
+VGIT.US,D,20140501,000000,54.9924,55.0667,54.9736,55.0578,11355.84431402,0
+VGIT.US,D,20140502,000000,54.9657,55.1609,54.9647,55.0955,45325.490745951,0
+VGIT.US,D,20140505,000000,55.1172,55.1361,55.0597,55.0757,25614.982335623,0
+VGIT.US,D,20140506,000000,55.0667,55.1272,55.0647,55.1272,6776.3702629201,0
+VGIT.US,D,20140507,000000,55.1172,55.2163,55.0857,55.1609,16154.301588805,0
+VGIT.US,D,20140508,000000,55.2253,55.2887,55.2114,55.2697,16809.232981304,0
+VGIT.US,D,20140509,000000,55.2333,55.4781,55.1955,55.262,10817.97307796,0
+VGIT.US,D,20140512,000000,55.1886,55.1886,55.1172,55.153,9512.1468500798,0
+VGIT.US,D,20140513,000000,55.262,55.2797,55.2074,55.262,23645.142461725,0
+VGIT.US,D,20140514,000000,55.3491,55.483,55.3491,55.4195,10505.139901266,0
+VGIT.US,D,20140515,000000,55.5484,55.575,55.4532,55.5315,13951.350541306,0
+VGIT.US,D,20140516,000000,55.4968,55.5096,55.4711,55.4869,8421.2672887668,0
+VGIT.US,D,20140519,000000,55.5165,55.5682,55.4731,55.4869,6302.0748014796,0
+VGIT.US,D,20140520,000000,55.4532,55.572,55.4532,55.572,8302.1888537668,0
+VGIT.US,D,20140521,000000,55.4621,55.5225,55.4621,55.5225,7588.7273830469,0
+VGIT.US,D,20140522,000000,55.5057,55.5057,55.4442,55.4711,12196.457333976,0
+VGIT.US,D,20140523,000000,55.5385,55.581,55.5325,55.5395,11116.67830474,0
+VGIT.US,D,20140527,000000,55.5225,55.572,55.484,55.5652,11352.816896181,0
+VGIT.US,D,20140528,000000,55.6315,55.7456,55.6315,55.6969,18047.446877448,0
+VGIT.US,D,20140529,000000,55.7108,55.809,55.6315,55.6753,16405.577269441,0
+VGIT.US,D,20140530,000000,55.6315,55.6753,55.576,55.6315,13819.153295672,0
+VGIT.US,D,20140602,000000,55.5474,55.582,55.4452,55.4631,16757.766878041,0
+VGIT.US,D,20140603,000000,55.4452,55.4452,55.2967,55.2967,12144.991230714,0
+VGIT.US,D,20140604,000000,55.4126,55.4126,55.2807,55.3234,14942.325313933,0
+VGIT.US,D,20140605,000000,55.3669,55.4048,55.3324,55.3858,20600.56925499,0
+VGIT.US,D,20140606,000000,55.4452,55.4452,55.3065,55.3274,28554.605057274,0
+VGIT.US,D,20140609,000000,55.262,55.2797,55.2163,55.2697,23816.696139267,0
+VGIT.US,D,20140610,000000,55.2074,55.2333,55.1351,55.1886,19002.092636006,0
+VGIT.US,D,20140611,000000,55.2074,55.262,55.1797,55.2402,16865.744780966,0
+VGIT.US,D,20140612,000000,55.2531,55.3669,55.2333,55.3669,29635.39322579,0
+VGIT.US,D,20140613,000000,55.1876,55.3065,55.1876,55.3065,10561.651700926,0
+VGIT.US,D,20140616,000000,55.2697,55.2887,55.2163,55.2541,14080.520369102,0
+VGIT.US,D,20140617,000000,55.143,55.153,55.1162,55.1172,13096.609571434,0
+VGIT.US,D,20140618,000000,55.159,55.2787,55.1172,55.2787,7234.5194958861,0
+VGIT.US,D,20140619,000000,55.3501,55.3858,55.1926,55.2659,16293.562809398,0
+VGIT.US,D,20140620,000000,55.1886,55.2797,55.1886,55.2797,10678.711857367,0
+VGIT.US,D,20140623,000000,55.3145,55.3145,55.2531,55.2531,27266.943336427,0
+VGIT.US,D,20140624,000000,55.2887,55.3501,55.2213,55.3501,16276.407441644,0
+VGIT.US,D,20140625,000000,55.4542,55.4721,55.3878,55.4048,4676.3514219468,0
+VGIT.US,D,20140626,000000,55.4721,55.5146,55.4482,55.4482,5608.796116353,0
+VGIT.US,D,20140627,000000,55.5583,55.5662,55.4977,55.5235,14434.728256264,0
+VGIT.US,D,20140630,000000,55.5484,55.571,55.4879,55.5583,18789.164247999,0
+VGIT.US,D,20140701,000000,55.483,55.483,55.4332,55.4582,187149.92510943,0
+VGIT.US,D,20140702,000000,55.363,55.363,55.2649,55.2837,35433.907526718,0
+VGIT.US,D,20140703,000000,55.1301,55.2382,55.1301,55.2283,13208.624031476,0
+VGIT.US,D,20140707,000000,55.2481,55.2837,55.2283,55.2382,13111.746660629,0
+VGIT.US,D,20140708,000000,55.3709,55.4156,55.3274,55.3274,9343.6205903764,0
+VGIT.US,D,20140709,000000,55.2837,55.4332,55.2382,55.4245,24217.324433293,0
+VGIT.US,D,20140710,000000,55.578,55.586,55.4671,55.4997,6987.2803723692,0
+VGIT.US,D,20140711,000000,55.5365,55.5533,55.5195,55.5464,8871.3434074953,0
+VGIT.US,D,20140714,000000,55.484,55.484,55.4245,55.4582,15354.054140034,0
+VGIT.US,D,20140715,000000,55.4402,55.4582,55.3988,55.4225,13557.786222239,0
+VGIT.US,D,20140716,000000,55.3908,55.4245,55.3798,55.4245,9994.5154257574,0
+VGIT.US,D,20140717,000000,55.5285,55.6188,55.4751,55.6188,11682.80544063,0
+VGIT.US,D,20140718,000000,55.577,55.578,55.4751,55.5195,7139.6604035979,0
+VGIT.US,D,20140721,000000,55.5533,55.578,55.4977,55.5106,45298.243985399,0
+VGIT.US,D,20140722,000000,55.5365,55.5691,55.5067,55.5444,25949.00743719,0
+VGIT.US,D,20140723,000000,55.6028,55.6028,55.5533,55.5533,12728.273734358,0
+VGIT.US,D,20140724,000000,55.4751,55.4751,55.3998,55.4332,14706.186722492,0
+VGIT.US,D,20140725,000000,55.5017,55.5365,55.4522,55.5365,14785.908725586,0
+VGIT.US,D,20140728,000000,55.5195,55.5195,55.4402,55.4522,15902.016768889,0
+VGIT.US,D,20140729,000000,55.5444,55.5444,55.4671,55.5285,12268.106222832,0
+VGIT.US,D,20140730,000000,55.3461,55.3461,53.9241,55.2837,34571.093442608,0
+VGIT.US,D,20140731,000000,55.1926,55.3531,55.1926,55.2837,17728.558865076,0
+VGIT.US,D,20140801,000000,55.4602,55.588,55.4264,55.588,21345.314043379,0
+VGIT.US,D,20140804,000000,55.6207,55.6385,55.579,55.6048,39781.279543496,0
+VGIT.US,D,20140805,000000,55.579,55.6385,55.5295,55.5633,12234.804626604,0
+VGIT.US,D,20140806,000000,55.6743,55.6743,55.5978,55.6207,16467.134765499,0
+VGIT.US,D,20140807,000000,55.6455,55.7812,55.5998,55.7702,29368.980455959,0
+VGIT.US,D,20140808,000000,55.8475,55.8565,55.7198,55.7287,11739.31724029,0
+VGIT.US,D,20140811,000000,55.7356,55.7722,55.7028,55.7356,16980.786658846,0
+VGIT.US,D,20140812,000000,55.7356,55.7546,55.6851,55.7198,33452.967120745,0
+VGIT.US,D,20140813,000000,55.7812,55.8308,55.7546,55.8169,11259.976082451,0
+VGIT.US,D,20140814,000000,55.9001,56.1786,55.8239,55.8744,11843.258586095,0
+VGIT.US,D,20140815,000000,55.8645,56.026,55.8357,55.9724,123684.1466723,0
+VGIT.US,D,20140818,000000,55.8903,55.912,55.8565,55.8744,17561.041744651,0
+VGIT.US,D,20140819,000000,55.919,55.9388,55.8169,55.8445,177369.34721097,0
+VGIT.US,D,20140820,000000,55.8169,55.8169,55.7028,55.7028,16266.316048847,0
+VGIT.US,D,20140821,000000,55.693,55.7841,55.693,55.7546,8950.0562713089,0
+VGIT.US,D,20140822,000000,55.7108,55.7257,55.6256,55.7108,11418.410949359,0
+VGIT.US,D,20140825,000000,55.7198,55.7257,55.6743,55.7257,15030.120431263,0
+VGIT.US,D,20140826,000000,55.7546,55.7722,55.693,55.7108,9707.9198703338,0
+VGIT.US,D,20140827,000000,55.8239,55.8239,55.7722,55.7722,16861.708223847,0
+VGIT.US,D,20140828,000000,55.8239,55.8823,55.8169,55.8823,14772.789914949,0
+VGIT.US,D,20140829,000000,55.8565,55.9388,55.8565,55.909,6164.831859446,0
+VGIT.US,D,20140902,000000,55.7802,55.7802,55.6821,55.7009,22711.688628038,0
+VGIT.US,D,20140903,000000,55.6445,55.7346,55.6038,55.7098,41236.458384767,0
+VGIT.US,D,20140904,000000,55.7446,55.7446,55.587,55.6375,18980.900711134,0
+VGIT.US,D,20140905,000000,55.7346,55.7632,55.6375,55.6445,29102.567686128,0
+VGIT.US,D,20140908,000000,55.6633,55.7536,55.5701,55.6038,22698.569817403,0
+VGIT.US,D,20140909,000000,55.5285,55.5533,55.4671,55.5195,201457.50181647,0
+VGIT.US,D,20140910,000000,55.4087,55.4751,55.4087,55.4332,142334.04969971,0
+VGIT.US,D,20140911,000000,55.4631,55.4929,55.4077,55.4077,11554.644752113,0
+VGIT.US,D,20140912,000000,55.3531,55.3808,55.3015,55.3115,16406.58640872,0
+VGIT.US,D,20140915,000000,55.4087,55.4087,55.363,55.3828,28167.095573883,0
+VGIT.US,D,20140916,000000,55.4492,55.484,55.3998,55.4116,31772.75022011,0
+VGIT.US,D,20140917,000000,55.4245,55.5195,55.2917,55.2917,61156.867765264,0
+VGIT.US,D,20140918,000000,55.2382,55.2747,55.2203,55.2511,10308.357741731,0
+VGIT.US,D,20140919,000000,55.3274,55.3274,55.2571,55.3185,12656.624845503,0
+VGIT.US,D,20140922,000000,55.3709,55.4332,55.3531,55.4332,7449.4661624536,0
+VGIT.US,D,20140923,000000,55.4671,55.5017,55.4166,55.4751,38850.853127648,0
+VGIT.US,D,20140924,000000,55.4402,55.4751,55.3709,55.4048,11242.820714699,0
+VGIT.US,D,20140925,000000,55.4751,55.5623,55.4751,55.5623,13943.277427069,0
+VGIT.US,D,20140926,000000,55.5106,55.5106,55.4245,55.4671,16128.063967533,0
+VGIT.US,D,20140929,000000,55.587,55.5978,55.5444,55.579,25201.235230961,0
+VGIT.US,D,20140930,000000,55.5444,55.587,55.4929,55.5533,18894.114733083,0
+VGIT.US,D,20141001,000000,55.6673,55.8585,55.6673,55.8585,78979.276583348,0
+VGIT.US,D,20141002,000000,55.801,55.8863,55.7476,55.7632,64461.798906152,0
+VGIT.US,D,20141003,000000,55.6484,55.7048,55.59,55.7048,14241.982653848,0
+VGIT.US,D,20141006,000000,55.7752,55.8416,55.7138,55.7752,24939.868157528,0
+VGIT.US,D,20141007,000000,55.904,55.9933,55.8674,55.9933,49292.417254297,0
+VGIT.US,D,20141008,000000,56.0289,56.1904,55.8941,56.1904,40777.300012521,0
+VGIT.US,D,20141009,000000,56.1559,56.2093,56.0885,56.13,64415.378499288,0
+VGIT.US,D,20141010,000000,56.1825,56.2301,56.121,56.2301,41724.881796122,0
+VGIT.US,D,20141013,000000,56.3867,56.4491,56.2401,56.4311,43386.934189723,0
+VGIT.US,D,20141014,000000,56.5116,56.5116,56.4046,56.4848,52720.463387302,0
+VGIT.US,D,20141015,000000,56.9892,57.2983,56.6732,56.7127,43921.778007943,0
+VGIT.US,D,20141016,000000,56.89,56.9692,56.5392,56.5779,95798.600957449,0
+VGIT.US,D,20141017,000000,56.5482,56.57,56.4571,56.4926,20381.586031304,0
+VGIT.US,D,20141020,000000,56.5651,56.6146,56.5314,56.5671,65028.935181322,0
+VGIT.US,D,20141021,000000,56.5026,56.5671,56.4571,56.5314,50965.570179974,0
+VGIT.US,D,20141022,000000,56.4571,56.4926,56.3946,56.4759,20493.600491346,0
+VGIT.US,D,20141023,000000,56.3867,56.3867,56.2846,56.3441,66972.537433948,0
+VGIT.US,D,20141024,000000,56.3946,56.4214,56.2945,56.3688,13217.706284993,0
+VGIT.US,D,20141027,000000,56.4046,56.4311,56.349,56.4046,99655.531284311,0
+VGIT.US,D,20141028,000000,56.3867,56.3867,56.3144,56.3312,57982.115591453,0
+VGIT.US,D,20141029,000000,56.3134,56.3134,55.9843,56.13,55359.362603615,0
+VGIT.US,D,20141030,000000,56.2152,56.247,56.1559,56.1904,52851.651493658,0
+VGIT.US,D,20141031,000000,56.1904,56.1904,56.1043,56.1469,39980.07998159,0
+VGIT.US,D,20141103,000000,56.0526,56.1003,55.9278,56.0766,96183.083023,0
+VGIT.US,D,20141104,000000,56.1419,56.1607,56.0606,56.118,108271.56245406,0
+VGIT.US,D,20141105,000000,56.0606,56.1091,56.0368,56.1091,31412.487497271,0
+VGIT.US,D,20141106,000000,56.0427,56.1091,55.9973,56.0526,29009.7268724,0
+VGIT.US,D,20141107,000000,56.1419,56.2202,56.0943,56.2202,23914.582649394,0
+VGIT.US,D,20141110,000000,56.1953,56.1953,56.0526,56.0526,20684.327815201,0
+VGIT.US,D,20141111,000000,56.1687,56.2113,56.0072,56.1854,31885.773819432,0
+VGIT.US,D,20141112,000000,56.2202,56.2202,56.0686,56.0766,21491.63923893,0
+VGIT.US,D,20141113,000000,56.0845,56.1597,56.0845,56.1519,18872.92280821,0
+VGIT.US,D,20141114,000000,56.1519,56.2261,56.0756,56.2202,35848.66377066,0
+VGIT.US,D,20141117,000000,56.2053,56.3084,56.1419,56.1519,20149.483996981,0
+VGIT.US,D,20141118,000000,56.1786,56.2202,56.1687,56.1786,16843.543716813,0
+VGIT.US,D,20141119,000000,56.1607,56.2609,56.0915,56.1519,43823.891497817,0
+VGIT.US,D,20141120,000000,56.2609,56.2609,56.1003,56.2053,105740.64114066,0
+VGIT.US,D,20141121,000000,56.2202,56.2609,56.1786,56.2609,43088.228962944,0
+VGIT.US,D,20141124,000000,56.1539,56.2806,56.1539,56.2806,42931.812374596,0
+VGIT.US,D,20141125,000000,56.2806,56.3817,56.252,56.3638,45884.553906882,0
+VGIT.US,D,20141126,000000,56.3638,56.4541,56.3638,56.4541,16352.092887619,0
+VGIT.US,D,20141128,000000,56.6106,56.6106,56.5254,56.5621,10589.907600757,0
+VGIT.US,D,20141201,000000,56.6552,56.7296,56.5016,56.5304,144411.86747653,0
+VGIT.US,D,20141202,000000,56.3668,56.4026,56.3114,56.347,30462.887435111,0
+VGIT.US,D,20141203,000000,56.3014,56.3203,56.2559,56.3203,39464.409809682,0
+VGIT.US,D,20141204,000000,56.3292,56.4125,56.3203,56.4125,27705.918923078,0
+VGIT.US,D,20141205,000000,56.2836,56.2836,56.0865,56.1617,60537.256247553,0
+VGIT.US,D,20141208,000000,56.1617,56.2549,56.114,56.2212,36615.6096232,0
+VGIT.US,D,20141209,000000,56.3847,56.4125,56.3014,56.348,51666.921979337,0
+VGIT.US,D,20141210,000000,56.3757,56.5769,56.3568,56.5472,29262.011692315,0
+VGIT.US,D,20141211,000000,56.4917,56.4917,56.3568,56.4551,28336.630972867,0
+VGIT.US,D,20141212,000000,56.6037,56.7385,56.5551,56.7207,53484.381822005,0
+VGIT.US,D,20141215,000000,56.5938,56.6682,56.5382,56.5551,37291.732940574,0
+VGIT.US,D,20141216,000000,56.7207,56.7661,56.6037,56.6957,61341.540253442,0
+VGIT.US,D,20141217,000000,56.7037,56.7037,56.4204,56.4838,46318.483797137,0
+VGIT.US,D,20141218,000000,56.2925,56.3382,56.2736,56.2925,50184.496377515,0
+VGIT.US,D,20141219,000000,56.4026,56.4223,56.347,56.3847,43655.365238111,0
+VGIT.US,D,20141222,000000,56.3847,56.4026,56.3014,56.3847,66008.809421871,0
+VGIT.US,D,20141223,000000,56.2192,56.2806,56.117,56.133,86939.36722131,0
+VGIT.US,D,20141224,000000,56.0408,56.1409,56.0299,56.1409,15979.720493424,0
+VGIT.US,D,20141226,000000,56.117,56.2341,56.117,56.133,24290.991600708,0
+VGIT.US,D,20141229,000000,56.2113,56.3441,56.2113,56.3174,51646.739193744,0
+VGIT.US,D,20141230,000000,56.4541,56.5016,56.354,56.4095,102449.83794969,0
+VGIT.US,D,20141231,000000,56.4381,56.7542,56.3678,56.5175,43121.530559172,0
+VGIT.US,D,20150102,000000,56.5442,56.6948,56.4451,56.6702,87034.226313598,0
+VGIT.US,D,20150105,000000,56.6453,56.7731,56.6374,56.7582,36635.792408794,0
+VGIT.US,D,20150106,000000,56.9039,57.2468,56.8812,56.9397,371966.72020429,0
+VGIT.US,D,20150107,000000,56.8812,57.0326,56.8583,57.0052,54986.990209419,0
+VGIT.US,D,20150108,000000,56.9298,56.9298,56.8236,56.8723,10479.911419274,0
+VGIT.US,D,20150109,000000,56.9872,57.1497,56.9702,57.0823,31877.700705195,0
+VGIT.US,D,20150112,000000,57.1438,57.2468,57.1338,57.2201,47023.872153619,0
+VGIT.US,D,20150113,000000,57.2052,57.3517,57.1438,57.3053,48244.930682009,0
+VGIT.US,D,20150114,000000,57.5461,57.7107,57.4212,57.4478,89564.138487706,0
+VGIT.US,D,20150115,000000,57.5212,57.8334,57.5212,57.8334,66442.739312127,0
+VGIT.US,D,20150116,000000,57.7057,57.7442,57.5044,57.5312,75267.662312756,0
+VGIT.US,D,20150120,000000,57.6542,57.6719,57.4568,57.5471,188189.33856748,0
+VGIT.US,D,20150121,000000,57.5569,57.6303,57.3697,57.3885,84124.877770338,0
+VGIT.US,D,20150122,000000,57.4401,57.5212,57.2122,57.2804,82216.595392499,0
+VGIT.US,D,20150123,000000,57.4064,57.5212,57.3885,57.4568,68379.277589794,0
+VGIT.US,D,20150126,000000,57.5402,57.5402,57.3607,57.4064,33307.651064473,0
+VGIT.US,D,20150127,000000,57.6203,57.6203,57.4212,57.4758,50814.199288024,0
+VGIT.US,D,20150128,000000,57.4648,57.7987,57.4648,57.7442,102480.11212808,0
+VGIT.US,D,20150129,000000,57.5619,57.7482,57.5134,57.6203,29284.212756467,0
+VGIT.US,D,20150130,000000,57.8533,57.9413,57.7889,57.9188,115804.78717672,0
+VGIT.US,D,20150202,000000,57.8384,57.9662,57.7652,57.8732,178894.15666254,0
+VGIT.US,D,20150203,000000,57.7303,57.7562,57.5609,57.5609,66190.45449221,0
+VGIT.US,D,20150204,000000,57.4995,57.6492,57.444,57.6323,26239.639549732,0
+VGIT.US,D,20150205,000000,57.5678,57.6153,57.4995,57.5609,42235.50627163,0
+VGIT.US,D,20150206,000000,57.2408,57.2854,57.0526,57.0853,52692.207487472,0
+VGIT.US,D,20150209,000000,57.0953,57.1478,56.9992,57.0091,95358.616231518,0
+VGIT.US,D,20150210,000000,56.9712,57.015,56.891,56.9248,81136.816363261,0
+VGIT.US,D,20150211,000000,56.9248,57.0091,56.8753,56.891,89789.176547071,0
+VGIT.US,D,20150212,000000,56.9912,57.0596,56.9248,57.0208,36405.708653032,0
+VGIT.US,D,20150213,000000,56.9248,57.0774,56.8753,56.9079,55982.001539166,0
+VGIT.US,D,20150217,000000,56.8753,57.0178,56.5551,56.6632,104359.12946681,0
+VGIT.US,D,20150218,000000,56.5769,56.9613,56.5769,56.8753,59743.06363446,0
+VGIT.US,D,20150219,000000,56.7751,56.9029,56.7306,56.7671,30903.881300322,0
+VGIT.US,D,20150220,000000,56.891,56.9613,56.6622,56.6948,33609.383709092,0
+VGIT.US,D,20150223,000000,56.8088,56.8812,56.8009,56.8643,53577.222635735,0
+VGIT.US,D,20150224,000000,56.8366,57.1368,56.7306,57.0953,34386.420954432,0
+VGIT.US,D,20150225,000000,57.1031,57.1745,56.9387,57.1567,133547.47399172,0
+VGIT.US,D,20150226,000000,57.0774,57.0823,56.9148,56.9427,149438.39022852,0
+VGIT.US,D,20150227,000000,57.0169,57.0953,56.8841,57.0356,42707.783454511,0
+VGIT.US,D,20150302,000000,56.8356,57.0169,56.8256,56.8356,57360.485795181,0
+VGIT.US,D,20150303,000000,56.8445,56.8832,56.6878,56.7464,135784.73577471,0
+VGIT.US,D,20150304,000000,56.7741,56.89,56.7037,56.7841,59867.187765858,0
+VGIT.US,D,20150305,000000,56.8078,56.8989,56.7385,56.8256,38583.431218539,0
+VGIT.US,D,20150306,000000,56.5681,56.5681,56.4204,56.4541,315373.18026166,0
+VGIT.US,D,20150309,000000,56.6017,56.6205,56.4719,56.5681,175270.33750927,0
+VGIT.US,D,20150310,000000,56.7562,56.7999,56.6462,56.7037,119845.38085248,0
+VGIT.US,D,20150311,000000,56.7037,56.8078,56.6612,56.7562,82742.356957202,0
+VGIT.US,D,20150312,000000,56.8445,56.8989,56.7562,56.8078,23332.309285031,0
+VGIT.US,D,20150313,000000,56.792,56.9158,56.7841,56.8157,33796.07447583,0
+VGIT.US,D,20150316,000000,56.9417,56.9603,56.8544,56.8989,22993.238487065,0
+VGIT.US,D,20150317,000000,56.9327,56.9982,56.9158,56.9417,34261.287683753,0
+VGIT.US,D,20150318,000000,57.0257,57.4242,56.9327,57.3925,32439.791283965,0
+VGIT.US,D,20150319,000000,57.2834,57.3727,57.1647,57.1647,83649.573169616,0
+VGIT.US,D,20150320,000000,57.3361,57.3727,57.2923,57.3459,32774.825524814,0
+VGIT.US,D,20150323,000000,57.4242,57.4598,57.3459,57.4341,53834.553152048,0
+VGIT.US,D,20150324,000000,57.4024,57.551,57.3925,57.551,42566.503955359,0
+VGIT.US,D,20150325,000000,57.551,57.5957,57.3557,57.3557,30389.220267695,0
+VGIT.US,D,20150326,000000,57.3361,57.3727,57.1982,57.2072,57932.667766749,0
+VGIT.US,D,20150327,000000,57.3182,57.4024,57.3082,57.3082,32098.702207441,0
+VGIT.US,D,20150330,000000,57.4024,57.4242,57.3361,57.3637,35509.592972694,0
+VGIT.US,D,20150331,000000,57.3557,57.4887,57.3272,57.4797,28928.995730028,0
+VGIT.US,D,20150401,000000,57.5977,57.6778,57.5977,57.6173,77184.017804832,0
+VGIT.US,D,20150402,000000,57.6273,57.7165,57.5362,57.5362,23528.082305283,0
+VGIT.US,D,20150406,000000,57.7582,57.7859,57.6333,57.661,14888.840932111,0
+VGIT.US,D,20150407,000000,57.5987,57.6867,57.5619,57.6778,264478.24983125,0
+VGIT.US,D,20150408,000000,57.6699,57.7323,57.5272,57.6333,65366.996840008,0
+VGIT.US,D,20150409,000000,57.6075,57.6075,57.4232,57.4916,26469.723305495,0
+VGIT.US,D,20150410,000000,57.5451,57.5451,57.4182,57.446,40353.461515064,0
+VGIT.US,D,20150413,000000,57.4618,57.5451,57.4361,57.5362,33645.71272316,0
+VGIT.US,D,20150414,000000,57.6867,57.7413,57.6273,57.6512,30240.876793586,0
+VGIT.US,D,20150415,000000,57.6867,57.7442,57.6512,57.6867,67312.617371193,0
+VGIT.US,D,20150416,000000,57.6699,57.7572,57.5977,57.7126,37217.056633878,0
+VGIT.US,D,20150417,000000,57.7037,57.8057,57.661,57.7413,85144.108442793,0
+VGIT.US,D,20150420,000000,57.7165,57.7582,57.6423,57.7165,21944.742775498,0
+VGIT.US,D,20150421,000000,57.661,57.6867,57.6223,57.6512,41318.198666419,0
+VGIT.US,D,20150422,000000,57.6173,57.6173,57.4104,57.4182,56219.149269886,0
+VGIT.US,D,20150423,000000,57.4817,57.5977,57.4361,57.5619,25467.648000792,0
+VGIT.US,D,20150424,000000,57.6075,57.6867,57.5977,57.6768,15781.929194609,0
+VGIT.US,D,20150427,000000,57.7165,57.7165,57.553,57.661,24893.447750665,0
+VGIT.US,D,20150428,000000,57.5698,57.6333,57.4262,57.4718,46838.190526162,0
+VGIT.US,D,20150429,000000,57.3577,57.4262,57.2676,57.3282,38991.123487521,0
+VGIT.US,D,20150430,000000,57.2418,57.4034,57.1577,57.3944,67860.580000049,0
+VGIT.US,D,20150501,000000,57.2736,57.2993,57.1169,57.1348,51994.892245227,0
+VGIT.US,D,20150504,000000,57.2201,57.2478,57.1169,57.1448,75266.653173476,0
+VGIT.US,D,20150505,000000,57.1804,57.1804,56.9862,57.0645,50059.363106837,0
+VGIT.US,D,20150506,000000,57.0042,57.0188,56.8802,56.9288,24683.546780496,0
+VGIT.US,D,20150507,000000,56.9662,57.0406,56.9218,56.9762,22953.882055158,0
+VGIT.US,D,20150508,000000,57.2558,57.3063,57.1448,57.1902,22587.564496641,0
+VGIT.US,D,20150511,000000,57.108,57.108,56.8802,56.9118,36210.944772057,0
+VGIT.US,D,20150512,000000,56.8603,56.9544,56.8048,56.9029,59571.509956917,0
+VGIT.US,D,20150513,000000,57.0406,57.0645,56.888,56.9288,25769.38064541,0
+VGIT.US,D,20150514,000000,56.9952,57.0913,56.9208,57.0645,38827.642924217,0
+VGIT.US,D,20150515,000000,57.0913,57.2993,57.0744,57.2558,26341.562616978,0
+VGIT.US,D,20150518,000000,57.1537,57.1537,57.0386,57.0645,30044.094634053,0
+VGIT.US,D,20150519,000000,56.8406,56.9762,56.8316,56.8406,30048.13119117,0
+VGIT.US,D,20150520,000000,56.9563,57.1011,56.895,56.9862,47334.687051754,0
+VGIT.US,D,20150521,000000,57.1348,57.1902,57.0486,57.1169,23495.789848336,0
+VGIT.US,D,20150522,000000,57.0645,57.1011,56.9762,57.0228,34846.588465956,0
+VGIT.US,D,20150526,000000,57.0228,57.2052,57.0042,57.2052,38769.112845996,0
+VGIT.US,D,20150527,000000,57.1725,57.2558,57.0566,57.1725,24635.108095071,0
+VGIT.US,D,20150528,000000,57.1725,57.2656,57.1725,57.2478,20661.117611768,0
+VGIT.US,D,20150529,000000,57.3162,57.3707,57.2814,57.3439,21797.408440666,0
+VGIT.US,D,20150601,000000,57.2863,57.3302,57.0705,57.1031,29774.654446383,0
+VGIT.US,D,20150602,000000,56.9912,56.9912,56.8841,56.891,47253.955909381,0
+VGIT.US,D,20150603,000000,56.793,56.793,56.6027,56.6542,41266.732563156,0
+VGIT.US,D,20150604,000000,56.7572,56.8366,56.6622,56.8088,51132.078161116,0
+VGIT.US,D,20150605,000000,56.5096,56.6126,56.4541,56.5294,22447.294136768,0
+VGIT.US,D,20150608,000000,56.6294,56.6462,56.5849,56.6215,27211.440676044,0
+VGIT.US,D,20150609,000000,56.5462,56.5759,56.4561,56.5175,45532.364298281,0
+VGIT.US,D,20150610,000000,56.4006,56.4541,56.3441,56.354,21318.067282828,0
+VGIT.US,D,20150611,000000,56.4154,56.6126,56.4154,56.5829,60717.892178612,0
+VGIT.US,D,20150612,000000,56.6294,56.7037,56.5096,56.5928,15987.793607661,0
+VGIT.US,D,20150615,000000,56.7474,56.7572,56.6394,56.6888,17352.149913761,0
+VGIT.US,D,20150616,000000,56.7395,56.793,56.6791,56.7671,34128.081298838,0
+VGIT.US,D,20150617,000000,56.7572,56.891,56.5462,56.8841,25957.080551427,0
+VGIT.US,D,20150618,000000,56.8753,56.9079,56.7671,56.8653,14961.498960246,0
+VGIT.US,D,20150619,000000,56.9248,57.0615,56.9248,57.0615,28569.742146468,0
+VGIT.US,D,20150622,000000,56.8989,56.8989,56.7474,56.7671,45912.809806713,0
+VGIT.US,D,20150623,000000,56.6284,56.7851,56.6284,56.6888,20353.330131472,0
+VGIT.US,D,20150624,000000,56.7037,56.7851,56.6622,56.7671,55554.126484589,0
+VGIT.US,D,20150625,000000,56.6394,56.7306,56.6027,56.6712,25162.887938334,0
+VGIT.US,D,20150626,000000,56.5631,56.5759,56.5096,56.5631,17916.258771091,0
+VGIT.US,D,20150629,000000,56.7851,56.9516,56.7306,56.9516,90585.387438724,0
+VGIT.US,D,20150630,000000,56.8366,57.0091,56.8167,56.8753,61284.019314502,0
+VGIT.US,D,20150701,000000,56.7137,56.7761,56.6136,56.68,87970.707565123,0
+VGIT.US,D,20150702,000000,56.793,56.8999,56.793,56.8663,44492.95084023,0
+VGIT.US,D,20150706,000000,57.0981,57.1507,56.9822,57.1051,29208.527310493,0
+VGIT.US,D,20150707,000000,57.2883,57.4064,57.1051,57.1239,144570.30234344,0
+VGIT.US,D,20150708,000000,57.2191,57.3142,57.1695,57.2883,77326.306443264,0
+VGIT.US,D,20150709,000000,57.1507,57.1597,57.0615,57.0615,33846.531439812,0
+VGIT.US,D,20150710,000000,56.8663,56.9437,56.7671,56.8276,38834.706899174,0
+VGIT.US,D,20150713,000000,56.68,56.7761,56.6722,56.7316,34190.647934177,0
+VGIT.US,D,20150714,000000,56.8376,56.8564,56.7582,56.8564,20735.793918463,0
+VGIT.US,D,20150715,000000,56.8098,56.9922,56.792,56.9822,30388.211128416,0
+VGIT.US,D,20150716,000000,56.8376,56.9437,56.7861,56.9437,20037.469536939,0
+VGIT.US,D,20150717,000000,56.8376,56.9347,56.8376,56.8851,16641.715860881,0
+VGIT.US,D,20150720,000000,56.8098,56.8376,56.7761,56.8009,16306.681620033,0
+VGIT.US,D,20150721,000000,56.7671,56.9437,56.7671,56.891,13471.000244188,0
+VGIT.US,D,20150722,000000,56.9437,57.0101,56.8762,56.8762,43702.794784256,0
+VGIT.US,D,20150723,000000,56.9089,57.0615,56.8851,57.0615,31019.932317484,0
+VGIT.US,D,20150724,000000,57.0615,57.1597,57.0287,57.114,60227.450488697,0
+VGIT.US,D,20150727,000000,57.2458,57.2716,57.1775,57.2716,39169.741140022,0
+VGIT.US,D,20150728,000000,57.1507,57.2042,57.1328,57.1418,21967.952978928,0
+VGIT.US,D,20150729,000000,57.0883,57.1328,57.0198,57.0981,18683.204623635,0
+VGIT.US,D,20150730,000000,57.0466,57.1418,57.0287,57.1239,16306.681620033,0
+VGIT.US,D,20150731,000000,57.3232,57.3786,57.2973,57.3786,39393.770060107,0
+VGIT.US,D,20150803,000000,57.3102,57.4658,57.3102,57.4034,64073.280283484,0
+VGIT.US,D,20150804,000000,57.4034,57.4034,57.2002,57.2002,25326.368501639,0
+VGIT.US,D,20150805,000000,57.1199,57.1199,56.9672,57.0516,15830.367880034,0
+VGIT.US,D,20150806,000000,57.1199,57.2102,57.0794,57.1932,39239.371750318,0
+VGIT.US,D,20150807,000000,57.1932,57.3102,57.1199,57.2588,16958.585594693,0
+VGIT.US,D,20150810,000000,57.1832,57.2231,57.1199,57.1745,32223.835478118,0
+VGIT.US,D,20150811,000000,57.3577,57.4916,57.3577,57.3944,27264.925057867,0
+VGIT.US,D,20150812,000000,57.5192,57.6273,57.4262,57.4262,30867.552286256,0
+VGIT.US,D,20150813,000000,57.3202,57.3657,57.2854,57.2933,15148.189726985,0
+VGIT.US,D,20150814,000000,57.2329,57.3102,57.2171,57.2418,30979.566746298,0
+VGIT.US,D,20150817,000000,57.3846,57.3846,57.2933,57.3282,19901.235734185,0
+VGIT.US,D,20150818,000000,57.2676,57.3478,57.2588,57.2933,18313.859647278,0
+VGIT.US,D,20150819,000000,57.2231,57.5698,57.1478,57.5362,29061.192975662,0
+VGIT.US,D,20150820,000000,57.5698,57.6273,57.5272,57.5798,49073.43403061,0
+VGIT.US,D,20150821,000000,57.6273,57.7699,57.5887,57.7264,55284.686296919,0
+VGIT.US,D,20150824,000000,58.1049,58.1524,57.7522,57.8978,213955.69179506,0
+VGIT.US,D,20150825,000000,57.7097,57.7699,57.5192,57.6512,104356.10204896,0
+VGIT.US,D,20150826,000000,57.5272,57.7264,57.4262,57.4916,80725.087537161,0
+VGIT.US,D,20150827,000000,57.3478,57.5362,57.3102,57.4618,87967.680147284,0
+VGIT.US,D,20150828,000000,57.5977,57.5977,57.3846,57.446,45448.60573807,0
+VGIT.US,D,20150831,000000,57.5362,57.553,57.3202,57.3282,200120.39227091,0
+VGIT.US,D,20150901,000000,57.4768,57.5481,57.4142,57.5322,230906.2042755,0
+VGIT.US,D,20150902,000000,57.4578,57.5649,57.4142,57.4142,218264.71651921,0
+VGIT.US,D,20150903,000000,57.5649,57.6323,57.4578,57.6323,149608.93476679,0
+VGIT.US,D,20150904,000000,57.6026,57.7017,57.5412,57.6659,63457.70532289,0
+VGIT.US,D,20150908,000000,57.5044,57.5748,57.4312,57.4312,73844.775928435,0
+VGIT.US,D,20150909,000000,57.3429,57.5144,57.2983,57.4965,74409.893925046,0
+VGIT.US,D,20150910,000000,57.4578,57.4578,57.3617,57.4222,48490.151526965,0
+VGIT.US,D,20150911,000000,57.4488,57.5649,57.4488,57.5044,87965.661868725,0
+VGIT.US,D,20150914,000000,57.5927,57.6123,57.5322,57.5748,37149.444302142,0
+VGIT.US,D,20150915,000000,57.5044,57.5044,57.2201,57.2201,71251.287979708,0
+VGIT.US,D,20150916,000000,57.2893,57.3527,57.228,57.2548,49227.832340397,0
+VGIT.US,D,20150917,000000,57.2548,57.5927,57.228,57.5927,71677.144755725,0
+VGIT.US,D,20150918,000000,57.6749,57.7662,57.6383,57.7482,25857.175762741,0
+VGIT.US,D,20150921,000000,57.6659,57.6659,57.5144,57.5412,46070.23553434,0
+VGIT.US,D,20150922,000000,57.7155,57.7949,57.6837,57.7403,150852.19435933,0
+VGIT.US,D,20150923,000000,57.6837,57.7403,57.6462,57.7264,31006.813506848,0
+VGIT.US,D,20150924,000000,57.875,57.875,57.7403,57.7403,38953.785334175,0
+VGIT.US,D,20150925,000000,57.6462,57.7224,57.6026,57.7077,55324.042728827,0
+VGIT.US,D,20150928,000000,57.7224,57.8938,57.7224,57.8314,45654.47015112,0
+VGIT.US,D,20150929,000000,57.9423,58.0356,57.8848,57.996,107379.48333082,0
+VGIT.US,D,20150930,000000,57.9326,58.0356,57.9326,58.0286,150510.09614352,0
+VGIT.US,D,20151001,000000,58.0614,58.094,58.006,58.0375,73287.731046063,0
+VGIT.US,D,20151002,000000,58.3654,58.4578,58.1764,58.2478,53669.054310183,0
+VGIT.US,D,20151005,000000,58.1942,58.1942,58.0217,58.0454,243600.16727437,0
+VGIT.US,D,20151006,000000,58.0694,58.1504,58.0454,58.1407,45324.481606671,0
+VGIT.US,D,20151007,000000,58.0454,58.0694,57.99,58.0694,55022.310084209,0
+VGIT.US,D,20151008,000000,58.0375,58.0614,57.9148,57.9712,61452.545574205,0
+VGIT.US,D,20151009,000000,57.9148,57.9622,57.8623,57.9248,31792.933005703,0
+VGIT.US,D,20151012,000000,58.006,58.0674,57.99,58.0534,19292.724748549,0
+VGIT.US,D,20151013,000000,58.0862,58.1029,57.99,58.0793,232278.63369585,0
+VGIT.US,D,20151014,000000,58.2109,58.3954,58.1764,58.3954,25484.803368546,0
+VGIT.US,D,20151015,000000,58.2378,58.2576,58.1504,58.1504,40591.618385064,0
+VGIT.US,D,20151016,000000,58.1843,58.1942,58.1118,58.1407,53111.000288532,0
+VGIT.US,D,20151019,000000,58.1407,58.1584,58.0524,58.1504,50663.837535355,0
+VGIT.US,D,20151020,000000,58.0306,58.0524,57.997,58.0217,36726.614943963,0
+VGIT.US,D,20151021,000000,58.0793,58.1407,58.0534,58.1118,36194.798543583,0
+VGIT.US,D,20151022,000000,58.1029,58.1764,58.0862,58.1407,28527.358296721,0
+VGIT.US,D,20151023,000000,58.0138,58.0138,57.9346,57.9622,72165.568167079,0
+VGIT.US,D,20151026,000000,57.9443,58.0306,57.9443,58.0217,116140.83055684,0
+VGIT.US,D,20151027,000000,58.0694,58.1504,58.0694,58.0862,96750.21929817,0
+VGIT.US,D,20151028,000000,58.0534,58.094,57.7969,57.8768,71378.439528945,0
+VGIT.US,D,20151029,000000,57.7779,57.7779,57.6393,57.6947,71939.520968436,0
+VGIT.US,D,20151030,000000,57.6572,57.7087,57.5937,57.6669,149175.00487653,0
+VGIT.US,D,20151102,000000,57.5808,57.6323,57.5461,57.5461,326241.6103036,0
+VGIT.US,D,20151103,000000,57.5202,57.5372,57.446,57.4728,54390.588895141,0
+VGIT.US,D,20151104,000000,57.4538,57.4946,57.3292,57.3954,42782.459761206,0
+VGIT.US,D,20151105,000000,57.3757,57.3954,57.3102,57.3667,37613.648370785,0
+VGIT.US,D,20151106,000000,57.1031,57.1478,57.0416,57.1031,38063.724489514,0
+VGIT.US,D,20151109,000000,56.9852,57.1199,56.9852,57.0853,67238.950203778,0
+VGIT.US,D,20151110,000000,57.0764,57.2171,57.0764,57.1478,29388.154102273,0
+VGIT.US,D,20151111,000000,57.2756,57.2756,57.0853,57.1199,32433.736448288,0
+VGIT.US,D,20151112,000000,57.1378,57.3202,57.1378,57.2002,20832.671289312,0
+VGIT.US,D,20151113,000000,57.2756,57.3587,57.2418,57.3587,18241.201619143,0
+VGIT.US,D,20151116,000000,57.4044,57.4272,57.2933,57.3856,28825.054384222,0
+VGIT.US,D,20151117,000000,57.2171,57.3856,57.2171,57.3587,30624.349719857,0
+VGIT.US,D,20151118,000000,57.3102,57.339,57.2588,57.3102,19930.500773294,0
+VGIT.US,D,20151119,000000,57.3488,57.4044,57.339,57.3856,21057.709348675,0
+VGIT.US,D,20151120,000000,57.4114,57.4114,57.2933,57.3023,28825.054384222,0
+VGIT.US,D,20151123,000000,57.2676,57.3954,57.2508,57.3292,36596.435976887,0
+VGIT.US,D,20151124,000000,57.4192,57.4538,57.3667,57.3954,46853.327615356,0
+VGIT.US,D,20151125,000000,57.3757,57.446,57.3292,57.4272,17907.176517576,0
+VGIT.US,D,20151127,000000,57.4926,57.5202,57.4628,57.4926,8671.5338301226,0
+VGIT.US,D,20151130,000000,57.4114,57.5014,57.4114,57.4272,104723.42874676,0
+VGIT.US,D,20151201,000000,57.445,57.6639,57.445,57.6065,123461.12689151,0
+VGIT.US,D,20151202,000000,57.5084,57.5451,57.445,57.5014,52925.318661074,0
+VGIT.US,D,20151203,000000,57.3182,57.3836,57.1011,57.2151,92374.591381562,0
+VGIT.US,D,20151204,000000,57.3013,57.3737,57.2498,57.2834,89287.634325081,0
+VGIT.US,D,20151207,000000,57.2746,57.4906,57.2746,57.4351,35758.850374768,0
+VGIT.US,D,20151208,000000,57.4807,57.4887,57.4094,57.4528,26761.364557316,0
+VGIT.US,D,20151209,000000,57.4172,57.5688,57.3647,57.5262,38234.269027777,0
+VGIT.US,D,20151210,000000,57.5451,57.5451,57.4094,57.4094,48126.861386289,0
+VGIT.US,D,20151211,000000,57.5688,57.7909,57.5688,57.7632,148103.29896154,0
+VGIT.US,D,20151214,000000,57.6163,57.6689,57.4528,57.4906,52220.939443871,0
+VGIT.US,D,20151215,000000,57.337,57.4094,57.2923,57.3082,30362.982646424,0
+VGIT.US,D,20151216,000000,57.3272,57.5878,57.0111,57.2578,45316.408492433,0
+VGIT.US,D,20151217,000000,57.2923,57.3836,57.2834,57.3567,37900.243926208,0
+VGIT.US,D,20151218,000000,57.4351,57.7264,57.4172,57.5182,86258.198207539,0
+VGIT.US,D,20151221,000000,57.5352,57.552,57.5005,57.5084,51838.475656879,0
+VGIT.US,D,20151222,000000,57.4252,57.4807,57.3737,57.4252,80286.111950509,0
+VGIT.US,D,20151223,000000,57.3617,57.3796,57.2883,57.3331,101894.81134588,0
+VGIT.US,D,20151224,000000,57.3796,57.4064,57.3527,57.3707,47441.655815399,0
+VGIT.US,D,20151228,000000,57.4142,57.4498,57.3617,57.3895,62545.443414077,0
+VGIT.US,D,20151229,000000,57.3617,57.3617,57.1862,57.1932,43974.253250485,0
+VGIT.US,D,20151230,000000,57.1765,57.2893,57.1765,57.227,79150.83026089,0
+VGIT.US,D,20151231,000000,57.3617,57.4222,57.2736,57.3242,358761.12359066,0
+VGIT.US,D,20160104,000000,57.4578,57.5649,57.4401,57.4488,128389.76313337,0
+VGIT.US,D,20160105,000000,57.4578,57.5322,57.4064,57.4668,75281.790262673,0
+VGIT.US,D,20160106,000000,57.6323,57.8166,57.5481,57.8166,94428.189815669,0
+VGIT.US,D,20160107,000000,57.8077,57.8077,57.6123,57.7978,49644.606862898,0
+VGIT.US,D,20160108,000000,57.7689,57.9453,57.7244,57.9355,220545.37129124,0
+VGIT.US,D,20160111,000000,57.8254,57.9068,57.7879,57.8344,112523.06623926,0
+VGIT.US,D,20160112,000000,57.7789,58.1387,57.7602,57.9632,331125.84441715,0
+VGIT.US,D,20160113,000000,57.991,58.1704,57.9158,58.1614,94584.606404018,0
+VGIT.US,D,20160114,000000,58.0892,58.1524,57.9522,58.0674,86288.472385929,0
+VGIT.US,D,20160115,000000,58.3408,58.3714,58.1972,58.2595,175456.01913673,0
+VGIT.US,D,20160119,000000,58.1872,58.2408,58.1248,58.1972,573878.33469661,0
+VGIT.US,D,20160120,000000,58.333,58.5143,58.319,58.3784,290466.61370035,0
+VGIT.US,D,20160121,000000,58.3784,58.4608,58.2685,58.2952,118465.88745718,0
+VGIT.US,D,20160122,000000,58.1614,58.2318,58.0822,58.204,82898.773545549,0
+VGIT.US,D,20160125,000000,58.2238,58.314,58.204,58.314,86725.429694021,0
+VGIT.US,D,20160126,000000,58.314,58.3984,58.2773,58.3408,89508.635827326,0
+VGIT.US,D,20160127,000000,58.2952,58.3784,58.0394,58.3508,178728.65782067,0
+VGIT.US,D,20160128,000000,58.333,58.4706,58.322,58.4428,70117.01542937,0
+VGIT.US,D,20160129,000000,58.6273,58.6649,58.5143,58.6273,209203.65492714,0
+VGIT.US,D,20160201,000000,58.5965,58.6411,58.5004,58.5786,386321.72645747,0
+VGIT.US,D,20160202,000000,58.7371,58.8699,58.7124,58.8244,180882.16104346,0
+VGIT.US,D,20160203,000000,58.8154,59.0514,58.7809,58.8244,163338.27466657,0
+VGIT.US,D,20160204,000000,58.8531,58.9364,58.8154,58.8987,245300.56696059,0
+VGIT.US,D,20160205,000000,58.8443,58.9511,58.768,58.9275,134506.15630739,0
+VGIT.US,D,20160208,000000,59.079,59.2466,59.0691,59.1753,181424.06883664,0
+VGIT.US,D,20160209,000000,59.3377,59.3793,59.1683,59.1683,108016.2502163,0
+VGIT.US,D,20160210,000000,59.1753,59.3288,59.097,59.2466,67726.364475854,0
+VGIT.US,D,20160211,000000,59.5665,59.6736,59.3565,59.4417,147461.48637967,0
+VGIT.US,D,20160212,000000,59.2723,59.3288,59.0691,59.2277,69306.676587804,0
+VGIT.US,D,20160216,000000,58.8244,59.1753,58.8154,59.0334,205298.28591484,0
+VGIT.US,D,20160217,000000,58.9364,58.973,58.8074,58.9275,88551.971790208,0
+VGIT.US,D,20160218,000000,58.9275,59.1683,58.9275,59.1414,57967.987641538,0
+VGIT.US,D,20160219,000000,59.1059,59.1504,59.0334,59.0603,58953.916717766,0
+VGIT.US,D,20160222,000000,59.0434,59.088,58.991,59.0514,77135.579119408,0
+VGIT.US,D,20160223,000000,58.9541,59.1584,58.9176,59.1414,133980.39474268,0
+VGIT.US,D,20160224,000000,59.311,59.3843,59.0603,59.1325,90395.669254147,0
+VGIT.US,D,20160225,000000,59.2178,59.311,59.1851,59.2654,44448.548711925,0
+VGIT.US,D,20160226,000000,59.088,59.1137,58.973,59.0166,49699.100383998,0
+VGIT.US,D,20160229,000000,59.0166,59.1364,59.0166,59.097,62762.408359205,0
+VGIT.US,D,20160301,000000,59.1039,59.1305,58.769,58.769,111661.26129444,0
+VGIT.US,D,20160302,000000,58.6738,58.7789,58.6559,58.753,399342.65058292,0
+VGIT.US,D,20160303,000000,58.7095,58.8224,58.6817,58.769,426867.93357494,0
+VGIT.US,D,20160304,000000,58.7095,58.7342,58.5569,58.6381,142365.33301739,0
+VGIT.US,D,20160307,000000,58.5945,58.5945,58.5163,58.5489,81386.073765339,0
+VGIT.US,D,20160308,000000,58.7342,58.8184,58.7342,58.7789,41322.235223538,0
+VGIT.US,D,20160309,000000,58.6649,58.6915,58.5945,58.6649,67662.788701234,0
+VGIT.US,D,20160310,000000,58.5845,58.6203,58.426,58.4974,67955.439092337,0
+VGIT.US,D,20160311,000000,58.4359,58.4628,58.335,58.3754,50479.165047177,0
+VGIT.US,D,20160314,000000,58.3704,58.4628,58.3428,58.3834,66468.976933397,0
+VGIT.US,D,20160315,000000,58.4716,58.4716,58.3428,58.3704,50598.243482177,0
+VGIT.US,D,20160316,000000,58.2883,58.6282,58.2428,58.6133,107537.91819774,0
+VGIT.US,D,20160317,000000,58.6817,58.7184,58.6381,58.6559,63941.083037848,0
+VGIT.US,D,20160318,000000,58.7095,58.8214,58.7095,58.7789,78918.728226569,0
+VGIT.US,D,20160321,000000,58.7095,58.7342,58.6459,58.6817,245436.80076334,0
+VGIT.US,D,20160322,000000,58.761,58.7789,58.5489,58.5569,135418.41821619,0
+VGIT.US,D,20160323,000000,58.6292,58.7907,58.6133,58.7887,56262.542258912,0
+VGIT.US,D,20160324,000000,58.8134,58.8244,58.6459,58.7342,371160.41791985,0
+VGIT.US,D,20160328,000000,58.7263,58.8224,58.7184,58.753,189823.13506126,0
+VGIT.US,D,20160329,000000,58.8044,59.0504,58.8044,59.0504,111291.91631807,0
+VGIT.US,D,20160330,000000,58.981,59.095,58.9255,59.095,103986.75707261,0
+VGIT.US,D,20160331,000000,59.1039,59.2516,59.0583,59.2257,42642.189401334,0
+VGIT.US,D,20160401,000000,59.1979,59.2148,59.102,59.1643,388193.67982124,0
+VGIT.US,D,20160404,000000,59.2237,59.2516,59.1494,59.1979,596762.58614146,0
+VGIT.US,D,20160405,000000,59.3624,59.3714,59.2704,59.3535,185053.94282559,0
+VGIT.US,D,20160406,000000,59.3338,59.3436,59.2078,59.2476,164262.64624673,0
+VGIT.US,D,20160407,000000,59.4041,59.4942,59.3525,59.4942,90676.209973894,0
+VGIT.US,D,20160408,000000,59.3525,59.4378,59.3298,59.4209,87438.891164742,0
+VGIT.US,D,20160411,000000,59.3436,59.4576,59.317,59.4041,95780.436450415,0
+VGIT.US,D,20160412,000000,59.317,59.3338,59.2237,59.2704,69398.508262252,0
+VGIT.US,D,20160413,000000,59.2148,59.297,59.1959,59.2516,53325.9469551,0
+VGIT.US,D,20160414,000000,59.1811,59.2327,59.1374,59.1594,56208.04873781,0
+VGIT.US,D,20160415,000000,59.2148,59.3436,59.1979,59.307,66295.404977296,0
+VGIT.US,D,20160418,000000,59.2237,59.2614,59.2058,59.2614,79391.005409449,0
+VGIT.US,D,20160419,000000,59.1979,59.2327,59.1325,59.1763,64650.507951449,0
+VGIT.US,D,20160420,000000,59.1733,59.2327,58.9591,59.0137,177636.76912008,0
+VGIT.US,D,20160421,000000,58.9037,58.988,58.858,58.9354,431451.44418316,0
+VGIT.US,D,20160422,000000,58.9235,58.9591,58.862,58.9314,105127.08445863,0
+VGIT.US,D,20160425,000000,58.8659,59.0127,58.8294,58.8294,91174.724778044,0
+VGIT.US,D,20160426,000000,58.8114,58.858,58.7411,58.758,79150.83026089,0
+VGIT.US,D,20160427,000000,58.8748,58.9969,58.8024,58.988,56981.049426029,0
+VGIT.US,D,20160428,000000,58.9591,59.1464,58.9511,59.1464,35351.158105786,0
+VGIT.US,D,20160429,000000,59.0651,59.1811,59.0216,59.1464,150571.65363958,0
+VGIT.US,D,20160502,000000,59.0534,59.1059,58.985,59.0354,126622.76025468,0
+VGIT.US,D,20160503,000000,59.2108,59.2831,59.1959,59.2297,69305.667448523,0
+VGIT.US,D,20160504,000000,59.2674,59.3308,59.195,59.3308,52309.743700481,0
+VGIT.US,D,20160505,000000,59.2831,59.4348,59.2108,59.4101,98671.620486643,0
+VGIT.US,D,20160506,000000,59.4101,59.4348,59.2575,59.3833,170492.06302009,0
+VGIT.US,D,20160509,000000,59.4011,59.4825,59.3684,59.4825,568576.31692126,0
+VGIT.US,D,20160510,000000,59.4269,59.4546,59.3485,59.4348,154195.47279284,0
+VGIT.US,D,20160511,000000,59.3764,59.5191,59.3764,59.4348,113759.26185685,0
+VGIT.US,D,20160512,000000,59.3584,59.4169,59.303,59.3485,68855.591329793,0
+VGIT.US,D,20160513,000000,59.3584,59.4645,59.313,59.4269,30016.847873501,0
+VGIT.US,D,20160516,000000,59.3684,59.3833,59.2496,59.293,140153.29971636,0
+VGIT.US,D,20160517,000000,59.2674,59.3475,59.2197,59.2486,42893.465081969,0
+VGIT.US,D,20160518,000000,59.09,59.1247,58.855,58.9196,115446.54273244,0
+VGIT.US,D,20160519,000000,58.9196,59.0107,58.9196,58.965,59779.392648528,0
+VGIT.US,D,20160520,000000,58.993,59.0454,58.9384,58.9384,38868.008495403,0
+VGIT.US,D,20160523,000000,58.993,59.0265,58.9344,59.0028,48582.992340695,0
+VGIT.US,D,20160524,000000,58.9561,58.984,58.862,58.9384,63562.655807975,0
+VGIT.US,D,20160525,000000,58.9384,58.975,58.863,58.9007,120998.82704913,0
+VGIT.US,D,20160526,000000,58.985,59.1157,58.9423,59.0354,296764.65194471,0
+VGIT.US,D,20160527,000000,59.099,59.1157,58.9196,58.9561,97116.536856686,0
+VGIT.US,D,20160531,000000,58.862,59.071,58.8354,59.0274,66992.720219541,0
+VGIT.US,D,20160601,000000,59.094,59.1187,58.9561,59.0304,71586.322220555,0
+VGIT.US,D,20160602,000000,59.0564,59.1723,58.9521,59.084,125243.26685938,0
+VGIT.US,D,20160603,000000,59.4497,59.4952,59.3793,59.4398,25447.465215198,0
+VGIT.US,D,20160606,000000,59.4051,59.5775,59.2781,59.3784,94157.740488722,0
+VGIT.US,D,20160607,000000,59.4695,59.5735,59.414,59.414,80819.94662945,0
+VGIT.US,D,20160608,000000,59.4309,59.5201,59.4219,59.4695,43307.21218663,0
+VGIT.US,D,20160609,000000,59.5735,59.6073,59.4873,59.5211,200882.29242705,0
+VGIT.US,D,20160610,000000,59.627,59.7004,59.5973,59.6459,53180.630898828,0
+VGIT.US,D,20160613,000000,59.7173,59.7925,59.6548,59.7776,307392.9068381,0
+VGIT.US,D,20160614,000000,59.8024,59.9006,59.7173,59.742,81384.055486778,0
+VGIT.US,D,20160615,000000,59.7173,59.9907,59.4477,59.9006,124257.33778316,0
+VGIT.US,D,20160616,000000,60.0176,60.0809,59.8717,59.8817,83507.284531184,0
+VGIT.US,D,20160617,000000,59.9006,59.9431,59.7728,59.8074,41147.654128155,0
+VGIT.US,D,20160620,000000,59.6736,59.7004,59.627,59.627,57669.282414758,0
+VGIT.US,D,20160621,000000,59.6647,59.6876,59.5398,59.5914,52187.637847641,0
+VGIT.US,D,20160622,000000,59.6003,59.8658,59.5458,59.6736,47962.371683704,0
+VGIT.US,D,20160623,000000,59.5042,59.5735,59.4219,59.4873,290970.17420091,0
+VGIT.US,D,20160624,000000,60.064,60.073,59.8916,59.9996,120721.31374722,0
+VGIT.US,D,20160627,000000,60.2286,60.3613,60.2246,60.2989,315758.67146649,0
+VGIT.US,D,20160628,000000,60.2711,60.3425,59.414,60.281,219386.87939819,0
+VGIT.US,D,20160629,000000,60.2286,60.2534,60.1097,60.1097,78568.556896527,0
+VGIT.US,D,20160630,000000,60.1533,60.2573,60.1533,60.2465,53322.919537261,0
+VGIT.US,D,20160701,000000,60.3464,60.4377,60.2326,60.3129,137345.87424035,0
+VGIT.US,D,20160705,000000,60.4584,60.5566,60.4019,60.5377,230064.58211627,0
+VGIT.US,D,20160706,000000,60.5199,60.5338,60.4198,60.4496,49252.05168311,0
+VGIT.US,D,20160707,000000,60.3385,60.4931,60.3267,60.4198,81507.170478897,0
+VGIT.US,D,20160708,000000,60.4019,60.4931,60.3405,60.4624,58159.724104672,0
+VGIT.US,D,20160711,000000,60.3296,60.4118,60.2326,60.2751,70584.246915853,0
+VGIT.US,D,20160712,000000,60.1204,60.1772,60.0136,60.058,123782.03318243,0
+VGIT.US,D,20160713,000000,60.1987,60.2236,60.1204,60.1572,133683.70779447,0
+VGIT.US,D,20160714,000000,59.9848,60.067,59.9719,60.0403,119007.79525036,0
+VGIT.US,D,20160715,000000,59.8658,59.9223,59.8322,59.8946,89462.21542046,0
+VGIT.US,D,20160718,000000,59.9749,59.9749,59.8589,59.9046,157475.17545175,0
+VGIT.US,D,20160719,000000,59.9749,60.0343,59.9293,60.0216,97972.286965839,0
+VGIT.US,D,20160720,000000,59.9223,59.9223,59.8501,59.9046,62972.309329374,0
+VGIT.US,D,20160721,000000,59.7856,60.0176,59.7856,59.9749,51823.338567683,0
+VGIT.US,D,20160722,000000,59.9471,60.0216,59.8618,59.9471,45628.232529849,0
+VGIT.US,D,20160725,000000,59.9293,59.9848,59.8658,59.8658,648310.4296858,0
+VGIT.US,D,20160726,000000,59.956,59.956,59.8461,59.9383,63145.881285475,0
+VGIT.US,D,20160727,000000,59.966,60.0919,59.9481,60.0919,48896.834656669,0
+VGIT.US,D,20160728,000000,60.058,60.1572,59.9749,60.0839,50434.762918871,0
+VGIT.US,D,20160729,000000,60.1652,60.3296,60.1652,60.2751,66604.201596871,0
+VGIT.US,D,20160801,000000,60.2691,60.2691,60.1057,60.1602,124654.93865934,0
+VGIT.US,D,20160802,000000,59.9976,60.3604,59.9709,60.1057,142801.2811862,0
+VGIT.US,D,20160803,000000,60.0879,60.1473,60.0076,60.1343,44325.433719807,0
+VGIT.US,D,20160804,000000,60.2097,60.289,60.1957,60.2445,60260.752084926,0
+VGIT.US,D,20160805,000000,60.0959,60.0959,59.951,59.96,97738.166652957,0
+VGIT.US,D,20160808,000000,59.8441,59.9788,59.8153,59.9253,54207.934685522,0
+VGIT.US,D,20160809,000000,59.96,60.0799,59.8956,60.062,39848.891875233,0
+VGIT.US,D,20160810,000000,60.1057,60.2027,60.0076,60.1602,86612.406094699,0
+VGIT.US,D,20160811,000000,60.1762,60.1762,59.9026,59.9412,70459.113645175,0
+VGIT.US,D,20160812,000000,60.1602,60.2087,60.062,60.1057,64608.124101703,0
+VGIT.US,D,20160815,000000,60.0343,60.071,59.951,59.9976,91177.752195884,0
+VGIT.US,D,20160816,000000,59.9164,59.96,59.8163,59.8777,609994.42037637,0
+VGIT.US,D,20160817,000000,59.9075,60.0443,59.8342,59.96,106535.84289304,0
+VGIT.US,D,20160818,000000,59.96,60.0959,59.9075,60.071,70165.454114793,0
+VGIT.US,D,20160819,000000,59.96,59.9887,59.8678,59.9164,89371.392885291,0
+VGIT.US,D,20160822,000000,59.951,60.0443,59.951,60.0076,108675.21816592,0
+VGIT.US,D,20160823,000000,60.0343,60.062,59.9333,59.96,62924.879783229,0
+VGIT.US,D,20160824,000000,60.0443,60.0443,59.9253,59.9976,155729.36449793,0
+VGIT.US,D,20160825,000000,59.9412,59.9788,59.8531,59.9164,76287.902124494,0
+VGIT.US,D,20160826,000000,59.96,60.0373,59.6876,59.731,62936.989454585,0
+VGIT.US,D,20160829,000000,59.8243,59.9164,59.7688,59.8976,86062.425187285,0
+VGIT.US,D,20160830,000000,59.9075,59.9333,59.8243,59.8876,36346.169435531,0
+VGIT.US,D,20160831,000000,59.8976,59.9412,59.8342,59.8441,79356.694673941,0
+VGIT.US,D,20160901,000000,59.7063,59.9184,59.6836,59.8996,64506.201034457,0
+VGIT.US,D,20160902,000000,59.8551,59.8906,59.6806,59.8263,85981.694044912,0
+VGIT.US,D,20160906,000000,59.8551,60.0889,59.7609,60.0463,507690.90762223,0
+VGIT.US,D,20160907,000000,60.1264,60.1264,60.0136,60.064,128465.44857933,0
+VGIT.US,D,20160908,000000,59.9907,60.0273,59.7984,59.8451,99185.272379989,0
+VGIT.US,D,20160909,000000,59.7609,59.7609,59.6915,59.7231,66272.194773863,0
+VGIT.US,D,20160912,000000,59.7063,59.8263,59.6439,59.7806,91658.102493003,0
+VGIT.US,D,20160913,000000,59.733,59.8004,59.5478,59.6538,87899.058676266,0
+VGIT.US,D,20160914,000000,59.6806,59.8074,59.6538,59.7609,43510.049181841,0
+VGIT.US,D,20160915,000000,59.7609,59.8451,59.6251,59.8004,127848.86447947,0
+VGIT.US,D,20160916,000000,59.7806,59.8263,59.6896,59.8004,76808.617992798,0
+VGIT.US,D,20160919,000000,59.8004,59.8004,59.7231,59.745,43068.046177349,0
+VGIT.US,D,20160920,000000,59.7806,59.8551,59.6984,59.733,134118.646824,0
+VGIT.US,D,20160921,000000,59.7063,59.8551,59.5655,59.8451,100566.78405384,0
+VGIT.US,D,20160922,000000,59.8618,59.9907,59.856,59.9135,101887.74737092,0
+VGIT.US,D,20160923,000000,59.8896,59.9907,59.8551,59.962,77915.643782585,0
+VGIT.US,D,20160926,000000,60.0176,60.1166,59.9907,60.059,117538.48845918,0
+VGIT.US,D,20160927,000000,60.1869,60.1869,60.0273,60.1343,134906.78460141,0
+VGIT.US,D,20160928,000000,60.1343,60.1622,60.0283,60.054,140349.07273663,0
+VGIT.US,D,20160929,000000,59.9996,60.1888,59.953,60.1116,509721.29585291,0
+VGIT.US,D,20160930,000000,60.1443,60.1533,59.9907,60.1077,135290.25752769,0
+VGIT.US,D,20161003,000000,60.0146,60.0453,59.8747,59.967,110651.11287549,0
+VGIT.US,D,20161004,000000,59.8747,59.9135,59.7599,59.7856,339278.68065753,0
+VGIT.US,D,20161005,000000,59.7856,59.7954,59.638,59.7013,154765.63648584,0
+VGIT.US,D,20161006,000000,59.6201,59.7013,59.5675,59.5675,97542.393632703,0
+VGIT.US,D,20161007,000000,59.629,59.7182,59.5596,59.6846,54551.042040607,0
+VGIT.US,D,20161010,000000,59.5596,59.637,59.4882,59.5596,90060.6350133,0
+VGIT.US,D,20161011,000000,59.5319,59.634,59.4882,59.5596,494338.98581304,0
+VGIT.US,D,20161012,000000,59.4882,59.5755,59.4586,59.5755,85628.49529703,0
+VGIT.US,D,20161013,000000,59.629,59.7093,59.5845,59.6568,136150.04419395,0
+VGIT.US,D,20161014,000000,59.629,59.6846,59.5319,59.5518,141708.38334631,0
+VGIT.US,D,20161017,000000,59.5845,59.7013,59.5765,59.6756,142856.78384657,0
+VGIT.US,D,20161018,000000,59.5934,59.7569,59.5934,59.727,231380.49973695,0
+VGIT.US,D,20161019,000000,59.7013,59.7876,59.6568,59.7231,272272.84162736,0
+VGIT.US,D,20161020,000000,59.7757,59.7856,59.6568,59.7013,365471.8998004,0
+VGIT.US,D,20161021,000000,59.737,59.7757,59.6568,59.7182,163622.85194344,0
+VGIT.US,D,20161024,000000,59.747,59.8213,59.6102,59.6568,175849.5834558,0
+VGIT.US,D,20161025,000000,59.6201,59.7182,59.5765,59.638,97783.577920541,0
+VGIT.US,D,20161026,000000,59.6102,59.6469,59.5755,59.5934,90773.08734474,0
+VGIT.US,D,20161027,000000,59.4805,59.4882,59.3893,59.4882,401421.47749902,0
+VGIT.US,D,20161028,000000,59.4061,59.5596,59.4061,59.5141,113803.66398516,0
+VGIT.US,D,20161031,000000,59.5596,59.5934,59.4972,59.5518,533810.45959768,0
+VGIT.US,D,20161101,000000,59.5141,59.6538,59.4149,59.6013,390376.44808314,0
+VGIT.US,D,20161102,000000,59.6013,59.7559,59.6013,59.7004,90317.965529613,0
+VGIT.US,D,20161103,000000,59.6746,59.746,59.5924,59.7083,283395.57476778,0
+VGIT.US,D,20161104,000000,59.7004,59.8044,59.6836,59.7945,60193.139753188,0
+VGIT.US,D,20161107,000000,59.6191,59.6984,59.5665,59.6013,235916.58079903,0
+VGIT.US,D,20161108,000000,59.5924,59.6469,59.4219,59.4695,463061.72297926,0
+VGIT.US,D,20161109,000000,59.3525,59.3784,58.9295,58.985,295147.00167942,0
+VGIT.US,D,20161110,000000,58.8453,58.982,58.7263,58.763,226131.96634343,0
+VGIT.US,D,20161111,000000,58.8164,58.8758,58.6459,58.6649,70167.472393352,0
+VGIT.US,D,20161114,000000,58.4795,58.5945,58.3774,58.4151,219412.10788018,0
+VGIT.US,D,20161115,000000,58.4063,58.5231,58.3774,58.4875,164742.99654386,0
+VGIT.US,D,20161116,000000,58.331,58.4974,58.3032,58.4716,104806.17816771,0
+VGIT.US,D,20161117,000000,58.3774,58.4598,58.2388,58.2942,130438.31587107,0
+VGIT.US,D,20161118,000000,58.2585,58.3448,58.0763,58.093,231599.48296065,0
+VGIT.US,D,20161121,000000,58.1407,58.1942,58.0763,58.1584,86119.946126226,0
+VGIT.US,D,20161122,000000,58.1764,58.2625,58.1128,58.1942,206673.74275303,0
+VGIT.US,D,20161123,000000,57.9552,58.0763,57.8722,58.0424,145902.36619259,0
+VGIT.US,D,20161125,000000,58.0098,58.0624,57.9078,57.984,45223.567678705,0
+VGIT.US,D,20161128,000000,58.1407,58.1843,58.0763,58.1843,110012.32771147,0
+VGIT.US,D,20161129,000000,58.0584,58.2208,58.0504,58.1942,117963.33609591,0
+VGIT.US,D,20161130,000000,57.984,58.0852,57.9602,57.996,78109.398524282,0
+VGIT.US,D,20161201,000000,57.8096,57.9178,57.7244,57.9178,180070.81306261,0
+VGIT.US,D,20161202,000000,57.9375,58.0852,57.9375,58.0424,207291.33599218,0
+VGIT.US,D,20161205,000000,57.8988,58.0763,57.8464,58.0336,388771.91662847,0
+VGIT.US,D,20161206,000000,58.0178,58.0674,57.984,58.0178,155724.31880154,0
+VGIT.US,D,20161207,000000,58.1218,58.2298,58.0624,58.1684,456771.75784912,0
+VGIT.US,D,20161208,000000,58.0178,58.1118,58.0089,58.0674,361633.13398057,0
+VGIT.US,D,20161209,000000,58.0267,58.1218,57.8643,57.8798,114875.36990015,0
+VGIT.US,D,20161212,000000,57.8364,57.9552,57.8007,57.8988,71023.222502505,0
+VGIT.US,D,20161213,000000,57.9078,57.9552,57.7899,57.8643,558006.5921061,0
+VGIT.US,D,20161214,000000,57.9642,58.0207,57.5114,57.5461,148679.51749021,0
+VGIT.US,D,20161215,000000,57.3836,57.5114,57.3272,57.3934,251620.8062691,0
+VGIT.US,D,20161216,000000,57.4371,57.5619,57.3737,57.4371,201060.91007955,0
+VGIT.US,D,20161219,000000,57.5818,57.6562,57.5242,57.5997,249485.46755333,0
+VGIT.US,D,20161220,000000,57.5212,57.5997,57.446,57.5718,94124.438892492,0
+VGIT.US,D,20161221,000000,57.5997,57.6759,57.5619,57.6462,95545.306998255,0
+VGIT.US,D,20161222,000000,57.4498,57.6253,57.4498,57.5778,95007.435762195,0
+VGIT.US,D,20161223,000000,57.6619,57.7057,57.6094,57.6808,81537.444657288,0
+VGIT.US,D,20161227,000000,57.5778,57.6055,57.5242,57.5778,137701.09126679,0
+VGIT.US,D,20161228,000000,57.551,57.7393,57.551,57.7057,135536.48751192,0
+VGIT.US,D,20161229,000000,57.7482,57.9148,57.7482,57.8523,378554.38142192,0
+VGIT.US,D,20161230,000000,57.8958,58.0316,57.8523,57.9058,159616.56900317,0
+VGIT.US,D,20170103,000000,57.8324,57.9812,57.7472,57.9532,234079.94731004,0
+VGIT.US,D,20170104,000000,57.9346,58.0069,57.8868,57.9712,172945.28060894,0
+VGIT.US,D,20170105,000000,58.0832,58.2566,58.0316,58.2011,214749.88440815,0
+VGIT.US,D,20170106,000000,58.0832,58.1475,57.998,58.0394,105985.86198563,0
+VGIT.US,D,20170109,000000,58.1188,58.1912,58.1039,58.1823,221198.28440518,0
+VGIT.US,D,20170110,000000,58.1378,58.2358,58.1378,58.1654,121713.29765914,0
+VGIT.US,D,20170111,000000,58.1754,58.317,58.1088,58.2189,113662.384486,0
+VGIT.US,D,20170112,000000,58.3012,58.3964,58.2011,58.2468,162266.56875157,0
+VGIT.US,D,20170113,000000,58.1654,58.2099,58.0158,58.1088,114925.82686413,0
+VGIT.US,D,20170117,000000,58.3478,58.4053,58.2833,58.3764,202360.68147176,0
+VGIT.US,D,20170118,000000,58.2743,58.32,58.0474,58.0832,133475.82510286,0
+VGIT.US,D,20170119,000000,57.9346,58.0158,57.8244,57.9346,239512.14405245,0
+VGIT.US,D,20170120,000000,57.9148,58.0644,57.8778,57.9622,209209.70976282,0
+VGIT.US,D,20170123,000000,58.0564,58.2833,58.0316,58.2368,140534.75436407,0
+VGIT.US,D,20170124,000000,58.1378,58.1912,58.0158,58.0237,87640.719020673,0
+VGIT.US,D,20170125,000000,57.9058,57.9622,57.8613,57.8868,98408.235134651,0
+VGIT.US,D,20170126,000000,57.8692,58.0069,57.8234,57.991,537776.37696676,0
+VGIT.US,D,20170127,000000,58.0237,58.0832,57.9812,58.0158,114162.91756871,0
+VGIT.US,D,20170130,000000,58.0394,58.099,58,58.0069,508020.89616668,0
+VGIT.US,D,20170131,000000,58.0394,58.2001,58.0394,58.1088,263145.17684283,0
+VGIT.US,D,20170201,000000,57.9832,58.1108,57.9068,58.0753,98085.31056516,0
+VGIT.US,D,20170202,000000,58.1574,58.2109,58.0336,58.0336,196561.15803155,0
+VGIT.US,D,20170203,000000,58.1754,58.2585,58.0494,58.0921,160606.53463652,0
+VGIT.US,D,20170206,000000,58.2843,58.3498,58.1952,58.2843,121462.02197849,0
+VGIT.US,D,20170207,000000,58.3032,58.4161,58.2388,58.322,240395.14092216,0
+VGIT.US,D,20170208,000000,58.4349,58.5163,58.4063,58.5073,177415.76761783,0
+VGIT.US,D,20170209,000000,58.4349,58.4716,58.2665,58.2942,200653.21781057,0
+VGIT.US,D,20170210,000000,58.2109,58.2843,58.202,58.2488,153223.67166654,0
+VGIT.US,D,20170213,000000,58.1495,58.1932,58.101,58.1674,100551.64696465,0
+VGIT.US,D,20170214,000000,58.1754,58.1843,57.9463,58.0089,201057.88266172,0
+VGIT.US,D,20170215,000000,57.9068,57.993,57.9068,57.9365,71264.406790343,0
+VGIT.US,D,20170216,000000,58.0089,58.1674,57.9832,58.1208,76447.346130679,0
+VGIT.US,D,20170217,000000,58.2585,58.2753,58.1843,58.2388,119501.26435811,0
+VGIT.US,D,20170221,000000,58.1298,58.2585,58.1298,58.2109,79070.099118517,0
+VGIT.US,D,20170222,000000,58.2753,58.312,58.1308,58.2843,141373.34910547,0
+VGIT.US,D,20170223,000000,58.3498,58.3884,58.3032,58.3884,98699.876386472,0
+VGIT.US,D,20170224,000000,58.4628,58.5875,58.4628,58.5875,56315.017501453,0
+VGIT.US,D,20170227,000000,58.5419,58.5419,58.3596,58.4063,60368.72998785,0
+VGIT.US,D,20170228,000000,58.4349,58.4805,58.3398,58.3684,77021.546380807,0
+VGIT.US,D,20170301,000000,58.0644,58.1078,58.0138,58.0394,200395.88729426,0
+VGIT.US,D,20170302,000000,58.005,58.005,57.9038,57.9423,94456.445715501,0
+VGIT.US,D,20170303,000000,57.9423,58.005,57.875,57.9692,110643.03976126,0
+VGIT.US,D,20170306,000000,58.0217,58.0464,57.9512,57.996,83099.592262202,0
+VGIT.US,D,20170307,000000,57.9692,57.9692,57.875,57.9228,85150.163278472,0
+VGIT.US,D,20170308,000000,57.7652,57.8225,57.7274,57.7939,66043.12015738,0
+VGIT.US,D,20170309,000000,57.7274,57.7622,57.6689,57.7047,83507.284531184,0
+VGIT.US,D,20170310,000000,57.7939,57.8037,57.7087,57.7749,72525.830889918,0
+VGIT.US,D,20170313,000000,57.7423,57.7749,57.6689,57.7047,69461.07489759,0
+VGIT.US,D,20170314,000000,57.6957,57.7652,57.6957,57.7323,60594.777186494,0
+VGIT.US,D,20170315,000000,57.7749,58.0724,57.7067,58.0724,70295.633081869,0
+VGIT.US,D,20170316,000000,57.989,58.0394,57.9423,57.9792,79936.949759746,0
+VGIT.US,D,20170317,000000,58.0306,58.1078,57.989,58.0464,52293.597472007,0
+VGIT.US,D,20170320,000000,58.0902,58.1644,58.0554,58.1466,57377.641162937,0
+VGIT.US,D,20170321,000000,58.1368,58.318,58.099,58.2733,57388.741695013,0
+VGIT.US,D,20170322,000000,58.319,58.4043,58.3002,58.3468,133653.43361608,0
+VGIT.US,D,20170323,000000,58.3567,58.3854,58.2358,58.328,53972.80523336,0
+VGIT.US,D,20170324,000000,58.3091,58.3754,58.2556,58.328,47133.868335102,0
+VGIT.US,D,20170327,000000,58.4696,58.5043,58.3954,58.422,185320.35559541,0
+VGIT.US,D,20170328,000000,58.4696,58.4696,58.2458,58.2823,76956.961466908,0
+VGIT.US,D,20170329,000000,58.3854,58.422,58.3418,58.4131,85677.943121735,0
+VGIT.US,D,20170330,000000,58.3954,58.3954,58.2773,58.2912,45570.711590907,0
+VGIT.US,D,20170331,000000,58.3754,58.4368,58.3468,58.4063,37553.100014006,0
+VGIT.US,D,20170403,000000,58.3091,58.6133,58.2912,58.2912,298519.54515205,0
+VGIT.US,D,20170404,000000,58.5756,58.6381,58.5221,58.5569,97592.850596685,0
+VGIT.US,D,20170405,000000,58.5221,58.6827,58.4745,58.6649,348563.7711697,0
+VGIT.US,D,20170406,000000,58.6292,58.6808,58.5569,58.6203,178578.29606799,0
+VGIT.US,D,20170407,000000,58.6559,58.7203,58.4498,58.4498,276702.96306507,0
+VGIT.US,D,20170410,000000,58.53,58.5945,58.4498,58.5043,134057.08932794,0
+VGIT.US,D,20170411,000000,58.6381,58.746,58.329,58.7115,207455.82569476,0
+VGIT.US,D,20170412,000000,58.764,58.9037,58.7115,58.857,162597.5664353,0
+VGIT.US,D,20170413,000000,58.9226,58.9988,58.857,58.9314,99950.199953972,0
+VGIT.US,D,20170417,000000,58.9581,59.0216,58.8838,58.8838,60401.022444798,0
+VGIT.US,D,20170418,000000,59.0047,59.1653,58.978,59.1554,63196.338249459,0
+VGIT.US,D,20170419,000000,59.0651,59.0651,58.988,59.0294,217829.77748968,0
+VGIT.US,D,20170420,000000,58.9959,58.9978,58.8938,58.968,357148.51902176,0
+VGIT.US,D,20170421,000000,59.0127,59.0564,58.968,58.9959,175743.62383144,0
+VGIT.US,D,20170424,000000,58.7828,58.9126,58.7729,58.9037,93939.766404314,0
+VGIT.US,D,20170425,000000,58.7361,58.8004,58.6459,58.7025,143320.98791522,0
+VGIT.US,D,20170426,000000,58.7203,58.8649,58.6827,58.8649,127601.62535594,0
+VGIT.US,D,20170427,000000,58.8004,58.9126,58.755,58.9126,202690.6700162,0
+VGIT.US,D,20170428,000000,58.7729,58.9037,58.7729,58.8649,171861.46502258,0
+VGIT.US,D,20170501,000000,58.8264,58.8928,58.7134,58.7351,52976.784764337,0
+VGIT.US,D,20170502,000000,58.763,58.9116,58.763,58.8848,55047.538566199,0
+VGIT.US,D,20170503,000000,58.8364,58.8928,58.7371,58.7994,86549.839459362,0
+VGIT.US,D,20170504,000000,58.6549,58.75,58.6371,58.6449,75789.387320342,0
+VGIT.US,D,20170505,000000,58.6549,58.7253,58.6332,58.7194,163757.06746762,0
+VGIT.US,D,20170508,000000,58.6639,58.7105,58.5835,58.6123,73050.583315342,0
+VGIT.US,D,20170509,000000,58.5559,58.6063,58.5023,58.5746,120940.29697091,0
+VGIT.US,D,20170510,000000,58.6193,58.7015,58.529,58.5835,417673.66559795,0
+VGIT.US,D,20170511,000000,58.5023,58.6282,58.5023,58.5835,55049.556844759,0
+VGIT.US,D,20170512,000000,58.754,58.8344,58.75,58.8174,69960.598841022,0
+VGIT.US,D,20170515,000000,58.754,58.8463,58.754,58.763,79867.31914945,0
+VGIT.US,D,20170516,000000,58.754,58.8878,58.754,58.7994,67155.191643566,0
+VGIT.US,D,20170517,000000,59.0206,59.1544,58.983,59.1464,85893.898927582,0
+VGIT.US,D,20170518,000000,59.1374,59.193,59.0474,59.102,77782.437397671,0
+VGIT.US,D,20170519,000000,59.0641,59.094,58.987,59.0374,56817.568862724,0
+VGIT.US,D,20170522,000000,59.0374,59.084,59.0117,59.0641,66557.781190007,0
+VGIT.US,D,20170523,000000,59.1286,59.1286,58.9037,58.9493,60752.20291412,0
+VGIT.US,D,20170524,000000,58.9116,59.085,58.8928,59.0374,62975.336747213,0
+VGIT.US,D,20170525,000000,59.0206,59.074,58.9949,59.0206,170063.17882622,0
+VGIT.US,D,20170526,000000,59.0474,59.1286,59.0255,59.0641,75906.447476782,0
+VGIT.US,D,20170530,000000,59.3684,59.3684,59.0641,59.1643,117243.81978952,0
+VGIT.US,D,20170531,000000,59.1643,59.2187,59.1286,59.2187,102724.32383376,0
+VGIT.US,D,20170601,000000,59.1247,59.1891,59.08,59.1157,91129.31351046,0
+VGIT.US,D,20170602,000000,59.2704,59.3545,59.2526,59.308,117384.09014938,0
+VGIT.US,D,20170605,000000,59.2624,59.308,59.19,59.2068,256344.58723719,0
+VGIT.US,D,20170606,000000,59.3644,59.4001,59.318,59.3445,84109.740681141,0
+VGIT.US,D,20170607,000000,59.318,59.3644,59.2336,59.2336,52140.208301498,0
+VGIT.US,D,20170608,000000,59.2336,59.2781,59.1514,59.2336,45466.770245104,0
+VGIT.US,D,20170609,000000,59.1157,59.2247,59.1157,59.1792,106919.31581931,0
+VGIT.US,D,20170612,000000,59.1514,59.2456,59.1434,59.1514,52005.992777303,0
+VGIT.US,D,20170613,000000,59.1157,59.2068,59.1157,59.1604,39775.224707819,0
+VGIT.US,D,20170614,000000,59.3913,59.5181,59.298,59.3269,87236.05416953,0
+VGIT.US,D,20170615,000000,59.288,59.3545,59.2247,59.2336,66817.129984879,0
+VGIT.US,D,20170616,000000,59.2526,59.3445,59.2526,59.288,46054.089305866,0
+VGIT.US,D,20170619,000000,59.2526,59.288,59.1604,59.1693,49417.550524975,0
+VGIT.US,D,20170620,000000,59.1792,59.289,59.1792,59.2791,70635.713019115,0
+VGIT.US,D,20170621,000000,59.2436,59.308,59.1891,59.2624,127325.12119332,0
+VGIT.US,D,20170622,000000,59.288,59.3328,59.2158,59.3269,45706.945393663,0
+VGIT.US,D,20170623,000000,59.2791,59.3594,59.2791,59.3269,239225.54849703,0
+VGIT.US,D,20170626,000000,59.3545,59.3823,59.3269,59.3357,55047.538566199,0
+VGIT.US,D,20170627,000000,59.2624,59.2624,59.1247,59.1792,105425.78968541,0
+VGIT.US,D,20170628,000000,59.1891,59.2297,59.1344,59.1693,87480.265875207,0
+VGIT.US,D,20170629,000000,59.0087,59.099,59.0087,59.0434,91699.477203467,0
+VGIT.US,D,20170630,000000,59.09,59.097,58.9364,58.9453,109075.84645993,0
+VGIT.US,D,20170703,000000,58.973,59.0008,58.7878,58.8414,71828.515647674,0
+VGIT.US,D,20170705,000000,58.7947,58.9166,58.7947,58.8788,177569.15678834,0
+VGIT.US,D,20170706,000000,58.8214,58.8214,58.7401,58.7868,113226.43631718,0
+VGIT.US,D,20170707,000000,58.8214,58.8304,58.7313,58.7868,105232.03494371,0
+VGIT.US,D,20170710,000000,58.8414,58.8788,58.7947,58.8124,850015.17062578,0
+VGIT.US,D,20170711,000000,58.8214,58.9076,58.7947,58.9076,114812.80326481,0
+VGIT.US,D,20170712,000000,59.0166,59.1157,58.963,59.0008,105275.42793274,0
+VGIT.US,D,20170713,000000,58.963,59.0166,58.8987,58.991,266358.27630927,0
+VGIT.US,D,20170714,000000,59.1514,59.1514,59.0245,59.0434,139801.11010777,0
+VGIT.US,D,20170717,000000,59.0434,59.1344,59.0166,59.099,147341.39880539,0
+VGIT.US,D,20170718,000000,59.2178,59.2327,59.1604,59.1979,952331.80219055,0
+VGIT.US,D,20170719,000000,59.1979,59.2526,59.1604,59.1979,150546.42515759,0
+VGIT.US,D,20170720,000000,59.2526,59.2526,59.1693,59.1891,108570.26768083,0
+VGIT.US,D,20170721,000000,59.2526,59.311,59.2336,59.289,81069.204031525,0
+VGIT.US,D,20170724,000000,59.2526,59.2704,59.1792,59.2158,91956.807719782,0
+VGIT.US,D,20170725,000000,59.08,59.1693,59.0008,59.0245,137193.49420913,0
+VGIT.US,D,20170726,000000,59.0334,59.2336,59.0087,59.1792,98303.284649567,0
+VGIT.US,D,20170727,000000,59.1059,59.1604,59.0651,59.1434,54931.487549038,0
+VGIT.US,D,20170728,000000,59.1434,59.2336,59.0524,59.1891,101812.06192494,0
+VGIT.US,D,20170731,000000,59.1514,59.2426,59.1247,59.1891,98522.267873253,0
+VGIT.US,D,20170801,000000,59.1434,59.319,59.1394,59.2801,91465.356890586,0
+VGIT.US,D,20170802,000000,59.2247,59.319,59.2247,59.2526,77598.774048772,0
+VGIT.US,D,20170803,000000,59.319,59.4001,59.289,59.4001,147777.34697421,0
+VGIT.US,D,20170804,000000,59.2526,59.289,59.2068,59.2704,60260.752084926,0
+VGIT.US,D,20170807,000000,59.2624,59.309,59.2436,59.2704,84055.24716004,0
+VGIT.US,D,20170808,000000,59.2801,59.3278,59.1979,59.2624,69135.12291026,0
+VGIT.US,D,20170809,000000,59.4001,59.4091,59.324,59.3367,89933.483464062,0
+VGIT.US,D,20170810,000000,59.3734,59.63,59.3654,59.4735,96788.566590797,0
+VGIT.US,D,20170811,000000,59.4536,59.5557,59.4378,59.5478,66099.63195704,0
+VGIT.US,D,20170814,000000,59.4735,59.5002,59.4001,59.4259,93609.777859865,0
+VGIT.US,D,20170815,000000,59.289,59.3644,59.289,59.309,106511.62355032,0
+VGIT.US,D,20170816,000000,59.2704,59.4635,59.2704,59.4091,93178.875387451,0
+VGIT.US,D,20170817,000000,59.3923,59.5379,59.3923,59.5101,76766.234143053,0
+VGIT.US,D,20170818,000000,59.5735,59.6073,59.4536,59.5002,96080.150816475,0
+VGIT.US,D,20170821,000000,59.5279,59.5685,59.5081,59.5408,82931.066002498,0
+VGIT.US,D,20170822,000000,59.4825,59.5191,59.4091,59.4437,104484.26273748,0
+VGIT.US,D,20170823,000000,59.5478,59.6073,59.5121,59.5815,62781.582005517,0
+VGIT.US,D,20170824,000000,59.5191,59.5815,59.4912,59.5101,60434.324041028,0
+VGIT.US,D,20170825,000000,59.5101,59.5993,59.4912,59.5478,72266.482095047,0
+VGIT.US,D,20170828,000000,59.5557,59.6171,59.5488,59.6171,94081.045903467,0
+VGIT.US,D,20170829,000000,59.7728,59.8391,59.6538,59.7073,78515.072514705,0
+VGIT.US,D,20170830,000000,59.6538,59.7073,59.6171,59.6449,102913.03287906,0
+VGIT.US,D,20170831,000000,59.6816,59.754,59.6449,59.724,90092.92747025,0
+VGIT.US,D,20170901,000000,59.7163,59.7163,59.5993,59.5993,52847.614936539,0
+VGIT.US,D,20170905,000000,59.734,59.95,59.734,59.8946,111824.74185773,0
+VGIT.US,D,20170906,000000,59.8747,59.9283,59.7163,59.7163,159285.57131945,0
+VGIT.US,D,20170907,000000,59.8847,59.9966,59.8491,59.95,46095.464016332,0
+VGIT.US,D,20170908,000000,59.9877,59.9877,59.8946,59.9402,55673.20491959,0
+VGIT.US,D,20170911,000000,59.8113,59.8113,59.6856,59.734,68001.8594992,0
+VGIT.US,D,20170912,000000,59.6449,59.6637,59.5993,59.6073,66551.726354329,0
+VGIT.US,D,20170913,000000,59.626,59.635,59.5448,59.5655,44963.209744552,0
+VGIT.US,D,20170914,000000,59.5101,59.5557,59.4873,59.5379,69302.640030685,0
+VGIT.US,D,20170915,000000,59.5478,59.5478,59.4825,59.5101,51798.110085693,0
+VGIT.US,D,20170918,000000,59.4635,59.5002,59.3913,59.4735,79987.40672373,0
+VGIT.US,D,20170919,000000,59.4536,59.4735,59.3813,59.4091,65331.67696522,0
+VGIT.US,D,20170920,000000,59.3724,59.4825,59.2327,59.2614,63419.358030264,0
+VGIT.US,D,20170921,000000,59.3445,59.3644,59.2516,59.2704,74769.147508605,0
+VGIT.US,D,20170922,000000,59.3813,59.4091,59.298,59.3545,64422.442474246,0
+VGIT.US,D,20170925,000000,59.3357,59.4635,59.3269,59.4437,150506.05958641,0
+VGIT.US,D,20170926,000000,59.4091,59.4635,59.3694,59.3813,70835.522596488,0
+VGIT.US,D,20170927,000000,59.2327,59.2704,59.1969,59.2426,115007.56714579,0
+VGIT.US,D,20170928,000000,59.2058,59.298,59.1881,59.2654,48903.898631627,0
+VGIT.US,D,20170929,000000,59.288,59.3269,59.1594,59.1969,90090.90919169,0
+VGIT.US,D,20171002,000000,59.2148,59.2426,59.1424,59.1594,91845.802399019,0
+VGIT.US,D,20171003,000000,59.1693,59.2426,59.1693,59.2426,77330.343000382,0
+VGIT.US,D,20171004,000000,59.2426,59.2426,59.1514,59.2148,69906.10531992,0
+VGIT.US,D,20171005,000000,59.2426,59.2426,59.1247,59.1594,121643.66704884,0
+VGIT.US,D,20171006,000000,59.0514,59.1693,58.982,59.098,112420.13403274,0
+VGIT.US,D,20171009,000000,59.1335,59.1783,59.1059,59.1247,130331.34710744,0
+VGIT.US,D,20171010,000000,59.1335,59.2426,59.1335,59.1783,958809.4672267,0
+VGIT.US,D,20171011,000000,59.2058,59.2227,59.1424,59.1594,80687.749383813,0
+VGIT.US,D,20171012,000000,59.2058,59.2237,59.1594,59.2207,88787.101242368,0
+VGIT.US,D,20171013,000000,59.3445,59.3644,59.2811,59.3426,89592.394387537,0
+VGIT.US,D,20171016,000000,59.2704,59.298,59.1783,59.2058,104530.68314436,0
+VGIT.US,D,20171017,000000,59.1693,59.2148,59.1247,59.2098,87807.227001818,0
+VGIT.US,D,20171018,000000,59.079,59.1544,59.079,59.1147,79546.412858517,0
+VGIT.US,D,20171019,000000,59.1881,59.2704,59.1424,59.1783,87568.060992538,0
+VGIT.US,D,20171020,000000,59.0424,59.089,59.0077,59.0474,98378.970095541,0
+VGIT.US,D,20171023,000000,59.0235,59.1,59.0235,59.0514,161714.56956558,0
+VGIT.US,D,20171024,000000,58.99,59.0324,58.9601,58.972,82163.111010676,0
+VGIT.US,D,20171025,000000,58.8868,58.972,58.8483,58.9265,108470.36289216,0
+VGIT.US,D,20171026,000000,58.982,58.99,58.8483,58.8858,98207.416418,0
+VGIT.US,D,20171027,000000,58.9166,59.0077,58.8918,58.991,91143.441460376,0
+VGIT.US,D,20171030,000000,59.1059,59.1424,59.0424,59.1247,112379.76846155,0
+VGIT.US,D,20171031,000000,59.098,59.1594,59.079,59.089,81128.743249024,0
+VGIT.US,D,20171101,000000,59.0514,59.1783,59.0424,59.0514,87672.002338343,0
+VGIT.US,D,20171102,000000,59.1335,59.1979,59.093,59.1514,1619255.8058897,0
+VGIT.US,D,20171103,000000,59.1881,59.2058,59.1157,59.1969,83587.006534277,0
+VGIT.US,D,20171106,000000,59.2058,59.2614,59.1881,59.2058,100094.50687096,0
+VGIT.US,D,20171107,000000,59.2148,59.2426,59.1783,59.2058,80214.463061653,0
+VGIT.US,D,20171108,000000,59.2237,59.2694,59.1514,59.1783,77330.343000382,0
+VGIT.US,D,20171109,000000,59.089,59.2247,59.079,59.1783,78382.875269069,0
+VGIT.US,D,20171110,000000,59.0514,59.099,58.982,59.0097,86743.594201055,0
+VGIT.US,D,20171113,000000,58.9998,59.0593,58.9531,58.965,88393.536923301,0
+VGIT.US,D,20171114,000000,58.9354,59.0424,58.9354,59.0235,65133.885666406,0
+VGIT.US,D,20171115,000000,59.1147,59.1594,59.0334,59.1335,64435.561284881,0
+VGIT.US,D,20171116,000000,59.0514,59.089,59.0284,59.0374,525981.55706607,0
+VGIT.US,D,20171117,000000,59.089,59.1059,59.0324,59.0691,83202.524468727,0
+VGIT.US,D,20171120,000000,59.0166,59.0691,58.9443,58.99,138913.06754168,0
+VGIT.US,D,20171121,000000,59.0235,59.0514,58.9354,58.982,127881.15693641,0
+VGIT.US,D,20171122,000000,58.9998,59.1414,58.9998,59.098,69251.173927421,0
+VGIT.US,D,20171124,000000,59.098,59.1059,59.0691,59.079,26699.807061257,0
+VGIT.US,D,20171127,000000,59.089,59.1335,59.0424,59.1147,77952.981935934,0
+VGIT.US,D,20171128,000000,59.1424,59.1783,59.0603,59.1059,179677.24874355,0
+VGIT.US,D,20171129,000000,58.99,59.0324,58.9443,58.982,120436.73647036,0
+VGIT.US,D,20171130,000000,58.972,59.0067,58.8194,58.8768,117490.04977375,0
+VGIT.US,D,20171201,000000,58.9166,59.1335,58.7838,58.99,143248.32988709,0
+VGIT.US,D,20171204,000000,58.8967,58.9443,58.8483,58.9285,133779.57602603,0
+VGIT.US,D,20171205,000000,58.8669,58.9531,58.8384,58.9531,115466.72551802,0
+VGIT.US,D,20171206,000000,59.0424,59.079,59.0137,59.0235,78404.067193941,0
+VGIT.US,D,20171207,000000,58.9998,59.0603,58.9265,58.962,115804.78717672,0
+VGIT.US,D,20171208,000000,59.0077,59.0324,58.9166,58.9354,75501.782625638,0
+VGIT.US,D,20171211,000000,58.9443,59.0067,58.9067,58.9265,113330.37766299,0
+VGIT.US,D,20171212,000000,58.8768,58.9156,58.8194,58.8868,147271.76819509,0
+VGIT.US,D,20171213,000000,58.9531,59.0691,58.8878,59.0691,206021.83877836,0
+VGIT.US,D,20171214,000000,58.99,59.0603,58.9265,59.0235,240696.87356677,0
+VGIT.US,D,20171215,000000,58.9531,59.0324,58.8967,59.0077,418393.18190436,0
+VGIT.US,D,20171218,000000,58.9443,59.0077,58.9067,58.9354,161830.62058276,0
+VGIT.US,D,20171219,000000,58.8483,58.856,58.7203,58.764,272123.48901396,0
+VGIT.US,D,20171220,000000,58.6549,58.764,58.6549,58.6915,106112.00439559,0
+VGIT.US,D,20171221,000000,58.6728,58.7194,58.6371,58.6915,369858.62824908,0
+VGIT.US,D,20171222,000000,58.6728,58.7194,58.6449,58.6915,664851.23161871,0
+VGIT.US,D,20171226,000000,58.7015,58.764,58.7015,58.7361,130805.64256886,0
+VGIT.US,D,20171227,000000,58.7739,58.9067,58.746,58.8768,112378.75932228,0
+VGIT.US,D,20171228,000000,58.8483,58.8483,58.7838,58.8384,181117.29049561,0
+VGIT.US,D,20171229,000000,58.8483,58.9275,58.8483,58.8948,190781.81737693,0
+VGIT.US,D,20180102,000000,58.8384,58.8493,58.6925,58.7739,260289.31268138,0
+VGIT.US,D,20180103,000000,58.8104,58.8483,58.755,58.7917,404002.85577639,0
+VGIT.US,D,20180104,000000,58.6728,58.764,58.6728,58.746,133469.77026717,0
+VGIT.US,D,20180105,000000,58.764,58.764,58.6728,58.7105,145364.49495654,0
+VGIT.US,D,20180108,000000,58.7105,58.7263,58.6549,58.6728,182413.02533071,0
+VGIT.US,D,20180109,000000,58.6549,58.6549,58.5271,58.5359,152184.25820848,0
+VGIT.US,D,20180110,000000,58.4825,58.5539,58.419,58.5539,123267.37214981,0
+VGIT.US,D,20180111,000000,58.5183,58.6113,58.4914,58.5727,185757.3129035,0
+VGIT.US,D,20180112,000000,58.4658,58.5359,58.4658,58.5271,138713.25796429,0
+VGIT.US,D,20180116,000000,58.5825,58.5825,58.4658,58.5014,250274.61447004,0
+VGIT.US,D,20180117,000000,58.4658,58.5014,58.4141,58.4458,182538.15860139,0
+VGIT.US,D,20180118,000000,58.3518,58.3804,58.319,58.333,215239.31695878,0
+VGIT.US,D,20180119,000000,58.333,58.333,58.2308,58.2308,126991.09609175,0
+VGIT.US,D,20180122,000000,58.2595,58.324,58.2119,58.2398,339626.83370902,0
+VGIT.US,D,20180123,000000,58.333,58.3615,58.2853,58.3615,136288.29627526,0
+VGIT.US,D,20180124,000000,58.3042,58.316,58.2308,58.2853,174775.85926223,0
+VGIT.US,D,20180125,000000,58.2119,58.3615,58.1833,58.3518,213353.2356451,0
+VGIT.US,D,20180126,000000,58.2853,58.2853,58.1754,58.2119,114961.14673892,0
+VGIT.US,D,20180129,000000,58.1,58.1654,58.0524,58.1514,138783.89771386,0
+VGIT.US,D,20180130,000000,58.1298,58.1485,58.0384,58.0832,187905.77042989,0
+VGIT.US,D,20180131,000000,58.0902,58.1198,57.9712,58.0424,432183.07016092,0
+VGIT.US,D,20180201,000000,58.0384,58.0464,57.8464,57.8464,357823.63319985,0
+VGIT.US,D,20180202,000000,57.8086,57.8414,57.7146,57.7889,335161.39239652,0
+VGIT.US,D,20180205,000000,57.8086,58.1932,57.7602,58.1298,267220.0812541,0
+VGIT.US,D,20180206,000000,58.1098,58.1754,57.9493,57.9493,403656.72100348,0
+VGIT.US,D,20180207,000000,57.987,58.0237,57.7889,57.8464,128515.90554332,0
+VGIT.US,D,20180208,000000,57.7799,58.004,57.7234,57.9198,196495.56397836,0
+VGIT.US,D,20180209,000000,57.8364,58.1308,57.8037,57.8908,190216.69938032,0
+VGIT.US,D,20180212,000000,57.8563,57.9198,57.8186,57.8364,277240.83430112,0
+VGIT.US,D,20180213,000000,57.8563,57.9483,57.8563,57.9198,102101.68489821,0
+VGIT.US,D,20180214,000000,57.7699,57.7699,57.5957,57.6522,127644.00920571,0
+VGIT.US,D,20180215,000000,57.6153,57.7146,57.6153,57.6333,132935.93558823,0
+VGIT.US,D,20180216,000000,57.7699,57.7987,57.7146,57.7502,295735.32987946,0
+VGIT.US,D,20180220,000000,57.6522,57.7146,57.6153,57.6987,74525.944942206,0
+VGIT.US,D,20180221,000000,57.7057,57.7423,57.5609,57.6055,64726.193397422,0
+VGIT.US,D,20180222,000000,57.6808,57.7126,57.6333,57.6808,424497.46540702,0
+VGIT.US,D,20180223,000000,57.7423,57.8464,57.7423,57.7987,284692.31874214,0
+VGIT.US,D,20180226,000000,57.8643,57.9098,57.8264,57.8464,161996.11942462,0
+VGIT.US,D,20180227,000000,57.8563,57.8613,57.6333,57.6808,91072.801710799,0
+VGIT.US,D,20180228,000000,57.7057,57.7699,57.6987,57.7652,182535.13118354,0
+VGIT.US,D,20180301,000000,57.8274,58.004,57.7699,57.9672,164385.76123886,0
+VGIT.US,D,20180302,000000,57.9298,57.9394,57.7987,57.8186,88377.390694826,0
+VGIT.US,D,20180305,000000,57.9098,57.9493,57.7502,57.7799,125134.27981719,0
+VGIT.US,D,20180306,000000,57.7799,57.8563,57.7602,57.7602,81826.05849127,0
+VGIT.US,D,20180307,000000,57.8464,57.8818,57.7602,57.7889,123820.38047506,0
+VGIT.US,D,20180308,000000,57.7987,57.8759,57.7987,57.8464,75479.581561486,0
+VGIT.US,D,20180309,000000,57.7699,57.8086,57.7146,57.7699,108151.47487977,0
+VGIT.US,D,20180312,000000,57.7699,57.8543,57.7699,57.8364,73402.772923944,0
+VGIT.US,D,20180313,000000,57.9098,57.9672,57.8364,57.9098,77601.801466611,0
+VGIT.US,D,20180314,000000,57.8722,58.0128,57.8683,57.9572,76946.870074112,0
+VGIT.US,D,20180315,000000,57.9572,57.996,57.9068,57.9298,110397.8189163,0
+VGIT.US,D,20180316,000000,57.9198,57.9298,57.8533,57.8722,108705.49234431,0
+VGIT.US,D,20180319,000000,57.7987,57.9512,57.7987,57.8464,97596.887153804,0
+VGIT.US,D,20180320,000000,57.7799,57.8186,57.7502,57.7699,105351.11337872,0
+VGIT.US,D,20180321,000000,57.6987,57.8225,57.6433,57.8186,440892.95128366,0
+VGIT.US,D,20180322,000000,57.9298,58.0217,57.8722,57.9772,126786.24081797,0
+VGIT.US,D,20180323,000000,57.9572,58.0464,57.9346,58.0464,82850.334860126,0
+VGIT.US,D,20180326,000000,57.9572,58.0128,57.9008,57.9198,82284.207724236,0
+VGIT.US,D,20180327,000000,57.9572,58.1397,57.9298,58.1298,116017.71556473,0
+VGIT.US,D,20180328,000000,58.1843,58.2129,58.0564,58.101,91767.089535206,0
+VGIT.US,D,20180329,000000,58.0911,58.2228,58.0911,58.1754,115357.73847583,0
+VGIT.US,D,20180402,000000,58.1298,58.3052,58.1108,58.204,296852.44706205,0
+VGIT.US,D,20180403,000000,58.1574,58.1843,58.0554,58.0911,452970.33018264,0
+VGIT.US,D,20180404,000000,58.1674,58.1674,58.0554,58.0644,194385.4537446,0
+VGIT.US,D,20180405,000000,58.004,58.0306,57.9672,57.9672,108031.3873055,0
+VGIT.US,D,20180406,000000,58.1108,58.1754,58.0464,58.1754,84072.402527794,0
+VGIT.US,D,20180409,000000,58.0733,58.1674,58.0524,58.1674,78083.16090301,0
+VGIT.US,D,20180410,000000,58.1108,58.1108,58.0464,58.0832,91382.607469654,0
+VGIT.US,D,20180411,000000,58.0832,58.1574,58.0733,58.0832,213497.54256209,0
+VGIT.US,D,20180412,000000,58.0384,58.0414,57.9493,57.9493,97630.188750032,0
+VGIT.US,D,20180413,000000,57.9298,58.004,57.9298,57.9772,67631.505383567,0
+VGIT.US,D,20180416,000000,57.8908,57.9772,57.8908,57.9672,123745.70416837,0
+VGIT.US,D,20180417,000000,57.9198,57.996,57.9098,57.9772,92936.681960332,0
+VGIT.US,D,20180418,000000,57.9098,57.9288,57.7978,57.8077,60687.618000222,0
+VGIT.US,D,20180419,000000,57.7313,57.7789,57.6847,57.7313,158552.93620241,0
+VGIT.US,D,20180420,000000,57.6977,57.7165,57.6143,57.6243,74136.417180257,0
+VGIT.US,D,20180423,000000,57.5768,57.6045,57.5322,57.55,143563.18134234,0
+VGIT.US,D,20180424,000000,57.5144,57.5818,57.4857,57.55,85407.493794785,0
+VGIT.US,D,20180425,000000,57.5044,57.5312,57.4658,57.5044,82765.567160633,0
+VGIT.US,D,20180426,000000,57.55,57.5947,57.5412,57.5678,44912.752780571,0
+VGIT.US,D,20180427,000000,57.6045,57.6709,57.6045,57.661,66852.449859668,0
+VGIT.US,D,20180430,000000,57.6323,57.6897,57.6323,57.661,114694.73396908,0
+VGIT.US,D,20180501,000000,57.6423,57.6423,57.5858,57.6045,114513.08889875,0
+VGIT.US,D,20180502,000000,57.6243,57.6709,57.5768,57.6423,115119.58160583,0
+VGIT.US,D,20180503,000000,57.7057,57.7592,57.6907,57.7057,92271.659175036,0
+VGIT.US,D,20180504,000000,57.7689,57.7709,57.6709,57.7224,66629.430078863,0
+VGIT.US,D,20180507,000000,57.7224,57.7224,57.6897,57.7057,250208.01127758,0
+VGIT.US,D,20180508,000000,57.6512,57.6897,57.6045,57.661,89644.869630081,0
+VGIT.US,D,20180509,000000,57.55,57.6075,57.55,57.5599,120748.56050778,0
+VGIT.US,D,20180510,000000,57.6512,57.6709,57.5907,57.6045,62197.290362593,0
+VGIT.US,D,20180511,000000,57.6243,57.6423,57.5947,57.6323,84743.480148769,0
+VGIT.US,D,20180514,000000,57.55,57.5858,57.55,57.5599,85621.431322073,0
+VGIT.US,D,20180515,000000,57.4272,57.4272,57.3092,57.3717,221701.84490573,0
+VGIT.US,D,20180516,000000,57.3816,57.3826,57.2746,57.2746,282803.21001061,0
+VGIT.US,D,20180517,000000,57.3033,57.3449,57.2844,57.2844,57844.872649419,0
+VGIT.US,D,20180518,000000,57.3717,57.4658,57.3717,57.4469,77878.305629238,0
+VGIT.US,D,20180521,000000,57.4014,57.4658,57.4014,57.4568,118625.33146337,0
+VGIT.US,D,20180522,000000,57.4658,57.4758,57.4182,57.4658,1307278.3793041,0
+VGIT.US,D,20180523,000000,57.55,57.661,57.55,57.6243,93509.873071179,0
+VGIT.US,D,20180524,000000,57.7057,57.7879,57.6897,57.7017,1406374.8474274,0
+VGIT.US,D,20180525,000000,57.8454,57.9008,57.8424,57.8958,46304.355847221,0
+VGIT.US,D,20180529,000000,58.0394,58.4033,58.0217,58.335,177877.95340791,0
+VGIT.US,D,20180530,000000,58.1504,58.2139,58.0743,58.1504,1287206.5990316,0
+VGIT.US,D,20180531,000000,58.1308,58.1774,58.0474,58.1118,104345.0015169,0
+VGIT.US,D,20180601,000000,57.9298,58.0098,57.9008,57.9682,82574.839836779,0
+VGIT.US,D,20180604,000000,57.9008,57.9198,57.8166,57.8166,355137.3044374,0
+VGIT.US,D,20180605,000000,57.9008,57.9552,57.8553,57.9198,96479.769971219,0
+VGIT.US,D,20180606,000000,57.8166,57.8215,57.7214,57.7482,212686.19458124,0
+VGIT.US,D,20180607,000000,57.7403,58.0138,57.7403,57.9298,85338.872323769,0
+VGIT.US,D,20180608,000000,57.8808,57.9493,57.8553,57.8808,111851.98861829,0
+VGIT.US,D,20180611,000000,57.7969,57.8553,57.7969,57.8454,75536.093361146,0
+VGIT.US,D,20180612,000000,57.7779,57.8166,57.7632,57.8067,96059.968030882,0
+VGIT.US,D,20180613,000000,57.7869,57.8374,57.6502,57.7403,93311.072633086,0
+VGIT.US,D,20180614,000000,57.7969,57.8553,57.7899,57.8454,75169.77580263,0
+VGIT.US,D,20180615,000000,57.9008,57.988,57.8712,57.8808,805108.47268088,0
+VGIT.US,D,20180618,000000,57.9008,57.9248,57.8643,57.9008,202741.12698018,0
+VGIT.US,D,20180619,000000,57.988,58.0316,57.9682,57.988,72324.003033988,0
+VGIT.US,D,20180620,000000,57.996,57.996,57.8808,57.8908,123945.51374574,0
+VGIT.US,D,20180621,000000,57.9493,58.0286,57.9394,57.988,606014.37505739,0
+VGIT.US,D,20180622,000000,57.9394,58.0217,57.9394,58.005,78611.949885552,0
+VGIT.US,D,20180625,000000,58.0394,58.0921,58.0138,58.0394,230368.33303946,0
+VGIT.US,D,20180626,000000,58.0306,58.0743,58.0217,58.0743,1814231.6061129,0
+VGIT.US,D,20180627,000000,58.1504,58.2518,58.1308,58.2238,2393856.9890072,0
+VGIT.US,D,20180628,000000,58.2238,58.2238,58.1417,58.1764,109394.73447231,0
+VGIT.US,D,20180629,000000,58.1504,58.1853,58.1308,58.1504,138281.3463526,0
+VGIT.US,D,20180702,000000,58.1684,58.1794,58.0743,58.0842,351074.50969747,0
+VGIT.US,D,20180703,000000,58.1019,58.1991,58.1019,58.1764,155391.30283924,0
+VGIT.US,D,20180705,000000,58.1952,58.2328,58.1504,58.1952,174873.74577237,0
+VGIT.US,D,20180706,000000,58.2418,58.2518,58.1952,58.2328,158738.61782988,0
+VGIT.US,D,20180709,000000,58.1504,58.1584,58.1118,58.1456,488203.4189927,0
+VGIT.US,D,20180710,000000,58.0921,58.1407,58.0654,58.1019,165323.25162966,0
+VGIT.US,D,20180711,000000,58.1504,58.1952,58.1118,58.1853,77818.766411739,0
+VGIT.US,D,20180712,000000,58.1308,58.1764,58.1118,58.1584,91522.877829528,0
+VGIT.US,D,20180713,000000,58.2139,58.2605,58.1853,58.2605,63170.100628186,0
+VGIT.US,D,20180716,000000,58.1407,58.1853,58.1049,58.1764,171984.5800147,0
+VGIT.US,D,20180717,000000,58.1684,58.1952,58.1218,58.1504,686847.44049747,0
+VGIT.US,D,20180718,000000,58.1407,58.1754,58.1118,58.1218,84719.260806057,0
+VGIT.US,D,20180719,000000,58.1407,58.2547,58.1218,58.2328,2539241.6667493,0
+VGIT.US,D,20180720,000000,58.2139,58.2139,58.1218,58.1218,110823.67569232,0
+VGIT.US,D,20180723,000000,58.1118,58.1118,57.9394,57.9394,84925.125219108,0
+VGIT.US,D,20180724,000000,57.9298,57.988,57.9008,57.9782,185388.97706643,0
+VGIT.US,D,20180725,000000,58.0138,58.0217,57.9198,57.9198,76601.744440468,0
+VGIT.US,D,20180726,000000,57.9493,57.9782,57.8643,57.8643,85129.980492878,0
+VGIT.US,D,20180727,000000,57.9682,57.9682,57.9008,57.9394,136313.52475725,0
+VGIT.US,D,20180730,000000,57.8808,57.9682,57.8808,57.9248,134295.24619794,0
+VGIT.US,D,20180731,000000,57.9682,57.988,57.9298,57.9682,85997.840273387,0
+VGIT.US,D,20180801,000000,57.8643,57.9098,57.8344,57.8808,82557.684469023,0
+VGIT.US,D,20180802,000000,57.9394,57.9582,57.9008,57.9582,124762.91656226,0
+VGIT.US,D,20180803,000000,57.996,58.0644,57.9782,58.0474,515391.64946532,0
+VGIT.US,D,20180806,000000,58.0743,58.1338,58.0644,58.0644,83692.966158643,0
+VGIT.US,D,20180807,000000,58.0217,58.0454,57.988,57.996,75185.922031104,0
+VGIT.US,D,20180808,000000,58.005,58.0394,58.005,58.0217,511916.17378618,0
+VGIT.US,D,20180809,000000,58.1118,58.1308,58.0921,58.1218,67805.077339668,0
+VGIT.US,D,20180810,000000,58.2238,58.3498,58.2238,58.2972,90373.468189994,0
+VGIT.US,D,20180813,000000,58.2704,58.3359,58.2615,58.2972,70742.681782759,0
+VGIT.US,D,20180814,000000,58.2793,58.2883,58.2338,58.2527,101029.97898321,0
+VGIT.US,D,20180815,000000,58.3359,58.423,58.327,58.3644,129103.22460408,0
+VGIT.US,D,20180816,000000,58.3359,58.3644,58.2527,58.3071,96460.596324906,0
+VGIT.US,D,20180817,000000,58.3448,58.3944,58.2972,58.317,100400.2760727,0
+VGIT.US,D,20180820,000000,58.4043,58.4805,58.4043,58.4805,263605.34435434,0
+VGIT.US,D,20180821,000000,58.4329,58.4329,58.3844,58.4043,85815.186063768,0
+VGIT.US,D,20180822,000000,58.5073,58.5073,58.4418,58.4805,122411.62204065,0
+VGIT.US,D,20180823,000000,58.4716,58.4984,58.4418,58.4667,82444.660869702,0
+VGIT.US,D,20180824,000000,58.3944,58.4716,58.3744,58.4716,100389.17554062,0
+VGIT.US,D,20180827,000000,58.3844,58.423,58.3557,58.3944,120426.64507755,0
+VGIT.US,D,20180828,000000,58.3071,58.3359,58.2704,58.2793,81062.140056567,0
+VGIT.US,D,20180829,000000,58.3071,58.3071,58.2338,58.2704,102539.65134558,0
+VGIT.US,D,20180830,000000,58.317,58.3934,58.317,58.3547,69538.778622125,0
+VGIT.US,D,20180831,000000,58.4518,58.4518,58.3744,58.3744,500979.1222732,0
+VGIT.US,D,20180904,000000,58.3644,58.3744,58.2793,58.3071,134455.69934341,0
+VGIT.US,D,20180905,000000,58.3071,58.3547,58.2793,58.327,259935.10479423,0
+VGIT.US,D,20180906,000000,58.327,58.423,58.327,58.4043,578673.76455356,0
+VGIT.US,D,20180907,000000,58.2527,58.2615,58.1823,58.204,139760.74453658,0
+VGIT.US,D,20180910,000000,58.1952,58.2218,58.1853,58.1952,172491.16793309,0
+VGIT.US,D,20180911,000000,58.1308,58.1308,58.0644,58.0832,258468.82542088,0
+VGIT.US,D,20180912,000000,58.1108,58.1504,58.101,58.1208,599945.41142951,0
+VGIT.US,D,20180913,000000,58.1584,58.1584,58.094,58.1208,109616.74511383,0
+VGIT.US,D,20180914,000000,58.0384,58.0644,58.0128,58.0128,130453.45296028,0
+VGIT.US,D,20180917,000000,58.004,58.0554,57.9772,58.0554,158481.28731356,0
+VGIT.US,D,20180918,000000,58.0217,58.0217,57.8998,57.8998,134231.67042332,0
+VGIT.US,D,20180919,000000,57.9088,57.9088,57.8146,57.8533,263424.7084233,0
+VGIT.US,D,20180920,000000,57.8047,57.8998,57.7949,57.8702,141712.41990345,0
+VGIT.US,D,20180921,000000,57.8434,57.8998,57.8314,57.8798,107766.99281423,0
+VGIT.US,D,20180924,000000,57.8334,57.8898,57.8244,57.8633,95981.255167068,0
+VGIT.US,D,20180925,000000,57.7849,57.8244,57.7662,57.8047,97677.618296177,0
+VGIT.US,D,20180926,000000,57.8434,57.9385,57.8244,57.9188,146559.31586365,0
+VGIT.US,D,20180927,000000,57.8998,57.9288,57.8702,57.9188,116836.12752053,0
+VGIT.US,D,20180928,000000,57.9672,57.996,57.9288,57.9385,195136.25336866,0
+VGIT.US,D,20181001,000000,57.9088,57.9355,57.8702,57.8898,243095.59763453,0
+VGIT.US,D,20181002,000000,57.9188,57.996,57.9188,57.9572,141989.93320535,0
+VGIT.US,D,20181003,000000,57.8998,57.9088,57.6759,57.7283,251283.75374969,0
+VGIT.US,D,20181004,000000,57.6363,57.6847,57.5987,57.6363,191752.60936396,0
+VGIT.US,D,20181005,000000,57.5887,57.6223,57.5212,57.5708,143761.98178043,0
+VGIT.US,D,20181008,000000,57.5887,57.6393,57.5808,57.5887,113981.27249837,0
+VGIT.US,D,20181009,000000,57.5708,57.6462,57.5619,57.6363,230203.84333687,0
+VGIT.US,D,20181010,000000,57.5708,57.7107,57.5589,57.6759,119617.31537528,0
+VGIT.US,D,20181011,000000,57.7283,57.8798,57.7195,57.7949,340762.11539863,0
+VGIT.US,D,20181012,000000,57.7383,57.8633,57.7383,57.7759,511080.60646261,0
+VGIT.US,D,20181015,000000,57.8047,57.8264,57.7562,57.7949,163430.10634102,0
+VGIT.US,D,20181016,000000,57.7562,57.7949,57.7323,57.7759,198826.67571439,0
+VGIT.US,D,20181017,000000,57.7759,57.8196,57.6659,57.6759,233351.34875013,0
+VGIT.US,D,20181018,000000,57.6363,57.8146,57.6363,57.7662,220085.20377971,0
+VGIT.US,D,20181019,000000,57.7472,57.7662,57.6759,57.6847,130020.5322093,0
+VGIT.US,D,20181022,000000,57.7195,57.7562,57.6947,57.7107,758439.81755371,0
+VGIT.US,D,20181023,000000,57.9288,57.9772,57.8146,57.8434,400496.09677958,0
+VGIT.US,D,20181024,000000,57.9385,58.0554,57.9128,58.0554,284324.99204434,0
+VGIT.US,D,20181025,000000,57.9772,57.999,57.9048,57.9483,221180.11989815,0
+VGIT.US,D,20181026,000000,58.0911,58.1962,58.0832,58.1407,277322.57458277,0
+VGIT.US,D,20181029,000000,58.0733,58.1684,58.0128,58.1208,1006609.3674863,0
+VGIT.US,D,20181030,000000,58.0644,58.0832,58.0217,58.0286,265023.18504228,0
+VGIT.US,D,20181031,000000,57.9188,57.9642,57.8928,57.9188,220113.45967955,0
+VGIT.US,D,20181101,000000,57.9288,58.0128,57.9038,57.996,504886.50956405,0
+VGIT.US,D,20181102,000000,57.8798,57.8998,57.7562,57.7849,285799.34453193,0
+VGIT.US,D,20181105,000000,57.8146,57.8633,57.8047,57.8244,235543.19926556,0
+VGIT.US,D,20181106,000000,57.8244,57.8244,57.7562,57.7602,594351.75240235,0
+VGIT.US,D,20181107,000000,57.7949,57.8334,57.7283,57.7383,153677.78434237,0
+VGIT.US,D,20181108,000000,57.7383,57.7759,57.6679,57.6749,239747.27350461,0
+VGIT.US,D,20181109,000000,57.7283,57.8702,57.7283,57.8384,1084990.2244769,0
+VGIT.US,D,20181112,000000,57.9188,57.996,57.9088,57.992,154674.81395068,0
+VGIT.US,D,20181113,000000,57.9483,58.0217,57.9188,57.996,182262.66357804,0
+VGIT.US,D,20181114,000000,57.9385,58.1694,57.9385,58.0911,508132.91062672,0
+VGIT.US,D,20181115,000000,58.1774,58.2258,58.0644,58.1308,262068.42523143,0
+VGIT.US,D,20181116,000000,58.2547,58.2853,58.2059,58.2625,291890.50922396,0
+VGIT.US,D,20181119,000000,58.2448,58.3368,58.2258,58.314,179575.3256763,0
+VGIT.US,D,20181120,000000,58.3368,58.3567,58.2823,58.2992,502619.98274194,0
+VGIT.US,D,20181121,000000,58.2903,58.2992,58.2258,58.2813,362469.71044342,0
+VGIT.US,D,20181123,000000,58.3864,58.3864,58.3091,58.3091,165287.93175487,0
+VGIT.US,D,20181126,000000,58.2448,58.3091,58.2448,58.2992,1392446.7070896,0
+VGIT.US,D,20181127,000000,58.2903,58.3664,58.2823,58.319,242355.89854254,0
+VGIT.US,D,20181128,000000,58.3091,58.4053,58.2625,58.3567,1724577.6542292,0
+VGIT.US,D,20181129,000000,58.4349,58.4904,58.3864,58.4438,1013749.02789,0
+VGIT.US,D,20181130,000000,58.4538,58.4904,58.4438,58.4815,521270.89490862,0
+VGIT.US,D,20181203,000000,58.4063,58.5359,58.4063,58.5359,599851.5614765,0
+VGIT.US,D,20181204,000000,58.6014,58.761,58.5825,58.6945,395031.60758021,0
+VGIT.US,D,20181206,000000,58.8541,58.9978,58.7976,58.7976,1903528.3226915,0
+VGIT.US,D,20181207,000000,58.7976,58.9581,58.751,58.9314,607066.90732608,0
+VGIT.US,D,20181210,000000,58.9413,59.0235,58.9037,58.968,405911.13815423,0
+VGIT.US,D,20181211,000000,58.863,58.9501,58.7976,58.8443,484342.45210873,0
+VGIT.US,D,20181212,000000,58.7887,58.8541,58.7411,58.751,1129433.7274924,0
+VGIT.US,D,20181213,000000,58.7976,58.8244,58.751,58.77,527841.40075848,0
+VGIT.US,D,20181214,000000,58.8729,58.9413,58.8443,58.8928,555296.04400093,0
+VGIT.US,D,20181217,000000,58.8928,59.0235,58.8928,59.0157,655312.84714737,0
+VGIT.US,D,20181218,000000,59.0424,59.1276,59.0216,59.09,470197.34682573,0
+VGIT.US,D,20181219,000000,59.1276,59.306,59.0524,59.2118,1066231.3344073,0
+VGIT.US,D,20181220,000000,59.2486,59.2486,59.1364,59.1364,633498.28333895,0
+VGIT.US,D,20181221,000000,59.1643,59.2207,59.1364,59.1841,617854.60622565,0
+VGIT.US,D,20181224,000000,59.296,59.3525,59.2496,59.3525,426026.31141571,0
+VGIT.US,D,20181226,000000,59.3338,59.3903,59.1276,59.1276,387135.09271688,0
+VGIT.US,D,20181227,000000,59.325,59.4259,59.306,59.316,475545.78500792,0
+VGIT.US,D,20181228,000000,59.3714,59.5498,59.3525,59.5299,940728.71875302,0
+VGIT.US,D,20181231,000000,59.5022,59.6915,59.4615,59.6915,393699.54373106,0
+VGIT.US,D,20190102,000000,59.7182,59.726,59.6538,59.7083,1274393.5575977,0
+VGIT.US,D,20190103,000000,59.7559,60.1264,59.7559,60.1067,521066.03963485,0
+VGIT.US,D,20190104,000000,59.8153,59.8401,59.7083,59.746,1254676.9943517,0
+VGIT.US,D,20190107,000000,59.7757,59.8153,59.5855,59.5855,613780.71095366,0
+VGIT.US,D,20190108,000000,59.5398,59.5993,59.4922,59.4922,330181.2900514,0
+VGIT.US,D,20190109,000000,59.4835,59.5895,59.4705,59.5211,6143318.0191428,0
+VGIT.US,D,20190110,000000,59.6241,59.6488,59.5211,59.5299,1438329.2427179,0
+VGIT.US,D,20190111,000000,59.634,59.7004,59.6241,59.634,315675.92204555,0
+VGIT.US,D,20190114,000000,59.6915,59.7182,59.6141,59.634,774371.09936171,0
+VGIT.US,D,20190115,000000,59.7083,59.7083,59.5855,59.6241,267553.09721638,0
+VGIT.US,D,20190116,000000,59.5765,59.6141,59.5299,59.5855,521018.61008871,0
+VGIT.US,D,20190117,000000,59.5855,59.5855,59.4645,59.5299,423029.16775511,0
+VGIT.US,D,20190118,000000,59.4546,59.4892,59.3436,59.4001,485792.5852536,0
+VGIT.US,D,20190122,000000,59.4922,59.5577,59.4645,59.5022,433309.26959701,0
+VGIT.US,D,20190123,000000,59.4546,59.5478,59.4269,59.5111,1008638.7465778,0
+VGIT.US,D,20190124,000000,59.6241,59.6826,59.5855,59.634,1609634.6719975,0
+VGIT.US,D,20190125,000000,59.5577,59.5725,59.4835,59.5299,324450.38808221,0
+VGIT.US,D,20190128,000000,59.5211,59.5855,59.5022,59.5299,1088317.3566819,0
+VGIT.US,D,20190129,000000,59.5765,59.6726,59.5735,59.6538,668582.01953562,0
+VGIT.US,D,20190130,000000,59.6241,59.8153,59.5855,59.7954,1025263.307071,0
+VGIT.US,D,20190131,000000,59.8698,60.0206,59.8698,59.955,632240.89579648,0
+VGIT.US,D,20190201,000000,59.8698,59.8996,59.726,59.726,788869.4033926,0
+VGIT.US,D,20190204,000000,59.7004,59.7004,59.6498,59.6816,608886.3854473,0
+VGIT.US,D,20190205,000000,59.7182,59.7826,59.7083,59.726,520839.99243621,0
+VGIT.US,D,20190206,000000,59.8153,59.8203,59.746,59.7954,231728.65278843,0
+VGIT.US,D,20190207,000000,59.8698,59.9333,59.856,59.8896,241271.07381691,0
+VGIT.US,D,20190208,000000,59.9451,60.0016,59.9412,59.955,388469.17484459,0
+VGIT.US,D,20190211,000000,59.8996,59.9233,59.8531,59.8996,679006.42829451,0
+VGIT.US,D,20190212,000000,59.8531,59.8787,59.7954,59.8153,795991.90842843,0
+VGIT.US,D,20190213,000000,59.736,59.7757,59.7004,59.736,886778.11458381,0
+VGIT.US,D,20190214,000000,59.955,59.964,59.8797,59.8996,564540.76894191,0
+VGIT.US,D,20190215,000000,59.8431,59.8896,59.8431,59.8609,304182.8347895,0
+VGIT.US,D,20190219,000000,59.955,59.9818,59.9085,59.964,293937.0436831,0
+VGIT.US,D,20190220,000000,59.955,59.9927,59.9184,59.9273,397227.49465275,0
+VGIT.US,D,20190221,000000,59.8431,59.8481,59.8054,59.8431,375216.1486848,0
+VGIT.US,D,20190222,000000,59.8996,60.0116,59.8936,59.9363,378155.77140645,0
+VGIT.US,D,20190225,000000,59.8896,59.9184,59.8609,59.9085,209518.50638239,0
+VGIT.US,D,20190226,000000,60.0206,60.0393,59.956,60.0303,267693.36757625,0
+VGIT.US,D,20190227,000000,59.964,59.964,59.8609,59.9085,283317.87104324,0
+VGIT.US,D,20190228,000000,59.8797,59.8797,59.7757,59.8054,292997.53501374,0
+VGIT.US,D,20190301,000000,59.736,59.7708,59.6528,59.6726,542541.53264531,0
+VGIT.US,D,20190304,000000,59.7083,59.8153,59.6906,59.7954,394639.05240043,0
+VGIT.US,D,20190305,000000,59.736,59.8153,59.6906,59.7856,3176975.307645,0
+VGIT.US,D,20190306,000000,59.8153,59.9363,59.7954,59.9085,1726941.0584223,0
+VGIT.US,D,20190307,000000,60.0116,60.1077,59.9927,60.0879,315345.93350111,0
+VGIT.US,D,20190308,000000,60.1176,60.1652,60.0789,60.1274,2633326.7492099,0
+VGIT.US,D,20190311,000000,60.1176,60.1353,60.069,60.0879,319721.56141771,0
+VGIT.US,D,20190312,000000,60.1176,60.2206,60.1077,60.1928,829037.18328019,0
+VGIT.US,D,20190313,000000,60.1732,60.2027,60.1463,60.1928,182218.26144974,0
+VGIT.US,D,20190314,000000,60.1831,60.2116,60.1077,60.1563,393323.13477976,0
+VGIT.US,D,20190315,000000,60.2485,60.2999,60.2206,60.2652,137736.41114158,0
+VGIT.US,D,20190318,000000,60.2405,60.2652,60.2027,60.2206,174132.02840181,0
+VGIT.US,D,20190319,000000,60.1652,60.2116,60.1363,60.1732,961143.60638055,0
+VGIT.US,D,20190320,000000,60.2206,60.4753,60.2206,60.4713,951709.16325501,0
+VGIT.US,D,20190321,000000,60.4981,60.508,60.4059,60.4337,361390.94055345,0
+VGIT.US,D,20190322,000000,60.6249,60.8112,60.6249,60.7489,494869.79307415,0
+VGIT.US,D,20190325,000000,60.7864,60.9836,60.7379,60.8647,362366.77823688,0
+VGIT.US,D,20190326,000000,60.8162,60.9292,60.7814,60.8647,255890.47456135,0
+VGIT.US,D,20190327,000000,60.9935,61.0878,60.9411,60.9836,616439.79295557,0
+VGIT.US,D,20190328,000000,60.9569,60.9806,60.8825,60.9381,354453.10800578,0
+VGIT.US,D,20190329,000000,60.7963,60.8736,60.7746,60.8736,165648.19447771,0
+VGIT.US,D,20190401,000000,60.7309,60.7587,60.5744,60.5942,595103.5611657,0
+VGIT.US,D,20190402,000000,60.6715,60.7012,60.6329,60.6914,269199.00338151,0
+VGIT.US,D,20190403,000000,60.5744,60.6189,60.5456,60.5546,410002.18879398,0
+VGIT.US,D,20190404,000000,60.6042,60.6239,60.5644,60.6239,973117.04393373,0
+VGIT.US,D,20190405,000000,60.5843,60.6526,60.5814,60.6139,266146.35706054,0
+VGIT.US,D,20190408,000000,60.6139,60.6526,60.5546,60.5744,187975.40104019,0
+VGIT.US,D,20190409,000000,60.6715,60.6814,60.6239,60.6428,872221.2804747,0
+VGIT.US,D,20190410,000000,60.7209,60.7727,60.7062,60.7409,616891.88735285,0
+VGIT.US,D,20190411,000000,60.6715,60.6814,60.6139,60.6428,757783.87702192,0
+VGIT.US,D,20190412,000000,60.4783,60.5169,60.4427,60.4427,740347.96854795,0
+VGIT.US,D,20190415,000000,60.4524,60.507,60.4524,60.4881,584242.19509872,0
+VGIT.US,D,20190416,000000,60.4228,60.4456,60.3594,60.3782,374121.23256637,0
+VGIT.US,D,20190417,000000,60.3782,60.4427,60.3653,60.3851,536831.822601,0
+VGIT.US,D,20190418,000000,60.4783,60.5446,60.4703,60.4971,229517.6286267,0
+VGIT.US,D,20190422,000000,60.4703,60.4783,60.4327,60.4427,262400.43205444,0
+VGIT.US,D,20190423,000000,60.5169,60.5526,60.507,60.5169,199532.06407087,0
+VGIT.US,D,20190424,000000,60.6526,60.7112,60.6526,60.6914,162674.26102055,0
+VGIT.US,D,20190425,000000,60.6814,60.7112,60.6329,60.6526,288222.28794239,0
+VGIT.US,D,20190426,000000,60.7963,60.8063,60.7489,60.7587,236222.35000077,0
+VGIT.US,D,20190429,000000,60.7012,60.7209,60.6626,60.7012,188185.30201036,0
+VGIT.US,D,20190430,000000,60.6715,60.8063,60.6715,60.7963,209227.87426984,0
+VGIT.US,D,20190501,000000,60.7963,60.9965,60.7012,60.7489,327710.91709479,0
+VGIT.US,D,20190502,000000,60.6914,60.7032,60.5744,60.6139,520659.35650516,0
+VGIT.US,D,20190503,000000,60.6626,60.7209,60.6526,60.6814,574475.74515015,0
+VGIT.US,D,20190506,000000,60.8261,60.845,60.7587,60.7864,429838.83961426,0
+VGIT.US,D,20190507,000000,60.8825,60.9469,60.8647,60.9202,183608.8553771,0
+VGIT.US,D,20190508,000000,60.9469,60.9648,60.8162,60.835,228471.15119369,0
+VGIT.US,D,20190509,000000,60.9747,61.0509,60.9123,60.9569,337441.03802927,0
+VGIT.US,D,20190510,000000,60.9747,61.0509,60.9064,60.9292,160816.4356067,0
+VGIT.US,D,20190513,000000,61.1153,61.2006,61.0977,61.1621,704763.69926857,0
+VGIT.US,D,20190514,000000,61.1253,61.1531,61.0799,61.1253,252285.82905439,0
+VGIT.US,D,20190515,000000,61.2969,61.2969,61.1917,61.269,202035.73862371,0
+VGIT.US,D,20190516,000000,61.1531,61.1917,61.1153,61.1917,265486.37997164,0
+VGIT.US,D,20190517,000000,61.259,61.259,61.1531,61.2105,116462.74598705,0
+VGIT.US,D,20190520,000000,61.1917,61.2026,61.0977,61.1253,140053.39492768,0
+VGIT.US,D,20190521,000000,61.0888,61.0938,61.0263,61.0509,147078.01345339,0
+VGIT.US,D,20190522,000000,61.1065,61.2105,61.1065,61.1917,183997.37399977,0
+VGIT.US,D,20190523,000000,61.2869,61.5139,61.2869,61.4475,177622.64117016,0
+VGIT.US,D,20190524,000000,61.4296,61.4386,61.3731,61.4117,120052.25440482,0
+VGIT.US,D,20190528,000000,61.5237,61.5901,61.4731,61.5801,222596.95144679,0
+VGIT.US,D,20190529,000000,61.6962,61.7626,61.5713,61.5801,613232.7483248,0
+VGIT.US,D,20190530,000000,61.599,61.7576,61.5335,61.7436,322885.21305945,0
+VGIT.US,D,20190531,000000,61.8854,62.0767,61.8597,62.0549,308660.38577335,0
+VGIT.US,D,20190603,000000,62.1211,62.3382,62.0827,62.2838,537421.15994032,0
+VGIT.US,D,20190604,000000,62.1014,62.1986,62.0399,62.1511,624620.88509577,0
+VGIT.US,D,20190605,000000,62.265,62.3205,62.158,62.1986,477236.09330136,0
+VGIT.US,D,20190606,000000,62.1986,62.27,62.1064,62.1411,340494.69348952,0
+VGIT.US,D,20190607,000000,62.3689,62.3977,62.2381,62.3035,267741.80626169,0
+VGIT.US,D,20190610,000000,62.1688,62.1688,62.0727,62.1014,181904.41913376,0
+VGIT.US,D,20190611,000000,62.0549,62.1114,62.0251,62.0637,490473.98237194,0
+VGIT.US,D,20190612,000000,62.1411,62.2253,62.1291,62.2075,198669.24998677,0
+VGIT.US,D,20190613,000000,62.265,62.3759,62.2421,62.3303,396256.70266572,0
+VGIT.US,D,20190614,000000,62.2838,62.3689,62.2838,62.3492,731124.43553187,0
+VGIT.US,D,20190617,000000,62.3303,62.3592,62.274,62.3035,305441.23147124,0
+VGIT.US,D,20190618,000000,62.4811,62.5671,62.3412,62.3592,342760.21117236,0
+VGIT.US,D,20190619,000000,62.2838,62.6326,62.2461,62.5573,333409.52660703,0
+VGIT.US,D,20190620,000000,62.6722,62.7496,62.6158,62.6247,775335.83651306,0
+VGIT.US,D,20190621,000000,62.5186,62.5286,62.4246,62.4531,233820.59851518,0
+VGIT.US,D,20190624,000000,62.5573,62.6395,62.5286,62.6158,206284.21499108,0
+VGIT.US,D,20190625,000000,62.6632,62.7456,62.597,62.7021,254647.2149688,0
+VGIT.US,D,20190626,000000,62.6247,62.6247,62.4761,62.5096,588692.49932202,0
+VGIT.US,D,20190627,000000,62.5473,62.6435,62.5096,62.6068,966317.46346736,0
+VGIT.US,D,20190628,000000,62.5771,62.6722,62.5671,62.6435,274080.21007722,0
+VGIT.US,D,20190701,000000,62.6435,62.6465,62.5096,62.5771,656864.90335948,0
+VGIT.US,D,20190702,000000,62.6158,62.7346,62.6009,62.7021,295743.4029937,0
+VGIT.US,D,20190703,000000,62.7496,62.8169,62.7496,62.7881,425282.5757666,0
+VGIT.US,D,20190705,000000,62.5096,62.5096,62.3819,62.4711,471336.66507247,0
+VGIT.US,D,20190708,000000,62.5186,62.5573,62.4057,62.4057,202098.30525905,0
+VGIT.US,D,20190709,000000,62.4146,62.4246,62.3482,62.3779,208421.57198539,0
+VGIT.US,D,20190710,000000,62.4442,62.5286,62.3927,62.4711,506304.35025197,0
+VGIT.US,D,20190711,000000,62.4442,62.4581,62.2828,62.3125,167491.89194165,0
+VGIT.US,D,20190712,000000,62.2828,62.3857,62.273,62.3582,202374.80942167,0
+VGIT.US,D,20190715,000000,62.3967,62.4442,62.3857,62.4442,529452.99618811,0
+VGIT.US,D,20190716,000000,62.3025,62.3502,62.2461,62.3382,449730.99309494,0
+VGIT.US,D,20190717,000000,62.3967,62.5385,62.3877,62.5186,257848.20476389,0
+VGIT.US,D,20190718,000000,62.4958,62.6981,62.4711,62.6533,316466.07810153,0
+VGIT.US,D,20190719,000000,62.5573,62.6068,62.4997,62.5771,293977.40925429,0
+VGIT.US,D,20190722,000000,62.6247,62.6346,62.5771,62.587,434281.07072334,0
+VGIT.US,D,20190723,000000,62.5573,62.597,62.5037,62.5385,250828.63193458,0
+VGIT.US,D,20190724,000000,62.583,62.6217,62.5385,62.5771,364916.8731966,0
+VGIT.US,D,20190725,000000,62.5286,62.5286,62.4106,62.491,285569.26077616,0
+VGIT.US,D,20190726,000000,62.4811,62.491,62.4106,62.4711,222416.31551573,0
+VGIT.US,D,20190729,000000,62.5473,62.5573,62.5047,62.5186,220172.99889705,0
+VGIT.US,D,20190730,000000,62.5473,62.5573,62.4711,62.5385,1156850.0234422,0
+VGIT.US,D,20190731,000000,62.5385,62.6484,62.3552,62.587,338726.68147155,0
+VGIT.US,D,20190801,000000,62.6533,63.1142,62.6296,63.0904,503914.70843774,0
+VGIT.US,D,20190802,000000,63.0904,63.1687,63.0339,63.1291,480370.47990398,0
+VGIT.US,D,20190805,000000,63.4252,63.5709,63.3977,63.5314,661420.15806787,0
+VGIT.US,D,20190806,000000,63.463,63.5918,63.4155,63.5848,319447.07553365,0
+VGIT.US,D,20190807,000000,63.8822,63.9575,63.5314,63.5679,455981.60179314,0
+VGIT.US,D,20190808,000000,63.463,63.6078,63.3857,63.5582,860270.04398569,0
+VGIT.US,D,20190809,000000,63.6048,63.6602,63.4532,63.5026,254837.94229266,0
+VGIT.US,D,20190812,000000,63.6432,63.7959,63.6226,63.7494,263712.313118,0
+VGIT.US,D,20190813,000000,63.7206,63.7206,63.4532,63.5413,427155.53826965,0
+VGIT.US,D,20190814,000000,63.7683,63.8465,63.7265,63.7978,429354.45276002,0
+VGIT.US,D,20190815,000000,63.8644,64.1686,63.8376,64.0734,934933.23186993,0
+VGIT.US,D,20190816,000000,63.9308,64.0169,63.8277,63.9981,423557.95673765,0
+VGIT.US,D,20190819,000000,63.8277,63.892,63.8048,63.8177,531872.91218075,0
+VGIT.US,D,20190820,000000,63.9882,64.0338,63.9565,64.0071,547671.99674311,0
+VGIT.US,D,20190821,000000,63.8733,63.9783,63.8366,63.8644,288206.14171391,0
+VGIT.US,D,20190822,000000,63.7978,63.9119,63.7583,63.7881,222375.94994454,0
+VGIT.US,D,20190823,000000,63.8376,64.1298,63.8078,64.0734,351058.36346902,0
+VGIT.US,D,20190826,000000,64.0545,64.1398,63.9693,64.0268,282796.14603566,0
+VGIT.US,D,20190827,000000,64.0545,64.1973,64.0545,64.1497,360643.16834722,0
+VGIT.US,D,20190828,000000,64.2369,64.2568,64.1586,64.1586,418646.47586355,0
+VGIT.US,D,20190829,000000,64.1686,64.1686,64.0121,64.1021,342815.71383274,0
+VGIT.US,D,20190830,000000,64.0457,64.1586,64.0268,64.1398,147322.22515907,0
+VGIT.US,D,20190903,000000,64.1784,64.3896,64.1012,64.2568,966538.46496961,0
+VGIT.US,D,20190904,000000,64.2469,64.3796,64.2419,64.3697,475346.98456984,0
+VGIT.US,D,20190905,000000,64.1111,64.1211,63.892,63.9981,427060.67917736,0
+VGIT.US,D,20190906,000000,64.0071,64.0635,63.9733,64.0268,372531.83820091,0
+VGIT.US,D,20190909,000000,63.8168,63.8634,63.7673,63.7673,326450.50213448,0
+VGIT.US,D,20190910,000000,63.6999,63.7385,63.462,63.4818,300551.95166128,0
+VGIT.US,D,20190911,000000,63.4145,63.4916,63.4125,63.4242,299587.21450993,0
+VGIT.US,D,20190912,000000,63.5115,63.5304,63.2608,63.3213,272351.55449118,0
+VGIT.US,D,20190913,000000,63.1567,63.1915,62.9279,62.9368,250762.02874211,0
+VGIT.US,D,20190916,000000,63.0696,63.1468,63.0358,63.1172,178844.70883783,0
+VGIT.US,D,20190917,000000,63.137,63.2728,63.0973,63.2341,305276.74176866,0
+VGIT.US,D,20190918,000000,63.3599,63.4422,63.1667,63.2152,161018.26346263,0
+VGIT.US,D,20190919,000000,63.3312,63.3312,63.2341,63.244,314350.92217136,0
+VGIT.US,D,20190920,000000,63.3014,63.462,63.2748,63.4522,223196.38017891,0
+VGIT.US,D,20190923,000000,63.5304,63.6622,63.5016,63.5403,177125.13550528,0
+VGIT.US,D,20190924,000000,63.5669,63.7968,63.5669,63.7673,294261.98653116,0
+VGIT.US,D,20190925,000000,63.7097,63.7385,63.458,63.4818,733567.56172792,0
+VGIT.US,D,20190926,000000,63.5938,63.6422,63.5403,63.5582,257468.76839474,0
+VGIT.US,D,20190927,000000,63.5669,63.6721,63.5582,63.6333,212758.85260937,0
+VGIT.US,D,20190930,000000,63.5669,63.6909,63.5669,63.6622,246822.34899432,0
+VGIT.US,D,20191001,000000,63.5215,63.9119,63.4966,63.8406,358694.5203982,0
+VGIT.US,D,20191002,000000,63.9119,64.0794,63.897,64.0081,911389.00333618,0
+VGIT.US,D,20191003,000000,64.0933,64.3688,64.0933,64.2854,455041.08398452,0
+VGIT.US,D,20191004,000000,64.2666,64.3906,64.2379,64.3419,769126.60252532,0
+VGIT.US,D,20191007,000000,64.2578,64.2786,64.1696,64.1884,346931.99295448,0
+VGIT.US,D,20191008,000000,64.3419,64.3707,64.1953,64.3053,315543.72479991,0
+VGIT.US,D,20191009,000000,64.2666,64.2666,64.1081,64.1794,437409.40249028,0
+VGIT.US,D,20191010,000000,64.0833,64.0933,63.8683,63.892,217127.41655102,0
+VGIT.US,D,20191011,000000,63.6909,63.7058,63.5304,63.6038,369130.02968916,0
+VGIT.US,D,20191014,000000,63.6999,63.7196,63.6422,63.6811,190998.78232205,0
+VGIT.US,D,20191015,000000,63.6811,63.7196,63.4916,63.5016,253401.9370977,0
+VGIT.US,D,20191016,000000,63.5838,63.6622,63.5582,63.6138,218798.55119815,0
+VGIT.US,D,20191017,000000,63.5938,63.6909,63.5582,63.5938,251179.81240389,0
+VGIT.US,D,20191018,000000,63.6422,63.7126,63.6138,63.6522,137059.27868492,0
+VGIT.US,D,20191021,000000,63.5582,63.5938,63.4916,63.4916,264752.73571532,0
+VGIT.US,D,20191022,000000,63.5938,63.5938,63.462,63.5838,291686.66308947,0
+VGIT.US,D,20191023,000000,63.6721,63.6811,63.5759,63.5759,137361.01132954,0
+VGIT.US,D,20191024,000000,63.6038,63.6761,63.5669,63.5838,359263.67495193,0
+VGIT.US,D,20191025,000000,63.6138,63.6138,63.4145,63.4719,165645.16705987,0
+VGIT.US,D,20191028,000000,63.3302,63.3589,63.2877,63.3442,212866.8305123,0
+VGIT.US,D,20191029,000000,63.3957,63.4055,63.3392,63.3678,137427.614522,0
+VGIT.US,D,20191030,000000,63.3957,63.5582,63.3492,63.5483,463781.23928564,0
+VGIT.US,D,20191031,000000,63.6811,63.8822,63.6721,63.8455,443179.66089138,0
+VGIT.US,D,20191101,000000,63.7871,63.8683,63.6632,63.7573,274415.24431806,0
+VGIT.US,D,20191104,000000,63.5938,63.6038,63.5294,63.5749,233952.79576082,0
+VGIT.US,D,20191105,000000,63.4232,63.4412,63.3093,63.3382,335373.31164525,0
+VGIT.US,D,20191106,000000,63.4412,63.5056,63.3757,63.461,1792248.5160448,0
+VGIT.US,D,20191107,000000,63.2708,63.2708,62.9774,63.1548,384369.04195133,0
+VGIT.US,D,20191108,000000,63.1251,63.2519,63.0913,63.1002,561651.60318423,0
+VGIT.US,D,20191111,000000,63.1746,63.1985,63.0776,63.1548,404719.34466495,0
+VGIT.US,D,20191112,000000,63.1351,63.1935,63.0756,63.1746,130574.54967383,0
+VGIT.US,D,20191113,000000,63.3292,63.3482,63.2618,63.2945,326616.00097636,0
+VGIT.US,D,20191114,000000,63.4906,63.5572,63.466,63.5056,266771.01427465,0
+VGIT.US,D,20191115,000000,63.4232,63.5006,63.4232,63.4412,229389.46793818,0
+VGIT.US,D,20191118,000000,63.5749,63.5749,63.5106,63.5294,447079.98420727,0
+VGIT.US,D,20191119,000000,63.5205,63.5838,63.5185,63.561,228079.60515319,0
+VGIT.US,D,20191120,000000,63.6333,63.7335,63.6138,63.7196,289044.73645531,0
+VGIT.US,D,20191121,000000,63.6333,63.6612,63.5689,63.6235,323383.7278636,0
+VGIT.US,D,20191122,000000,63.6522,63.6522,63.5749,63.6088,256755.30692401,0
+VGIT.US,D,20191125,000000,63.6138,63.6422,63.5838,63.6138,1012637.9655431,0
+VGIT.US,D,20191126,000000,63.6811,63.7097,63.6522,63.6909,403115.82234958,0
+VGIT.US,D,20191127,000000,63.6138,63.6187,63.5513,63.5838,250016.27481444,0
+VGIT.US,D,20191129,000000,63.5749,63.5838,63.5006,63.5838,139972.66378531,0
+VGIT.US,D,20191202,000000,63.4007,63.4868,63.3638,63.4571,327471.7510855,0
+VGIT.US,D,20191203,000000,63.6969,63.899,63.6781,63.8336,250304.88864842,0
+VGIT.US,D,20191204,000000,63.7553,63.7841,63.5998,63.6392,489206.50343669,0
+VGIT.US,D,20191205,000000,63.5264,63.6245,63.5046,63.562,292044.90753374,0
+VGIT.US,D,20191206,000000,63.4007,63.5066,63.3727,63.4472,243706.12689872,0
+VGIT.US,D,20191209,000000,63.5264,63.5264,63.4472,63.4472,295914.95667125,0
+VGIT.US,D,20191210,000000,63.4966,63.5066,63.3957,63.4105,308983.31034284,0
+VGIT.US,D,20191211,000000,63.4571,63.5948,63.4372,63.5719,589852.00035434,0
+VGIT.US,D,20191212,000000,63.5532,63.5532,63.1796,63.248,282967.6997132,0
+VGIT.US,D,20191213,000000,63.3817,63.5443,63.2827,63.4966,246302.64226529,0
+VGIT.US,D,20191216,000000,63.3817,63.4105,63.3004,63.3442,361622.03344849,0
+VGIT.US,D,20191217,000000,63.3817,63.4007,63.3153,63.3392,195765.95627918,0
+VGIT.US,D,20191218,000000,63.3054,63.3153,63.1994,63.2381,314153.13087255,0
+VGIT.US,D,20191219,000000,63.2381,63.354,63.2192,63.3054,409444.13477232,0
+VGIT.US,D,20191220,000000,63.2192,63.2955,63.2093,63.2857,306305.05469463,0
+VGIT.US,D,20191223,000000,63.2768,63.3153,63.2093,63.2381,317646.77105873,0
+VGIT.US,D,20191224,000000,63.1895,63.3342,63.1796,63.3203,242125.81478678,0
+VGIT.US,D,20191226,000000,63.3638,63.3817,63.2955,63.3817,207835.26206392,0
+VGIT.US,D,20191227,000000,63.4282,63.4966,63.4282,63.4966,200665.32748193,0
+VGIT.US,D,20191230,000000,63.3817,63.4868,63.3579,63.4868,243099.63419165,0
+VGIT.US,D,20191231,000000,63.4372,63.5264,63.3817,63.3817,239636.26818385,0
+VGIT.US,D,20200102,000000,63.5165,63.6305,63.4868,63.5165,463173.7374393,0
+VGIT.US,D,20200103,000000,63.6979,63.8098,63.6462,63.7949,440477.18590045,0
+VGIT.US,D,20200106,000000,63.8524,63.8524,63.6979,63.7176,547569.06453657,0
+VGIT.US,D,20200107,000000,63.7464,63.7801,63.6889,63.6979,423760.79373286,0
+VGIT.US,D,20200108,000000,63.7365,63.7613,63.5304,63.5808,795468.1651423,0
+VGIT.US,D,20200109,000000,63.4868,63.6206,63.4769,63.6206,797720.56401449,0
+VGIT.US,D,20200110,000000,63.6206,63.7077,63.6206,63.6979,194325.91452711,0
+VGIT.US,D,20200113,000000,63.6305,63.6602,63.5968,63.6602,282968.70885248,0
+VGIT.US,D,20200114,000000,63.6791,63.7365,63.6702,63.7077,716836.03247115,0
+VGIT.US,D,20200115,000000,63.8048,63.8148,63.7464,63.8048,573748.15572952,0
+VGIT.US,D,20200116,000000,63.7563,63.7851,63.7028,63.7563,322685.40348207,0
+VGIT.US,D,20200117,000000,63.7176,63.7464,63.6602,63.7365,456734.41969577,0
+VGIT.US,D,20200121,000000,63.8346,63.9099,63.8247,63.9099,554727.89858649,0
+VGIT.US,D,20200122,000000,63.9099,63.9378,63.8802,63.9298,547789.05689954,0
+VGIT.US,D,20200123,000000,64.0159,64.0903,63.9773,64.0159,546860.64876226,0
+VGIT.US,D,20200124,000000,64.0447,64.217,64.0348,64.1696,304308.97719946,0
+VGIT.US,D,20200127,000000,64.4192,64.4291,64.3568,64.4005,382483.96977692,0
+VGIT.US,D,20200128,000000,64.3916,64.3965,64.2676,64.3063,288781.35110333,0
+VGIT.US,D,20200129,000000,64.3429,64.5154,64.3429,64.5154,268200.96463393,0
+VGIT.US,D,20200130,000000,64.554,64.67,64.5054,64.5441,390672.12589208,0
+VGIT.US,D,20200131,000000,64.6224,64.7997,64.6224,64.785,619872.88478497,0
+VGIT.US,D,20200203,000000,64.6283,64.7234,64.5373,64.7135,491421.56415555,0
+VGIT.US,D,20200204,000000,64.5114,64.5214,64.3965,64.4825,438914.02915625,0
+VGIT.US,D,20200205,000000,64.3103,64.3717,64.2924,64.3103,422468.08631562,0
+VGIT.US,D,20200206,000000,64.2815,64.3568,64.2627,64.3103,489745.38381202,0
+VGIT.US,D,20200207,000000,64.4739,64.55,64.4451,64.5214,212157.4055987,0
+VGIT.US,D,20200210,000000,64.5997,64.6571,64.555,64.6184,245857.61184295,0
+VGIT.US,D,20200211,000000,64.5403,64.5598,64.4796,64.5114,224280.19576526,0
+VGIT.US,D,20200212,000000,64.4152,64.4351,64.3678,64.4063,230657.95601271,0
+VGIT.US,D,20200213,000000,64.4152,64.5074,64.4113,64.4451,261140.01709414,0
+VGIT.US,D,20200214,000000,64.5313,64.5598,64.5015,64.5114,209054.30231375,0
+VGIT.US,D,20200218,000000,64.6096,64.671,64.556,64.6096,344855.18431693,0
+VGIT.US,D,20200219,000000,64.5403,64.5927,64.5164,64.5897,242133.88790102,0
+VGIT.US,D,20200220,000000,64.6372,64.7631,64.6323,64.7135,299757.75904819,0
+VGIT.US,D,20200221,000000,64.7909,64.9741,64.781,64.8771,381611.06430002,0
+VGIT.US,D,20200224,000000,65.2338,65.2933,65.1734,65.2159,908913.58468316,0
+VGIT.US,D,20200225,000000,65.2259,65.4638,65.2159,65.3697,766239.45504621,0
+VGIT.US,D,20200226,000000,65.2734,65.5033,65.2338,65.3697,794220.86899262,0
+VGIT.US,D,20200227,000000,65.65,65.7372,65.429,65.6113,640267.5896269,0
+VGIT.US,D,20200228,000000,66.0038,66.2278,65.9364,66.1307,1671024.6509362,0
+VGIT.US,D,20200302,000000,66.3219,66.4665,66.0484,66.0632,2249742.8176181,0
+VGIT.US,D,20200303,000000,66.1584,67.0464,66.1404,66.7104,982704.87622978,0
+VGIT.US,D,20200304,000000,66.7589,66.8917,66.5943,66.6033,1241406.8128242,0
+VGIT.US,D,20200305,000000,66.951,67.0194,66.8838,66.9214,822773.45577135,0
+VGIT.US,D,20200306,000000,67.505,67.6408,67.1919,67.297,1636949.04488,0
+VGIT.US,D,20200309,000000,68.2334,68.3503,67.636,67.6935,1317054.9206455,0
+VGIT.US,D,20200310,000000,67.4525,67.7034,67.0394,67.068,1392952.2858688,0
+VGIT.US,D,20200311,000000,67.3266,67.394,66.5933,66.855,1079953.6103322,0
+VGIT.US,D,20200312,000000,67.394,67.6835,66.6905,66.8648,1386708.7411454,0
+VGIT.US,D,20200313,000000,66.5844,66.959,66.5063,66.7104,3271368.1775858,0
+VGIT.US,D,20200316,000000,67.4625,67.7429,66.9709,67.5962,4330868.5529979,0
+VGIT.US,D,20200317,000000,67.2771,67.4724,66.4963,66.5063,1470793.2533447,0
+VGIT.US,D,20200318,000000,66.4199,66.6855,65.87,66.1307,1871740.4353822,0
+VGIT.US,D,20200319,000000,66.3427,66.7954,66.2377,66.3327,1024659.8417817,0
+VGIT.US,D,20200320,000000,66.6905,67.287,66.632,67.2673,2382891.6815944,0
+VGIT.US,D,20200323,000000,67.4724,68.0609,67.3989,67.8301,2092337.2727766,0
+VGIT.US,D,20200324,000000,67.3841,67.5575,67.2119,67.4229,1955342.5790057,0
+VGIT.US,D,20200325,000000,67.3266,67.501,67.3069,67.4327,1157535.2290131,0
+VGIT.US,D,20200326,000000,67.4525,67.6935,67.4525,67.4921,981034.75072194,0
+VGIT.US,D,20200327,000000,67.6745,67.9758,67.6745,67.947,1135961.8494926,0
+VGIT.US,D,20200330,000000,68.0125,68.2146,67.9182,67.9659,1661478.1933507,0
+VGIT.US,D,20200331,000000,67.9758,68.1383,67.9291,68.0808,950355.90748098,0
+VGIT.US,D,20200401,000000,68.1551,68.3205,68.0412,68.1471,4694326.210796,0
+VGIT.US,D,20200402,000000,68.1651,68.3305,68.0025,68.0808,1181298.4407705,0
+VGIT.US,D,20200403,000000,68.1086,68.2334,68.0511,68.0986,1552557.7543398,0
+VGIT.US,D,20200406,000000,67.9271,68.0025,67.8489,67.8985,1298630.0556774,0
+VGIT.US,D,20200407,000000,67.6545,67.7508,67.5269,67.7121,1499109.7015319,0
+VGIT.US,D,20200408,000000,67.6735,67.8004,67.6447,67.7319,802289.94667279,0
+VGIT.US,D,20200409,000000,67.722,67.9271,67.6925,67.8489,760482.31545574,0
+VGIT.US,D,20200413,000000,67.8391,67.8886,67.7608,67.7805,1173212.2077227,0
+VGIT.US,D,20200414,000000,67.8489,67.9182,67.8102,67.8786,2692687.3490574,0
+VGIT.US,D,20200415,000000,68.0609,68.2246,68.0609,68.1651,1032514.9819345,0
+VGIT.US,D,20200416,000000,68.2246,68.272,68.1551,68.1948,2057996.2630899,0
+VGIT.US,D,20200417,000000,68.1651,68.282,68.0709,68.0986,711767.12586941,0
+VGIT.US,D,20200420,000000,68.1551,68.1848,68.0897,68.175,937354.15700183,0
+VGIT.US,D,20200421,000000,68.3305,68.3583,68.2046,68.2631,1257610.5622378,0
+VGIT.US,D,20200422,000000,68.1651,68.2086,68.0709,68.1471,543275.17690161,0
+VGIT.US,D,20200423,000000,68.1185,68.1651,68.0609,68.1651,512047.36189253,0
+VGIT.US,D,20200424,000000,68.0986,68.175,68.0887,68.1651,726487.44054181,0
+VGIT.US,D,20200427,000000,68.0887,68.1383,67.9758,67.9935,5052493.9604902,0
+VGIT.US,D,20200428,000000,68.0609,68.1948,68.0609,68.1471,2007767.3645841,0
+VGIT.US,D,20200429,000000,68.1651,68.2196,68.0758,68.1383,624096.13267034,0
+VGIT.US,D,20200430,000000,68.1651,68.2531,68.0709,68.0709,1099290.7372089,0
+VGIT.US,D,20200501,000000,68.0609,68.0986,67.9806,68.0313,2139997.9118159,0
+VGIT.US,D,20200504,000000,68.0223,68.0798,67.9846,68.0511,695834.83492213,0
+VGIT.US,D,20200505,000000,67.9846,68.0412,67.947,68.0313,643491.78962542,0
+VGIT.US,D,20200506,000000,67.8489,67.9758,67.8301,67.956,561123.82334098,0
+VGIT.US,D,20200507,000000,67.9846,68.2146,67.9659,68.1848,514193.80114037,0
+VGIT.US,D,20200508,000000,68.1284,68.2631,68.0609,68.0808,449563.47597451,0
+VGIT.US,D,20200511,000000,68.0986,68.0986,67.947,67.9935,622974.97893065,0
+VGIT.US,D,20200512,000000,67.937,68.1086,67.9271,68.0887,1018940.0403446,0
+VGIT.US,D,20200513,000000,68.1284,68.2146,68.1086,68.175,550331.078745,0
+VGIT.US,D,20200514,000000,68.2046,68.282,68.2046,68.2246,476745.65161144,0
+VGIT.US,D,20200515,000000,68.282,68.2919,68.175,68.2046,421215.74446956,0
+VGIT.US,D,20200518,000000,68.1383,68.1383,67.9271,67.9758,876116.5580942,0
+VGIT.US,D,20200519,000000,67.9659,68.1086,67.9659,68.1086,515152.48345605,0
+VGIT.US,D,20200520,000000,68.0609,68.1551,68.0125,68.1086,701499.13369886,0
+VGIT.US,D,20200521,000000,68.0986,68.1651,68.0808,68.1086,914257.98630824,0
+VGIT.US,D,20200522,000000,68.1471,68.1948,68.1383,68.1948,618922.27558354,0
+VGIT.US,D,20200526,000000,68.0609,68.1135,68.0313,68.1086,1762328.5455421,0
+VGIT.US,D,20200527,000000,68.0709,68.1948,68.0609,68.0986,1075619.357126,0
+VGIT.US,D,20200528,000000,68.0609,68.1135,68.0412,68.1086,1533842.2572594,0
+VGIT.US,D,20200529,000000,68.1471,68.2334,68.1185,68.2246,1462253.9167601,0
+VGIT.US,D,20200601,000000,68.1798,68.2196,68.1333,68.2146,1244168.8270327,0
+VGIT.US,D,20200602,000000,68.1601,68.2086,68.1185,68.17,1205718.6021991,0
+VGIT.US,D,20200603,000000,68.0451,68.0551,67.8925,67.951,737283.21255562,0
+VGIT.US,D,20200604,000000,67.8925,67.8925,67.7647,67.8142,580103.71491282,0
+VGIT.US,D,20200605,000000,67.5704,67.6389,67.4852,67.6091,744666.07552562,0
+VGIT.US,D,20200608,000000,67.5704,67.6865,67.5704,67.6486,1049334.3063086,0
+VGIT.US,D,20200609,000000,67.7747,67.9025,67.7647,67.8043,872193.02457488,0
+VGIT.US,D,20200610,000000,67.9123,68.1135,67.8826,68.1135,682894.64193904,0
+VGIT.US,D,20200611,000000,68.2096,68.2433,68.1541,68.1601,1663225.0134438,0
+VGIT.US,D,20200612,000000,68.1235,68.1898,68.0848,68.1135,2087136.1689295,0
+VGIT.US,D,20200615,000000,68.1798,68.1977,68.0838,68.0936,655223.03375147,0
+VGIT.US,D,20200616,000000,67.96,68.1036,67.941,68.0352,547459.0683551,0
+VGIT.US,D,20200617,000000,68.0748,68.0848,68.0065,68.0649,480647.99320589,0
+VGIT.US,D,20200618,000000,68.1333,68.1601,68.1036,68.1333,300865.79397726,0
+VGIT.US,D,20200619,000000,68.0748,68.1798,68.0551,68.1521,1536726.3773205,0
+VGIT.US,D,20200622,000000,68.17,68.1996,68.0936,68.1235,597654.66526468,0
+VGIT.US,D,20200623,000000,68.1036,68.1333,68.0748,68.1036,607381.75878133,0
+VGIT.US,D,20200624,000000,68.1036,68.1996,68.0848,68.1898,874897.51784437,0
+VGIT.US,D,20200625,000000,68.2384,68.2384,68.17,68.1898,644206.26023543,0
+VGIT.US,D,20200626,000000,68.2285,68.3156,68.2216,68.287,755491.11257854,0
+VGIT.US,D,20200629,000000,68.287,68.3553,68.287,68.3553,756581.99213986,0
+VGIT.US,D,20200630,000000,68.3751,68.394,68.277,68.2959,600462.0907407,0
+VGIT.US,D,20200701,000000,68.2482,68.2631,68.175,68.2384,1201302.6087112,0
+VGIT.US,D,20200702,000000,68.1996,68.3255,68.17,68.3255,562669.82471742,0
+VGIT.US,D,20200706,000000,68.2384,68.2482,68.1848,68.2384,770151.88803345,0
+VGIT.US,D,20200707,000000,68.2482,68.3553,68.2384,68.3553,530394.52313603,0
+VGIT.US,D,20200708,000000,68.287,68.3345,68.2531,68.3058,720629.38702339,0
+VGIT.US,D,20200709,000000,68.2959,68.4316,68.2959,68.394,1437719.722593,0
+VGIT.US,D,20200710,000000,68.4038,68.4395,68.3009,68.3156,476524.65010919,0
+VGIT.US,D,20200713,000000,68.2581,68.3702,68.2531,68.3652,542604.09928064,0
+VGIT.US,D,20200714,000000,68.394,68.4266,68.3453,68.3553,617320.77154671,0
+VGIT.US,D,20200715,000000,68.3156,68.394,68.3009,68.3553,552433.11586455,0
+VGIT.US,D,20200716,000000,68.4117,68.4415,68.3751,68.3751,1741977.2336893,0
+VGIT.US,D,20200717,000000,68.4117,68.4117,68.3553,68.3841,621501.63558234,0
+VGIT.US,D,20200720,000000,68.4216,68.4316,68.3553,68.394,446318.08405112,0
+VGIT.US,D,20200721,000000,68.394,68.4504,68.3911,68.4316,424747.73194838,0
+VGIT.US,D,20200722,000000,68.4604,68.4703,68.4216,68.4316,1328567.1815478,0
+VGIT.US,D,20200723,000000,68.4604,68.48,68.4266,68.4604,1457540.2271848,0
+VGIT.US,D,20200724,000000,68.4504,68.48,68.4316,68.4504,471561.70313183,0
+VGIT.US,D,20200727,000000,68.4604,68.48,68.3751,68.3841,477688.18769865,0
+VGIT.US,D,20200728,000000,68.4504,68.49,68.4316,68.48,987781.85594574,0
+VGIT.US,D,20200729,000000,68.5,68.5594,68.4703,68.5497,779032.31369446,0
+VGIT.US,D,20200730,000000,68.6051,68.615,68.5752,68.615,665881.56282324,0
+VGIT.US,D,20200731,000000,68.5971,68.6644,68.5594,68.6249,650505.30761906,0
+VGIT.US,D,20200803,000000,68.6011,68.6396,68.5791,68.6396,1774255.5626885,0
+VGIT.US,D,20200804,000000,68.6694,68.7527,68.6694,68.7378,1077034.1703961,0
+VGIT.US,D,20200805,000000,68.6694,68.6694,68.6021,68.62,793434.74949377,0
+VGIT.US,D,20200806,000000,68.6992,68.7447,68.6396,68.6495,407049.44726169,0
+VGIT.US,D,20200807,000000,68.6794,68.6992,68.5742,68.5921,770855.25811137,0
+VGIT.US,D,20200810,000000,68.6298,68.6495,68.5447,68.5447,366802.95451027,0
+VGIT.US,D,20200811,000000,68.4266,68.4455,68.3295,68.4366,579642.53826202,0
+VGIT.US,D,20200812,000000,68.3295,68.3592,68.272,68.3196,1619205.3489257,0
+VGIT.US,D,20200813,000000,68.3096,68.3395,68.2036,68.2521,816534.95674448,0
+VGIT.US,D,20200814,000000,68.2909,68.3265,68.275,68.281,358328.20283968,0
+VGIT.US,D,20200817,000000,68.3592,68.4038,68.3345,68.3395,398370.8494566,0
+VGIT.US,D,20200818,000000,68.3692,68.4266,68.3493,68.4068,584633.74113923,0
+VGIT.US,D,20200819,000000,68.4068,68.4366,68.3395,68.3493,341613.82895067,0
+VGIT.US,D,20200820,000000,68.4554,68.4654,68.4166,68.4455,423325.85470333,0
+VGIT.US,D,20200821,000000,68.4654,68.4752,68.4088,68.4554,1539056.4799173,0
+VGIT.US,D,20200824,000000,68.4455,68.485,68.4058,68.4068,320840.69687886,0
+VGIT.US,D,20200825,000000,68.2909,68.3592,68.2423,68.3395,714802.61682263,0
+VGIT.US,D,20200826,000000,68.3196,68.3493,68.2521,68.3295,511411.60414634,0
+VGIT.US,D,20200827,000000,68.4068,68.4068,68.2236,68.2423,547967.67455204,0
+VGIT.US,D,20200828,000000,68.3295,68.3791,68.2909,68.3196,444536.95322252,0
+VGIT.US,D,20200831,000000,68.3395,68.4266,68.1461,68.3592,489921.98318597,0
+VGIT.US,D,20200901,000000,68.281,68.3988,68.2423,68.3891,1122928.8156957,0
+VGIT.US,D,20200902,000000,68.3592,68.4366,68.3493,68.4166,498632.873448,0
+VGIT.US,D,20200903,000000,68.4455,68.5347,68.4336,68.4455,1251307.478297,0
+VGIT.US,D,20200904,000000,68.3791,68.3891,68.2136,68.2621,531848.69283801,0
+VGIT.US,D,20200908,000000,68.3096,68.3891,68.3096,68.3395,640628.86148902,0
+VGIT.US,D,20200909,000000,68.3553,68.3692,68.281,68.3196,611641.33568078,0
+VGIT.US,D,20200910,000000,68.2999,68.3891,68.272,68.3791,379260.77891767,0
+VGIT.US,D,20200911,000000,68.3891,68.4366,68.3791,68.4366,1146249.0153095,0
+VGIT.US,D,20200914,000000,68.4366,68.4455,68.3791,68.4068,412604.75899622,0
+VGIT.US,D,20200915,000000,68.3791,68.3988,68.3493,68.3791,472485.06557272,0
+VGIT.US,D,20200916,000000,68.4166,68.4166,68.3196,68.3493,455278.23171522,0
+VGIT.US,D,20200917,000000,68.4266,68.4366,68.3493,68.3592,449792.550591,0
+VGIT.US,D,20200918,000000,68.3791,68.3891,68.3196,68.3395,729153.58651868,0
+VGIT.US,D,20200921,000000,68.4166,68.4455,68.3692,68.3891,466546.28091192,0
+VGIT.US,D,20200922,000000,68.3988,68.4266,68.3791,68.3791,500875.18092741,0
+VGIT.US,D,20200923,000000,68.3692,68.4166,68.3493,68.4068,1794609.9019592,0
+VGIT.US,D,20200924,000000,68.3988,68.4166,68.3841,68.4068,630348.75964711,0
+VGIT.US,D,20200925,000000,68.4405,68.4554,68.4166,68.4455,1188988.0820816,0
+VGIT.US,D,20200928,000000,68.4366,68.4455,68.4166,68.4366,665184.247581,0
+VGIT.US,D,20200929,000000,68.4654,68.5049,68.4554,68.4752,925367.60063803,0
+VGIT.US,D,20200930,000000,68.4554,68.4554,68.3395,68.3791,780829.59075154,0
+VGIT.US,D,20201001,000000,68.3196,68.4366,68.2909,68.3891,909660.34775012,0
+VGIT.US,D,20201002,000000,68.4266,68.4316,68.3295,68.3692,865427.75484403,0
+VGIT.US,D,20201005,000000,68.281,68.281,68.1373,68.1461,593705.90326337,0
+VGIT.US,D,20201006,000000,68.1641,68.281,68.1373,68.2136,547444.94040518,0
+VGIT.US,D,20201007,000000,68.1373,68.174,68.0788,68.1175,831478.2911977,0
+VGIT.US,D,20201008,000000,68.1541,68.1987,68.1373,68.1938,415847.12350177,0
+VGIT.US,D,20201009,000000,68.1541,68.2036,68.0976,68.1641,581110.83591393,0
+VGIT.US,D,20201012,000000,68.1641,68.2036,68.1461,68.2036,476596.29899805,0
+VGIT.US,D,20201013,000000,68.2521,68.2999,68.2413,68.2999,2360614.9319959,0
+VGIT.US,D,20201014,000000,68.3096,68.3295,68.277,68.2999,410951.78885615,0
+VGIT.US,D,20201015,000000,68.3395,68.3395,68.2423,68.272,612619.19164277,0
+VGIT.US,D,20201016,000000,68.2621,68.3058,68.2236,68.2423,508359.96696464,0
+VGIT.US,D,20201019,000000,68.1541,68.2036,68.1274,68.1838,547165.40882471,0
+VGIT.US,D,20201020,000000,68.1461,68.174,68.1076,68.1274,1260691.4644586,0
+VGIT.US,D,20201021,000000,68.0788,68.1155,68.0501,68.0877,758777.8792124,0
+VGIT.US,D,20201022,000000,68.0491,68.0589,67.959,67.964,603738.76598176,0
+VGIT.US,D,20201023,000000,67.954,68.0491,67.953,68.0105,542323.5585609,0
+VGIT.US,D,20201026,000000,68.0689,68.1373,68.0589,68.1076,591930.82727045,0
+VGIT.US,D,20201027,000000,68.1373,68.1838,68.1323,68.1641,836236.3829013,0
+VGIT.US,D,20201028,000000,68.2325,68.2325,68.1541,68.1641,920201.81666544,0
+VGIT.US,D,20201029,000000,68.1461,68.1641,68.0105,68.0491,1398830.5221728,0
+VGIT.US,D,20201030,000000,68.0203,68.0362,67.937,67.954,1465519.491469,0
+VGIT.US,D,20201102,000000,68.0441,68.0589,67.9786,67.9786,948854.30823284,0
+VGIT.US,D,20201103,000000,67.939,67.949,67.8796,67.9291,1509049.7234366,0
+VGIT.US,D,20201104,000000,68.1789,68.2521,68.169,68.1987,680717.92851281,0
+VGIT.US,D,20201105,000000,68.2275,68.2275,68.1461,68.1987,1050664.3518792,0
+VGIT.US,D,20201106,000000,68.0639,68.0926,68.0154,68.0738,797349.20075957,0
+VGIT.US,D,20201109,000000,67.8004,67.8112,67.6655,67.8014,724637.68824219,0
+VGIT.US,D,20201110,000000,67.6745,67.7717,67.6745,67.6835,1706629.1030013,0
+VGIT.US,D,20201111,000000,67.6835,67.7617,67.6785,67.7518,491318.63194902,0
+VGIT.US,D,20201112,000000,67.8627,67.959,67.8597,67.959,1071137.769585,0
+VGIT.US,D,20201113,000000,67.9351,67.959,67.8995,67.8995,2763270.586834,0
+VGIT.US,D,20201116,000000,67.8955,67.9291,67.8896,67.8896,968484.0855008,0
+VGIT.US,D,20201117,000000,67.949,67.9965,67.949,67.9689,2414449.485148,0
+VGIT.US,D,20201118,000000,67.9866,67.9885,67.9095,67.9689,755915.96021529,0
+VGIT.US,D,20201119,000000,67.9866,68.0342,67.9786,67.9965,439769.7792654,0
+VGIT.US,D,20201120,000000,68.0154,68.0639,68.0154,68.0441,1129812.1547223,0
+VGIT.US,D,20201123,000000,68.0164,68.0253,67.9786,68.0055,781762.03544594,0
+VGIT.US,D,20201124,000000,67.9965,68.0005,67.949,67.9786,731073.97856788,0
+VGIT.US,D,20201125,000000,68.0055,68.0441,67.9866,67.9965,628037.8306967,0
+VGIT.US,D,20201127,000000,68.0441,68.0926,68.0441,68.0926,332769.73230372,0
+VGIT.US,D,20201130,000000,68.0838,68.1225,68.0639,68.0838,512679.0830816,0
+VGIT.US,D,20201201,000000,67.8896,67.9095,67.7518,67.8211,1944241.0377901,0
+VGIT.US,D,20201202,000000,67.8014,67.8014,67.713,67.7914,869622.74682959,0
+VGIT.US,D,20201203,000000,67.8311,67.9095,67.8211,67.8896,483471.56491039,0
+VGIT.US,D,20201204,000000,67.7717,67.7805,67.718,67.7617,612776.61737039,0
+VGIT.US,D,20201207,000000,67.8499,67.8995,67.8401,67.8796,990507.54114011,0
+VGIT.US,D,20201208,000000,67.939,67.9659,67.8896,67.8995,968811.0466274,0
+VGIT.US,D,20201209,000000,67.8311,67.8846,67.7914,67.8499,484003.38131076,0
+VGIT.US,D,20201210,000000,67.8896,67.954,67.8509,67.949,469353.70638792,0
+VGIT.US,D,20201211,000000,67.9965,68.0738,67.9965,68.0342,719904.82502059,0
+VGIT.US,D,20201214,000000,67.949,68.0342,67.9192,68.0154,431144.66584215,0
+VGIT.US,D,20201215,000000,67.9866,68.0055,67.939,67.9786,716379.90151674,0
+VGIT.US,D,20201216,000000,67.8995,68.0045,67.8896,67.9786,502423.2005824,0
+VGIT.US,D,20201217,000000,68.0154,68.0402,67.8995,67.9291,593419.30770795,0
+VGIT.US,D,20201218,000000,67.959,67.9866,67.9095,67.9291,840032.76487138,0
+VGIT.US,D,20201221,000000,67.959,67.9689,67.8995,67.939,745302.84241109,0
+VGIT.US,D,20201222,000000,67.9689,68.0055,67.949,67.9866,572438.29294453,0
+VGIT.US,D,20201223,000000,67.5259,67.5358,67.4695,67.5358,545825.27186131,0
+VGIT.US,D,20201224,000000,67.5555,67.5853,67.5457,67.5555,226027.01585835,0
+VGIT.US,D,20201228,000000,67.5259,67.5853,67.499,67.5853,961280.84932259,0
+VGIT.US,D,20201229,000000,67.5457,67.5952,67.5358,67.5853,542537.49608818,0
+VGIT.US,D,20201230,000000,67.5754,67.6051,67.5555,67.6051,924826.70198414,0
+VGIT.US,D,20201231,000000,67.5952,67.6447,67.5952,67.635,564953.50690728,0
+VGIT.US,D,20210104,000000,67.5487,67.6735,67.5358,67.6645,574286.02696559,0
+VGIT.US,D,20210105,000000,67.6447,67.6447,67.5259,67.5754,586174.69681926,0
+VGIT.US,D,20210106,000000,67.4099,67.4099,67.2831,67.3624,1171013.2932323,0
+VGIT.US,D,20210107,000000,67.2345,67.2633,67.2157,67.2435,734407.16560858,0
+VGIT.US,D,20210108,000000,67.177,67.2009,67.1038,67.1374,725345.09487724,0
+VGIT.US,D,20210111,000000,67.1087,67.1156,67.061,67.0799,783394.82280044,0
+VGIT.US,D,20210112,000000,66.9928,67.0799,66.9334,67.07,929548.46467366,0
+VGIT.US,D,20210113,000000,67.1185,67.2157,67.1038,67.1671,632439.69623458,0
+VGIT.US,D,20210114,000000,67.1869,67.2345,67.1008,67.1285,615440.7450687,0
+VGIT.US,D,20210115,000000,67.2059,67.2533,67.1573,67.2345,501003.34161593,0
+VGIT.US,D,20210119,000000,67.177,67.2633,67.1573,67.2633,4761919.3688869,0
+VGIT.US,D,20210120,000000,67.2157,67.2831,67.2157,67.2831,627181.07144827,0
+VGIT.US,D,20210121,000000,67.2245,67.2633,67.2069,67.2533,795244.13622221,0
+VGIT.US,D,20210122,000000,67.2633,67.303,67.2523,67.303,761483.38162117,0
+VGIT.US,D,20210125,000000,67.3525,67.4297,67.3335,67.4199,1577932.5615268,0
+VGIT.US,D,20210126,000000,67.3812,67.4268,67.3812,67.4099,970230.90559389,0
+VGIT.US,D,20210127,000000,67.4695,67.513,67.4396,67.4595,1166782.9813719,0
+VGIT.US,D,20210128,000000,67.391,67.4009,67.3178,67.3724,544283.307042,0
+VGIT.US,D,20210129,000000,67.2731,67.3614,67.2533,67.3325,655721.54855562,0
+VGIT.US,D,20210201,000000,67.2633,67.3226,67.2435,67.3129,567417.82502821,0
+VGIT.US,D,20210202,000000,67.2157,67.2345,67.1869,67.2157,568766.03510584,0
+VGIT.US,D,20210203,000000,67.1869,67.1969,67.1374,67.1374,546052.32819925,0
+VGIT.US,D,20210204,000000,67.1185,67.1622,67.0799,67.1374,614973.51358222,0
+VGIT.US,D,20210205,000000,67.1473,67.1869,67.0889,67.0988,555689.60832001,0
+VGIT.US,D,20210208,000000,67.0749,67.1374,67.0514,67.0889,558306.30647217,0
+VGIT.US,D,20210209,000000,67.0988,67.1473,67.0879,67.1087,747392.76985925,0
+VGIT.US,D,20210210,000000,67.1473,67.2059,67.1325,67.2059,469404.16335191,0
+VGIT.US,D,20210211,000000,67.2059,67.2059,67.1473,67.1671,759510.51432943,0
+VGIT.US,D,20210212,000000,67.0889,67.1285,67.0414,67.061,2905304.9221675,0
+VGIT.US,D,20210216,000000,66.9045,66.9284,66.7589,66.7876,882367.16679241,0
+VGIT.US,D,20210217,000000,66.8173,66.8619,66.7829,66.8273,467461.57023857,0
+VGIT.US,D,20210218,000000,66.7679,66.8648,66.7469,66.8373,442292.62746455,0
+VGIT.US,D,20210219,000000,66.7389,66.7629,66.6509,66.7005,709924.43754475,0
+VGIT.US,D,20210222,000000,66.6509,66.7389,66.6023,66.6409,809844.36332033,0
+VGIT.US,D,20210223,000000,66.631,66.7203,66.5923,66.6905,842172.14014426,0
+VGIT.US,D,20210224,000000,66.5131,66.6212,66.4783,66.6113,780954.72402221,0
+VGIT.US,D,20210225,000000,66.3487,66.3685,65.8808,65.9889,2058156.7162352,0
+VGIT.US,D,20210226,000000,66.1248,66.3585,65.9642,66.3387,1287262.1016921,0
+VGIT.US,D,20210301,000000,66.3099,66.3685,66.2416,66.3387,856630.07860395,0
+VGIT.US,D,20210302,000000,66.3199,66.4508,66.3099,66.4458,691928.45677058,0
+VGIT.US,D,20210303,000000,66.2713,66.2713,66.1524,66.2317,984515.27209748,0
+VGIT.US,D,20210304,000000,66.2613,66.2863,65.9949,66.0573,929608.00389116,0
+VGIT.US,D,20210305,000000,65.8808,66.0474,65.8563,65.9889,1326514.592253,0
+VGIT.US,D,20210308,000000,65.8907,65.8907,65.7839,65.7938,700109.54891078,0
+VGIT.US,D,20210309,000000,65.9493,65.9799,65.8808,65.9493,747034.52541499,0
+VGIT.US,D,20210310,000000,65.969,66.087,65.9542,66.0672,3901113.4719437,0
+VGIT.US,D,20210311,000000,66.087,66.1248,65.9929,66.087,714972.15222161,0
+VGIT.US,D,20210312,000000,65.8333,65.8413,65.7739,65.8323,949748.40563463,0
+VGIT.US,D,20210315,000000,65.8223,65.8867,65.8223,65.8513,570679.36318007,0
+VGIT.US,D,20210316,000000,65.9097,65.9393,65.8413,65.871,544881.72663484,0
+VGIT.US,D,20210317,000000,65.755,65.9978,65.6967,65.9097,861771.64323382,0
+VGIT.US,D,20210318,000000,65.5976,65.7153,65.5518,65.6767,1153393.7214095,0
+VGIT.US,D,20210319,000000,65.5677,65.7153,65.5577,65.657,900685.06299681,0
+VGIT.US,D,20210322,000000,65.7153,65.764,65.6957,65.755,394592.63199357,0
+VGIT.US,D,20210323,000000,65.8223,65.9196,65.7938,65.9097,642753.09967271,0
+VGIT.US,D,20210324,000000,65.8513,65.969,65.8323,65.9493,557644.31110471,0
+VGIT.US,D,20210325,000000,65.979,66.0158,65.866,65.9393,671717.41527752,0
+VGIT.US,D,20210326,000000,65.8323,65.9137,65.8036,65.8124,1027469.2855362,0
+VGIT.US,D,20210329,000000,65.8513,65.8513,65.657,65.6957,1443565.6664401,0
+VGIT.US,D,20210330,000000,65.5877,65.6668,65.5479,65.657,1705814.7276025,0
+VGIT.US,D,20210331,000000,65.6273,65.6649,65.5292,65.5577,1049715.7609563,0
+VGIT.US,D,20210401,000000,65.6668,65.7501,65.657,65.7153,1305795.9537023,0
+VGIT.US,D,20210405,000000,65.5292,65.6173,65.4894,65.6073,1048585.5249632,0
+VGIT.US,D,20210406,000000,65.6867,65.8223,65.6867,65.8124,649046.09222067,0
+VGIT.US,D,20210407,000000,65.8223,65.9057,65.7938,65.8124,1169398.6703849,0
+VGIT.US,D,20210408,000000,65.8907,65.9295,65.871,65.9196,581110.83591393,0
+VGIT.US,D,20210409,000000,65.7839,65.8907,65.7501,65.8413,458785.99985133,0
+VGIT.US,D,20210412,000000,65.7839,65.7839,65.7352,65.7839,1040395.3505694,0
+VGIT.US,D,20210413,000000,65.7938,65.9483,65.7849,65.9295,445490.58984179,0
+VGIT.US,D,20210414,000000,65.8808,65.9057,65.8373,65.9007,564095.73851957,0
+VGIT.US,D,20210415,000000,66.0078,66.1633,65.9889,66.1058,580179.4003588,0
+VGIT.US,D,20210416,000000,65.9978,66.0672,65.9899,66.0177,563499.3372053,0
+VGIT.US,D,20210419,000000,65.9393,66.0434,65.9196,65.9978,561879.66866143,0
+VGIT.US,D,20210420,000000,65.9889,66.1444,65.9889,66.1248,466886.36084916,0
+VGIT.US,D,20210421,000000,66.1158,66.1584,66.0573,66.1345,1658102.6224602,0
+VGIT.US,D,20210422,000000,66.1158,66.1524,66.0177,66.1444,1256088.780204,0
+VGIT.US,D,20210423,000000,66.1345,66.1444,66.0374,66.0968,351477.15627006,0
+VGIT.US,D,20210426,000000,66.0772,66.0968,66.0374,66.0474,522504.06310837,0
+VGIT.US,D,20210427,000000,65.979,66.0158,65.9007,65.9007,1291541.861377,0
+VGIT.US,D,20210428,000000,65.9097,65.9978,65.8513,65.9978,10148141.743997,0
+VGIT.US,D,20210429,000000,65.8036,65.9493,65.7868,65.9393,2868153.459587,0
+VGIT.US,D,20210430,000000,65.9493,65.9978,65.9007,65.9978,1352065.998814,0
+VGIT.US,D,20210503,000000,65.9809,66.1228,65.971,66.0593,1365589.4743007,0
+VGIT.US,D,20210504,000000,66.1178,66.1999,66.0791,66.0988,816938.61245634,0
+VGIT.US,D,20210505,000000,66.0692,66.1712,66.0692,66.1653,753888.59940244,0
+VGIT.US,D,20210506,000000,66.1454,66.2149,66.1414,66.1653,595394.19327825,0
+VGIT.US,D,20210507,000000,66.3029,66.3913,66.2149,66.2446,1350180.9266396,0
+VGIT.US,D,20210510,000000,66.2743,66.2943,66.1554,66.1752,449852.08980849,0
+VGIT.US,D,20210511,000000,66.1078,66.1454,66.089,66.1178,477171.50838746,0
+VGIT.US,D,20210512,000000,65.9216,65.97,65.8977,65.9117,692991.08043205,0
+VGIT.US,D,20210513,000000,65.9612,66.0494,65.9413,66.0494,598023.00110175,0
+VGIT.US,D,20210514,000000,66.0988,66.1268,66.0404,66.1078,576422.37482063,0
+VGIT.US,D,20210517,000000,66.0791,66.0968,66.0394,66.0791,718061.12755665,0
+VGIT.US,D,20210518,000000,66.0692,66.1038,66.0305,66.0988,515311.92746222,0
+VGIT.US,D,20210519,000000,66.0841,66.1653,65.9226,65.9998,934801.0346243,0
+VGIT.US,D,20210520,000000,66.0197,66.1268,66.0098,66.1178,498222.15376117,0
+VGIT.US,D,20210521,000000,66.1653,66.1702,66.089,66.1268,3421345.4481897,0
+VGIT.US,D,20210524,000000,66.1454,66.1901,66.1268,66.1554,1018521.2475436,0
+VGIT.US,D,20210525,000000,66.2049,66.3129,66.1949,66.3129,1799400.2861196,0
+VGIT.US,D,20210526,000000,66.2943,66.3317,66.2494,66.2643,1071483.9043579,0
+VGIT.US,D,20210527,000000,66.1852,66.2049,66.1375,66.2049,700431.46434098,0
+VGIT.US,D,20210528,000000,66.2049,66.3029,66.2049,66.2049,412911.53733724,0
+VGIT.US,D,20210601,000000,66.1365,66.1653,66.0811,66.1653,876209.39890792,0
+VGIT.US,D,20210602,000000,66.2149,66.2248,66.1852,66.1949,412466.50691491,0
+VGIT.US,D,20210603,000000,66.1454,66.1454,66.0593,66.0593,584340.08160884,0
+VGIT.US,D,20210604,000000,66.1852,66.2923,66.1702,66.2743,626096.24672263,0
+VGIT.US,D,20210607,000000,66.2198,66.2594,66.2149,66.2446,410708.58628975,0
+VGIT.US,D,20210608,000000,66.3516,66.3615,66.3229,66.3417,589892.36592554,0
+VGIT.US,D,20210609,000000,66.4773,66.522,66.4109,66.4498,416400.13182702,0
+VGIT.US,D,20210610,000000,66.3615,66.5765,66.3516,66.5666,593449.58188634,0
+VGIT.US,D,20210611,000000,66.5518,66.5567,66.4694,66.5073,434754.35704549,0
+VGIT.US,D,20210614,000000,66.4586,66.4586,66.3516,66.3665,339146.48341189,0
+VGIT.US,D,20210615,000000,66.3565,66.3814,66.3317,66.3814,1235128.9573654,0
+VGIT.US,D,20210616,000000,66.3814,66.4109,65.971,66.0295,821298.09414449,0
+VGIT.US,D,20210617,000000,66.0394,66.1752,66.0295,66.1078,567038.38865906,0
+VGIT.US,D,20210618,000000,66.0692,66.2248,65.9364,66.2149,885534.85499127,0
+VGIT.US,D,20210621,000000,66.0988,66.1752,66.0494,66.1268,628016.63877182,0
+VGIT.US,D,20210622,000000,66.1178,66.2446,66.1178,66.2248,396465.59449661,0
+VGIT.US,D,20210623,000000,66.1752,66.2248,66.1178,66.1268,617176.46462971,0
+VGIT.US,D,20210624,000000,66.1268,66.1842,66.0998,66.1268,792084.52113758,0
+VGIT.US,D,20210625,000000,66.1653,66.1653,65.9998,66.0494,425922.37006991,0
+VGIT.US,D,20210628,000000,66.1365,66.2049,66.1268,66.1653,1339574.8728103,0
+VGIT.US,D,20210629,000000,66.1178,66.1949,66.1078,66.1949,436108.62195879,0
+VGIT.US,D,20210630,000000,66.2347,66.2843,66.2248,66.2544,1093773.772767,0
+VGIT.US,D,20210701,000000,66.2248,66.2446,66.1365,66.1949,488573.77310834,0
+VGIT.US,D,20210702,000000,66.2643,66.3417,66.2347,66.3317,519378.75875926,0
+VGIT.US,D,20210706,000000,66.3715,66.5864,66.3665,66.5567,824624.21721024,0
+VGIT.US,D,20210707,000000,66.5765,66.6845,66.5469,66.6449,467531.20084886,0
+VGIT.US,D,20210708,000000,66.7241,66.8401,66.7045,66.7819,482694.52766504,0
+VGIT.US,D,20210709,000000,66.6449,66.6449,66.5864,66.5963,400843.24069177,0
+VGIT.US,D,20210712,000000,66.6153,66.6429,66.5279,66.5567,674975.92601155,0
+VGIT.US,D,20210713,000000,66.5279,66.5666,66.3913,66.4109,727308.87991547,0
+VGIT.US,D,20210714,000000,66.518,66.5963,66.4983,66.5963,425026.25438955,0
+VGIT.US,D,20210715,000000,66.6647,66.7389,66.5765,66.7241,735951.14870648,0
+VGIT.US,D,20210716,000000,66.5963,66.7241,66.5765,66.7045,335278.45255295,0
+VGIT.US,D,20210719,000000,66.949,67.1058,66.947,67.0174,641446.26430555,0
+VGIT.US,D,20210720,000000,67.2129,67.2385,66.9888,67.0174,498871.03031799,0
+VGIT.US,D,20210721,000000,66.9005,66.9244,66.8014,66.8213,781363.42543047,0
+VGIT.US,D,20210722,000000,66.8313,66.9888,66.8213,66.9294,489134.85454784,0
+VGIT.US,D,20210723,000000,66.8014,66.8995,66.7915,66.8708,358512.87532786,0
+VGIT.US,D,20210726,000000,66.9294,66.9294,66.8411,66.8511,728634.88892894,0
+VGIT.US,D,20210727,000000,66.9978,67.0174,66.949,66.9978,436716.12380514,0
+VGIT.US,D,20210728,000000,66.9195,67.0174,66.8411,67.0174,671485.3132432,0
+VGIT.US,D,20210729,000000,66.8778,66.959,66.8708,66.9005,1117873.0279046,0
+VGIT.US,D,20210730,000000,66.9888,67.0474,66.9789,67.0374,1063494.5486809,0
+VGIT.US,D,20210802,000000,67.0988,67.2663,67.064,67.1999,1380349.1454051,0
+VGIT.US,D,20210803,000000,67.2196,67.2771,67.1999,67.2285,660234.41941428,0
+VGIT.US,D,20210804,000000,67.3365,67.3753,67.0541,67.1612,922416.8773843,0
+VGIT.US,D,20210805,000000,67.0541,67.064,66.959,66.9958,542117.69414784,0
+VGIT.US,D,20210806,000000,66.8083,66.8381,66.7689,66.7789,375216.1486848,0
+VGIT.US,D,20210809,000000,66.8481,66.8828,66.6815,66.6915,502202.19908016,0
+VGIT.US,D,20210810,000000,66.7015,66.7213,66.6033,66.6123,371815.34931234,0
+VGIT.US,D,20210811,000000,66.632,66.7489,66.5735,66.6717,604396.7247921,0
+VGIT.US,D,20210812,000000,66.6222,66.6617,66.5735,66.6123,350801.0329527,0
+VGIT.US,D,20210813,000000,66.6617,66.7984,66.6509,66.7984,343716.87520948,0
+VGIT.US,D,20210816,000000,66.8975,66.9958,66.8975,66.9075,732671.44604758,0
+VGIT.US,D,20210817,000000,66.8678,66.951,66.858,66.8678,432066.01000448,0
+VGIT.US,D,20210818,000000,66.8431,66.8768,66.7359,66.8381,651925.16658555,0
+VGIT.US,D,20210819,000000,66.9165,66.9422,66.8778,66.8975,796408.68295093,0
+VGIT.US,D,20210820,000000,66.9075,66.9234,66.8183,66.858,1434275.5302316,0
+VGIT.US,D,20210823,000000,66.8481,66.8877,66.8083,66.8778,474507.38068915,0
+VGIT.US,D,20210824,000000,66.8283,66.8678,66.7689,66.7789,501003.34161593,0
+VGIT.US,D,20210825,000000,66.7885,66.7934,66.6261,66.6617,520681.5575693,0
+VGIT.US,D,20210826,000000,66.6519,66.6667,66.5933,66.632,874844.03346255,0
+VGIT.US,D,20210827,000000,66.632,66.7984,66.5834,66.7885,935614.40088371,0
+VGIT.US,D,20210830,000000,66.7789,66.8975,66.7739,66.8975,486165.96678708,0
+VGIT.US,D,20210831,000000,66.8678,66.9125,66.8083,66.8381,604177.74156841,0
+VGIT.US,D,20210901,000000,66.8083,66.8381,66.7409,66.7984,1196078.2946604,0
+VGIT.US,D,20210902,000000,66.8381,66.8381,66.7838,66.8283,388320.83137047,0
+VGIT.US,D,20210903,000000,66.7599,66.7739,66.7213,66.7689,539920.79793603,0
+VGIT.US,D,20210907,000000,66.632,66.6567,66.5834,66.6222,516357.39575596,0
+VGIT.US,D,20210908,000000,66.6519,66.7213,66.6222,66.7015,703733.36806403,0
+VGIT.US,D,20210909,000000,66.7114,66.8373,66.6815,66.7984,464772.21405828,0
+VGIT.US,D,20210910,000000,66.7213,66.7399,66.6369,66.6815,472228.74419567,0
+VGIT.US,D,20210913,000000,66.7015,66.7569,66.7015,66.7309,351217.8074752,0
+VGIT.US,D,20210914,000000,66.7885,66.8877,66.7789,66.8481,529426.75856684,0
+VGIT.US,D,20210915,000000,66.7984,66.8083,66.7213,66.7789,404560.90979806,0
+VGIT.US,D,20210916,000000,66.632,66.6985,66.5884,66.6419,418018.7912316,0
+VGIT.US,D,20210917,000000,66.524,66.5439,66.4783,66.524,521088.240699,0
+VGIT.US,D,20210920,000000,66.6519,66.7499,66.6251,66.7015,511977.73128224,0
+VGIT.US,D,20210921,000000,66.7309,66.7499,66.6717,66.6915,383495.12733514,0
+VGIT.US,D,20210922,000000,66.6815,66.7309,66.5637,66.6617,749106.28835613,0
+VGIT.US,D,20210923,000000,66.4744,66.4843,66.3277,66.3377,694386.72005581,0
+VGIT.US,D,20210924,000000,66.2603,66.2833,66.1921,66.2308,1082184.8172793,0
+VGIT.US,D,20210927,000000,66.1326,66.1812,66.1138,66.1228,2148906.5933765,0
+VGIT.US,D,20210928,000000,66.0158,66.0851,65.9176,66.0158,1330318.0381981,0
+VGIT.US,D,20210929,000000,66.0752,66.1375,65.9959,66.0851,713618.89644759,0
+VGIT.US,D,20210930,000000,66.0354,66.1326,66.0158,66.1228,619589.31664738,0
+VGIT.US,D,20211001,000000,66.1514,66.2584,66.1228,66.2504,1070455.591432,0
+VGIT.US,D,20211004,000000,66.1812,66.2603,66.1228,66.1812,992535.91109224,0
+VGIT.US,D,20211005,000000,66.1326,66.1326,66.0354,66.0851,631509.26981873,0
+VGIT.US,D,20211006,000000,66.0553,66.1048,66.0354,66.0652,616209.7091998,0
+VGIT.US,D,20211007,000000,65.977,66.0058,65.9176,65.9275,1845255.5749876,0
+VGIT.US,D,20211008,000000,65.9087,65.9087,65.8046,65.8403,502871.25842257,0
+VGIT.US,D,20211011,000000,65.752,65.7719,65.6837,65.6927,607865.13649629,0
+VGIT.US,D,20211012,000000,65.762,65.8543,65.7421,65.8403,596715.15659532,0
+VGIT.US,D,20211013,000000,65.8104,65.9275,65.8016,65.8593,1549094.3883319,0
+VGIT.US,D,20211014,000000,65.9087,65.977,65.8789,65.9473,13652545.409738,0
+VGIT.US,D,20211015,000000,65.7918,65.8203,65.7026,65.7322,905899.28565481,0
+VGIT.US,D,20211018,000000,65.5747,65.654,65.5163,65.6341,683146.92675896,0
+VGIT.US,D,20211019,000000,65.6243,65.6293,65.545,65.545,642408.98317834,0
+VGIT.US,D,20211020,000000,65.5647,65.6341,65.5499,65.5548,563638.59842589,0
+VGIT.US,D,20211021,000000,65.4964,65.5063,65.3796,65.3884,552927.59411156,0
+VGIT.US,D,20211022,000000,65.3796,65.4814,65.321,65.4667,1075533.5802872,0
+VGIT.US,D,20211025,000000,65.4864,65.5797,65.4766,65.545,610839.06995345,0
+VGIT.US,D,20211026,000000,65.5063,65.5548,65.4469,65.535,748728.87026555,0
+VGIT.US,D,20211027,000000,65.644,65.762,65.4864,65.6927,919151.30267532,0
+VGIT.US,D,20211028,000000,65.6341,65.7322,65.5499,65.5946,845201.57626179,0
+VGIT.US,D,20211029,000000,65.4529,65.6837,65.4171,65.5847,845386.24874998,0
+VGIT.US,D,20211101,000000,65.4677,65.6401,65.4677,65.6053,1243815.6282848,0
+VGIT.US,D,20211102,000000,65.6649,65.7928,65.6649,65.753,836792.41864439,0
+VGIT.US,D,20211103,000000,65.7183,65.7332,65.4973,65.645,2021481.5673946,0
+VGIT.US,D,20211104,000000,65.7233,65.9047,65.7134,65.87,3563910.5907845,0
+VGIT.US,D,20211105,000000,65.9285,66.1098,65.8897,66.0563,1336011.6020139,0
+VGIT.US,D,20211108,000000,66.0068,66.0068,65.8403,65.8453,784256.62774526,0
+VGIT.US,D,20211109,000000,66.0167,66.0909,65.9968,66.0364,1031444.2851588,0
+VGIT.US,D,20211110,000000,65.8403,65.8602,65.5557,65.5657,915144.01059579,0
+VGIT.US,D,20211111,000000,65.546,65.5657,65.4181,65.438,1077407.5519295,0
+VGIT.US,D,20211112,000000,65.5817,65.6351,65.5073,65.546,885893.09943554,0
+VGIT.US,D,20211115,000000,65.536,65.536,65.3993,65.4091,763030.39213689,0
+VGIT.US,D,20211116,000000,65.3805,65.4776,65.3746,65.3893,566753.8113822,0
+VGIT.US,D,20211117,000000,65.3893,65.546,65.3805,65.536,1022867.610421,0
+VGIT.US,D,20211118,000000,65.4579,65.5657,65.4529,65.5557,795496.42104212,0
+VGIT.US,D,20211119,000000,65.7134,65.7729,65.5857,65.5956,700649.4384254,0
+VGIT.US,D,20211122,000000,65.3805,65.438,65.2428,65.2724,695431.17921027,0
+VGIT.US,D,20211123,000000,65.2041,65.2626,65.1645,65.1645,1439165.8191807,0
+VGIT.US,D,20211124,000000,65.1347,65.2428,65.1149,65.2239,781248.3835526,0
+VGIT.US,D,20211126,000000,65.6937,65.8363,65.6649,65.7729,1659545.6916301,0
+VGIT.US,D,20211129,000000,65.5956,65.7759,65.5867,65.7332,1173775.3074407,0
+VGIT.US,D,20211130,000000,66.0018,66.1148,65.6847,65.8798,2723339.954677,0
+VGIT.US,D,20211201,000000,65.7243,65.969,65.6658,65.969,1547614.9901481,0
+VGIT.US,D,20211202,000000,65.871,65.9097,65.7046,65.7938,1283280.0380945,0
+VGIT.US,D,20211203,000000,65.7243,66.1058,65.6857,66.0275,2337480.4140097,0
+VGIT.US,D,20211206,000000,65.9493,65.969,65.7689,65.8223,1357071.3296411,0
+VGIT.US,D,20211207,000000,65.656,65.7293,65.5966,65.6163,901815.29899003,0
+VGIT.US,D,20211208,000000,65.5567,65.5966,65.4686,65.5283,927246.61797677,0
+VGIT.US,D,20211209,000000,65.5966,65.6857,65.547,65.6063,690102.92381366,0
+VGIT.US,D,20211210,000000,65.646,65.7511,65.6163,65.6263,640917.47532301,0
+VGIT.US,D,20211213,000000,65.7144,65.8513,65.6897,65.7839,980684.57939189,0
+VGIT.US,D,20211214,000000,65.7243,65.764,65.651,65.7243,677087.0453846,0
+VGIT.US,D,20211215,000000,65.6063,65.7144,65.5283,65.656,953267.2743028,0
+VGIT.US,D,20211216,000000,65.7739,65.9196,65.7739,65.8513,1163280.2589321,0
+VGIT.US,D,20211217,000000,65.9493,66.0374,65.8808,65.9097,715693.68680657,0
+VGIT.US,D,20211220,000000,65.9978,66.0772,65.9146,65.9196,1975654.5344266,0
+VGIT.US,D,20211221,000000,65.7739,65.7986,65.6757,65.7441,2860140.8937063,0
+VGIT.US,D,20211222,000000,65.7938,65.7938,65.6857,65.764,1196363.8810766,0
+VGIT.US,D,20211223,000000,65.7332,65.7332,65.654,65.6737,749149.68134516,0
+VGIT.US,D,20211227,000000,65.6737,65.7086,65.654,65.6639,2308710.8622858,0
+VGIT.US,D,20211228,000000,65.7431,65.7431,65.6737,65.6937,933463.92507874,0
+VGIT.US,D,20211229,000000,65.6043,65.6243,65.5003,65.535,1867268.939234,0
+VGIT.US,D,20211230,000000,65.5847,65.6639,65.535,65.6639,1180389.2062797,0
+VGIT.US,D,20211231,000000,65.6937,65.7233,65.6043,65.6043,1315449.3800515,0
+VGIT.US,D,20220103,000000,65.3875,65.3875,65.2685,65.2685,1337346.6932808,0
+VGIT.US,D,20220104,000000,65.209,65.2883,65.1792,65.2883,761464.20797485,0
+VGIT.US,D,20220105,000000,65.2586,65.2586,65.0317,65.0713,1589149.1446203,0
+VGIT.US,D,20220106,000000,64.9622,64.9721,64.8869,64.9227,806661.53803229,0
+VGIT.US,D,20220107,000000,64.8543,64.88,64.7214,64.7958,2206919.9922857,0
+VGIT.US,D,20220110,000000,64.6868,64.786,64.6521,64.7561,1764722.2239135,0
+VGIT.US,D,20220111,000000,64.6769,64.8444,64.667,64.8444,861840.26470485,0
+VGIT.US,D,20220112,000000,64.9028,64.9424,64.8344,64.8642,1114917.2589544,0
+VGIT.US,D,20220113,000000,64.8732,65.002,64.8444,64.9821,843874.55810905,0
+VGIT.US,D,20220114,000000,64.8732,64.8732,64.6868,64.7067,1136020.3795708,0
+VGIT.US,D,20220118,000000,64.4796,64.5184,64.3508,64.3508,1009011.118972,0
+VGIT.US,D,20220119,000000,64.4202,64.5383,64.4152,64.4699,856084.13425367,0
+VGIT.US,D,20220120,000000,64.4985,64.5274,64.4639,64.5084,3888906.9232169,0
+VGIT.US,D,20220121,000000,64.7661,64.8196,64.6769,64.7661,2091636.9301166,0
+VGIT.US,D,20220124,000000,64.8543,64.9127,64.7462,64.7661,2871942.7775821,0
+VGIT.US,D,20220125,000000,64.7681,64.8444,64.667,64.6967,1589358.0364512,0
+VGIT.US,D,20220126,000000,64.7067,64.7364,64.3608,64.3806,6824067.2309733,0
+VGIT.US,D,20220127,000000,64.3806,64.5333,64.3806,64.4401,1610097.8669268,0
+VGIT.US,D,20220128,000000,64.4103,64.5877,64.3906,64.5678,4488619.223473,0
+VGIT.US,D,20220131,000000,64.4985,64.6077,64.4796,64.5678,1445221.6639981,0
+VGIT.US,D,20220201,000000,64.5907,64.6106,64.4629,64.5313,1751102.8801952,0
+VGIT.US,D,20220202,000000,64.5708,64.6997,64.5708,64.6106,966695.89069725,0
+VGIT.US,D,20220203,000000,64.4431,64.4729,64.3886,64.453,8016822.4299859,0
+VGIT.US,D,20220204,000000,64.1556,64.1606,64.0268,64.0565,1771119.1578072,0
+VGIT.US,D,20220207,000000,64.0883,64.1258,64.0218,64.0962,1051254.6983579,0
+VGIT.US,D,20220208,000000,63.9673,63.9922,63.9338,63.9476,1038420.4649991,0
+VGIT.US,D,20220209,000000,64.0169,64.0863,63.9476,63.9971,1292399.6297648,0
+VGIT.US,D,20220210,000000,63.7405,63.7643,63.4155,63.4352,2078781.504833,0
+VGIT.US,D,20220211,000000,63.6622,63.9476,63.4502,63.889,3750962.6293837,0
+VGIT.US,D,20220214,000000,63.6422,63.7603,63.5245,63.5828,8986877.7453451,0
+VGIT.US,D,20220215,000000,63.5135,63.5878,63.4749,63.5145,1777197.2036885,0
+VGIT.US,D,20220216,000000,63.6226,63.6771,63.5344,63.6522,957617.67373742,0
+VGIT.US,D,20220217,000000,63.7216,63.8594,63.7216,63.8594,1298628.0373988,0
+VGIT.US,D,20220218,000000,63.9288,63.9971,63.894,63.9378,1113396.48606,0
+VGIT.US,D,20220222,000000,63.8693,63.9466,63.8197,63.9378,1088836.0542717,0
+VGIT.US,D,20220223,000000,63.7703,63.8197,63.6821,63.7216,2582011.0076998,0
+VGIT.US,D,20220224,000000,64.0962,64.0962,63.8048,63.8495,2197464.3572353,0
+VGIT.US,D,20220225,000000,63.7504,63.8396,63.6662,63.8297,1101405.8931391,0
+VGIT.US,D,20220228,000000,64.1458,64.3528,64.1358,64.2746,1582201.2206799,0
+VGIT.US,D,20220301,000000,64.5698,64.9454,64.5598,64.7581,2367012.8750289,0
+VGIT.US,D,20220302,000000,64.4815,64.5154,64.0953,64.1051,1650516.922495,0
+VGIT.US,D,20220303,000000,64.1646,64.3232,64.1002,64.2439,1478043.919069,0
+VGIT.US,D,20220304,000000,64.5897,64.7581,64.5698,64.6391,1408464.7748756,0
+VGIT.US,D,20220307,000000,64.4222,64.6047,64.4025,64.4321,4926946.9427077,0
+VGIT.US,D,20220308,000000,64.1844,64.2538,64.0575,64.1051,2465335.3333248,0
+VGIT.US,D,20220309,000000,63.9378,63.9663,63.8187,63.898,1362673.0617825,0
+VGIT.US,D,20220310,000000,63.7196,63.7643,63.5918,63.6801,1452016.198768,0
+VGIT.US,D,20220311,000000,63.6206,63.6751,63.561,63.6305,1077514.5206931,0
+VGIT.US,D,20220314,000000,63.3143,63.3342,63.1062,63.1062,1963431.8394713,0
+VGIT.US,D,20220315,000000,63.3442,63.3638,63.0567,63.0963,1848028.689728,0
+VGIT.US,D,20220316,000000,63.0172,63.0766,62.6912,62.9586,2285109.1128131,0
+VGIT.US,D,20220317,000000,62.9784,63.0716,62.8497,62.8991,1386347.4692833,0
+VGIT.US,D,20220318,000000,62.9388,63.0467,62.9288,63.0072,1422400.9883277,0
+VGIT.US,D,20220321,000000,62.7011,62.7506,62.3799,62.4047,1190215.1954457,0
+VGIT.US,D,20220322,000000,62.2361,62.266,62.162,62.2065,1502413.6235335,0
+VGIT.US,D,20220323,000000,62.3055,62.4591,62.2165,62.4345,1006325.7993488,0
+VGIT.US,D,20220324,000000,62.2461,62.3352,62.2105,62.2461,1213890.6120857,0
+VGIT.US,D,20220325,000000,62.0192,62.0291,61.6932,61.7328,6812851.6570191,0
+VGIT.US,D,20220328,000000,61.7715,61.9271,61.7279,61.7815,1102052.7514174,0
+VGIT.US,D,20220329,000000,61.8904,62.0143,61.7815,61.9995,5736972.9510982,0
+VGIT.US,D,20220330,000000,61.8904,62.157,61.8804,62.1471,1857643.7687847,0
+VGIT.US,D,20220331,000000,62.1966,62.2759,62.1172,62.2065,1677735.4271459,0
+VGIT.US,D,20220401,000000,61.7397,61.9576,61.7199,61.819,2087698.2595081,0
+VGIT.US,D,20220404,000000,61.8784,61.8884,61.7596,61.8685,2276772.6132238,0
+VGIT.US,D,20220405,000000,61.7299,61.7397,61.3235,61.3533,6791742.4815673,0
+VGIT.US,D,20220406,000000,61.1551,61.4622,61.1551,61.3334,2790164.1486368,0
+VGIT.US,D,20220407,000000,61.3135,61.4326,61.2442,61.3235,1769144.272237,0
+VGIT.US,D,20220408,000000,61.0469,61.1947,61.0469,61.1065,1155186.9619094,0
+VGIT.US,D,20220411,000000,60.9777,61.0371,60.9479,61.0075,1226920.6184648,0
+VGIT.US,D,20220412,000000,61.2541,61.4425,61.1996,61.3235,1726620.1521313,0
+VGIT.US,D,20220413,000000,61.4425,61.6209,61.3533,61.3929,1231363.8587131,0
+VGIT.US,D,20220414,000000,61.2939,61.3235,60.9806,61.0075,2133998.5787981,0
+VGIT.US,D,20220418,000000,61.0669,61.0669,60.9381,60.9381,3435122.2176356,0
+VGIT.US,D,20220419,000000,60.7499,60.8192,60.5714,60.5814,1515087.4037467,0
+VGIT.US,D,20220420,000000,60.7299,60.8944,60.6904,60.839,1518289.4026811,0
+VGIT.US,D,20220421,000000,60.6804,60.6904,60.4029,60.5913,1510376.7415892,0
+VGIT.US,D,20220422,000000,60.4228,60.6705,60.4029,60.6309,1439082.0606206,0
+VGIT.US,D,20220425,000000,60.9579,61.1362,60.8687,60.8786,2182319.1949262,0
+VGIT.US,D,20220426,000000,61.175,61.2295,61.0569,61.1848,2968337.7798537,0
+VGIT.US,D,20220427,000000,61.1848,61.2245,60.9579,61.0175,5792839.9107596,0
+VGIT.US,D,20220428,000000,60.8589,60.9182,60.7399,60.8786,1784648.6881296,0
+VGIT.US,D,20220429,000000,60.5814,60.7894,60.5615,60.6705,2321028.4163334,0
+VGIT.US,D,20220502,000000,60.4971,60.5219,60.3683,60.4079,3640107.6703738,0
+VGIT.US,D,20220503,000000,60.5863,60.6309,60.4029,60.4178,2008218.4498419,0
+VGIT.US,D,20220504,000000,60.3683,60.7746,60.279,60.7547,6346131.8041511,0
+VGIT.US,D,20220505,000000,60.4871,60.534,60.2197,60.3881,2972613.5029817,0
+VGIT.US,D,20220506,000000,60.2196,60.4358,60.176,60.1997,1937151.8343505,0
+VGIT.US,D,20220509,000000,60.3286,60.6062,60.3039,60.5664,3119424.0945259,0
+VGIT.US,D,20220510,000000,60.7349,60.7943,60.6309,60.6556,1586376.0298798,0
+VGIT.US,D,20220511,000000,60.5368,60.8637,60.4823,60.8241,1847471.6448456,0
+VGIT.US,D,20220512,000000,60.9628,61.1511,60.9034,60.9826,2625024.5603561,0
+VGIT.US,D,20220513,000000,60.8637,60.9033,60.7547,60.7844,10713347.535724,0
+VGIT.US,D,20220516,000000,60.9332,61.0769,60.9133,60.9628,1074319.5857338,0
+VGIT.US,D,20220517,000000,60.6755,60.7993,60.6062,60.6062,2381120.6421586,0
+VGIT.US,D,20220518,000000,60.5764,60.9133,60.5764,60.844,1472724.7459259,0
+VGIT.US,D,20220519,000000,61.2105,61.2155,60.9925,61.0025,2766032.6010424,0
+VGIT.US,D,20220520,000000,61.0025,61.2405,60.9826,61.1808,1048333.2401432,0
+VGIT.US,D,20220523,000000,61.0719,61.1607,60.9232,60.9431,611149.88485158,0
+VGIT.US,D,20220524,000000,61.1313,61.4435,61.1313,61.3195,3023676.9596718,0
+VGIT.US,D,20220525,000000,61.4186,61.5079,61.3395,61.4583,971724.43172779,0
+VGIT.US,D,20220526,000000,61.5079,61.534,61.3145,61.4186,729052.67259071,0
+VGIT.US,D,20220527,000000,61.5178,61.5178,61.379,61.4087,1125795.7803892,0
+VGIT.US,D,20220531,000000,61.1711,61.1808,61.0225,61.0719,1693004.7135865,0
+VGIT.US,D,20220601,000000,61.0749,61.0997,60.7225,60.797,1440144.2913411,0
+VGIT.US,D,20220602,000000,60.8764,60.8962,60.7475,60.8466,1845139.2008199,0
+VGIT.US,D,20220603,000000,60.7176,60.807,60.7078,60.7673,1154613.9245766,0
+VGIT.US,D,20220606,000000,60.6879,60.6979,60.4527,60.4696,1924522.8517153,0
+VGIT.US,D,20220607,000000,60.5788,60.7175,60.5788,60.6284,1907337.4070904,0
+VGIT.US,D,20220608,000000,60.5391,60.6086,60.4796,60.4796,1214319.4854185,0
+VGIT.US,D,20220609,000000,60.4399,60.5093,60.3705,60.4399,1233312.1735749,0
+VGIT.US,D,20220610,000000,60.0827,60.1671,59.8892,59.9339,4271444.7813749,0
+VGIT.US,D,20220613,000000,59.4279,59.5122,58.9418,59.1601,2276105.8024775,0
+VGIT.US,D,20220614,000000,59.2692,59.3286,58.7831,58.8723,2326594.7236918,0
+VGIT.US,D,20220615,000000,59.1997,59.4874,58.9616,59.4776,2292708.6554899,0
+VGIT.US,D,20220616,000000,59.1006,59.7354,59.051,59.7354,1437023.6968216,0
+VGIT.US,D,20220617,000000,59.7157,59.7653,59.4229,59.6561,1924333.3582497,0
+VGIT.US,D,20220621,000000,59.5072,59.6144,59.4776,59.5271,979966.46559715,0
+VGIT.US,D,20220622,000000,59.9835,60.0827,59.9159,60.0331,1190914.0185777,0
+VGIT.US,D,20220623,000000,60.3406,60.559,60.2515,60.2811,2616433.0429684,0
+VGIT.US,D,20220624,000000,60.2116,60.42,60.1566,60.1721,5328258.9108483,0
+VGIT.US,D,20220627,000000,59.9438,60.1223,59.8481,59.9637,1949529.9415183,0
+VGIT.US,D,20220628,000000,59.8942,59.9934,59.8446,59.9637,1173103.6486937,0
+VGIT.US,D,20220629,000000,60.0331,60.2911,60.0033,60.2911,993205.80959409,0
+VGIT.US,D,20220630,000000,60.6284,60.7275,60.5094,60.678,1970240.1661933,0
+VGIT.US,D,20220701,000000,61.0843,61.4121,61.0346,61.134,1991937.1719646,0
+VGIT.US,D,20220705,000000,61.3823,61.437,61.2234,61.263,1682791.3704646,0
+VGIT.US,D,20220706,000000,61.4121,61.4121,60.8508,60.8856,1864453.0077368,0
+VGIT.US,D,20220707,000000,60.8657,60.8657,60.5677,60.6373,1153782.8740084,0
+VGIT.US,D,20220708,000000,60.4982,60.5081,60.333,60.4087,1347202.0899717,0
+VGIT.US,D,20220711,000000,60.5975,60.7416,60.5627,60.6571,1345698.166807,0
+VGIT.US,D,20220712,000000,60.8558,60.9351,60.7167,60.7763,1131017.6649246,0
+VGIT.US,D,20220713,000000,60.4486,60.9254,60.4087,60.7962,1270866.4129763,0
+VGIT.US,D,20220714,000000,60.4882,60.6962,60.379,60.6173,865215.85514398,0
+VGIT.US,D,20220715,000000,60.6075,60.8161,60.5975,60.7466,4122124.5444671,0
+VGIT.US,D,20220718,000000,60.6173,60.6969,60.4733,60.6472,1447132.4490683,0
+VGIT.US,D,20220719,000000,60.5876,60.6172,60.4087,60.4386,845526.94404639,0
+VGIT.US,D,20220720,000000,60.6472,60.6472,60.3491,60.379,1227775.0884017,0
+VGIT.US,D,20220721,000000,60.4982,60.9055,60.4982,60.8856,1548412.7151018,0
+VGIT.US,D,20220722,000000,61.3029,61.4966,61.2084,61.3525,1204558.9036967,0
+VGIT.US,D,20220725,000000,61.1538,61.273,61.1538,61.2334,1075609.0687005,0
+VGIT.US,D,20220726,000000,61.5115,61.5512,61.2234,61.2432,809255.61909784,0
+VGIT.US,D,20220727,000000,61.3326,61.5512,61.263,61.3823,1498627.2211526,0
+VGIT.US,D,20220728,000000,61.8393,61.9087,61.6704,61.8294,3808075.3897305,0
+VGIT.US,D,20220729,000000,61.7002,61.9634,61.6803,61.8393,3301849.2152724,0
+VGIT.US,D,20220801,000000,61.9368,62.0362,61.8571,61.9965,1111562.0868107,0
+VGIT.US,D,20220802,000000,61.9468,62.0263,61.3355,61.3499,1218684.251255,0
+VGIT.US,D,20220803,000000,61.2902,61.4891,61.0315,61.4692,3751977.7841354,0
+VGIT.US,D,20220804,000000,61.5388,61.7477,61.4692,61.7378,3550539.9448871,0
+VGIT.US,D,20220805,000000,61.111,61.1508,61.0016,61.0713,7734126.5864734,0
+VGIT.US,D,20220808,000000,61.2105,61.31,61.1807,61.2902,7773940.294102,0
+VGIT.US,D,20220809,000000,61.121,61.1906,61.0763,61.1409,3420151.98745,0
+VGIT.US,D,20220810,000000,61.3896,61.5388,61.2105,61.2205,2905931.2196284,0
+VGIT.US,D,20220811,000000,61.3796,61.4145,60.9718,60.9817,3564786.9133073,0
+VGIT.US,D,20220812,000000,61.1807,61.1896,61.0115,61.121,1921386.5910582,0
+VGIT.US,D,20220815,000000,61.3399,61.3896,61.2602,61.2802,1692428.8721487,0
+VGIT.US,D,20220816,000000,61.1906,61.1906,61.0444,61.1807,1748675.8994509,0
+VGIT.US,D,20220817,000000,60.922,60.9619,60.7766,60.8922,1531364.6474937,0
+VGIT.US,D,20220818,000000,61.0116,61.116,60.922,60.9817,1675988.5159422,0
+VGIT.US,D,20220819,000000,60.733,60.7629,60.6436,60.733,1874162.4092044,0
+VGIT.US,D,20220822,000000,60.6336,60.6634,60.4744,60.5241,1415017.5885884,0
+VGIT.US,D,20220823,000000,60.4644,60.7132,60.3948,60.4744,1343807.8769616,0
+VGIT.US,D,20220824,000000,60.355,60.393,60.2555,60.3053,1064407.2650656,0
+VGIT.US,D,20220825,000000,60.3749,60.544,60.3053,60.5241,6331246.0116933,0
+VGIT.US,D,20220826,000000,60.4446,60.544,60.3251,60.4544,2092486.9218804,0
+VGIT.US,D,20220829,000000,60.2953,60.2953,60.176,60.2456,885577.80560565,0
+VGIT.US,D,20220830,000000,60.2157,60.3401,60.0715,60.2257,1437512.3786335,0
+VGIT.US,D,20220831,000000,60.1461,60.2456,60.0018,60.0864,1168285.5879033,0
+VGIT.US,D,20220901,000000,59.8981,59.9479,59.6789,59.8084,2286559.2533694,0
+VGIT.US,D,20220902,000000,60.0376,60.187,59.9479,60.1073,1113144.4033325,0
+VGIT.US,D,20220906,000000,59.8184,59.8284,59.6042,59.6391,4109177.1879649,0
+VGIT.US,D,20220907,000000,59.8084,59.9456,59.7736,59.928,1725983.2745266,0
+VGIT.US,D,20220908,000000,59.8981,59.9679,59.7487,59.7586,1556058.1132194,0
+VGIT.US,D,20220909,000000,59.8184,59.8846,59.669,59.7088,823257.48610234,0
+VGIT.US,D,20220912,000000,59.8483,59.8782,59.6042,59.6789,1871664.9577878,0
+VGIT.US,D,20220913,000000,59.2903,59.3651,59.2256,59.3501,1532671.7988008,0
+VGIT.US,D,20220914,000000,59.2605,59.4249,59.2306,59.3103,1339737.71596,0
+VGIT.US,D,20220915,000000,59.1708,59.2259,59.1011,59.1609,1124781.3530909,0
+VGIT.US,D,20220916,000000,59.1509,59.3053,59.1011,59.2306,1917156.8597068,0
+VGIT.US,D,20220919,000000,59.0313,59.1409,59.0015,59.0612,3523349.0080722,0
+VGIT.US,D,20220920,000000,58.8619,58.9616,58.7873,58.8919,1642512.1987325,0
+VGIT.US,D,20220921,000000,58.9317,59.0313,58.5829,58.9616,2874205.1420781,0
+VGIT.US,D,20220922,000000,58.5829,58.6029,58.3389,58.3937,2995792.8992613,0
+VGIT.US,D,20220923,000000,58.3687,58.4087,58.1845,58.3439,2663605.8603632,0
+VGIT.US,D,20220926,000000,58.1347,58.1397,57.6465,57.7261,4024733.5225283,0
+VGIT.US,D,20220927,000000,57.8059,57.8357,57.4875,57.5169,3165885.6792168,0
+VGIT.US,D,20220928,000000,58.1247,58.4552,57.9553,58.4235,4061922.7809763,0
+VGIT.US,D,20220929,000000,58.1247,58.3239,58.0649,58.2243,2159183.1324417,0
+VGIT.US,D,20220930,000000,58.3339,58.4235,57.9553,58.0947,3265340.7488785,0
+VGIT.US,D,20221003,000000,58.3837,58.7673,58.2741,58.4435,2597614.2981142,0
+VGIT.US,D,20221004,000000,58.6129,58.7823,58.4833,58.5631,1872485.9880537,0
+VGIT.US,D,20221005,000000,58.3239,58.3439,58.1147,58.1945,2326462.5287356,0
+VGIT.US,D,20221006,000000,58.1645,58.1945,57.9585,57.9753,4968789.8540912,0
+VGIT.US,D,20221007,000000,57.7859,57.8924,57.7361,57.7859,3944169.1749125,0
+VGIT.US,D,20221010,000000,57.7759,57.7759,57.4571,57.6165,1594252.0798535,0
+VGIT.US,D,20221011,000000,57.7261,57.8855,57.6066,57.6863,4018224.4989658,0
+VGIT.US,D,20221012,000000,57.6763,57.8805,57.6465,57.8457,2107421.0886267,0
+VGIT.US,D,20221013,000000,57.2579,57.7561,57.2479,57.5767,3655940.3774858,0
+VGIT.US,D,20221014,000000,57.7859,57.7859,57.3475,57.4073,2868039.3854483,0
+VGIT.US,D,20221017,000000,57.6863,57.7461,57.4571,57.4871,2322463.7700813,0
+VGIT.US,D,20221018,000000,57.6165,57.6813,57.3924,57.5967,2070461.6785049,0
+VGIT.US,D,20221019,000000,57.2779,57.3525,57.1583,57.1881,2776809.6740124,0
+VGIT.US,D,20221020,000000,57.0985,57.1981,56.8743,56.9291,2819645.7738734,0
+VGIT.US,D,20221021,000000,56.9191,57.2429,56.8693,57.1483,6372645.2160332,0
+VGIT.US,D,20221024,000000,57.0985,57.2679,56.9839,57.1283,2956240.9204637,0
+VGIT.US,D,20221025,000000,57.4871,57.6365,57.4373,57.5069,2290809.9418486,0
+VGIT.US,D,20221026,000000,57.5867,57.7561,57.5717,57.6763,1829655.9104196,0
+VGIT.US,D,20221027,000000,57.8257,58.0358,57.7211,58.0051,2386918.6607691,0
+VGIT.US,D,20221028,000000,57.7261,57.8955,57.6366,57.7461,1800534.4285936,0
+VGIT.US,D,20221031,000000,57.5667,57.6365,57.4273,57.5767,2309776.9454353,0
+VGIT.US,D,20221101,000000,57.8722,57.8821,57.4779,57.5028,2792795.5810081,0
+VGIT.US,D,20221102,000000,57.5827,57.8422,57.3431,57.5028,4431428.4270873,0
+VGIT.US,D,20221103,000000,57.0836,57.3131,57.0836,57.2633,1749781.5819809,0
+VGIT.US,D,20221104,000000,57.3032,57.438,57.1834,57.2833,2101473.7270066,0
+VGIT.US,D,20221107,000000,57.2733,57.2833,57.1136,57.1435,2077168.519484,0
+VGIT.US,D,20221108,000000,57.2333,57.423,57.2234,57.3831,2063000.1664426,0
+VGIT.US,D,20221109,000000,57.3631,57.5677,57.3232,57.5528,3112394.0319787,0
+VGIT.US,D,20221110,000000,58.2215,58.491,58.2115,58.491,12308234.23294,0
+VGIT.US,D,20221111,000000,58.3313,58.4311,58.2515,58.4311,968443.29802467,0
+VGIT.US,D,20221114,000000,58.3213,58.3413,58.2065,58.3113,1460595.6981808,0
+VGIT.US,D,20221115,000000,58.5209,58.6108,58.3851,58.5609,3134749.6132095,0
+VGIT.US,D,20221116,000000,58.7605,58.8603,58.6657,58.8503,2347056.509331,0
+VGIT.US,D,20221117,000000,58.5908,58.6008,58.481,58.5609,3141641.431946,0
+VGIT.US,D,20221118,000000,58.5409,58.5808,58.3712,58.3912,1906631.3214419,0
+VGIT.US,D,20221121,000000,58.5808,58.5908,58.3513,58.3812,3408108.0580795,0
+VGIT.US,D,20221122,000000,58.5209,58.5709,58.4411,58.5309,1956534.1403497,0
+VGIT.US,D,20221123,000000,58.5509,58.7206,58.5309,58.7106,1703548.5889245,0
+VGIT.US,D,20221125,000000,58.6307,58.7306,58.6108,58.7306,592871.7374465,0
+VGIT.US,D,20221128,000000,58.7605,58.8304,58.6906,58.7705,2051653.0609025,0
+VGIT.US,D,20221129,000000,58.6208,58.7306,58.5908,58.6208,1565521.8601368,0
+VGIT.US,D,20221130,000000,58.5309,59.03,58.4411,59.03,2077187.5548897,0
+VGIT.US,D,20221201,000000,59.1,59.46,59.1,59.46,16031178,0
+VGIT.US,D,20221202,000000,59.18,59.52,59.06,59.52,2291822,0
+VGIT.US,D,20221205,000000,59.28,59.29,59.04,59.08,1922526,0
+VGIT.US,D,20221206,000000,59.14,59.327,59.11,59.26,2564760,0
+VGIT.US,D,20221207,000000,59.45,59.68,59.41,59.66,2650597,0
+VGIT.US,D,20221208,000000,59.43,59.53,59.35,59.41,1648323,0
+VGIT.US,D,20221209,000000,59.33,59.33,59.18,59.2,1268212,0
+VGIT.US,D,20221212,000000,59.33,59.3405,59.063,59.12,1616510,0
+VGIT.US,D,20221213,000000,59.75,59.785,59.49,59.49,1755973,0
+VGIT.US,D,20221214,000000,59.59,59.68,59.35,59.6,2489675,0
+VGIT.US,D,20221215,000000,59.68,59.71,59.535,59.67,2188820,0
+VGIT.US,D,20221216,000000,59.43,59.7199,59.38,59.61,5089114,0
+VGIT.US,D,20221219,000000,59.43,59.43,59.3,59.32,2058902,0
+VGIT.US,D,20221220,000000,59.08,59.166,59.03,59.11,3143456,0
+VGIT.US,D,20221221,000000,59.27,59.29,59.12,59.18,2024298,0
+VGIT.US,D,20221222,000000,59.14,59.26,59.114,59.13,1963557,0
+VGIT.US,D,20221223,000000,58.83,58.91,58.805,58.87,3434363,0
+VGIT.US,D,20221227,000000,58.66,58.72,58.52,58.54,3109600,0
+VGIT.US,D,20221228,000000,58.59,58.615,58.4537,58.49,2425386,0
+VGIT.US,D,20221229,000000,58.58,58.66,58.52,58.62,5379701,0
+VGIT.US,D,20221230,000000,58.49,58.625,58.3738,58.48,1432989,0
+VGIT.US,D,20230103,000000,58.86,58.88,58.64,58.71,1862391,0
+VGIT.US,D,20230104,000000,59.03,59.066,58.881,58.97,1741194,0
+VGIT.US,D,20230105,000000,58.72,58.92,58.65,58.88,1364082,0
+VGIT.US,D,20230106,000000,58.95,59.47,58.89,59.45,1450594,0
+VGIT.US,D,20230109,000000,59.46,59.65,59.425,59.56,1875929,0
+VGIT.US,D,20230110,000000,59.42,59.46,59.27,59.38,1168427,0
+VGIT.US,D,20230111,000000,59.47,59.61,59.43,59.61,1086400,0
+VGIT.US,D,20230112,000000,59.82,60,59.63,60,1661325,0
+VGIT.US,D,20230113,000000,59.91,59.99,59.7121,59.77,1017947,0
+VGIT.US,D,20230117,000000,59.68,59.83,59.6296,59.73,1981499,0
+VGIT.US,D,20230118,000000,60.2,60.276,60.09,60.26,1705556,0
+VGIT.US,D,20230119,000000,60.16,60.2203,60.075,60.15,1855340,0
+VGIT.US,D,20230120,000000,59.94,59.985,59.83,59.9,1446507,0
+VGIT.US,D,20230123,000000,59.77,59.875,59.73,59.75,1982781,0
+VGIT.US,D,20230124,000000,59.77,59.95,59.665,59.94,961382,0
+VGIT.US,D,20230125,000000,59.96,60.08,59.886,60,1036011,0
+VGIT.US,D,20230126,000000,59.92,59.975,59.79,59.86,4187831,0
+VGIT.US,D,20230127,000000,59.72,59.79,59.69,59.77,1254267,0
+VGIT.US,D,20230130,000000,59.66,59.715,59.61,59.64,1551690,0
+VGIT.US,D,20230131,000000,59.83,59.88,59.685,59.87,1507754,0
+VGIT.US,D,20230201,000000,59.82,60.11,59.64,60.07,2358599,0
+VGIT.US,D,20230202,000000,60.23,60.275,60.0527,60.08,4014460,0
+VGIT.US,D,20230203,000000,59.7,59.77,59.55,59.58,1786097,0
+VGIT.US,D,20230206,000000,59.25,59.31,59.13,59.15,1537529,0
+VGIT.US,D,20230207,000000,59.16,59.36,59.07,59.09,1974235,0
+VGIT.US,D,20230208,000000,59.16,59.2486,59.07,59.23,1377910,0
+VGIT.US,D,20230209,000000,59.32,59.32,58.9958,59.04,2590031,0
+VGIT.US,D,20230210,000000,59.04,59.04,58.855,58.86,1898240,0
+VGIT.US,D,20230213,000000,58.83,58.945,58.83,58.93,2631103,0
+VGIT.US,D,20230214,000000,58.76,58.84,58.5905,58.67,6311305,0
+VGIT.US,D,20230215,000000,58.63,58.7301,58.55,58.59,4077934,0
+VGIT.US,D,20230216,000000,58.52,58.62,58.4539,58.5,6726830,0
+VGIT.US,D,20230217,000000,58.45,58.645,58.42,58.63,2906112,0
+VGIT.US,D,20230221,000000,58.35,58.385,58.18,58.2,3648470,0
+VGIT.US,D,20230222,000000,58.34,58.4,58.25,58.27,3129108,0
+VGIT.US,D,20230223,000000,58.3,58.45,58.265,58.4,2451150,0
+VGIT.US,D,20230224,000000,58.11,58.17,58.0205,58.12,2237386,0
+VGIT.US,D,20230227,000000,58.26,58.305,58.18,58.25,3802241,0
+VGIT.US,D,20230228,000000,58.13,58.3,58.074,58.29,1913390,0
+VGIT.US,D,20230301,000000,58,58.05,57.83,57.86,2232769,0
+VGIT.US,D,20230302,000000,57.68,57.75,57.645,57.72,1894083,0
+VGIT.US,D,20230303,000000,57.92,57.98,57.76,57.98,2019291,0
+VGIT.US,D,20230306,000000,58.08,58.08,57.8801,57.91,1766236,0
+VGIT.US,D,20230307,000000,57.99,58.009,57.78,57.83,2534921,0
+VGIT.US,D,20230308,000000,57.97,58.03,57.74,57.78,2439473,0
+VGIT.US,D,20230309,000000,57.93,58.2,57.895,58.14,1569409,0
+VGIT.US,D,20230310,000000,58.715,58.94,58.6,58.89,2527027,0
+VGIT.US,D,20230313,000000,59.73,59.98,59.463,59.6,5723912,0
+VGIT.US,D,20230314,000000,59.33,59.38,59.01,59.19,6438349,0
+VGIT.US,D,20230315,000000,59.965,60.24,59.68,59.91,7294347,0
+VGIT.US,D,20230316,000000,60.14,60.22,59.39,59.46,6033189,0
+VGIT.US,D,20230317,000000,59.8,60.2,59.76,60.04,2511059,0
+VGIT.US,D,20230320,000000,60.15,60.155,59.72,59.83,2867241,0
+VGIT.US,D,20230321,000000,59.49,59.62,59.354,59.41,2556589,0
+VGIT.US,D,20230322,000000,59.36,60.095,59.29,60.03,5451714,0
+VGIT.US,D,20230323,000000,60.07,60.43,59.98,60.39,3073902,0
+VGIT.US,D,20230324,000000,60.68,60.73,60.33,60.37,3706134,0
+VGIT.US,D,20230327,000000,59.91,60.02,59.795,59.81,1804858,0
+VGIT.US,D,20230328,000000,59.71,59.795,59.6355,59.72,1653511,0
+VGIT.US,D,20230329,000000,59.56,59.74,59.5499,59.64,2577108,0
+VGIT.US,D,20230330,000000,59.58,59.7399,59.56,59.71,1227200,0
+VGIT.US,D,20230331,000000,59.75,59.965,59.684,59.96,1964271,0
+VGIT.US,D,20230403,000000,59.74,60.106,59.7152,60.05,1904485,0
+VGIT.US,D,20230404,000000,59.88,60.4152,59.85,60.37,1856619,0
+VGIT.US,D,20230405,000000,60.55,60.75,60.52,60.52,1736531,0
+VGIT.US,D,20230406,000000,60.54,60.65,60.51,60.53,1474088,0
+VGIT.US,D,20230410,000000,60.12,60.16,60.025,60.08,2089020,0
+VGIT.US,D,20230411,000000,60.12,60.12,59.94,60.05,1461346,0
+VGIT.US,D,20230412,000000,60.3,60.31,60.0467,60.23,5763438,0
+VGIT.US,D,20230413,000000,60.34,60.4051,60.1016,60.13,1616471,0
+VGIT.US,D,20230414,000000,59.96,59.96,59.81,59.89,2046244,0
+VGIT.US,D,20230417,000000,59.71,59.73,59.58,59.6,871311,0
+VGIT.US,D,20230418,000000,59.61,59.755,59.595,59.66,912737,0
+VGIT.US,D,20230419,000000,59.56,59.575,59.45,59.56,940857,0
+VGIT.US,D,20230420,000000,59.81,59.8698,59.7647,59.82,1291614,0
+VGIT.US,D,20230421,000000,59.95,59.97,59.7001,59.73,861423,0
+VGIT.US,D,20230424,000000,59.85,59.965,59.83,59.94,1001730,0
+VGIT.US,D,20230425,000000,60.22,60.46,60.205,60.44,1242657,0
+VGIT.US,D,20230426,000000,60.43,60.4557,60.17,60.28,1169638,0
+VGIT.US,D,20230427,000000,60.08,60.1,59.9,59.94,2827303,0
+VGIT.US,D,20230428,000000,60.2,60.27,60.08,60.27,2203993,0
+VGIT.US,D,20230501,000000,59.95,59.985,59.64,59.68,1784920,0
+VGIT.US,D,20230502,000000,59.8,60.275,59.78,60.25,1737651,0
+VGIT.US,D,20230503,000000,60.38,60.595,60.31,60.59,1389698,0
+VGIT.US,D,20230504,000000,60.51,60.94,60.499,60.65,2793135,0
+VGIT.US,D,20230505,000000,60.38,60.41,60.26,60.36,4097019,0
+VGIT.US,D,20230508,000000,60.1,60.21,60.08,60.11,1617196,0
+VGIT.US,D,20230509,000000,60.11,60.13,60.03,60.06,2129635,0
+VGIT.US,D,20230510,000000,60.28,60.47,60.27,60.43,2377173,0
+VGIT.US,D,20230511,000000,60.69,60.73,60.5048,60.54,1439707,0
+VGIT.US,D,20230512,000000,60.52,60.54,60.26,60.27,1975345,0
+VGIT.US,D,20230515,000000,60.18,60.23,60.154,60.22,2351500,0
+VGIT.US,D,20230516,000000,60.07,60.13,59.9447,60.08,2200287,0
+VGIT.US,D,20230517,000000,60.08,60.085,59.84,59.89,1645555,0
+VGIT.US,D,20230518,000000,59.72,59.725,59.575,59.61,2962979,0
+VGIT.US,D,20230519,000000,59.44,59.68,59.35,59.42,2285625,0
+VGIT.US,D,20230522,000000,59.45,59.55,59.34,59.38,3127680,0
+VGIT.US,D,20230523,000000,59.33,59.4999,59.26,59.44,1391854,0
+VGIT.US,D,20230524,000000,59.49,59.4973,59.28,59.32,1526643,0
+VGIT.US,D,20230525,000000,59.19,59.23,58.97,58.99,2161896,0
+VGIT.US,D,20230526,000000,58.9,59.0001,58.78,58.98,1375570,0
+VGIT.US,D,20230530,000000,59.12,59.355,59.08,59.35,1224292,0
+VGIT.US,D,20230531,000000,59.39,59.595,59.32,59.51,2398016,0
+VGIT.US,D,20230601,000000,59.53,59.6506,59.49,59.53,1343568,0
+VGIT.US,D,20230602,000000,59.44,59.46,59.11,59.14,1134695,0
+VGIT.US,D,20230605,000000,58.96,59.2899,58.93,59.15,2423409,0
+VGIT.US,D,20230606,000000,59.17,59.17,59.04,59.14,1440728,0
+VGIT.US,D,20230607,000000,59.11,59.14,58.83,58.88,1950218,0
+VGIT.US,D,20230608,000000,59,59.17,58.98,59.15,1090303,0
+VGIT.US,D,20230609,000000,59.01,59.03,58.92,58.96,944968,0
+VGIT.US,D,20230612,000000,59.03,59.07,58.89,59.06,1118054,0
+VGIT.US,D,20230613,000000,59.18,59.195,58.69,58.75,2160719,0
+VGIT.US,D,20230614,000000,58.89,58.94,58.56,58.74,5187501,0
+VGIT.US,D,20230615,000000,59,59.11,58.95,59.1,2215131,0
+VGIT.US,D,20230616,000000,58.86,58.95,58.735,58.88,4494188,0
+VGIT.US,D,20230620,000000,58.92,59.0881,58.92,58.98,2541109,0
+VGIT.US,D,20230621,000000,58.87,59.0591,58.81,59.01,2199334,0
+VGIT.US,D,20230622,000000,58.89,58.9699,58.756,58.8,843586,0
+VGIT.US,D,20230623,000000,59.11,59.14,58.8701,58.92,1205011,0
+VGIT.US,D,20230626,000000,58.99,59.07,58.965,59.04,1052650,0
+VGIT.US,D,20230627,000000,59.04,59.105,58.82,58.86,1470537,0
+VGIT.US,D,20230628,000000,58.94,59.05,58.85,59.04,1860809,0
+VGIT.US,D,20230629,000000,58.64,58.66,58.53,58.61,1871541,0
+VGIT.US,D,20230630,000000,58.62,58.68,58.534,58.66,1798447,0
+VGIT.US,D,20230703,000000,58.48,58.63,58.35,58.36,935862,0
+VGIT.US,D,20230705,000000,58.36,58.3899,58.13,58.19,1926770,0
+VGIT.US,D,20230706,000000,57.83,57.88,57.65,57.87,3567668,0
+VGIT.US,D,20230707,000000,57.84,58.0368,57.84,57.87,1276829,0
+VGIT.US,D,20230710,000000,57.96,58.19,57.96,58.14,1465201,0
+VGIT.US,D,20230711,000000,58.17,58.29,58.134,58.18,1871207,0
+VGIT.US,D,20230712,000000,58.52,58.6988,58.475,58.63,1798529,0
+VGIT.US,D,20230713,000000,58.89,59.06,58.8343,59.05,2043956,0
+VGIT.US,D,20230714,000000,58.92,58.955,58.7666,58.78,1014034,0
+VGIT.US,D,20230717,000000,58.83,58.9,58.76,58.86,893828,0
+VGIT.US,D,20230718,000000,59,59.05,58.87,58.89,1395380,0
+VGIT.US,D,20230719,000000,58.98,59.0358,58.88,59,14745138,0
+VGIT.US,D,20230720,000000,58.78,58.785,58.6,58.69,20730585,0
+VGIT.US,D,20230721,000000,58.74,58.78,58.68,58.7,2161776,0
+VGIT.US,D,20230724,000000,58.77,58.8065,58.55,58.58,1365839,0
+VGIT.US,D,20230725,000000,58.42,58.51,58.4,58.51,3482085,0
+VGIT.US,D,20230726,000000,58.58,58.7,58.46,58.66,1970852,0
+VGIT.US,D,20230727,000000,58.51,58.55,58.2,58.26,1906975,0
+VGIT.US,D,20230728,000000,58.38,58.475,58.34,58.43,9031096,0
+VGIT.US,D,20230731,000000,58.39,58.52,58.39,58.48,1621165,0
+VGIT.US,D,20230801,000000,58.17,58.24,58.08,58.15,1479586,0
+VGIT.US,D,20230802,000000,58.08,58.1362,57.95,58.13,2273019,0
+VGIT.US,D,20230803,000000,57.91,57.9901,57.8629,57.9,2141274,0
+VGIT.US,D,20230804,000000,58.1,58.37,58.1,58.34,3147819,0
+VGIT.US,D,20230807,000000,58.29,58.3399,58.24,58.27,1124534,0
+VGIT.US,D,20230808,000000,58.43,58.535,58.415,58.44,1376506,0
+VGIT.US,D,20230809,000000,58.46,58.53,58.41,58.43,1505439,0
+VGIT.US,D,20230810,000000,58.46,58.5353,58.16,58.17,2549011,0
+VGIT.US,D,20230811,000000,57.98,58.12,57.92,57.93,3131678,0
+VGIT.US,D,20230814,000000,57.85,57.9599,57.76,57.82,1208008,0
+VGIT.US,D,20230815,000000,57.82,57.9601,57.76,57.79,1416769,0
+VGIT.US,D,20230816,000000,57.8,57.9,57.64,57.66,5579505,0
+VGIT.US,D,20230817,000000,57.69,57.72,57.53,57.66,2072084,0
+VGIT.US,D,20230818,000000,57.73,57.855,57.71,57.76,1729934,0
+VGIT.US,D,20230821,000000,57.6,57.61,57.49,57.53,5027346,0
+VGIT.US,D,20230822,000000,57.5,57.5699,57.445,57.49,2433343,0
+VGIT.US,D,20230823,000000,57.74,57.915,57.73,57.9,2293075,0
+VGIT.US,D,20230824,000000,57.76,57.89,57.75,57.77,3180899,0
+VGIT.US,D,20230825,000000,57.69,57.8156,57.5524,57.7,1632353,0
+VGIT.US,D,20230828,000000,57.79,57.83,57.705,57.81,1264792,0
+VGIT.US,D,20230829,000000,57.74,58.17,57.72,58.15,4368512,0
+VGIT.US,D,20230830,000000,58.21,58.2386,58.11,58.13,1212841,0
+VGIT.US,D,20230831,000000,58.19,58.2854,58.15,58.26,3150528,0
+VGIT.US,D,20230901,000000,58.18,58.18,57.86,57.92,1742293,0
+VGIT.US,D,20230905,000000,57.81,57.825,57.66,57.7,1012093,0
+VGIT.US,D,20230906,000000,57.74,57.75,57.52,57.54,1301866,0
+VGIT.US,D,20230907,000000,57.66,57.73,57.61,57.72,982138,0
+VGIT.US,D,20230908,000000,57.81,57.86,57.68,57.69,830869,0
+VGIT.US,D,20230911,000000,57.64,57.69,57.61,57.66,1153697,0
+VGIT.US,D,20230912,000000,57.65,57.68,57.6,57.67,1214590,0
+VGIT.US,D,20230913,000000,57.63,57.8,57.63,57.75,1641906,0
+VGIT.US,D,20230914,000000,57.81,57.829,57.65,57.67,1495584,0
+VGIT.US,D,20230915,000000,57.6,57.64,57.53,57.57,3073079,0
+VGIT.US,D,20230918,000000,57.51,57.6,57.5,57.57,1546648,0
+VGIT.US,D,20230919,000000,57.47,57.545,57.4,57.41,1439287,0
+VGIT.US,D,20230920,000000,57.54,57.6,57.33,57.35,1855305,0
+VGIT.US,D,20230921,000000,57.15,57.205,57.12,57.17,2611595,0
+VGIT.US,D,20230922,000000,57.19,57.345,57.17,57.33,2644600,0
+VGIT.US,D,20230925,000000,57.14,57.22,57.1,57.11,2522271,0
+VGIT.US,D,20230926,000000,57.19,57.2,57.06,57.12,11222788,0
+VGIT.US,D,20230927,000000,57.19,57.21,56.84,56.93,2820259,0
+VGIT.US,D,20230928,000000,56.91,57.11,56.8247,57.11,8575089,0
+VGIT.US,D,20230929,000000,57.27,57.31,57.1,57.15,3310692,0
+VGIT.US,D,20231002,000000,56.79,56.92,56.6698,56.71,5423997,0
+VGIT.US,D,20231003,000000,56.66,56.73,56.41,56.44,3970210,0
+VGIT.US,D,20231004,000000,56.56,56.71,56.475,56.7,3016188,0
+VGIT.US,D,20231005,000000,56.83,56.83,56.73,56.82,2468235,0
+VGIT.US,D,20231006,000000,56.48,56.68,56.44,56.6,3898884,0
+VGIT.US,D,20231009,000000,56.92,57.12,56.875,57.11,1408279,0
+VGIT.US,D,20231010,000000,56.9,57.11,56.8693,57.01,3648590,0
+VGIT.US,D,20231011,000000,57.07,57.1599,56.995,57.14,2805408,0
+VGIT.US,D,20231012,000000,57.03,57.04,56.7601,56.81,1934105,0
+VGIT.US,D,20231013,000000,57.05,57.06,56.94,57,2770654,0
+VGIT.US,D,20231016,000000,56.82,56.84,56.76,56.79,1841867,0
+VGIT.US,D,20231017,000000,56.48,56.4958,56.33,56.4,9872910,0
+VGIT.US,D,20231018,000000,56.32,56.39,56.1971,56.25,11249434,0
+VGIT.US,D,20231019,000000,56.15,56.3,56.07,56.15,5852187,0
+VGIT.US,D,20231020,000000,56.31,56.465,56.31,56.42,5941495,0
+VGIT.US,D,20231023,000000,56.29,56.6,56.2419,56.57,5158906,0
+VGIT.US,D,20231024,000000,56.53,56.6052,56.43,56.59,3493491,0
+VGIT.US,D,20231025,000000,56.44,56.45,56.26,56.3,4307252,0
+VGIT.US,D,20231026,000000,56.37,56.6299,56.37,56.61,4508907,0
+VGIT.US,D,20231027,000000,56.62,56.71,56.5525,56.71,3568072,0
+VGIT.US,D,20231030,000000,56.5,56.63,56.4748,56.57,3591408,0
+VGIT.US,D,20231031,000000,56.58,56.66,56.5,56.52,2816422,0
+VGIT.US,D,20231101,000000,56.45,56.839,56.425,56.8,5161688,0
+VGIT.US,D,20231102,000000,57.07,57.117,56.905,56.96,3083172,0
+VGIT.US,D,20231103,000000,57.46,57.545,57.28,57.33,3500076,0
+VGIT.US,D,20231106,000000,57.17,57.18,57.04,57.08,2679690,0
+VGIT.US,D,20231107,000000,57.18,57.36,57.17,57.27,2038052,0
+VGIT.US,D,20231108,000000,57.26,57.41,57.25,57.37,2274689,0
+VGIT.US,D,20231109,000000,57.33,57.33,56.99,57,3284947,0
+VGIT.US,D,20231110,000000,57.16,57.17,56.98,57.01,1966271,0
+VGIT.US,D,20231113,000000,56.88,57.04,56.83,57.02,2802824,0
+VGIT.US,D,20231114,000000,57.62,57.7,57.55,57.65,3780491,0
+VGIT.US,D,20231115,000000,57.46,57.4654,57.31,57.35,2171431,0
+VGIT.US,D,20231116,000000,57.6,57.7168,57.585,57.66,5649687,0
+VGIT.US,D,20231117,000000,57.66,57.68,57.56,57.63,2253356,0
+VGIT.US,D,20231120,000000,57.58,57.7099,57.55,57.67,2206696,0
+VGIT.US,D,20231121,000000,57.76,57.8251,57.67,57.76,3559945,0
+VGIT.US,D,20231122,000000,57.8,57.83,57.635,57.73,1879419,0
+VGIT.US,D,20231124,000000,57.565,57.6,57.53,57.54,818968,0
+VGIT.US,D,20231127,000000,57.67,57.83,57.6301,57.82,2302027,0
+VGIT.US,D,20231128,000000,57.8,58.09,57.77,58.06,2844575,0
+VGIT.US,D,20231129,000000,58.24,58.36,58.18,58.28,2187204,0
+VGIT.US,D,20231130,000000,58.15,58.16,58.03,58.12,2601311,0
+VGIT.US,D,20231201,000000,57.96,58.39,57.94,58.35,4161304,0
+VGIT.US,D,20231204,000000,58.18,58.275,58.075,58.16,8298153,0
+VGIT.US,D,20231205,000000,58.3,58.465,58.274,58.42,3564520,0
+VGIT.US,D,20231206,000000,58.5,58.565,58.425,58.54,2459343,0
+VGIT.US,D,20231207,000000,58.48,58.61,58.46,58.5,4953206,0
+VGIT.US,D,20231208,000000,58.25,58.3,58.12,58.2,3997643,0
+VGIT.US,D,20231211,000000,58.11,58.22,58.04,58.2,2424390,0
+VGIT.US,D,20231212,000000,58.21,58.315,58.165,58.3,2374909,0
+VGIT.US,D,20231213,000000,58.41,59.02,58.37,58.97,3365517,0
+VGIT.US,D,20231214,000000,59.18,59.38,59.17,59.27,2509717,0
+VGIT.US,D,20231215,000000,59.19,59.29,59.155,59.21,2314990,0
+VGIT.US,D,20231218,000000,59.17,59.17,59.09,59.13,1949566,0
+VGIT.US,D,20231219,000000,59.18,59.26,59.16,59.19,2697487,0
+VGIT.US,D,20231220,000000,59.31,59.43,59.224,59.4,2720784,0
+VGIT.US,D,20231221,000000,59.53,59.56,59.33,59.39,2845638,0
+VGIT.US,D,20231222,000000,59.3,59.3,59.1447,59.21,2052192,0
+VGIT.US,D,20231226,000000,59.17,59.25,59.16,59.21,2040535,0
+VGIT.US,D,20231227,000000,59.35,59.52,59.32,59.51,2006209,0
+VGIT.US,D,20231228,000000,59.43,59.49,59.33,59.37,1949951,0
+VGIT.US,D,20231229,000000,59.27,59.41,59.26,59.32,2242213,0
+VGIT.US,D,20240102,000000,59.12,59.2052,59.11,59.13,2791312,0
+VGIT.US,D,20240103,000000,58.99,59.265,58.95,59.25,3832416,0
+VGIT.US,D,20240104,000000,59.01,59.075,58.97,59.02,2113956,0
+VGIT.US,D,20240105,000000,58.87,59.17,58.8308,58.89,2651455,0
+VGIT.US,D,20240108,000000,58.94,59.175,58.915,59.02,3048981,0
+VGIT.US,D,20240109,000000,58.99,59.08,58.99,59.04,2917164,0
+VGIT.US,D,20240110,000000,59.12,59.145,58.97,58.98,2764217,0
+VGIT.US,D,20240111,000000,59.07,59.28,59.0297,59.26,2269134,0
+VGIT.US,D,20240112,000000,59.42,59.5299,59.33,59.41,2402654,0
+VGIT.US,D,20240116,000000,59.27,59.325,59.04,59.12,2933386,0
+VGIT.US,D,20240117,000000,58.94,59.01,58.835,58.91,2243135,0
+VGIT.US,D,20240118,000000,58.92,58.945,58.815,58.86,2057732,0
+VGIT.US,D,20240119,000000,58.77,58.83,58.67,58.83,4208327,0
+VGIT.US,D,20240122,000000,58.96,59.0156,58.92,58.96,4295366,0
+VGIT.US,D,20240123,000000,58.88,58.89,58.83,58.88,1893173,0
+VGIT.US,D,20240124,000000,59.04,59.04,58.745,58.77,2263361,0
+VGIT.US,D,20240125,000000,58.91,58.98,58.858,58.97,1367744,0
+VGIT.US,D,20240126,000000,58.92,58.92,58.82,58.89,1314028,0
+VGIT.US,D,20240129,000000,59.01,59.13,58.97,59.11,1480619,0
+VGIT.US,D,20240130,000000,59.16,59.18,58.96,59.1,1917039,0
+VGIT.US,D,20240131,000000,59.32,59.49,59.26,59.48,2506179,0
+VGIT.US,D,20240201,000000,59.47,59.6674,59.35,59.52,1848828,0
+VGIT.US,D,20240202,000000,59.05,59.12,58.89,58.98,2107039,0
+VGIT.US,D,20240205,000000,58.71,58.745,58.55,58.58,1767189,0
+VGIT.US,D,20240206,000000,58.65,58.87,58.635,58.84,1495885,0
+VGIT.US,D,20240207,000000,58.76,58.925,58.745,58.76,1842822,0
+VGIT.US,D,20240208,000000,58.68,58.71,58.6,58.63,1168953,0
+VGIT.US,D,20240209,000000,58.52,58.59,58.5139,58.56,1753622,0
+VGIT.US,D,20240212,000000,58.61,58.6599,58.53,58.6,1210520,0
+VGIT.US,D,20240213,000000,58.27,58.3003,58.09,58.1,5144131,0
+VGIT.US,D,20240214,000000,58.17,58.355,58.17,58.28,2425252,0
+VGIT.US,D,20240215,000000,58.48,58.51,58.35,58.42,3176246,0
+VGIT.US,D,20240216,000000,58.15,58.23,58.12,58.22,3422204,0
+VGIT.US,D,20240220,000000,58.33,58.4,58.3,58.32,15107104,0
+VGIT.US,D,20240221,000000,58.34,58.36,58.15,58.17,10393977,0
+VGIT.US,D,20240222,000000,58.14,58.24,58.0782,58.15,13688855,0
+VGIT.US,D,20240223,000000,58.15,58.33,58.145,58.3,12731625,0
+VGIT.US,D,20240226,000000,58.29,58.29,58.14,58.23,12987552,0
+VGIT.US,D,20240227,000000,58.19,58.2565,58.125,58.16,5096118,0
+VGIT.US,D,20240228,000000,58.22,58.32,58.2,58.31,5265146,0
+VGIT.US,D,20240229,000000,58.35,58.5,58.34,58.41,3794438,0
+VGIT.US,D,20240301,000000,58.22,58.5099,58.1313,58.48,4118878,0
+VGIT.US,D,20240304,000000,58.34,58.425,58.33,58.38,2453100,0
+VGIT.US,D,20240305,000000,58.56,58.6625,58.5,58.59,2324982,0
+VGIT.US,D,20240306,000000,58.68,58.775,58.64,58.66,2329344,0
+VGIT.US,D,20240307,000000,58.77,58.79,58.67,58.78,2231223,0
+VGIT.US,D,20240308,000000,58.89,58.9086,58.8,58.84,2173387,0
+VGIT.US,D,20240311,000000,58.82,58.82,58.72,58.76,2013447,0
+VGIT.US,D,20240312,000000,58.66,58.66,58.54,58.59,1921623,0
+VGIT.US,D,20240313,000000,58.53,58.58,58.48,58.49,1971112,0
+VGIT.US,D,20240314,000000,58.34,58.34,58.19,58.21,1758695,0
+VGIT.US,D,20240315,000000,58.15,58.19,58.11,58.13,1616935,0
+VGIT.US,D,20240318,000000,58.09,58.125,58.02,58.07,1391789,0
+VGIT.US,D,20240319,000000,58.17,58.245,58.14,58.19,2437948,0
+VGIT.US,D,20240320,000000,58.23,58.43,58.19,58.33,2970747,0
+VGIT.US,D,20240321,000000,58.41,58.44,58.315,58.35,1380975,0
+VGIT.US,D,20240322,000000,58.55,58.55,58.5,58.53,1763867,0
+VGIT.US,D,20240325,000000,58.49,58.4996,58.41,58.44,1278656,0
+VGIT.US,D,20240326,000000,58.4,58.5,58.36,58.49,1278825,0
+VGIT.US,D,20240327,000000,58.55,58.66,58.54,58.64,1311438,0
+VGIT.US,D,20240328,000000,58.53,58.61,58.5015,58.55,1377121,0
+VGIT.US,D,20240401,000000,58.25,58.26,58,58.04,3232399,0
+VGIT.US,D,20240402,000000,57.9,58.01,57.865,58.01,2032465,0
+VGIT.US,D,20240403,000000,57.85,58.06,57.81,58.05,2147718,0
+VGIT.US,D,20240404,000000,58.12,58.2,58.01,58.2,1530591,0
+VGIT.US,D,20240405,000000,57.97,58.08,57.9,57.9,1775182,0
+VGIT.US,D,20240408,000000,57.83,57.87,57.76,57.81,2234794,0
+VGIT.US,D,20240409,000000,57.92,58,57.92,57.97,1443861,0
+VGIT.US,D,20240410,000000,57.54,57.57,57.31,57.34,2990097,0
+VGIT.US,D,20240411,000000,57.46,57.47,57.29,57.36,2275135,0
+VGIT.US,D,20240412,000000,57.55,57.63,57.505,57.53,1954711,0
+VGIT.US,D,20240415,000000,57.25,57.31,57.12,57.31,1941580,0
+VGIT.US,D,20240416,000000,57.15,57.23,57.06,57.16,2242650,0
+VGIT.US,D,20240417,000000,57.28,57.42,57.225,57.39,1637413,0
+VGIT.US,D,20240418,000000,57.34,57.35,57.19,57.24,1716829,0
+VGIT.US,D,20240419,000000,57.33,57.33,57.24,57.28,1644104,0
+VGIT.US,D,20240422,000000,57.23,57.335,57.227,57.3,1280549,0
+VGIT.US,D,20240423,000000,57.25,57.466,57.219,57.39,1402627,0
+VGIT.US,D,20240424,000000,57.3,57.31,57.2125,57.3,1241367,0
+VGIT.US,D,20240425,000000,57.05,57.17,57.04,57.14,1698172,0
+VGIT.US,D,20240426,000000,57.22,57.29,57.2,57.22,1286537,0
+VGIT.US,D,20240429,000000,57.32,57.39,57.2835,57.37,1817269,0
+VGIT.US,D,20240430,000000,57.22,57.2738,57.15,57.19,1512657,0
+VGIT.US,D,20240501,000000,57.115,57.34,57.03,57.18,2118884,0
+VGIT.US,D,20240502,000000,57.21,57.44,57.19,57.41,1678327,0
+VGIT.US,D,20240503,000000,57.72,57.75,57.555,57.66,1563880,0
+VGIT.US,D,20240506,000000,57.67,57.72,57.6342,57.69,1850925,0
+VGIT.US,D,20240507,000000,57.79,57.85,57.72,57.75,2076808,0
+VGIT.US,D,20240508,000000,57.69,57.7157,57.65,57.67,2195950,0
+VGIT.US,D,20240509,000000,57.68,57.8151,57.66,57.79,1942286,0
+VGIT.US,D,20240510,000000,57.71,57.72,57.64,57.66,3871061,0
+VGIT.US,D,20240513,000000,57.76,57.76,57.69,57.69,2247278,0
+VGIT.US,D,20240514,000000,57.78,57.84,57.75,57.83,2644248,0
+VGIT.US,D,20240515,000000,58.07,58.16,58.005,58.13,2951053,0
+VGIT.US,D,20240516,000000,58.13,58.13,58.02,58.04,2391429,0
+VGIT.US,D,20240517,000000,57.99,58.02,57.92,57.93,2574852,0
+VGIT.US,D,20240520,000000,57.87,57.9,57.85,57.87,2393279,0
+VGIT.US,D,20240521,000000,57.98,57.995,57.94,57.97,2289124,0
+VGIT.US,D,20240522,000000,57.86,57.94,57.86,57.89,2576011,0
+VGIT.US,D,20240523,000000,57.91,57.91,57.68,57.75,2898114,0
+VGIT.US,D,20240524,000000,57.7,57.78,57.6858,57.78,3065276,0
+VGIT.US,D,20240528,000000,57.83,57.85,57.575,57.59,2371544,0
+VGIT.US,D,20240529,000000,57.51,57.515,57.35,57.43,2737326,0
+VGIT.US,D,20240530,000000,57.55,57.63,57.54,57.62,2565695,0
+VGIT.US,D,20240531,000000,57.73,57.83,57.72,57.83,2508593,0
+VGIT.US,D,20240603,000000,57.68,57.9,57.68,57.88,3783007,0
+VGIT.US,D,20240604,000000,58.01,58.15,58,58.1,2724577,0
+VGIT.US,D,20240605,000000,58.14,58.25,58.03,58.24,2026088,0
+VGIT.US,D,20240606,000000,58.19,58.28,58.18,58.24,2235425,0
+VGIT.US,D,20240607,000000,57.92,57.92,57.81,57.82,2089638,0
+VGIT.US,D,20240610,000000,57.77,57.79,57.72,57.77,2399113,0
+VGIT.US,D,20240611,000000,57.83,57.97,57.8,57.96,2287775,0
+VGIT.US,D,20240612,000000,58.36,58.45,58.18,58.19,2500187,0
+VGIT.US,D,20240613,000000,58.38,58.53,58.3385,58.46,2785517,0
+VGIT.US,D,20240614,000000,58.51,58.566,58.48,58.53,2202168,0
+VGIT.US,D,20240617,000000,58.34,58.36,58.29,58.33,1341485,0
+VGIT.US,D,20240618,000000,58.42,58.58,58.4,58.52,2183098,0
+VGIT.US,D,20240620,000000,58.33,58.44,58.31,58.43,2095938,0
+VGIT.US,D,20240621,000000,58.51,58.56,58.38,58.45,3157557,0
+VGIT.US,D,20240624,000000,58.44,58.47,58.384,58.47,1268149,0
+VGIT.US,D,20240625,000000,58.43,58.5,58.41,58.48,1857900,0
+VGIT.US,D,20240626,000000,58.29,58.32,58.2445,58.27,1334468,0
+VGIT.US,D,20240627,000000,58.35,58.405,58.34,58.36,1098046,0
+VGIT.US,D,20240628,000000,58.48,58.5,58.22,58.23,1339379,0
+VGIT.US,D,20240701,000000,57.83,57.95,57.74,57.8,2708570,0
+VGIT.US,D,20240702,000000,57.88,57.98,57.88,57.93,1726480,0
+VGIT.US,D,20240703,000000,58.01,58.2157,57.9889,58.18,1090615,0
+VGIT.US,D,20240705,000000,58.37,58.4665,58.31,58.44,1373107,0
+VGIT.US,D,20240708,000000,58.41,58.46,58.36,58.43,1274553,0
+VGIT.US,D,20240709,000000,58.37,58.43,58.3,58.39,1177027,0
+VGIT.US,D,20240710,000000,58.43,58.46,58.38,58.42,1382732,0
+VGIT.US,D,20240711,000000,58.74,58.82,58.71,58.72,1598053,0
+VGIT.US,D,20240712,000000,58.76,58.84,58.726,58.84,1262345,0
+VGIT.US,D,20240715,000000,58.78,58.835,58.72,58.76,1485262,0
+VGIT.US,D,20240716,000000,58.79,58.9,58.76,58.9,1473885,0
+VGIT.US,D,20240717,000000,58.83,58.95,58.79,58.92,2026905,0
+VGIT.US,D,20240718,000000,58.85,58.935,58.8,58.82,1996362,0
+VGIT.US,D,20240719,000000,58.715,58.75,58.6802,58.71,962857,0
+VGIT.US,D,20240722,000000,58.72,58.76,58.6,58.68,1242086,0
+VGIT.US,D,20240723,000000,58.72,58.78,58.7,58.72,1219367,0
+VGIT.US,D,20240724,000000,58.83,58.8856,58.68,58.68,1784708,0
+VGIT.US,D,20240725,000000,58.74,58.885,58.71,58.76,1743523,0
+VGIT.US,D,20240726,000000,58.94,58.97,58.885,58.96,1167550,0
+VGIT.US,D,20240729,000000,59.03,59.04,58.9545,59.01,1240764,0
+VGIT.US,D,20240730,000000,59.04,59.1301,58.97,59.09,1645150,0
+VGIT.US,D,20240731,000000,59.2,59.42,59.0999,59.42,2008933,0
+VGIT.US,D,20240801,000000,59.31,59.4999,59.31,59.45,2014100,0
+VGIT.US,D,20240802,000000,59.9,60.1699,59.8799,60.14,2626457,0
+VGIT.US,D,20240805,000000,60.48,60.5473,59.9898,60.14,2568489,0
+VGIT.US,D,20240806,000000,60.04,60.05,59.74,59.79,2436098,0
+VGIT.US,D,20240807,000000,59.68,59.7256,59.57,59.66,2189588,0
+VGIT.US,D,20240808,000000,59.48,59.57,59.45,59.55,1627179,0
+VGIT.US,D,20240809,000000,59.75,59.75,59.63,59.67,1780262,0
+VGIT.US,D,20240812,000000,59.62,59.825,59.6,59.8,2171475,0
+VGIT.US,D,20240813,000000,59.98,60,59.92,60,1817889,0
+VGIT.US,D,20240814,000000,59.97,60.1,59.955,60.03,2402683,0
+VGIT.US,D,20240815,000000,59.67,59.75,59.632,59.72,2358886,0
+VGIT.US,D,20240816,000000,59.81,59.83,59.6917,59.81,1290318,0
+VGIT.US,D,20240819,000000,59.79,59.91,59.785,59.84,1561994,0
+VGIT.US,D,20240820,000000,59.97,60.03,59.9248,60.03,2755586,0
+VGIT.US,D,20240821,000000,60.09,60.2458,59.985,60.15,1694337,0
+VGIT.US,D,20240822,000000,60.03,60.04,59.885,59.93,1365432,0
+VGIT.US,D,20240823,000000,60.03,60.2,59.97,60.17,1394712,0
+VGIT.US,D,20240826,000000,60.25,60.25,60.11,60.11,1035304,0
+VGIT.US,D,20240827,000000,60.02,60.16,60.015,60.14,1267987,0
+VGIT.US,D,20240828,000000,60.14,60.1865,60.1,60.12,2237258,0
+VGIT.US,D,20240829,000000,60.04,60.075,59.99,60.06,2887898,0
+VGIT.US,D,20240830,000000,60.05,60.1,59.92,59.94,1842789,0
+VGIT.US,D,20240903,000000,59.97,60.05,59.915,60,1712454,0
+VGIT.US,D,20240904,000000,60.05,60.28,60.05,60.27,1828562,0
+VGIT.US,D,20240905,000000,60.39,60.41,60.22,60.34,5938092,0
+VGIT.US,D,20240906,000000,60.4,60.655,60.27,60.48,2176184,0
+VGIT.US,D,20240909,000000,60.44,60.545,60.39,60.51,1766169,0
+VGIT.US,D,20240910,000000,60.51,60.7299,60.5,60.71,2586419,0
+VGIT.US,D,20240911,000000,60.59,60.795,60.56,60.64,3817982,0
+VGIT.US,D,20240912,000000,60.62,60.675,60.51,60.59,4638095,0
+VGIT.US,D,20240913,000000,60.75,60.76,60.655,60.71,3176572,0
+VGIT.US,D,20240916,000000,60.76,60.82,60.705,60.8,3288814,0
+VGIT.US,D,20240917,000000,60.76,60.775,60.675,60.71,1892032,0
+VGIT.US,D,20240918,000000,60.63,60.795,60.545,60.57,1705449,0
+VGIT.US,D,20240919,000000,60.48,60.57,60.46,60.56,2770866,0
+VGIT.US,D,20240920,000000,60.5,60.625,60.4336,60.57,5692562,0
+VGIT.US,D,20240923,000000,60.5,60.5853,60.39,60.54,2391652,0
+VGIT.US,D,20240924,000000,60.45,60.635,60.4201,60.63,1570510,0
+VGIT.US,D,20240925,000000,60.56,60.56,60.46,60.46,1787357,0
+VGIT.US,D,20240926,000000,60.48,60.5,60.345,60.39,1907836,0
+VGIT.US,D,20240927,000000,60.5,60.6,60.465,60.59,1617602,0
+VGIT.US,D,20240930,000000,60.54,60.54,60.36,60.42,4732091,0
+VGIT.US,D,20241001,000000,60.39,60.525,60.36,60.4,3022667,0
+VGIT.US,D,20241002,000000,60.24,60.3275,60.2,60.3,2568610,0
+VGIT.US,D,20241003,000000,60.19,60.2051,60.0625,60.1,3736295,0
+VGIT.US,D,20241004,000000,59.68,59.7682,59.575,59.61,2205236,0
+VGIT.US,D,20241007,000000,59.41,59.5,59.405,59.44,2687259,0
+VGIT.US,D,20241008,000000,59.4,59.49,59.375,59.49,2246934,0
+VGIT.US,D,20241009,000000,59.4,59.4299,59.315,59.34,6865161,0
+VGIT.US,D,20241010,000000,59.35,59.395,59.2195,59.37,9866802,0
+VGIT.US,D,20241011,000000,59.37,59.45,59.32,59.4,1709181,0
+VGIT.US,D,20241014,000000,59.24,59.33,59.2102,59.31,1065386,0
+VGIT.US,D,20241015,000000,59.49,59.53,59.455,59.51,1604720,0
+VGIT.US,D,20241016,000000,59.6,59.62,59.54,59.57,1410436,0
+VGIT.US,D,20241017,000000,59.395,59.4199,59.34,59.38,2872926,0
+VGIT.US,D,20241018,000000,59.47,59.495,59.43,59.45,2810834,0
+VGIT.US,D,20241021,000000,59.31,59.325,59.15,59.17,1640519,0
+VGIT.US,D,20241022,000000,59.21,59.225,59.0749,59.12,2811359,0
+VGIT.US,D,20241023,000000,58.99,59.04,58.9429,59.01,2907867,0
+VGIT.US,D,20241024,000000,59.04,59.1499,59.0001,59.08,2266136,0
+VGIT.US,D,20241025,000000,59.17,59.18,58.96,59,1377611,0
+VGIT.US,D,20241028,000000,58.99,59.01,58.815,58.89,1616628,0
+VGIT.US,D,20241029,000000,58.73,58.94,58.71,58.93,2449424,0
+VGIT.US,D,20241030,000000,58.99,59.08,58.8,58.83,4944720,0
+VGIT.US,D,20241031,000000,58.75,58.86,58.6441,58.8,2990099,0
+VGIT.US,D,20241101,000000,58.68,58.74,58.4,58.42,1915778,0
+VGIT.US,D,20241104,000000,58.69,58.73,58.53,58.61,1861772,0
+VGIT.US,D,20241105,000000,58.57,58.6399,58.4,58.6,5830980,0
+VGIT.US,D,20241106,000000,58.16,58.3555,58.15,58.25,2965902,0
+VGIT.US,D,20241107,000000,58.41,58.62,58.39,58.58,1829522,0
+VGIT.US,D,20241108,000000,58.61,58.72,58.535,58.59,7186276,0
+VGIT.US,D,20241111,000000,58.44,58.47,58.4,58.46,1520714,0
+VGIT.US,D,20241112,000000,58.32,58.3873,58.1849,58.23,2000498,0
+VGIT.US,D,20241113,000000,58.45,58.45,58.21,58.27,2361669,0
+VGIT.US,D,20241114,000000,58.33,58.4,58.16,58.21,2311342,0
+VGIT.US,D,20241115,000000,58.15,58.3999,58.065,58.29,2154802,0
+VGIT.US,D,20241118,000000,58.28,58.389,58.2247,58.37,1233749,0
+VGIT.US,D,20241119,000000,58.48,58.51,58.43,58.44,3387492,0
+VGIT.US,D,20241120,000000,58.33,58.455,58.33,58.38,2364176,0
+VGIT.US,D,20241121,000000,58.4,58.489,58.3,58.34,1864816,0
+VGIT.US,D,20241122,000000,58.4,58.41,58.3301,58.35,3188064,0
+VGIT.US,D,20241125,000000,58.72,58.76,58.6225,58.75,2768985,0
+VGIT.US,D,20241126,000000,58.69,58.7,58.605,58.69,2290221,0
+VGIT.US,D,20241127,000000,58.86,58.925,58.79,58.85,1597454,0
+VGIT.US,D,20241129,000000,59.01,59.04,58.96,59.03,959040,0
+VGIT.US,D,20241202,000000,58.73,58.8852,58.66,58.83,2637993,0
+VGIT.US,D,20241203,000000,58.88,58.9075,58.73,58.75,2499231,0
+VGIT.US,D,20241204,000000,58.67,58.92,58.65,58.91,2990970,0
+VGIT.US,D,20241205,000000,58.79,58.91,58.78,58.9,3337571,0
+VGIT.US,D,20241206,000000,59.08,59.1,58.96,59.04,2191186,0
+VGIT.US,D,20241209,000000,58.99,59,58.91,58.92,2304742,0
+VGIT.US,D,20241210,000000,58.83,58.87,58.79,58.83,1856696,0
+VGIT.US,D,20241211,000000,58.93,58.9668,58.73,58.74,2128025,0
+VGIT.US,D,20241212,000000,58.71,58.7497,58.59,58.61,3933841,0
+VGIT.US,D,20241213,000000,58.55,58.56,58.41,58.43,1701767,0
+VGIT.US,D,20241216,000000,58.49,58.5168,58.41,58.45,1751616,0
+VGIT.US,D,20241217,000000,58.42,58.5,58.4198,58.44,5911912,0
+VGIT.US,D,20241218,000000,58.45,58.509,58.055,58.08,3675745,0
+VGIT.US,D,20241219,000000,58.04,58.075,57.935,58,3344432,0
+VGIT.US,D,20241220,000000,58.22,58.2587,58.12,58.15,3891598,0
+VGIT.US,D,20241223,000000,58.09,58.12,57.95,57.97,3306800,0
+VGIT.US,D,20241224,000000,57.7,57.81,57.7,57.81,1441650,0
+VGIT.US,D,20241226,000000,57.68,57.86,57.68,57.85,2608415,0
+VGIT.US,D,20241227,000000,57.84,57.9,57.77,57.78,2871011,0
+VGIT.US,D,20241230,000000,57.97,58.04,57.97,58.02,4254380,0
+VGIT.US,D,20241231,000000,58.09,58.12,57.9427,58,2890416,0
+VGIT.US,D,20250102,000000,58.05,58.1158,57.9225,58.01,3199539,0
+VGIT.US,D,20250103,000000,58.05,58.08,57.92,57.95,4397080,0
+VGIT.US,D,20250106,000000,57.9,57.94,57.83,57.93,2439858,0
+VGIT.US,D,20250107,000000,57.88,57.91,57.72,57.76,2240846,0
+VGIT.US,D,20250108,000000,57.73,57.85,57.725,57.84,1911734,0
+VGIT.US,D,20250110,000000,57.65,57.675,57.47,57.51,4212247,0
+VGIT.US,D,20250113,000000,57.49,57.505,57.4,57.44,3814256,0
+VGIT.US,D,20250114,000000,57.48,57.52,57.43,57.47,3060444,0
+VGIT.US,D,20250115,000000,57.87,57.915,57.81,57.89,2688741,0
+VGIT.US,D,20250116,000000,57.86,58.08,57.81,58.03,4028364,0
+VGIT.US,D,20250117,000000,58.06,58.076,57.981,58.01,2344867,0
+VGIT.US,D,20250121,000000,58.14,58.1401,58.0501,58.13,2949028,0
+VGIT.US,D,20250122,000000,58.11,58.11,57.9781,58.02,4416455,0
+VGIT.US,D,20250123,000000,57.87,57.98,57.87,57.94,2626649,0
+VGIT.US,D,20250124,000000,57.97,58.11,57.945,58.06,2110793,0
+VGIT.US,D,20250127,000000,58.3,58.34,58.204,58.31,2274628,0
+VGIT.US,D,20250128,000000,58.22,58.33,58.19,58.32,2001225,0
+VGIT.US,D,20250129,000000,58.36,58.38,58.15,58.26,1629163,0
+VGIT.US,D,20250130,000000,58.34,58.406,58.3144,58.35,1990973,0
+VGIT.US,D,20250131,000000,58.37,58.425,58.2201,58.33,2159200,0
+VGIT.US,D,20250203,000000,58.19,58.319,58.0501,58.13,2505233,0
+VGIT.US,D,20250204,000000,58.06,58.2299,58.045,58.21,2457666,0
+VGIT.US,D,20250205,000000,58.36,58.5,58.35,58.42,2643450,0
+VGIT.US,D,20250206,000000,58.38,58.4183,58.315,58.37,3289347,0
+VGIT.US,D,20250207,000000,58.23,58.265,58.1517,58.22,2954253,0
+VGIT.US,D,20250210,000000,58.27,58.32,58.2,58.22,4133312,0
+VGIT.US,D,20250211,000000,58.14,58.17,58.1001,58.15,3094792,0
+VGIT.US,D,20250212,000000,57.85,57.88,57.79,57.86,2021199,0
+VGIT.US,D,20250213,000000,58.0498,58.155,58.04,58.11,1612764,0
+VGIT.US,D,20250214,000000,58.33,58.3884,58.29,58.29,1262346,0
+VGIT.US,D,20250218,000000,58.2,58.2377,58.109,58.12,1908312,0
+VGIT.US,D,20250219,000000,58.11,58.2199,58.1,58.21,2635766,0
+VGIT.US,D,20250220,000000,58.26,58.32,58.2599,58.29,2389746,0
+VGIT.US,D,20250221,000000,58.32,58.56,58.3199,58.53,3110607,0
+VGIT.US,D,20250224,000000,58.47,58.635,58.46,58.61,1521483,0
+VGIT.US,D,20250225,000000,58.86,58.955,58.83,58.93,4037970,0
+VGIT.US,D,20250226,000000,58.91,59.07,58.845,59.04,3458090,0
+VGIT.US,D,20250227,000000,58.91,59.03,58.89,59.03,2383172,0
+VGIT.US,D,20250228,000000,59.15,59.275,59.07,59.25,5322258,0
+VGIT.US,D,20250303,000000,58.95,59.25,58.92,59.22,2737915,0
+VGIT.US,D,20250304,000000,59.31,59.44,59.07,59.14,3282688,0
+VGIT.US,D,20250305,000000,59.18,59.2168,58.9,58.91,7779478,0
+VGIT.US,D,20250306,000000,58.9,58.99,58.7635,58.92,2702445,0
+VGIT.US,D,20250307,000000,59.13,59.1599,58.81,58.88,2612990,0
+VGIT.US,D,20250310,000000,59.11,59.24,59.075,59.18,11351750,0
+VGIT.US,D,20250311,000000,59.18,59.3,58.99,59.04,8822370,0
+VGIT.US,D,20250312,000000,58.915,59.02,58.89,58.92,8672872,0
+VGIT.US,D,20250313,000000,58.87,59.115,58.82,59.09,13341177,0
+VGIT.US,D,20250314,000000,59,59.0199,58.91,58.92,2796158,0
+VGIT.US,D,20250317,000000,58.98,59.0599,58.89,58.92,2195024,0
+VGIT.US,D,20250318,000000,58.88,59.05,58.88,58.98,1781418,0
+VGIT.US,D,20250319,000000,58.92,59.1458,58.8601,59.13,2059937,0
+VGIT.US,D,20250320,000000,59.33,59.3499,59.135,59.19,1294320,0
+VGIT.US,D,20250321,000000,59.28,59.325,59.18,59.19,1603612,0
+VGIT.US,D,20250324,000000,59.09,59.09,58.94,58.94,2409100,0
+VGIT.US,D,20250325,000000,58.97,59.08,58.9644,59.04,2864684,0
+VGIT.US,D,20250326,000000,58.98,59.0199,58.91,58.97,3168541,0
+VGIT.US,D,20250327,000000,58.95,59,58.9101,58.96,2590958,0
+VGIT.US,D,20250328,000000,59.15,59.33,59.132,59.3,1940118,0
+VGIT.US,D,20250331,000000,59.46,59.485,59.285,59.4,2896147,0
+VGIT.US,D,20250401,000000,59.27,59.43,59.27,59.33,3642449,0
+VGIT.US,D,20250402,000000,59.47,59.4797,59.15,59.27,1978324,0
+VGIT.US,D,20250403,000000,59.81,59.93,59.72,59.81,4306547,0
+VGIT.US,D,20250404,000000,60.21,60.36,59.885,59.9,6485611,0
+VGIT.US,D,20250407,000000,59.94,60.0182,59.37,59.47,10466526,0
+VGIT.US,D,20250408,000000,59.2,59.549,59.2,59.33,16281162,0
+VGIT.US,D,20250409,000000,59.06,59.2,58.67,59.07,10769471,0
+VGIT.US,D,20250410,000000,59.11,59.2404,58.92,58.95,6473778,0
+VGIT.US,D,20250411,000000,58.73,58.7764,58.4221,58.66,6554611,0
+VGIT.US,D,20250414,000000,58.85,59.08,58.825,59.04,3500506,0
+VGIT.US,D,20250415,000000,59.05,59.26,59.05,59.14,6416964,0
+VGIT.US,D,20250416,000000,59.23,59.41,59.155,59.36,2516501,0
+VGIT.US,D,20250417,000000,59.35,59.405,59.24,59.29,2186186,0
+VGIT.US,D,20250421,000000,59.22,59.38,59.1401,59.15,2934633,0
+VGIT.US,D,20250422,000000,59.22,59.24,59.125,59.13,3225820,0
+VGIT.US,D,20250423,000000,59.4,59.475,59.07,59.12,4258199,0
+VGIT.US,D,20250424,000000,59.28,59.3599,59.2401,59.35,1966019,0
+VGIT.US,D,20250425,000000,59.43,59.5258,59.3751,59.5,1565896,0
+VGIT.US,D,20250428,000000,59.46,59.7185,59.46,59.69,1749172,0
+VGIT.US,D,20250429,000000,59.68,59.84,59.6717,59.83,2156466,0
+VGIT.US,D,20250430,000000,59.84,59.985,59.83,59.97,3746500,0
+VGIT.US,D,20250501,000000,59.84,59.85,59.4645,59.54,3169390,0
+VGIT.US,D,20250502,000000,59.34,59.3982,59.165,59.25,3145722,0
+VGIT.US,D,20250505,000000,59.26,59.2668,59.1076,59.19,2132103,0
+VGIT.US,D,20250506,000000,59.23,59.32,59.18,59.32,1420966,0
+VGIT.US,D,20250507,000000,59.33,59.46,59.3101,59.4,4525841,0
+VGIT.US,D,20250508,000000,59.36,59.36,59.0337,59.06,1853298,0
+VGIT.US,D,20250509,000000,59.15,59.2299,59.08,59.09,1779245,0
+VGIT.US,D,20250512,000000,58.78,58.89,58.77,58.78,2660099,0
+VGIT.US,D,20250513,000000,58.87,58.885,58.7146,58.77,4547550,0
+VGIT.US,D,20250514,000000,58.76,58.79,58.595,58.63,3241901,0
+VGIT.US,D,20250515,000000,58.81,58.92,58.76,58.89,3764070,0
+VGIT.US,D,20250516,000000,59.06,59.075,58.9,58.91,1439768,0
+VGIT.US,D,20250519,000000,58.735,58.93,58.725,58.93,3024152,0
+VGIT.US,D,20250520,000000,58.85,58.93,58.78,58.9,1605098,0
+VGIT.US,D,20250521,000000,58.76,58.8,58.62,58.68,6888158,0
+VGIT.US,D,20250522,000000,58.72,58.83,58.66,58.81,3610453,0
+VGIT.US,D,20250523,000000,59.03,59.03,58.88,58.93,2098227,0
+VGIT.US,D,20250527,000000,58.99,59.1001,58.95,59.07,1916584,0
+VGIT.US,D,20250528,000000,58.98,59.0101,58.91,58.96,1706886,0
+VGIT.US,D,20250529,000000,59.06,59.17,59.05,59.13,2576089,0
+VGIT.US,D,20250530,000000,59.17,59.3,59.145,59.29,2422598,0
+VGIT.US,D,20250602,000000,58.98,59.06,58.89,58.96,4649714,0
+VGIT.US,D,20250603,000000,59,59.05,58.87,58.91,2233355,0
+VGIT.US,D,20250604,000000,59.06,59.2314,59.025,59.19,2668588,0
+VGIT.US,D,20250605,000000,59.18,59.24,59.02,59.05,1851091,0
+VGIT.US,D,20250606,000000,58.81,58.835,58.68,58.71,1947138,0
+VGIT.US,D,20250609,000000,58.73,58.84,58.72,58.79,1739704,0
+VGIT.US,D,20250610,000000,58.9,58.92,58.8101,58.85,2150527,0
+VGIT.US,D,20250611,000000,58.97,59.06,58.92,59.04,2643970,0
+VGIT.US,D,20250612,000000,59.2,59.22,59.1335,59.21,2860194,0
+VGIT.US,D,20250613,000000,59.13,59.1484,58.9638,59.07,1674929,0
+VGIT.US,D,20250616,000000,59.04,59.1155,58.98,58.99,2327796,0
+VGIT.US,D,20250617,000000,59.09,59.18,59.015,59.15,1918070,0
+VGIT.US,D,20250618,000000,59.22,59.33,59.13,59.18,1540108,0
+VGIT.US,D,20250620,000000,59.12,59.3,59.11,59.25,1384910,0
+VGIT.US,D,20250623,000000,59.35,59.5369,59.3302,59.41,1462763,0
+VGIT.US,D,20250624,000000,59.39,59.57,59.3613,59.56,1677710,0
+VGIT.US,D,20250625,000000,59.49,59.61,59.4449,59.6,5215120,0
+VGIT.US,D,20250626,000000,59.69,59.757,59.63,59.75,3020158,0
+VGIT.US,D,20250627,000000,59.64,59.7667,59.6241,59.65,2208038,0
+VGIT.US,D,20250630,000000,59.75,59.8167,59.68,59.81,2868974,0
+VGIT.US,D,20250701,000000,59.57,59.61,59.43,59.49,2156785,0
+VGIT.US,D,20250702,000000,59.41,59.4699,59.37,59.41,1547028,0
+VGIT.US,D,20250703,000000,59.27,59.309,59.202,59.25,1547645,0
+VGIT.US,D,20250707,000000,59.21,59.23,59.1401,59.17,2053698,0
+VGIT.US,D,20250708,000000,59.08,59.12,59.06,59.11,1435222,0
+VGIT.US,D,20250709,000000,59.18,59.32,59.17,59.32,1634548,0
+VGIT.US,D,20250710,000000,59.29,59.3,59.21,59.29,3364445,0
+VGIT.US,D,20250711,000000,59.18,59.1867,59.11,59.15,1217931,0
+VGIT.US,D,20250714,000000,59.15,59.209,59.0937,59.15,1454535,0
+VGIT.US,D,20250715,000000,59.18,59.18,58.95,58.97,2216289,0
+VGIT.US,D,20250716,000000,59.04,59.145,59.02,59.13,1914710,0
+VGIT.US,D,20250717,000000,59.13,59.1776,59.06,59.1,1317093,0
+VGIT.US,D,20250718,000000,59.24,59.2699,59.195,59.23,1342828,0
+VGIT.US,D,20250721,000000,59.38,59.42,59.335,59.355,1775892,0
+VGIT.US,D,20250722,000000,59.41,59.4999,59.4001,59.47,1143719,0
+VGIT.US,D,20250723,000000,59.4,59.42,59.31,59.32,1774167,0
+VGIT.US,D,20250724,000000,59.165,59.28,59.165,59.25,1172732,0
+VGIT.US,D,20250725,000000,59.23,59.34,59.23,59.34,1387411,0
+VGIT.US,D,20250728,000000,59.27,59.2999,59.245,59.27,1633552,0
+VGIT.US,D,20250729,000000,59.32,59.5,59.3001,59.5,1996631,0
+VGIT.US,D,20250730,000000,59.36,59.49,59.31,59.34,2815132,0
+VGIT.US,D,20250731,000000,59.4,59.4667,59.34,59.36,3938729,0
+VGIT.US,D,20250801,000000,59.575,59.76,59.57,59.75,3230670,0
+VGIT.US,D,20250804,000000,59.77,59.8099,59.6641,59.78,1793676,0
+VGIT.US,D,20250805,000000,59.72,59.7899,59.69,59.73,1983523,0
+VGIT.US,D,20250806,000000,59.69,59.75,59.58,59.73,1957214,0
+VGIT.US,D,20250807,000000,59.73,59.7599,59.655,59.7,1058192,0
+VGIT.US,D,20250808,000000,59.64,59.64,59.57,59.59,1012944,0
+VGIT.US,D,20250811,000000,59.61,59.65,59.57,59.6,1122707,0
+VGIT.US,D,20250812,000000,59.55,59.61,59.525,59.61,3153810,0
+VGIT.US,D,20250813,000000,59.75,59.815,59.732,59.77,1672210,0
+VGIT.US,D,20250814,000000,59.69,59.7,59.61,59.64,1324144,0
+VGIT.US,D,20250815,000000,59.64,59.6699,59.55,59.58,1380638,0
+VGIT.US,D,20250818,000000,59.61,59.61,59.505,59.55,1330348,0
+VGIT.US,D,20250819,000000,59.61,59.66,59.6,59.65,1552364,0
+VGIT.US,D,20250820,000000,59.65,59.75,59.6445,59.71,1598676,0
+VGIT.US,D,20250821,000000,59.65,59.6694,59.52,59.57,1680907,0
+VGIT.US,D,20250822,000000,59.63,59.89,59.63,59.84,2119429,0
+VGIT.US,D,20250825,000000,59.77,59.81,59.73,59.76,1485270,0
+VGIT.US,D,20250826,000000,59.83,59.91,59.8029,59.9,1941751,0
+VGIT.US,D,20250827,000000,59.87,60,59.85,60,1902734,0
+VGIT.US,D,20250828,000000,59.97,60.06,59.95,60.06,1709838,0
+VGIT.US,D,20250829,000000,60.03,60.1059,60.0016,60.08,4572233,0
+VGIT.US,D,20250902,000000,59.72,59.795,59.705,59.77,1989533,0
+VGIT.US,D,20250903,000000,59.76,59.94,59.75,59.89,3982482,0
+VGIT.US,D,20250904,000000,59.98,60.05,59.94,60.05,3263877,0
+VGIT.US,D,20250905,000000,60.33,60.37,60.23,60.24,3665979,0
+VGIT.US,D,20250908,000000,60.34,60.3577,60.28,60.33,2309065,0
+VGIT.US,D,20250909,000000,60.33,60.3772,60.205,60.24,2481959,0
+VGIT.US,D,20250910,000000,60.32,60.36,60.28,60.3,2037912,0
+VGIT.US,D,20250911,000000,60.37,60.459,60.33,60.34,2116457,0
+VGIT.US,D,20250912,000000,60.27,60.27,60.18,60.24,2249493,0
+VGIT.US,D,20250915,000000,60.32,60.33,60.29,60.31,2294045,0
+VGIT.US,D,20250916,000000,60.33,60.39,60.32,60.36,1966407,0
+VGIT.US,D,20250917,000000,60.38,60.49,60.19,60.24,2958638,0
+VGIT.US,D,20250918,000000,60.12,60.185,60.06,60.13,3167572,0
+VGIT.US,D,20250919,000000,60.12,60.16,60.08,60.13,2272141,0
+VGIT.US,D,20250922,000000,60.15,60.15,60.06,60.06,11786949,0
+VGIT.US,D,20250923,000000,60.11,60.17,60.063637,60.17,1693764,0
+VGIT.US,D,20250924,000000,60.12,60.12,60.04,60.04,2074830,0
+VGIT.US,D,20250925,000000,59.95,59.9671,59.87,59.94,3057367,0
+VGIT.US,D,20250926,000000,59.92,59.9999,59.89,59.94,1655790,0
+VGIT.US,D,20250929,000000,59.97,60.05,59.96,60.03,2870951,0
+VGIT.US,D,20250930,000000,60.07,60.15,60.02,60.03,3390134,0
+VGIT.US,D,20251001,000000,60.05,60.075,59.9401,60.02,4050793,0
+VGIT.US,D,20251002,000000,59.99,60.07,59.9638,60.06,2062829,0
+VGIT.US,D,20251003,000000,60.05,60.07,59.95,59.96,3544401,0
+VGIT.US,D,20251006,000000,59.87,59.94,59.85,59.86,2094085,0
+VGIT.US,D,20251007,000000,59.91,60.0199,59.89,59.98,2457119,0
+VGIT.US,D,20251008,000000,60.03,60.04,59.9301,59.94,1728625,0
+VGIT.US,D,20251009,000000,59.93,59.94,59.8978,59.93,2430542,0
+VGIT.US,D,20251010,000000,60.07,60.2399,60.03,60.2,3292424,0
+VGIT.US,D,20251013,000000,60.2,60.255,60.15,60.25,1742276,0
+VGIT.US,D,20251014,000000,60.28,60.365,60.245,60.35,2725689,0
+VGIT.US,D,20251015,000000,60.33,60.3799,60.26,60.3,2488612,0
+VGIT.US,D,20251016,000000,60.26,60.52,60.2501,60.52,3605285,0
+VGIT.US,D,20251017,000000,60.47,60.47,60.38,60.42,8660357,0
+VGIT.US,D,20251020,000000,60.45,60.47,60.405,60.47,3677885,0
+VGIT.US,D,20251021,000000,60.53,60.5699,60.51,60.54,2730854,0
+VGIT.US,D,20251022,000000,60.51,60.5699,60.47,60.54,2334950,0
+VGIT.US,D,20251023,000000,60.46,60.4893,60.39,60.4,2250089,0
+VGIT.US,D,20251024,000000,60.46,60.4699,60.38,60.45,2381092,0
+VGIT.US,D,20251027,000000,60.38,60.4299,60.3201,60.42,2066818,0
+VGIT.US,D,20251028,000000,60.4,60.4799,60.39,60.46,2606417,0
+VGIT.US,D,20251029,000000,60.44,60.44,60.15,60.16,3570016,0
+VGIT.US,D,20251030,000000,60.065,60.1961,60.0511,60.13,2295541,0
+VGIT.US,D,20251031,000000,60.175,60.21,60.1401,60.18,2936177,0
+VGIT.US,D,20251103,000000,59.95,60.015,59.92,59.97,3101066,0
+VGIT.US,D,20251104,000000,60.01,60.06,60.0001,60.03,2171573,0
+VGIT.US,D,20251105,000000,59.97,59.9799,59.83,59.84,2394065,0
+VGIT.US,D,20251106,000000,60,60.0999,59.9945,60.07,2458599,0
+VGIT.US,D,20251107,000000,60.04,60.1799,60.04,60.1,2468384,0
+VGIT.US,D,20251110,000000,60.04,60.07,60.0001,60.03,1928465,0
+VGIT.US,D,20251111,000000,60.14,60.18,60.1001,60.17,1603740,0
+VGIT.US,D,20251112,000000,60.15,60.2,60.1214,60.17,2010344,0
+VGIT.US,D,20251113,000000,60.04,60.1199,60.03,60.06,2425146,0
+VGIT.US,D,20251114,000000,60.18,60.1999,59.98,60,3006047,0
+VGIT.US,D,20251117,000000,60.03,60.06,60.0011,60.03,1820239,0
+VGIT.US,D,20251118,000000,60.18,60.22,60.0501,60.13,2378867,0
+VGIT.US,D,20251119,000000,60.17,60.19,60.07,60.1,2562769,0
+VGIT.US,D,20251120,000000,60.14,60.2482,60.111,60.21,2273162,0
+VGIT.US,D,20251121,000000,60.36,60.3784,60.2618,60.36,2471851,0
+VGIT.US,D,20251124,000000,60.38,60.4199,60.33,60.4,1794308,0
+VGIT.US,D,20251125,000000,60.44,60.56,60.4301,60.52,2431333,0
+VGIT.US,D,20251126,000000,60.48,60.54,60.4136,60.54,2001492,0
+VGIT.US,D,20251128,000000,60.54,60.54,60.43,60.46,988225,0
+VGIT.US,D,20251201,000000,60.13,60.14,60.0618,60.08,4320048,0
+VGIT.US,D,20251202,000000,60.07,60.14,60.06,60.13,2467185,0
+VGIT.US,D,20251203,000000,60.2,60.2387,60.14,60.21,3215173,0
+VGIT.US,D,20251204,000000,60.13,60.14,60.05,60.09,1882700,0
+VGIT.US,D,20251205,000000,60.09,60.09,59.9701,59.99,2775161,0
+VGIT.US,D,20251208,000000,59.97,59.97,59.82,59.91,2295273,0
+VGIT.US,D,20251209,000000,59.96,59.96,59.8104,59.83,2398232,0
+VGIT.US,D,20251210,000000,59.81,60,59.8,59.99,4670313,0
+VGIT.US,D,20251211,000000,60.1,60.12,59.9901,60.01,2866372,0
+VGIT.US,D,20251212,000000,59.92,59.96,59.91,59.93,2759065,0
+VGIT.US,D,20251215,000000,60.02,60.07,59.96,59.99,2683511,0
+VGIT.US,D,20251216,000000,59.98,60.11,59.97,60.09,2829520,0
+VGIT.US,D,20251217,000000,60.05,60.1,60.0401,60.1,2983848,0
+VGIT.US,D,20251218,000000,60.02,60.04,59.945,60.02,3644066,0
+VGIT.US,D,20251219,000000,59.94,59.98,59.91,59.93,2296707,0
+VGIT.US,D,20251222,000000,59.89,59.9,59.85,59.88,3162236,0
+VGIT.US,D,20251223,000000,59.75,59.84,59.74,59.83,3018473,0
+VGIT.US,D,20251224,000000,59.86,59.93,59.85,59.93,1762426,0
+VGIT.US,D,20251226,000000,60.01,60.02,59.95,60,2020171,0
+VGIT.US,D,20251229,000000,60.04,60.08,60.0101,60.08,2483640,0
+VGIT.US,D,20251230,000000,60.02,60.08,60.01,60.04,3033716,0
+VGIT.US,D,20251231,000000,59.98,60.03,59.92,59.93,3163334,0
+VGIT.US,D,20260102,000000,59.98,59.98,59.88,59.91,2266278,0
+VGIT.US,D,20260105,000000,59.955,60.03,59.94,60.02,4242476,0
+VGIT.US,D,20260106,000000,59.98,60.01,59.9146,60.01,6273638,0
+VGIT.US,D,20260107,000000,60.08,60.08,60,60.06,2906764,0
+VGIT.US,D,20260108,000000,59.95,59.98,59.93,59.94,2703147,0
+VGIT.US,D,20260109,000000,59.93,59.99,59.88,59.94,3800655,0
+VGIT.US,D,20260112,000000,59.88,59.95,59.87,59.91,3385397,0
+VGIT.US,D,20260113,000000,59.98,59.99,59.92,59.96,24697761,0
+VGIT.US,D,20260114,000000,59.99,60.08,59.99,60.04,2426303,0
+VGIT.US,D,20260115,000000,60.01,60.0176,59.92,59.93,12187920,0
+VGIT.US,D,20260116,000000,59.91,59.9187,59.77,59.79,3178769,0
+VGIT.US,D,20260120,000000,59.7,59.74,59.66,59.68,3807011,0
+VGIT.US,D,20260121,000000,59.72,59.77,59.675,59.77,2906568,0
+VGIT.US,D,20260122,000000,59.69,59.755,59.6714,59.74,2700059,0
+VGIT.US,D,20260123,000000,59.74,59.81,59.72,59.79,8655703,0
+VGIT.US,D,20260126,000000,59.85,59.88,59.83,59.85,2879922,0
+VGIT.US,D,20260127,000000,59.84,59.89,59.83,59.84,2774125,0
+VGIT.US,D,20260128,000000,59.82,59.84,59.7314,59.81,6736721,0
+VGIT.US,D,20260129,000000,59.8,59.9186,59.785,59.88,5135198,0
+VGIT.US,D,20260130,000000,59.89,59.94,59.87,59.9,3245793,0
+VGIT.US,D,20260202,000000,59.72,59.72,59.6,59.63,4986548,0
+VGIT.US,D,20260203,000000,59.58,59.66,59.57,59.65,2958977,0
+VGIT.US,D,20260204,000000,59.61,59.69,59.595,59.65,3060495,0
+VGIT.US,D,20260205,000000,59.79,59.93,59.755,59.93,3775917,0
+VGIT.US,D,20260206,000000,59.94,59.9401,59.84,59.9,3274129,0
+VGIT.US,D,20260209,000000,59.9,59.94,59.8612,59.93,2260068,0
+VGIT.US,D,20260210,000000,60.05,60.1,60.0401,60.08,2314567,0
+VGIT.US,D,20260211,000000,59.93,60.04,59.91,59.96,3011088,0
+VGIT.US,D,20260212,000000,60.01,60.21,60,60.21,3018062,0
+VGIT.US,D,20260213,000000,60.34,60.4,60.32,60.39,3037142,0
+VGIT.US,D,20260217,000000,60.39,60.4075,60.3301,60.35,4426817,0
+VGIT.US,D,20260218,000000,60.28,60.3,60.2509,60.27,2986366,0
diff --git a/daily/us/nasdaq etfs/vgsh.us.txt b/daily/us/nasdaq etfs/vgsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16945e0290da704c882b57579bcbcfb3897eccfc
--- /dev/null
+++ b/daily/us/nasdaq etfs/vgsh.us.txt	
@@ -0,0 +1,4083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGSH.US,D,20091123,000000,53.8349,53.8539,53.8349,53.8539,19671.422681904,0
+VGSH.US,D,20091124,000000,53.8539,53.8816,53.8439,53.8539,30236.003522431,0
+VGSH.US,D,20091125,000000,53.9223,53.9719,53.8896,53.9154,20913.722353832,0
+VGSH.US,D,20091127,000000,53.9978,53.9978,53.9154,53.9322,1271.494720944,0
+VGSH.US,D,20091130,000000,53.9322,53.962,53.9322,53.962,11957.889386676,0
+VGSH.US,D,20091201,000000,53.962,53.9888,53.962,53.9719,5332.6267116707,0
+VGSH.US,D,20091202,000000,53.9798,53.9798,53.9223,53.9223,1547.337597855,0
+VGSH.US,D,20091203,000000,53.9154,53.9154,53.8539,53.9055,2084.929190083,0
+VGSH.US,D,20091204,000000,53.8349,53.8349,53.815,53.825,2797.6910764078,0
+VGSH.US,D,20091207,000000,53.8439,53.8539,53.825,53.8539,8416.227923271,0
+VGSH.US,D,20091208,000000,53.9055,53.9055,53.8965,53.8965,7846.4211045424,0
+VGSH.US,D,20091209,000000,53.9154,53.9154,53.9154,53.9154,2370.8393252755,0
+VGSH.US,D,20091210,000000,53.8816,53.8896,53.8816,53.8816,6723.9218061635,0
+VGSH.US,D,20091211,000000,53.8439,53.8439,53.8439,53.8439,1896.6714602205,0
+VGSH.US,D,20091214,000000,53.815,53.8439,53.815,53.8439,8490.7256345536,0
+VGSH.US,D,20091215,000000,53.805,53.805,53.7506,53.7763,3552.7354475149,0
+VGSH.US,D,20091216,000000,53.8349,53.8349,53.825,53.8349,3004.0698711772,0
+VGSH.US,D,20091217,000000,53.8627,53.8965,53.8539,53.8965,7815.21260387,0
+VGSH.US,D,20091218,000000,53.8716,53.8816,53.8716,53.8816,2405.0680034324,0
+VGSH.US,D,20091221,000000,53.8627,53.8627,53.815,53.815,27036.628840594,0
+VGSH.US,D,20091222,000000,53.805,53.815,53.7862,53.7961,6702.7805637725,0
+VGSH.US,D,20091223,000000,53.7961,53.7961,53.7506,53.7506,6301.0969583437,0
+VGSH.US,D,20091224,000000,53.7047,53.7047,53.6799,53.6888,4833.290700912,0
+VGSH.US,D,20091228,000000,53.6611,53.6611,53.6254,53.6254,4890.674073116,0
+VGSH.US,D,20091229,000000,53.6352,53.6352,53.6165,53.6165,3402.7332991215,0
+VGSH.US,D,20091230,000000,53.6165,53.6432,53.6165,53.6432,1466.7995316036,0
+VGSH.US,D,20091231,000000,53.5706,53.5706,53.524,53.524,882.89855128095,0
+VGSH.US,D,20100104,000000,53.6165,53.6165,53.6065,53.6065,1859.4226045791,0
+VGSH.US,D,20100105,000000,53.7047,53.7227,53.7047,53.7137,2401.0411001198,0
+VGSH.US,D,20100106,000000,53.7047,53.7047,53.6432,53.6799,42920.748957026,0
+VGSH.US,D,20100107,000000,53.6888,53.6888,53.6888,53.6888,1518.1425488388,0
+VGSH.US,D,20100108,000000,53.7317,53.7317,53.7047,53.7317,2066.8081251765,0
+VGSH.US,D,20100111,000000,53.7317,53.7862,53.7317,53.7862,1886.604201939,0
+VGSH.US,D,20100112,000000,53.825,53.825,53.7595,53.7595,8031.6586569206,0
+VGSH.US,D,20100113,000000,53.7961,53.815,53.7674,53.7763,4155.7642185721,0
+VGSH.US,D,20100114,000000,53.7961,53.825,53.7961,53.825,11095.125351958,0
+VGSH.US,D,20100115,000000,53.8439,53.8716,53.8439,53.8716,1002.6989248299,0
+VGSH.US,D,20100119,000000,53.8627,53.8816,53.805,53.8816,146772.57193654,0
+VGSH.US,D,20100120,000000,53.8716,53.8816,53.8627,53.8627,2916.4847241287,0
+VGSH.US,D,20100121,000000,53.8627,53.9223,53.8539,53.9223,11730.369349517,0
+VGSH.US,D,20100122,000000,53.8965,53.9522,53.8896,53.9522,6513.5161080818,0
+VGSH.US,D,20100125,000000,53.9223,53.9322,53.9154,53.9322,10007.861457564,0
+VGSH.US,D,20100126,000000,53.9223,53.9223,53.8816,53.9055,29472.905344699,0
+VGSH.US,D,20100127,000000,53.9522,53.962,53.8965,53.8965,5772.565898569,0
+VGSH.US,D,20100128,000000,53.9055,53.9422,53.9055,53.9422,11811.914141596,0
+VGSH.US,D,20100129,000000,53.8965,53.9322,53.8816,53.9322,3575.8901415621,0
+VGSH.US,D,20100201,000000,53.9154,54.0505,53.8816,53.9154,18259.993070848,0
+VGSH.US,D,20100202,000000,53.9322,53.9322,53.8965,53.9322,28443.02482251,0
+VGSH.US,D,20100203,000000,53.9154,53.9223,53.8965,53.8965,13165.960380448,0
+VGSH.US,D,20100204,000000,53.9422,53.9978,53.9422,53.9719,5019.5349791183,0
+VGSH.US,D,20100205,000000,53.9422,54.0326,53.9422,54.0238,46986.914576893,0
+VGSH.US,D,20100208,000000,54.0058,54.0058,53.9978,54.0058,8254.1450649402,0
+VGSH.US,D,20100209,000000,53.9888,54.0058,53.9223,53.9422,18503.620721258,0
+VGSH.US,D,20100210,000000,53.9322,53.9322,53.8816,53.8965,26047.01735153,0
+VGSH.US,D,20100211,000000,53.9055,53.9223,53.8896,53.9055,3914.150019818,0
+VGSH.US,D,20100212,000000,53.9522,53.962,53.9522,53.9522,7258.4932209072,0
+VGSH.US,D,20100216,000000,53.9522,53.9978,53.8896,53.9888,48481.902431685,0
+VGSH.US,D,20100217,000000,53.9522,53.962,53.8965,53.9322,14289.466404654,0
+VGSH.US,D,20100218,000000,53.9322,53.9322,53.9055,53.9055,3076.5541308034,0
+VGSH.US,D,20100219,000000,53.8816,53.8816,53.8439,53.8627,3452.0628647006,0
+VGSH.US,D,20100222,000000,53.8965,53.9154,53.8627,53.9154,7941.0533323878,0
+VGSH.US,D,20100223,000000,53.9154,53.962,53.9154,53.962,1802.039232375,0
+VGSH.US,D,20100224,000000,53.9522,53.962,53.9422,53.9422,7916.8919125124,0
+VGSH.US,D,20100225,000000,53.9888,54.0238,53.9422,54.0058,15740.158323007,0
+VGSH.US,D,20100226,000000,53.9798,54.0058,53.962,53.9888,9748.1261939035,0
+VGSH.US,D,20100301,000000,53.9522,54.0158,53.9522,54.0158,19454.976628853,0
+VGSH.US,D,20100302,000000,53.9978,54.0238,53.9978,54.0238,4902.7547830539,0
+VGSH.US,D,20100303,000000,53.9978,53.9978,53.9719,53.9888,9521.6128825715,0
+VGSH.US,D,20100304,000000,53.962,53.9798,53.962,53.962,6971.5763598866,0
+VGSH.US,D,20100305,000000,53.9223,53.9223,53.8896,53.9154,5105.1066745105,0
+VGSH.US,D,20100308,000000,53.9154,53.9154,53.9055,53.9154,2104.0569808178,0
+VGSH.US,D,20100309,000000,53.9055,53.9322,53.9055,53.9322,3723.8788382989,0
+VGSH.US,D,20100310,000000,53.9322,53.9422,53.8896,53.9422,8930.6648214518,0
+VGSH.US,D,20100311,000000,53.8896,53.8896,53.8627,53.8627,4216.1677682607,0
+VGSH.US,D,20100312,000000,53.8627,53.8627,53.8539,53.8627,1990.2969622377,0
+VGSH.US,D,20100315,000000,53.8349,53.9154,53.8349,53.8896,6898.0853744322,0
+VGSH.US,D,20100316,000000,53.8896,54.2729,53.8896,53.9322,9812.5566469047,0
+VGSH.US,D,20100317,000000,53.9223,53.9322,53.9223,53.9223,2785.6103664702,0
+VGSH.US,D,20100318,000000,53.8539,53.9154,53.8539,53.9055,7476.9527256142,0
+VGSH.US,D,20100319,000000,53.8539,53.8965,53.8539,53.8539,1486.9340481663,0
+VGSH.US,D,20100322,000000,53.9055,53.9055,53.8716,53.8896,21290.237813557,0
+VGSH.US,D,20100323,000000,53.9154,53.9154,53.8816,53.8816,12792.465098206,0
+VGSH.US,D,20100324,000000,53.8539,53.8627,53.7961,53.815,23208.050516168,0
+VGSH.US,D,20100325,000000,53.7595,53.815,53.7506,53.7595,19127.790734708,0
+VGSH.US,D,20100326,000000,53.7317,53.8439,53.7317,53.8439,6714.8612737102,0
+VGSH.US,D,20100329,000000,53.8349,53.8627,53.815,53.8539,4095.3606688837,0
+VGSH.US,D,20100330,000000,53.805,53.8716,53.805,53.8627,26688.301704057,0
+VGSH.US,D,20100331,000000,53.825,53.8627,53.825,53.8627,5019.5349791183,0
+VGSH.US,D,20100401,000000,53.8716,53.8716,53.8349,53.8349,6785.3320816803,0
+VGSH.US,D,20100405,000000,53.7227,53.7227,53.6521,53.6521,4388.317884873,0
+VGSH.US,D,20100406,000000,53.7227,53.7227,53.6799,53.7047,4942.0170903514,0
+VGSH.US,D,20100407,000000,53.7595,53.815,53.7595,53.805,2586.2786524979,0
+VGSH.US,D,20100408,000000,53.7674,53.805,53.7674,53.7961,2295.3348881648,0
+VGSH.US,D,20100409,000000,53.7763,53.805,53.7416,53.7961,4417.5129338892,0
+VGSH.US,D,20100412,000000,53.7416,53.805,53.7416,53.7862,4844.3646850215,0
+VGSH.US,D,20100413,000000,53.8627,53.8627,53.7763,53.825,26962.131129312,0
+VGSH.US,D,20100414,000000,53.825,53.8349,53.7862,53.7862,12937.433617459,0
+VGSH.US,D,20100415,000000,53.7961,53.8439,53.7961,53.825,17976.096387312,0
+VGSH.US,D,20100416,000000,53.8349,53.9422,53.8349,53.9154,5022.5551566028,0
+VGSH.US,D,20100419,000000,53.9154,53.9154,53.8816,53.8816,31966.565221008,0
+VGSH.US,D,20100420,000000,53.8627,53.8816,53.8349,53.8349,2929.5721598946,0
+VGSH.US,D,20100421,000000,53.825,53.8539,53.7674,53.8439,44416.743537645,0
+VGSH.US,D,20100422,000000,53.8965,53.8965,53.8439,53.8539,4399.3918689826,0
+VGSH.US,D,20100423,000000,53.824,53.8339,53.7951,53.804,3779.2487588468,0
+VGSH.US,D,20100426,000000,53.805,53.8439,53.805,53.8439,1951.0346549401,0
+VGSH.US,D,20100427,000000,53.8816,53.9223,53.8816,53.9223,1300.6897699601,0
+VGSH.US,D,20100428,000000,53.9055,53.9154,53.8349,53.8965,45073.128777594,0
+VGSH.US,D,20100429,000000,53.8716,53.9055,53.8716,53.9055,29115.517675709,0
+VGSH.US,D,20100430,000000,53.9154,53.9422,53.8896,53.9322,13464.957951406,0
+VGSH.US,D,20100503,000000,53.9055,53.9322,53.8965,53.8965,258839.27767372,0
+VGSH.US,D,20100504,000000,53.9322,53.9719,53.9322,53.9522,16877.758508808,0
+VGSH.US,D,20100505,000000,53.9522,54.0505,53.9522,54.0326,36803.882825233,0
+VGSH.US,D,20100506,000000,54.0605,67.4564,54.0425,54.095,15654.586627615,0
+VGSH.US,D,20100507,000000,53.825,54.1845,53.825,54.133,57957.205926162,0
+VGSH.US,D,20100510,000000,54.0425,54.104,54.0326,54.0326,12663.604192204,0
+VGSH.US,D,20100511,000000,54.114,54.114,53.9719,53.9798,7360.1725295496,0
+VGSH.US,D,20100512,000000,54.0505,54.0605,53.9888,54.0505,13012.93805457,0
+VGSH.US,D,20100513,000000,54.124,54.124,53.9798,54.0058,20619.758412014,0
+VGSH.US,D,20100514,000000,54.1587,54.1676,54.141,54.141,14714.304704131,0
+VGSH.US,D,20100517,000000,54.141,54.1676,54.124,54.133,5274.2366136383,0
+VGSH.US,D,20100518,000000,54.8571,54.8571,54.0772,54.1845,19409.673966586,0
+VGSH.US,D,20100519,000000,54.1845,54.2045,54.1499,54.1587,7273.5941083293,0
+VGSH.US,D,20100520,000000,54.2462,54.2462,54.1676,54.2203,14830.078174367,0
+VGSH.US,D,20100521,000000,54.2292,54.2462,54.1765,54.1765,53060.491498077,0
+VGSH.US,D,20100524,000000,54.1845,54.2729,54.141,54.1676,51018.851518604,0
+VGSH.US,D,20100525,000000,54.2562,54.2562,54.114,54.1845,63795.20900356,0
+VGSH.US,D,20100526,000000,54.124,54.141,54.095,54.141,7654.1364713672,0
+VGSH.US,D,20100527,000000,54.104,54.104,54.0425,54.0683,6884.9979386663,0
+VGSH.US,D,20100528,000000,54.095,54.1587,54.0605,54.1587,3165.1460036799,0
+VGSH.US,D,20100601,000000,54.2203,54.2203,54.133,54.1587,25155.058267796,0
+VGSH.US,D,20100602,000000,54.1499,54.1499,54.095,54.095,3523.5403984986,0
+VGSH.US,D,20100603,000000,54.104,54.104,54.104,54.104,6853.7894379939,0
+VGSH.US,D,20100604,000000,54.1765,54.2045,54.1676,54.2045,3208.4352142901,0
+VGSH.US,D,20100607,000000,54.2045,54.2045,54.1765,54.1945,6686.6729505223,0
+VGSH.US,D,20100608,000000,54.1587,54.2124,53.825,54.1945,27155.422488316,0
+VGSH.US,D,20100609,000000,54.1587,54.2203,54.1499,54.2203,7386.3474010812,0
+VGSH.US,D,20100610,000000,54.1945,54.1945,54.1587,54.1587,3298.0338129948,0
+VGSH.US,D,20100611,000000,54.2203,54.2203,54.1499,54.2124,7580.6454859127,0
+VGSH.US,D,20100614,000000,54.2203,54.2203,54.124,54.1587,35496.145974476,0
+VGSH.US,D,20100615,000000,54.1765,54.2045,54.1676,54.1676,2895.3434817377,0
+VGSH.US,D,20100616,000000,54.2045,54.2292,54.1945,54.2292,4183.9525417601,0
+VGSH.US,D,20100617,000000,54.2661,54.2818,54.1765,54.2203,16193.184945672,0
+VGSH.US,D,20100618,000000,54.2907,54.2907,54.2292,54.2292,6953.45529498,0
+VGSH.US,D,20100621,000000,54.1765,54.2292,54.1765,54.2292,8553.1426358984,0
+VGSH.US,D,20100622,000000,54.2045,54.2818,54.2045,54.2729,21771.452759409,0
+VGSH.US,D,20100623,000000,54.2818,54.3257,54.2661,54.3087,6887.0113903226,0
+VGSH.US,D,20100624,000000,54.3456,54.3456,54.2907,54.3356,9386.7116216003,0
+VGSH.US,D,20100625,000000,54.3456,54.3456,54.2907,54.3356,3322.1952328701,0
+VGSH.US,D,20100628,000000,54.3832,54.3832,54.3087,54.3356,11910.573272753,0
+VGSH.US,D,20100629,000000,54.3257,54.4409,54.3257,54.3832,36439.448075445,0
+VGSH.US,D,20100630,000000,54.3535,54.3634,54.3157,54.3634,47103.694772958,0
+VGSH.US,D,20100701,000000,54.3832,54.392,54.3456,54.3456,76728.615717706,0
+VGSH.US,D,20100702,000000,54.3456,54.3644,54.2907,54.2907,13725.699940895,0
+VGSH.US,D,20100706,000000,54.3644,54.3644,54.2997,54.3555,6149.0813582941,0
+VGSH.US,D,20100707,000000,54.3177,54.3832,54.3177,54.3555,22067.430152883,0
+VGSH.US,D,20100708,000000,54.3456,54.3644,54.3257,54.3257,21037.549630693,0
+VGSH.US,D,20100709,000000,54.3356,54.3456,54.3356,54.3456,29790.023980563,0
+VGSH.US,D,20100712,000000,54.3177,54.3356,54.3087,54.3087,3905.0894873646,0
+VGSH.US,D,20100713,000000,54.3257,54.3257,54.2818,54.2997,12553.871076937,0
+VGSH.US,D,20100714,000000,54.3555,54.3555,54.3087,54.3456,14466.650150407,0
+VGSH.US,D,20100715,000000,54.3743,54.392,54.3644,54.3832,4197.039977526,0
+VGSH.US,D,20100716,000000,54.3743,54.406,54.3743,54.392,1554.384678652,0
+VGSH.US,D,20100719,000000,54.416,54.416,54.3644,54.416,31621.258261955,0
+VGSH.US,D,20100720,000000,54.416,54.4319,54.392,54.416,24028.532066104,0
+VGSH.US,D,20100721,000000,54.4319,54.4567,54.4249,54.4498,24121.150842294,0
+VGSH.US,D,20100722,000000,54.4409,54.4409,54.416,54.4249,2910.4443691598,0
+VGSH.US,D,20100723,000000,54.4498,54.4498,54.392,54.392,4884.6337181472,0
+VGSH.US,D,20100726,000000,54.401,54.406,54.3555,54.406,4063.1454423831,0
+VGSH.US,D,20100727,000000,54.3832,54.3832,54.3356,54.3743,13759.928619052,0
+VGSH.US,D,20100728,000000,54.3555,54.406,54.3456,54.406,4421.5398372017,0
+VGSH.US,D,20100729,000000,54.401,54.4319,54.401,54.4249,7001.7781347309,0
+VGSH.US,D,20100730,000000,54.4409,54.4498,54.392,54.401,45936.899538141,0
+VGSH.US,D,20100802,000000,54.4409,54.4409,54.406,54.4409,4297.7125603403,0
+VGSH.US,D,20100803,000000,54.4827,54.4827,54.406,54.4737,86116.334065134,0
+VGSH.US,D,20100804,000000,54.4498,54.4498,54.3743,54.3832,23217.111048621,0
+VGSH.US,D,20100805,000000,54.3743,54.4737,54.3743,54.4737,11528.01745806,0
+VGSH.US,D,20100806,000000,54.4737,54.4827,54.4249,54.4737,2504.7338604185,0
+VGSH.US,D,20100809,000000,54.416,54.4667,54.416,54.4567,6265.8615543587,0
+VGSH.US,D,20100810,000000,54.392,54.4409,54.392,54.4319,13479.052113,0
+VGSH.US,D,20100811,000000,54.4827,54.5212,54.4319,54.4925,14198.861080121,0
+VGSH.US,D,20100812,000000,54.4319,54.4827,54.4319,54.4737,1454.7188216658,0
+VGSH.US,D,20100813,000000,54.4667,54.4667,54.416,54.416,2517.8212961843,0
+VGSH.US,D,20100816,000000,54.5212,54.5212,54.4498,54.4925,4451.7416120459,0
+VGSH.US,D,20100817,000000,54.5113,54.5113,54.4667,54.4925,11298.483969243,0
+VGSH.US,D,20100818,000000,54.5312,54.5312,54.4827,54.4827,9736.0454839658,0
+VGSH.US,D,20100819,000000,54.5312,54.5492,54.4827,54.5402,7702.4593111181,0
+VGSH.US,D,20100820,000000,54.5212,54.5492,54.4925,54.5025,69928.182748605,0
+VGSH.US,D,20100823,000000,54.5402,54.5402,54.4737,54.5402,15187.465843358,0
+VGSH.US,D,20100824,000000,54.5689,54.5689,54.4827,54.5402,23462.752150688,0
+VGSH.US,D,20100825,000000,54.5689,54.5689,54.4567,54.5312,8921.6042889986,0
+VGSH.US,D,20100826,000000,54.5212,54.5402,54.4667,54.5312,43191.558204797,0
+VGSH.US,D,20100827,000000,54.5113,54.5212,54.4667,54.4827,35725.679463291,0
+VGSH.US,D,20100830,000000,54.4667,54.5492,54.4667,54.5402,49155.402010712,0
+VGSH.US,D,20100831,000000,54.5005,54.5382,54.4905,54.5382,78706.831970007,0
+VGSH.US,D,20100901,000000,54.5312,54.5312,54.4737,54.4827,22726.835570317,0
+VGSH.US,D,20100902,000000,54.4498,54.5025,54.4498,54.5025,4174.8920093067,0
+VGSH.US,D,20100903,000000,54.4667,54.4827,54.4319,54.4498,15957.611101886,0
+VGSH.US,D,20100907,000000,54.5113,54.5113,54.4567,54.4667,6855.8028896503,0
+VGSH.US,D,20100908,000000,54.4667,54.4925,54.4567,54.4827,18306.302458942,0
+VGSH.US,D,20100909,000000,54.4567,54.4567,54.4249,54.4249,14992.161032697,0
+VGSH.US,D,20100910,000000,54.4319,54.4319,54.3644,54.4249,65405.970328587,0
+VGSH.US,D,20100913,000000,54.4409,54.4667,54.4249,54.4567,7157.820638093,0
+VGSH.US,D,20100914,000000,54.4319,54.4925,54.4319,54.4925,6144.0477291535,0
+VGSH.US,D,20100915,000000,54.5113,54.5402,54.4567,54.4827,15851.904889931,0
+VGSH.US,D,20100916,000000,54.5113,54.5312,54.4737,54.5212,10581.695179604,0
+VGSH.US,D,20100917,000000,54.5212,54.5212,54.5025,54.5212,5071.8847221817,0
+VGSH.US,D,20100920,000000,54.5212,54.5492,54.4925,54.5113,28431.9508384,0
+VGSH.US,D,20100921,000000,54.5312,54.5689,54.5212,54.5402,25926.210252153,0
+VGSH.US,D,20100922,000000,54.6138,54.6138,54.5689,54.6058,63636.146322714,0
+VGSH.US,D,20100923,000000,54.6138,54.6138,54.5779,54.5859,6447.0722034244,0
+VGSH.US,D,20100924,000000,54.5779,54.5779,54.5025,54.5025,62188.474581845,0
+VGSH.US,D,20100927,000000,54.5212,54.6207,54.5212,54.6138,32777.986238491,0
+VGSH.US,D,20100928,000000,54.6058,54.6207,54.5779,54.5859,13143.812412227,0
+VGSH.US,D,20100929,000000,54.6138,54.6138,54.5312,54.5958,22819.454346505,0
+VGSH.US,D,20100930,000000,54.5402,54.5869,54.4827,54.5492,13154.886396337,0
+VGSH.US,D,20101001,000000,54.5113,54.5958,54.4925,54.5212,117295.63968854,0
+VGSH.US,D,20101004,000000,54.6058,54.6138,54.5402,54.5689,12449.17159081,0
+VGSH.US,D,20101005,000000,54.5689,54.6058,54.5312,54.5402,9974.6395052356,0
+VGSH.US,D,20101006,000000,54.5779,54.5958,54.5779,54.5859,7744.7417958999,0
+VGSH.US,D,20101007,000000,54.6653,54.6653,54.5958,54.6138,20519.0858292,0
+VGSH.US,D,20101008,000000,54.701,54.701,54.6305,54.6733,13356.231561966,0
+VGSH.US,D,20101011,000000,54.6822,54.6822,54.6058,54.6138,12683.738708767,0
+VGSH.US,D,20101012,000000,54.6554,54.6733,54.5958,54.6405,15940.496762807,0
+VGSH.US,D,20101013,000000,54.6207,54.6485,54.5958,54.6485,6173.2427781696,0
+VGSH.US,D,20101014,000000,54.6305,54.6305,54.5859,54.6305,4699.396165769,0
+VGSH.US,D,20101015,000000,54.6485,54.6485,54.5859,54.6305,4469.8626769526,0
+VGSH.US,D,20101018,000000,54.6485,54.6554,54.5958,54.6485,23878.529917712,0
+VGSH.US,D,20101019,000000,54.6554,54.6653,54.6058,54.6138,13684.424181941,0
+VGSH.US,D,20101020,000000,54.6058,54.6822,54.6058,54.6554,5748.4044786935,0
+VGSH.US,D,20101021,000000,54.6653,54.6911,54.6305,54.6822,3477.2310104042,0
+VGSH.US,D,20101022,000000,54.6822,54.6822,54.6305,54.6305,64535.152487245,0
+VGSH.US,D,20101025,000000,54.6207,54.6911,54.6207,54.6733,12206.550666227,0
+VGSH.US,D,20101026,000000,54.6485,54.6554,54.6405,54.6405,9034.3575817505,0
+VGSH.US,D,20101027,000000,54.6405,54.6405,54.6207,54.6207,6203.4445530138,0
+VGSH.US,D,20101028,000000,54.6653,54.6653,54.6305,54.6653,959.40971421977,0
+VGSH.US,D,20101029,000000,54.6455,54.6633,54.6187,54.6633,6105.792147684,0
+VGSH.US,D,20101101,000000,54.6822,54.6822,54.6058,54.6485,14273.358791405,0
+VGSH.US,D,20101102,000000,54.6058,54.6653,54.6058,54.6653,17905.625579341,0
+VGSH.US,D,20101103,000000,54.6485,54.6911,54.6485,54.6911,8954.8262413272,0
+VGSH.US,D,20101104,000000,54.701,54.701,54.6305,54.6911,9624.2989170421,0
+VGSH.US,D,20101105,000000,54.6138,54.6733,54.5958,54.6485,9997.7941992829,0
+VGSH.US,D,20101108,000000,54.5779,54.6485,54.5492,54.6138,16994.538704873,0
+VGSH.US,D,20101109,000000,54.5958,54.6207,54.5312,54.5689,4919.8691221322,0
+VGSH.US,D,20101110,000000,54.5113,54.5958,54.4827,54.5958,18465.365139788,0
+VGSH.US,D,20101111,000000,54.5689,54.5689,54.4667,54.5402,9839.7382442645,0
+VGSH.US,D,20101112,000000,54.559,54.559,54.4409,54.4498,27209.785683035,0
+VGSH.US,D,20101115,000000,54.4667,54.4925,54.416,54.4925,12898.17131016,0
+VGSH.US,D,20101116,000000,54.4925,54.4925,54.406,54.4827,8783.682850543,0
+VGSH.US,D,20101117,000000,54.5212,54.5212,54.4737,54.4737,4182.9458159319,0
+VGSH.US,D,20101118,000000,54.4319,54.4925,54.4319,54.4567,8778.6492214024,0
+VGSH.US,D,20101119,000000,54.4319,54.5113,54.4249,54.4667,24506.726834472,0
+VGSH.US,D,20101122,000000,54.4249,54.5113,54.4249,54.5113,2710.1059293595,0
+VGSH.US,D,20101123,000000,54.5402,54.559,54.5212,54.5402,18435.163364944,0
+VGSH.US,D,20101124,000000,54.4667,54.4737,54.4498,54.4567,4715.5037790193,0
+VGSH.US,D,20101126,000000,54.4567,54.4737,54.4567,54.4737,2927.5587082383,0
+VGSH.US,D,20101129,000000,54.4498,54.4925,54.4498,54.4827,33070.943454481,0
+VGSH.US,D,20101130,000000,54.4717,54.5472,54.4717,54.5192,261716.50009055,0
+VGSH.US,D,20101201,000000,54.4319,54.4737,54.401,54.4409,64556.293729636,0
+VGSH.US,D,20101202,000000,54.406,54.4667,54.406,54.4409,189615.80300481,0
+VGSH.US,D,20101203,000000,54.4737,54.5025,54.4667,54.4827,2318.4895822121,0
+VGSH.US,D,20101206,000000,54.5492,54.5689,54.4827,54.559,21862.058083942,0
+VGSH.US,D,20101207,000000,54.4925,54.5212,54.4319,54.4409,19689.54374681,0
+VGSH.US,D,20101208,000000,54.3257,54.401,54.3257,54.3743,35536.415007601,0
+VGSH.US,D,20101209,000000,54.4319,54.4319,54.3555,54.3832,12800.518904831,0
+VGSH.US,D,20101210,000000,54.3644,54.3743,54.2997,54.2997,13409.588030858,0
+VGSH.US,D,20101213,000000,54.3555,54.3832,54.2907,54.3743,22829.521604788,0
+VGSH.US,D,20101214,000000,54.3087,54.3644,54.2907,54.3177,15135.116100294,0
+VGSH.US,D,20101215,000000,54.3555,54.3555,54.2462,54.2997,7290.7084474078,0
+VGSH.US,D,20101216,000000,54.2462,54.3257,54.2372,54.3257,6158.1418907475,0
+VGSH.US,D,20101217,000000,54.2907,54.401,54.2818,54.3644,17128.433240017,0
+VGSH.US,D,20101220,000000,54.3456,54.406,54.3356,54.3356,58784.734556894,0
+VGSH.US,D,20101221,000000,54.401,54.406,54.3356,54.3832,27724.222581215,0
+VGSH.US,D,20101222,000000,54.392,54.392,54.3177,54.3555,10966.264445956,0
+VGSH.US,D,20101223,000000,54.3356,54.3456,54.2997,54.3456,12159.234552305,0
+VGSH.US,D,20101227,000000,54.2729,54.2818,54.1587,54.2818,22835.561959756,0
+VGSH.US,D,20101228,000000,54.3832,54.3832,54.1845,54.2045,23951.014177338,0
+VGSH.US,D,20101229,000000,54.2432,54.2967,54.2272,54.2887,20654.993815998,0
+VGSH.US,D,20101230,000000,54.3436,54.3535,54.2532,54.271,46624.493278763,0
+VGSH.US,D,20101231,000000,54.3584,54.3773,54.3207,54.3486,16981.451269107,0
+VGSH.US,D,20110103,000000,54.3356,54.3743,54.3087,54.3356,18009.318339641,0
+VGSH.US,D,20110104,000000,54.3555,54.392,54.3456,54.3644,6985.6705214805,0
+VGSH.US,D,20110105,000000,54.2292,54.3087,54.2292,54.2372,17022.727028062,0
+VGSH.US,D,20110106,000000,54.3087,54.3257,54.2372,54.3087,4754.7660863168,0
+VGSH.US,D,20110107,000000,54.3555,54.401,54.3257,54.3832,12696.826144534,0
+VGSH.US,D,20110110,000000,54.416,54.4249,54.3456,54.416,26434.606795365,0
+VGSH.US,D,20110111,000000,54.4319,54.4319,54.3555,54.406,6088.6778086057,0
+VGSH.US,D,20110112,000000,54.2997,54.392,54.2997,54.3356,27495.695818227,0
+VGSH.US,D,20110113,000000,54.406,54.406,54.3356,54.3456,15681.768224975,0
+VGSH.US,D,20110114,000000,54.3743,54.4249,54.3456,54.406,9120.9360029708,0
+VGSH.US,D,20110118,000000,54.3456,54.406,54.3356,54.3456,23902.691337587,0
+VGSH.US,D,20110119,000000,54.3644,54.4319,54.3555,54.4249,13342.137400373,0
+VGSH.US,D,20110120,000000,54.406,54.406,54.3356,54.3356,18119.051454908,0
+VGSH.US,D,20110121,000000,54.3644,54.392,54.3644,54.3832,6883.9912128382,0
+VGSH.US,D,20110124,000000,54.3644,54.401,54.3087,54.392,45139.572682252,0
+VGSH.US,D,20110125,000000,54.401,54.4249,54.3356,54.416,5206.7859831529,0
+VGSH.US,D,20110126,000000,54.401,54.406,54.3356,54.3456,16823.395314089,0
+VGSH.US,D,20110127,000000,54.4409,54.4409,54.3644,54.392,9567.922270666,0
+VGSH.US,D,20110128,000000,54.4409,54.4409,54.3644,54.4249,76758.81749255,0
+VGSH.US,D,20110131,000000,54.4767,54.4767,54.4189,54.4359,7555.4773402093,0
+VGSH.US,D,20110201,000000,54.406,54.416,54.3356,54.401,29914.857983253,0
+VGSH.US,D,20110202,000000,54.392,54.392,54.3087,54.3356,13514.287516985,0
+VGSH.US,D,20110203,000000,54.2907,54.2997,54.2372,54.2818,8036.6922860612,0
+VGSH.US,D,20110204,000000,54.2729,54.2729,54.2045,54.2045,2813.7986896582,0
+VGSH.US,D,20110207,000000,54.133,54.2372,54.133,54.2372,23326.844163888,0
+VGSH.US,D,20110208,000000,54.2292,54.2292,54.114,54.133,71680.8924154,0
+VGSH.US,D,20110209,000000,54.124,54.2045,54.124,54.2045,27229.920199598,0
+VGSH.US,D,20110210,000000,54.1765,54.2124,54.133,54.133,7653.129745539,0
+VGSH.US,D,20110211,000000,54.141,54.2045,54.141,54.1945,19105.642766488,0
+VGSH.US,D,20110214,000000,54.1765,54.1945,54.1499,54.1587,5205.7792573248,0
+VGSH.US,D,20110215,000000,54.1676,54.2045,54.1499,54.1676,10185.045203317,0
+VGSH.US,D,20110216,000000,54.1845,54.2292,54.1676,54.2292,25171.165881046,0
+VGSH.US,D,20110218,000000,54.2462,54.2729,54.1945,54.2462,22445.959064264,0
+VGSH.US,D,20110222,000000,54.2907,54.3356,54.2462,54.3087,11100.158981098,0
+VGSH.US,D,20110223,000000,54.3356,54.3644,54.2818,54.3177,6419.8906060645,0
+VGSH.US,D,20110224,000000,54.3356,54.3555,54.3177,54.3356,10911.901251236,0
+VGSH.US,D,20110225,000000,54.2997,54.3555,54.2997,54.3555,12794.478549862,0
+VGSH.US,D,20110228,000000,54.3535,54.405,54.3336,54.405,31801.462185193,0
+VGSH.US,D,20110301,000000,54.3177,54.4249,54.3177,54.3832,8684.016993557,0
+VGSH.US,D,20110302,000000,54.4249,54.4319,54.3456,54.401,7830.3134912921,0
+VGSH.US,D,20110303,000000,54.3177,54.3356,54.2661,54.2818,5197.7254506995,0
+VGSH.US,D,20110304,000000,54.3555,54.416,54.2997,54.406,21995.952619085,0
+VGSH.US,D,20110307,000000,54.3743,54.401,54.3087,54.392,9244.7632798322,0
+VGSH.US,D,20110308,000000,54.3743,54.3743,54.3087,54.3644,17155.614837376,0
+VGSH.US,D,20110309,000000,54.406,54.4249,54.392,54.406,6393.7157345328,0
+VGSH.US,D,20110310,000000,54.4249,54.4319,54.401,54.4319,5156.4496917458,0
+VGSH.US,D,20110311,000000,54.4409,54.4737,54.406,54.416,11153.515449991,0
+VGSH.US,D,20110314,000000,54.5113,54.5113,54.4319,54.4319,17825.08751309,0
+VGSH.US,D,20110315,000000,54.559,54.559,54.4737,54.4737,21530.845286483,0
+VGSH.US,D,20110316,000000,54.5312,54.5312,54.406,54.4925,29347.064616181,0
+VGSH.US,D,20110317,000000,54.4905,54.5005,54.398,54.4905,10395.450901399,0
+VGSH.US,D,20110318,000000,54.4677,54.4737,54.4508,54.4677,5576.2543620811,0
+VGSH.US,D,20110321,000000,54.4319,54.4508,54.392,54.4409,4074.2194264925,0
+VGSH.US,D,20110322,000000,54.406,54.416,54.3356,54.3555,26337.961115864,0
+VGSH.US,D,20110323,000000,54.3644,54.4249,54.3644,54.4249,15058.604937354,0
+VGSH.US,D,20110324,000000,54.4508,54.4508,54.416,54.416,4556.4410981729,0
+VGSH.US,D,20110325,000000,54.4319,54.4319,54.3456,54.3832,73539.308294151,0
+VGSH.US,D,20110328,000000,54.3832,54.3832,54.2661,54.2729,12411.922735167,0
+VGSH.US,D,20110329,000000,54.3456,54.3456,54.3177,54.3456,4692.3490849721,0
+VGSH.US,D,20110330,000000,54.3257,54.3356,54.2729,54.3356,4094.3539430554,0
+VGSH.US,D,20110331,000000,54.3673,54.3773,54.3117,54.3584,29282.63416318,0
+VGSH.US,D,20110401,000000,54.3087,54.3743,54.2907,54.3644,41054.27927165,0
+VGSH.US,D,20110404,000000,54.3644,54.4249,54.3177,54.401,14387.118809984,0
+VGSH.US,D,20110405,000000,54.4189,54.4189,54.3217,54.3683,3837.6388568792,0
+VGSH.US,D,20110406,000000,54.3257,54.3555,54.3257,54.3257,9586.0433355726,0
+VGSH.US,D,20110407,000000,54.3783,54.395,54.3217,54.3297,25785.268636213,0
+VGSH.US,D,20110408,000000,54.3087,54.3644,54.3087,54.3644,3604.0784647501,0
+VGSH.US,D,20110411,000000,54.401,54.401,54.3356,54.3743,8519.9206835697,0
+VGSH.US,D,20110412,000000,54.3237,54.4389,54.3237,54.4389,25464.123097035,0
+VGSH.US,D,20110413,000000,54.4409,54.4577,54.392,54.4577,8007.4972370451,0
+VGSH.US,D,20110414,000000,54.4409,54.4925,54.406,54.4319,22372.468078811,0
+VGSH.US,D,20110415,000000,54.4279,54.4449,54.4189,54.4449,262137.31148671,0
+VGSH.US,D,20110418,000000,54.4577,54.4925,54.4508,54.4737,20023.776721755,0
+VGSH.US,D,20110419,000000,54.4249,54.4827,54.4249,54.4737,17324.744776504,0
+VGSH.US,D,20110420,000000,54.4965,54.4965,54.4518,54.4865,11587.41428192,0
+VGSH.US,D,20110421,000000,54.4449,54.5352,54.4279,54.5252,23609.734121598,0
+VGSH.US,D,20110425,000000,54.4677,54.559,54.4577,54.5025,43883.17884873,0
+VGSH.US,D,20110426,000000,54.4965,54.553,54.4965,54.5252,4651.0733260182,0
+VGSH.US,D,20110427,000000,54.5352,54.5442,54.4617,54.5152,12203.530488742,0
+VGSH.US,D,20110428,000000,54.5442,54.5729,54.5252,54.5352,24562.09675502,0
+VGSH.US,D,20110429,000000,54.5055,54.564,54.5055,54.5252,9758.193452185,0
+VGSH.US,D,20110502,000000,54.6177,54.6177,54.5352,54.563,9654.5006918863,0
+VGSH.US,D,20110503,000000,54.6187,54.6187,54.5472,54.5472,14467.656876235,0
+VGSH.US,D,20110504,000000,54.5352,54.5729,54.5352,54.553,16239.494333766,0
+VGSH.US,D,20110505,000000,54.5849,54.6187,54.5769,54.6128,99633.641759603,0
+VGSH.US,D,20110506,000000,54.6088,54.6177,54.6008,54.6177,10397.464353055,0
+VGSH.US,D,20110509,000000,54.6345,54.6524,54.6247,54.6345,3082.5944857723,0
+VGSH.US,D,20110510,000000,54.6088,54.6345,54.5909,54.6008,17896.565046888,0
+VGSH.US,D,20110511,000000,54.6643,54.6643,54.5849,54.6187,29578.611556654,0
+VGSH.US,D,20110512,000000,54.6177,54.6345,54.6177,54.6247,4648.0531485338,0
+VGSH.US,D,20110513,000000,54.6187,54.6385,54.6187,54.6385,5119.2008361046,0
+VGSH.US,D,20110516,000000,54.6345,54.732,54.6247,54.6693,9812.5566469047,0
+VGSH.US,D,20110517,000000,54.6604,54.741,54.6435,54.6693,11542.111619654,0
+VGSH.US,D,20110518,000000,54.6177,54.6773,54.6177,54.6524,11973.996999927,0
+VGSH.US,D,20110519,000000,54.6345,54.6435,54.6247,54.6435,9797.4557594825,0
+VGSH.US,D,20110520,000000,54.6643,54.6802,54.6465,54.6802,10371.289481524,0
+VGSH.US,D,20110523,000000,54.6951,54.705,54.6693,54.6951,9914.235955547,0
+VGSH.US,D,20110524,000000,54.6802,54.6802,54.6285,54.6643,12857.902277036,0
+VGSH.US,D,20110525,000000,54.6643,54.708,54.6643,54.6802,23369.126648671,0
+VGSH.US,D,20110526,000000,54.727,54.7526,54.717,54.7439,4613.824470377,0
+VGSH.US,D,20110527,000000,54.7526,54.8064,54.7526,54.7716,7794.071361479,0
+VGSH.US,D,20110531,000000,54.6851,54.8312,54.6851,54.7746,33918.606601776,0
+VGSH.US,D,20110601,000000,54.7716,54.8064,54.7439,54.7716,5576.2543620811,0
+VGSH.US,D,20110602,000000,54.7896,54.7976,54.7526,54.7626,23748.662285882,0
+VGSH.US,D,20110603,000000,54.8162,54.8162,54.7796,54.7976,17456.625859991,0
+VGSH.US,D,20110606,000000,54.7716,54.8064,54.7716,54.8064,9094.7611314391,0
+VGSH.US,D,20110607,000000,54.8054,54.8252,54.7886,54.8152,18675.770837871,0
+VGSH.US,D,20110608,000000,54.8551,54.864,54.8352,54.8551,9278.9919579891,0
+VGSH.US,D,20110609,000000,54.8451,54.8451,54.7786,54.8152,11416.270891135,0
+VGSH.US,D,20110610,000000,54.7896,54.8362,54.7896,54.7976,14140.470982089,0
+VGSH.US,D,20110613,000000,54.7896,54.8162,54.7796,54.8064,35599.838734774,0
+VGSH.US,D,20110614,000000,54.736,54.7976,54.736,54.7896,21007.347855848,0
+VGSH.US,D,20110615,000000,54.7896,54.8561,54.7896,54.8561,7647.0893905702,0
+VGSH.US,D,20110616,000000,54.8679,54.8679,54.8192,54.8491,56266.913260711,0
+VGSH.US,D,20110617,000000,54.8551,54.8551,54.8054,54.8152,9193.420262597,0
+VGSH.US,D,20110620,000000,54.8649,54.8649,54.8262,54.8561,20093.240803895,0
+VGSH.US,D,20110621,000000,54.8561,54.8649,54.8362,54.8649,8297.4342755503,0
+VGSH.US,D,20110622,000000,54.8818,54.8818,54.8362,54.8739,27027.56830814,0
+VGSH.US,D,20110623,000000,54.8898,54.9187,54.8898,54.9087,93456.372078123,0
+VGSH.US,D,20110624,000000,54.8988,54.9187,54.8451,54.8808,30783.66237294,0
+VGSH.US,D,20110627,000000,54.8898,54.8988,54.8451,54.864,66342.225348761,0
+VGSH.US,D,20110628,000000,54.8451,54.8551,54.7706,54.7966,45633.87506387,0
+VGSH.US,D,20110629,000000,54.7976,54.7976,54.717,54.7626,44891.918128529,0
+VGSH.US,D,20110630,000000,54.733,54.8044,54.706,54.7696,88483.146487098,0
+VGSH.US,D,20110701,000000,54.7646,54.7816,54.6911,54.7816,16892.85939623,0
+VGSH.US,D,20110705,000000,54.7736,54.8282,54.728,54.8282,53793.387900964,0
+VGSH.US,D,20110706,000000,54.8758,54.8758,54.7556,54.8292,21360.708621526,0
+VGSH.US,D,20110707,000000,54.7646,54.7906,54.719,54.7546,17832.134593887,0
+VGSH.US,D,20110708,000000,54.7736,54.8382,54.7736,54.8182,5253.0953712474,0
+VGSH.US,D,20110711,000000,54.8152,54.864,54.8152,54.8252,5993.0388549321,0
+VGSH.US,D,20110712,000000,54.8581,54.8669,54.8282,54.8481,20338.881905962,0
+VGSH.US,D,20110713,000000,54.8551,54.8551,54.8252,54.8551,12240.779344384,0
+VGSH.US,D,20110714,000000,54.8551,54.8729,54.8252,54.8729,11927.687611832,0
+VGSH.US,D,20110715,000000,54.8669,54.8669,54.8382,54.8669,6783.3186300239,0
+VGSH.US,D,20110718,000000,54.8808,54.8808,54.8451,54.864,8693.0775260102,0
+VGSH.US,D,20110719,000000,54.8928,54.9127,54.8392,54.8679,30380.972041683,0
+VGSH.US,D,20110720,000000,54.864,55.3836,54.8352,54.8451,30462.516833763,0
+VGSH.US,D,20110721,000000,54.8808,54.8808,54.8152,54.8352,36610.591466229,0
+VGSH.US,D,20110722,000000,54.8481,54.8669,54.8382,54.8669,9024.2903234692,0
+VGSH.US,D,20110725,000000,54.8451,54.864,54.8054,54.8551,11536.071264685,0
+VGSH.US,D,20110726,000000,54.8591,54.8591,54.8006,54.8292,17914.686111795,0
+VGSH.US,D,20110727,000000,54.7966,54.8252,54.7616,54.7886,38052.222852129,0
+VGSH.US,D,20110728,000000,54.8093,54.8392,54.8006,54.8392,6222.5723437486,0
+VGSH.US,D,20110729,000000,54.8659,54.9097,54.8571,54.9097,28651.417068935,0
+VGSH.US,D,20110801,000000,54.9386,54.9386,54.8749,54.9018,19459.003532166,0
+VGSH.US,D,20110802,000000,54.9187,54.9544,54.9087,54.9544,15932.442956183,0
+VGSH.US,D,20110803,000000,54.9663,54.9753,54.9117,54.9563,35499.166151961,0
+VGSH.US,D,20110804,000000,54.9573,55.0557,54.9573,55.0557,63426.747350461,0
+VGSH.US,D,20110805,000000,54.9841,55.0189,54.9117,55.0189,43149.275720014,0
+VGSH.US,D,20110808,000000,55.0359,55.0806,54.9663,54.9841,64067.024977159,0
+VGSH.US,D,20110809,000000,55.0269,55.0359,54.9296,55.0269,35495.139248648,0
+VGSH.US,D,20110810,000000,55.0447,55.1351,55.009,55.1182,43717.069087087,0
+VGSH.US,D,20110811,000000,55.0716,55.1351,55.0547,55.0547,20952.984661129,0
+VGSH.US,D,20110812,000000,55.1192,55.1361,55.0369,55.1361,22519.450049718,0
+VGSH.US,D,20110815,000000,55.0627,55.1182,54.9921,55.1093,20757.679850469,0
+VGSH.US,D,20110816,000000,55.1262,55.1262,55.0359,55.0359,20381.164390744,0
+VGSH.US,D,20110817,000000,55.0806,55.0806,55.0359,55.0447,11555.19905542,0
+VGSH.US,D,20110818,000000,55.1093,55.1351,55.0447,55.1182,70091.272332763,0
+VGSH.US,D,20110819,000000,55.1005,55.1192,55.0369,55.1192,10421.625772931,0
+VGSH.US,D,20110822,000000,55.0359,55.1182,55.0359,55.1182,43231.827237922,0
+VGSH.US,D,20110823,000000,55.0716,55.1093,55.0359,55.0359,47753.03293211,0
+VGSH.US,D,20110824,000000,55.0269,55.1351,55.0189,55.0716,46285.226674677,0
+VGSH.US,D,20110825,000000,55.0447,55.1262,55.0269,55.1262,26275.544114518,0
+VGSH.US,D,20110826,000000,55.1272,55.1361,55.0557,55.1272,42991.219764996,0
+VGSH.US,D,20110829,000000,55.0457,55.1005,54.9851,55.0557,25254.724124782,0
+VGSH.US,D,20110830,000000,55.1361,55.1361,55.0021,55.0369,55995.097287113,0
+VGSH.US,D,20110831,000000,55.1063,55.1332,55.0517,55.1242,8633.6807021498,0
+VGSH.US,D,20110901,000000,55.1005,55.153,55.0816,55.144,14442.488730532,0
+VGSH.US,D,20110902,000000,55.1332,55.1332,55.0517,55.1242,16434.799144425,0
+VGSH.US,D,20110906,000000,55.1162,55.1252,55.0527,55.1162,25976.546543559,0
+VGSH.US,D,20110907,000000,55.1162,55.1332,55.0339,55.1252,58936.750156944,0
+VGSH.US,D,20110908,000000,55.1252,55.1252,55.0617,55.0886,3942.3383430059,0
+VGSH.US,D,20110909,000000,55.0816,55.1361,55.0816,55.1361,10755.858747875,0
+VGSH.US,D,20110912,000000,55.1361,55.1361,55.0637,55.0816,17333.805308957,0
+VGSH.US,D,20110913,000000,55.1272,55.1272,55.0726,55.1192,41091.528127292,0
+VGSH.US,D,20110914,000000,55.1192,55.1272,55.0637,55.0637,33502.828834753,0
+VGSH.US,D,20110915,000000,55.0637,55.1192,55.0637,55.1192,32332.006696624,0
+VGSH.US,D,20110916,000000,55.0617,55.1252,55.0617,55.1162,24448.33673644,0
+VGSH.US,D,20110919,000000,55.1361,55.153,55.0916,55.153,26516.151587445,0
+VGSH.US,D,20110920,000000,55.0916,55.144,55.0816,55.1361,5014.5013499775,0
+VGSH.US,D,20110921,000000,55.1005,55.2603,55.1005,55.144,8793.7501088245,0
+VGSH.US,D,20110922,000000,55.1869,55.1869,55.0816,55.1272,67780.836557176,0
+VGSH.US,D,20110923,000000,55.1679,55.1679,55.0796,55.1073,89615.713043758,0
+VGSH.US,D,20110926,000000,55.1619,55.1619,54.9763,55.01,276550.60516822,0
+VGSH.US,D,20110927,000000,54.9763,55.01,54.9494,54.9673,13324.016335466,0
+VGSH.US,D,20110928,000000,55.0557,55.0557,54.9763,55.0199,21625.477514329,0
+VGSH.US,D,20110929,000000,55.0199,55.0457,54.9396,55.0457,39973.055732225,0
+VGSH.US,D,20110930,000000,55.0557,55.0557,55.01,55.0457,4327.9143351845,0
+VGSH.US,D,20111003,000000,54.9911,55.0796,54.9643,55.0796,219619.25286094,0
+VGSH.US,D,20111004,000000,54.9514,55.0567,54.9514,55.0387,21847.963922348,0
+VGSH.US,D,20111005,000000,54.9693,55.0387,54.9593,55.0289,37411.945225431,0
+VGSH.US,D,20111006,000000,54.9871,55.0387,54.9414,54.9514,18439.190268257,0
+VGSH.US,D,20111007,000000,54.9911,54.9991,54.9276,54.9366,13858.587750209,0
+VGSH.US,D,20111010,000000,54.9991,54.9991,54.8262,54.9187,61186.782382842,0
+VGSH.US,D,20111011,000000,54.9733,54.9733,54.8818,54.9087,37759.26563614,0
+VGSH.US,D,20111012,000000,54.9464,54.9991,54.8988,54.9733,63446.881867023,0
+VGSH.US,D,20111013,000000,55.008,55.0259,54.9733,55.008,10390.417272258,0
+VGSH.US,D,20111014,000000,55.0219,55.0387,54.9941,55.0289,17543.204281211,0
+VGSH.US,D,20111017,000000,55.0339,55.0339,54.9464,55.0259,23961.081435619,0
+VGSH.US,D,20111018,000000,55.0259,55.0427,55.0169,55.0427,24690.957661022,0
+VGSH.US,D,20111019,000000,55.0527,55.0527,55.0259,55.0427,6386.6686537358,0
+VGSH.US,D,20111020,000000,55.0339,55.0527,54.9991,55.0427,11454.526472604,0
+VGSH.US,D,20111021,000000,55.0567,55.0567,54.9941,55.0119,47000.002012659,0
+VGSH.US,D,20111024,000000,55.0169,55.0169,54.9733,55.0169,16225.400172173,0
+VGSH.US,D,20111025,000000,54.9911,55.0349,54.9911,55.0349,24921.497875666,0
+VGSH.US,D,20111026,000000,54.9911,55.0427,54.9822,54.9911,14798.869673694,0
+VGSH.US,D,20111027,000000,55.008,55.0259,54.9643,54.9911,31838.711040834,0
+VGSH.US,D,20111028,000000,54.9783,54.9783,54.9316,54.9783,34602.173439086,0
+VGSH.US,D,20111031,000000,54.8918,55.0557,54.8918,55.0557,38330.079180697,0
+VGSH.US,D,20111101,000000,55.0437,55.1083,55.0437,55.1083,31848.778299116,0
+VGSH.US,D,20111102,000000,55.0836,55.0936,55.0289,55.0289,28459.132435759,0
+VGSH.US,D,20111103,000000,55.0896,55.1172,55.0627,55.0985,46802.683750344,0
+VGSH.US,D,20111104,000000,55.0517,55.0975,55.0517,55.0975,8256.1585165965,0
+VGSH.US,D,20111107,000000,55.0936,55.1113,55.0746,55.1113,20785.868173658,0
+VGSH.US,D,20111108,000000,55.0936,55.0936,55.0746,55.0936,12239.772618556,0
+VGSH.US,D,20111109,000000,55.1172,55.1172,55.0806,55.0985,46240.93073824,0
+VGSH.US,D,20111110,000000,55.0896,55.0985,55.0537,55.0627,3549.7152700304,0
+VGSH.US,D,20111111,000000,54.9911,55.0707,54.9911,55.0349,8894.4226916388,0
+VGSH.US,D,20111114,000000,55.1024,55.1024,55.0289,55.0477,15202.56673078,0
+VGSH.US,D,20111115,000000,55.0936,55.0936,55.0387,55.0936,21267.08311951,0
+VGSH.US,D,20111116,000000,55.0836,55.0836,55.0387,55.0746,23003.685173055,0
+VGSH.US,D,20111117,000000,55.0119,55.0477,54.9941,55.0041,24495.652850363,0
+VGSH.US,D,20111118,000000,55.0269,55.0349,54.9832,55.008,12296.149264932,0
+VGSH.US,D,20111121,000000,55.0387,55.0387,55.0219,55.0219,38035.108513051,0
+VGSH.US,D,20111122,000000,55.0219,55.0657,55.0219,55.0219,21087.8859221,0
+VGSH.US,D,20111123,000000,55.0746,55.0746,55.0387,55.0477,4992.3533817586,0
+VGSH.US,D,20111125,000000,55.0179,55.0537,55.0179,55.0437,4350.0623034035,0
+VGSH.US,D,20111128,000000,55.0349,55.0349,54.9743,55.0269,23449.664714922,0
+VGSH.US,D,20111129,000000,55.0269,55.0627,55.0269,55.0627,20186.866305913,0
+VGSH.US,D,20111130,000000,55.0856,55.0856,55.0497,55.0856,11597.481540202,0
+VGSH.US,D,20111201,000000,55.0707,55.1172,55.0537,55.0896,104792.10490301,0
+VGSH.US,D,20111202,000000,55.0537,55.0985,55.0537,55.0896,38202.225000523,0
+VGSH.US,D,20111205,000000,55.0537,55.0806,55.0349,55.0806,15328.407459297,0
+VGSH.US,D,20111206,000000,54.9832,55.0716,54.9832,55.0359,27233.947102911,0
+VGSH.US,D,20111207,000000,55.0329,55.1063,55.0159,55.0975,25628.219407023,0
+VGSH.US,D,20111208,000000,55.1242,55.1242,55.0687,55.0687,19840.552621032,0
+VGSH.US,D,20111209,000000,55.1332,55.1332,55.0687,55.0687,9538.7272216499,0
+VGSH.US,D,20111212,000000,55.0985,55.1262,55.0806,55.1262,9152.1445036431,0
+VGSH.US,D,20111213,000000,55.0896,55.142,55.0269,55.1262,54135.674682534,0
+VGSH.US,D,20111214,000000,55.1679,55.1679,55.0806,55.1172,36844.151858358,0
+VGSH.US,D,20111215,000000,55.0896,55.0985,55.0349,55.0627,24379.879380125,0
+VGSH.US,D,20111216,000000,55.1153,55.1153,55.0417,55.0975,35867.62780506,0
+VGSH.US,D,20111219,000000,55.0707,55.1083,55.0627,55.0985,6299.0835066874,0
+VGSH.US,D,20111220,000000,55.0179,55.0806,55.0179,55.0349,23835.240707101,0
+VGSH.US,D,20111221,000000,55.0179,55.0985,55.0179,55.0896,9126.9763579396,0
+VGSH.US,D,20111222,000000,55.007,55.0687,55.007,55.0687,13066.294523461,0
+VGSH.US,D,20111223,000000,55.007,55.0786,54.9971,55.0607,21221.780457243,0
+VGSH.US,D,20111227,000000,55.0517,55.0687,54.9971,55.007,8083.0016741559,0
+VGSH.US,D,20111228,000000,55.007,55.0786,55.007,55.0607,25142.977557858,0
+VGSH.US,D,20111229,000000,55.0159,55.0786,55.0159,55.0249,41411.666940641,0
+VGSH.US,D,20111230,000000,55.0397,55.138,55.0299,55.1123,32355.16139067,0
+VGSH.US,D,20120103,000000,55.2028,55.2028,55.0249,55.0329,119860.77709864,0
+VGSH.US,D,20120104,000000,55.0876,55.0876,55.0417,55.0876,9513.5590759462,0
+VGSH.US,D,20120105,000000,55.1332,55.1332,55.0249,55.0607,33694.106742101,0
+VGSH.US,D,20120106,000000,55.0687,55.0876,55.0329,55.0517,14146.511337058,0
+VGSH.US,D,20120109,000000,55.0607,55.1063,55.0249,55.0607,39061.968857756,0
+VGSH.US,D,20120110,000000,55.0517,55.1242,55.0517,55.1153,19794.243232937,0
+VGSH.US,D,20120111,000000,54.9563,55.153,54.9563,55.153,26613.803992775,0
+VGSH.US,D,20120112,000000,55.1093,55.1699,55.0806,55.0806,75510.477465654,0
+VGSH.US,D,20120113,000000,55.1361,55.1361,55.0716,55.0716,17705.287139541,0
+VGSH.US,D,20120117,000000,55.1361,55.1619,55.0806,55.1619,20912.715628004,0
+VGSH.US,D,20120118,000000,55.1153,55.141,55.0975,55.1332,13971.341042961,0
+VGSH.US,D,20120119,000000,55.1332,55.1679,55.0687,55.0876,16776.079200166,0
+VGSH.US,D,20120120,000000,55.0806,55.1182,55.0716,55.0716,17669.045009729,0
+VGSH.US,D,20120123,000000,55.0607,55.151,55.0607,55.141,16300.904609282,0
+VGSH.US,D,20120124,000000,55.1063,55.1242,55.0687,55.0786,17770.72431837,0
+VGSH.US,D,20120125,000000,55.0687,55.1679,55.0687,55.1153,12049.501437038,0
+VGSH.US,D,20120126,000000,55.1679,55.2285,55.141,55.1829,10122.628201973,0
+VGSH.US,D,20120127,000000,55.2058,55.2315,55.1361,55.1619,18915.37158497,0
+VGSH.US,D,20120130,000000,55.144,55.2138,55.0995,55.1093,37489.463114198,0
+VGSH.US,D,20120131,000000,55.1292,55.1989,55.1024,55.1292,36273.338313801,0
+VGSH.US,D,20120201,000000,55.1093,55.2138,55.0995,55.1859,168573.21974497,0
+VGSH.US,D,20120202,000000,55.1699,55.1779,55.1093,55.153,15016.322452573,0
+VGSH.US,D,20120203,000000,55.144,55.153,55.0906,55.0995,13627.040809736,0
+VGSH.US,D,20120206,000000,55.1619,55.1699,55.0995,55.1262,20455.662102027,0
+VGSH.US,D,20120207,000000,55.1262,55.1619,55.1262,55.1361,48196.99902232,0
+VGSH.US,D,20120208,000000,55.1182,55.1361,55.0627,55.0995,39140.493472351,0
+VGSH.US,D,20120209,000000,55.0716,55.1262,55.0547,55.1182,11622.649685906,0
+VGSH.US,D,20120210,000000,55.0806,55.1182,55.0359,55.1093,75981.625153226,0
+VGSH.US,D,20120213,000000,55.0269,55.0716,54.9743,55.0359,37413.958677087,0
+VGSH.US,D,20120214,000000,55.0806,55.0806,55.0359,55.0447,16268.689382783,0
+VGSH.US,D,20120215,000000,55.0269,55.0547,55.0269,55.0359,17667.031558072,0
+VGSH.US,D,20120216,000000,55.0359,55.0906,55.0269,55.0359,14082.080884057,0
+VGSH.US,D,20120217,000000,55.0269,55.0716,55.0269,55.0716,15639.485740193,0
+VGSH.US,D,20120221,000000,55.0001,55.0716,55.0001,55.0359,10265.583269568,0
+VGSH.US,D,20120222,000000,55.0716,55.0806,55.0359,55.0716,7894.7439442932,0
+VGSH.US,D,20120223,000000,55.0806,55.0806,55.0269,55.0627,31483.336823499,0
+VGSH.US,D,20120224,000000,55.0359,55.0627,55.0189,55.0269,22918.113477663,0
+VGSH.US,D,20120227,000000,55.0269,55.1093,55.0269,55.0447,42597.589966192,0
+VGSH.US,D,20120228,000000,55.0447,55.0906,55.0447,55.0627,29657.136171249,0
+VGSH.US,D,20120229,000000,55.1043,55.139,55.0497,55.0956,52791.695701962,0
+VGSH.US,D,20120301,000000,55.0627,55.0995,55.0547,55.0995,6909.1593585418,0
+VGSH.US,D,20120302,000000,55.0816,55.1192,55.0816,55.0816,12033.393823786,0
+VGSH.US,D,20120305,000000,55.0806,55.1093,55.0716,55.0806,23105.364481697,0
+VGSH.US,D,20120306,000000,55.0726,55.1103,55.0726,55.0916,17252.260516877,0
+VGSH.US,D,20120307,000000,55.0816,55.1005,55.0637,55.0816,7690.3786011804,0
+VGSH.US,D,20120308,000000,55.0816,55.0916,55.0557,55.0637,17182.796434736,0
+VGSH.US,D,20120309,000000,55.0627,55.0716,55.0547,55.0716,6780.2984525396,0
+VGSH.US,D,20120312,000000,55.0716,55.0716,55.0447,55.0627,8924.624466483,0
+VGSH.US,D,20120313,000000,55.0269,55.0547,55.0189,55.0269,15242.835763906,0
+VGSH.US,D,20120314,000000,54.9832,54.9832,54.9653,54.9832,14770.681350506,0
+VGSH.US,D,20120315,000000,54.9653,55.0189,54.9653,54.9832,5029.6022373999,0
+VGSH.US,D,20120316,000000,54.9743,55.0189,54.9563,55.009,50922.205839103,0
+VGSH.US,D,20120319,000000,55.0001,55.0001,54.9743,54.9832,8388.039600083,0
+VGSH.US,D,20120320,000000,54.9832,55.0001,54.9484,54.9743,7897.7641217777,0
+VGSH.US,D,20120321,000000,54.9911,55.009,54.9743,54.9743,15555.927496458,0
+VGSH.US,D,20120322,000000,54.9911,55.009,54.9832,55.009,10812.235394251,0
+VGSH.US,D,20120323,000000,54.9921,55.0369,54.9921,55.01,14789.80914124,0
+VGSH.US,D,20120326,000000,55.0269,55.0359,55.0001,55.009,15735.124693866,0
+VGSH.US,D,20120327,000000,55.0189,55.0716,55.009,55.0359,16895.879573714,0
+VGSH.US,D,20120328,000000,55.0269,55.0627,55.0189,55.0547,11742.450059454,0
+VGSH.US,D,20120329,000000,55.0359,55.0627,55.0359,55.0627,11038.748705581,0
+VGSH.US,D,20120330,000000,55.0299,55.0667,55.0299,55.0667,10843.443894923,0
+VGSH.US,D,20120402,000000,55.0726,55.0726,55.0369,55.0369,13309.922173871,0
+VGSH.US,D,20120403,000000,55.0477,55.0746,55.0119,55.0119,11098.145529443,0
+VGSH.US,D,20120404,000000,55.0567,55.0567,55.0289,55.0477,53121.901773594,0
+VGSH.US,D,20120405,000000,55.0387,55.0657,55.0387,55.0387,6884.9979386663,0
+VGSH.US,D,20120409,000000,55.1103,55.1103,55.0637,55.0726,16897.89302537,0
+VGSH.US,D,20120410,000000,55.1005,55.1192,55.0816,55.1005,10612.903680278,0
+VGSH.US,D,20120411,000000,55.1192,55.1272,55.0916,55.1005,35648.161574525,0
+VGSH.US,D,20120412,000000,55.1103,55.1361,55.0916,55.1005,21606.349723593,0
+VGSH.US,D,20120413,000000,55.1272,55.1361,55.1103,55.1272,3370.518072621,0
+VGSH.US,D,20120416,000000,55.145,55.145,55.1103,55.145,9686.7159183868,0
+VGSH.US,D,20120417,000000,55.139,55.139,55.1043,55.1133,10798.141232656,0
+VGSH.US,D,20120418,000000,55.1361,55.1361,55.1103,55.1192,7863.5354436207,0
+VGSH.US,D,20120419,000000,55.1192,55.1629,55.1192,55.145,31766.226781208,0
+VGSH.US,D,20120420,000000,55.1292,55.156,55.1292,55.137,12587.093029266,0
+VGSH.US,D,20120423,000000,55.2068,55.2068,55.145,55.1709,25646.34047193,0
+VGSH.US,D,20120424,000000,55.1629,55.1629,55.145,55.1629,13829.392701193,0
+VGSH.US,D,20120425,000000,55.1272,55.1709,55.1272,55.1361,24251.018474123,0
+VGSH.US,D,20120426,000000,55.1709,55.1709,55.1361,55.145,40567.023970829,0
+VGSH.US,D,20120427,000000,55.1649,55.1649,55.147,55.147,7735.6812634467,0
+VGSH.US,D,20120430,000000,55.138,55.1729,55.138,55.1729,8975.9674837184,0
+VGSH.US,D,20120501,000000,55.139,55.1659,55.1222,55.1222,27590.328046072,0
+VGSH.US,D,20120502,000000,55.1719,55.1719,55.137,55.1649,21423.125622871,0
+VGSH.US,D,20120503,000000,55.149,55.1659,55.149,55.1659,10815.255571735,0
+VGSH.US,D,20120504,000000,55.1799,55.1799,55.156,55.1649,12486.420446452,0
+VGSH.US,D,20120507,000000,55.156,55.1799,55.156,55.1799,14295.506759624,0
+VGSH.US,D,20120508,000000,55.156,55.1799,55.156,55.1649,14177.71983773,0
+VGSH.US,D,20120509,000000,55.1579,55.1819,55.1579,55.1579,13237.437914245,0
+VGSH.US,D,20120510,000000,55.1579,55.1819,55.1579,55.1819,8731.3331074796,0
+VGSH.US,D,20120511,000000,55.1719,55.1799,55.147,55.1799,15115.988309559,0
+VGSH.US,D,20120514,000000,55.1719,55.1719,55.147,55.1719,14639.806992848,0
+VGSH.US,D,20120515,000000,55.147,55.1649,55.147,55.1649,12040.440904583,0
+VGSH.US,D,20120516,000000,55.156,55.1719,55.1292,55.156,29825.259384549,0
+VGSH.US,D,20120517,000000,55.1649,55.1989,55.137,55.1649,71052.695498639,0
+VGSH.US,D,20120518,000000,55.147,55.1719,55.1292,55.137,38331.085906525,0
+VGSH.US,D,20120521,000000,55.1649,55.1649,55.137,55.156,13011.931328741,0
+VGSH.US,D,20120522,000000,55.1649,55.1649,55.1292,55.156,39840.16792291,0
+VGSH.US,D,20120523,000000,55.1719,55.1719,55.147,55.1649,18867.048745218,0
+VGSH.US,D,20120524,000000,55.1292,55.156,55.1292,55.156,19939.211752191,0
+VGSH.US,D,20120525,000000,55.1312,55.1909,55.1133,55.1729,28186.309736333,0
+VGSH.US,D,20120529,000000,55.137,55.1649,55.137,55.156,4190.9996225571,0
+VGSH.US,D,20120530,000000,55.147,55.1889,55.147,55.1719,24874.181761744,0
+VGSH.US,D,20120531,000000,55.1899,55.1999,55.1729,55.1899,30861.180261707,0
+VGSH.US,D,20120601,000000,55.2098,55.4658,55.1819,55.2098,47368.463665759,0
+VGSH.US,D,20120604,000000,55.2098,55.2177,55.1909,55.2177,20486.870602699,0
+VGSH.US,D,20120605,000000,55.2177,55.2255,55.1899,55.2177,40215.676656808,0
+VGSH.US,D,20120606,000000,55.2255,55.2454,55.1729,55.1809,33122.286471715,0
+VGSH.US,D,20120607,000000,55.1809,55.2098,55.1649,55.1729,48450.693931013,0
+VGSH.US,D,20120608,000000,55.1909,55.3021,55.149,55.2009,89187.854566798,0
+VGSH.US,D,20120611,000000,55.2009,55.2009,55.1729,55.1909,19978.474059487,0
+VGSH.US,D,20120612,000000,55.1909,55.1909,55.1579,55.1659,41453.949425422,0
+VGSH.US,D,20120613,000000,55.139,55.1659,55.139,55.139,31235.682269776,0
+VGSH.US,D,20120614,000000,55.1659,55.1659,55.1312,55.139,5948.7429184938,0
+VGSH.US,D,20120615,000000,55.149,55.1819,55.149,55.1819,30642.720757,0
+VGSH.US,D,20120618,000000,55.149,55.1819,55.149,55.1659,19911.023429002,0
+VGSH.US,D,20120619,000000,55.1729,55.2553,55.1579,55.1819,44207.344565392,0
+VGSH.US,D,20120620,000000,55.1659,55.2009,55.139,55.1729,25831.578024308,0
+VGSH.US,D,20120621,000000,55.1819,55.1909,55.139,55.139,11103.179158583,0
+VGSH.US,D,20120622,000000,55.138,55.1729,55.138,55.1649,9248.7901831449,0
+VGSH.US,D,20120625,000000,55.1729,55.1729,55.149,55.149,25351.369804284,0
+VGSH.US,D,20120626,000000,55.1729,55.1729,55.139,55.149,18864.028567735,0
+VGSH.US,D,20120627,000000,55.149,55.1659,55.139,55.139,10897.807089642,0
+VGSH.US,D,20120628,000000,55.149,55.1729,55.149,55.1659,4433.6205471394,0
+VGSH.US,D,20120629,000000,55.138,55.1649,55.138,55.1649,15672.707692522,0
+VGSH.US,D,20120702,000000,55.1034,55.1729,55.1034,55.1569,35582.724395697,0
+VGSH.US,D,20120703,000000,55.1899,55.1899,55.148,55.148,8817.9115286999,0
+VGSH.US,D,20120705,000000,55.1649,55.1809,55.1569,55.1729,30183.653779367,0
+VGSH.US,D,20120706,000000,55.2098,55.2098,55.1729,55.1809,32045.089835603,0
+VGSH.US,D,20120709,000000,55.2255,55.2255,55.1809,55.2177,21900.313665411,0
+VGSH.US,D,20120710,000000,55.1809,55.2098,55.1809,55.1899,8426.2951815525,0
+VGSH.US,D,20120711,000000,55.1809,55.2255,55.1809,55.1999,4385.2977073886,0
+VGSH.US,D,20120712,000000,55.1809,55.2098,55.1809,55.1809,52520.886454192,0
+VGSH.US,D,20120713,000000,55.1899,55.2098,55.1899,55.2098,11303.517598383,0
+VGSH.US,D,20120716,000000,55.2177,55.3191,55.2177,55.3011,52229.942689859,0
+VGSH.US,D,20120717,000000,55.2354,55.2543,55.2177,55.2177,18854.968035279,0
+VGSH.US,D,20120718,000000,55.2454,55.2543,55.2255,55.2354,29515.187829481,0
+VGSH.US,D,20120719,000000,55.2732,55.2732,55.2354,55.2643,12515.615495468,0
+VGSH.US,D,20120720,000000,55.2732,55.2821,55.2543,55.2643,12150.174019851,0
+VGSH.US,D,20120723,000000,55.2821,55.2821,55.2643,55.2821,19914.043606487,0
+VGSH.US,D,20120724,000000,55.2732,55.2821,55.2454,55.2821,35499.166151961,0
+VGSH.US,D,20120725,000000,55.2821,55.2821,55.2255,55.2454,32755.838270271,0
+VGSH.US,D,20120726,000000,55.2354,55.2732,55.2354,55.2454,17913.679385967,0
+VGSH.US,D,20120727,000000,55.2255,55.2543,55.2098,55.2255,9212.5480533317,0
+VGSH.US,D,20120730,000000,55.2543,55.2543,55.2177,55.2454,14052.885835041,0
+VGSH.US,D,20120731,000000,55.2454,55.2643,55.2454,55.2454,20550.294329871,0
+VGSH.US,D,20120801,000000,55.2454,55.2643,55.2454,55.2543,12086.750292678,0
+VGSH.US,D,20120802,000000,55.2354,55.2643,55.2354,55.2354,42000.601550104,0
+VGSH.US,D,20120803,000000,55.2255,55.2643,55.2255,55.2354,13654.222407096,0
+VGSH.US,D,20120806,000000,55.2354,55.2643,55.2255,55.2354,6946.408214183,0
+VGSH.US,D,20120807,000000,55.2255,55.2354,55.2197,55.2354,31100.781008805,0
+VGSH.US,D,20120808,000000,55.2255,55.2255,55.2009,55.2177,39332.778105527,0
+VGSH.US,D,20120809,000000,55.2177,55.2255,55.2019,55.2068,9824.6373568424,0
+VGSH.US,D,20120810,000000,55.2177,55.2454,55.1999,55.2324,11877.351320425,0
+VGSH.US,D,20120813,000000,55.1999,55.2454,55.1999,55.2454,24868.141406775,0
+VGSH.US,D,20120814,000000,55.2167,55.2255,55.1999,55.2216,14162.618950308,0
+VGSH.US,D,20120815,000000,55.1809,55.2177,55.1809,55.2019,52485.651050207,0
+VGSH.US,D,20120816,000000,55.2177,55.2177,55.1899,55.1909,11299.490695071,0
+VGSH.US,D,20120817,000000,55.2177,55.2177,55.1809,55.2148,49901.385849365,0
+VGSH.US,D,20120820,000000,55.1999,55.2177,55.1999,55.2177,13094.482846648,0
+VGSH.US,D,20120821,000000,55.2255,55.2255,55.1899,55.1899,45537.229384368,0
+VGSH.US,D,20120822,000000,55.2177,55.2543,55.2098,55.2543,4878.5933631784,0
+VGSH.US,D,20120823,000000,55.2255,55.2543,55.2255,55.2404,9348.456040131,0
+VGSH.US,D,20120824,000000,55.2255,55.2543,55.2255,55.2404,15863.985599869,0
+VGSH.US,D,20120827,000000,55.2543,55.2543,55.2108,55.2454,30143.384746242,0
+VGSH.US,D,20120828,000000,55.2454,55.2543,55.2108,55.2543,15171.358230107,0
+VGSH.US,D,20120829,000000,55.2177,55.2543,55.2177,55.2503,7096.4103625762,0
+VGSH.US,D,20120830,000000,55.2643,55.2732,55.2354,55.2732,10391.423998086,0
+VGSH.US,D,20120831,000000,55.3546,55.3546,55.2563,55.3101,19461.016983821,0
+VGSH.US,D,20120904,000000,55.3101,55.3101,55.2633,55.3001,26203.059854892,0
+VGSH.US,D,20120905,000000,55.2633,55.2911,55.2633,55.2911,12709.913580298,0
+VGSH.US,D,20120906,000000,55.2722,55.2722,55.2344,55.2603,35983.401275296,0
+VGSH.US,D,20120907,000000,55.2811,55.2811,55.2344,55.2344,82494.13453548,0
+VGSH.US,D,20120910,000000,55.2722,55.2722,55.2344,55.2444,21859.037906458,0
+VGSH.US,D,20120911,000000,55.2722,55.2722,55.2444,55.2722,13546.502743485,0
+VGSH.US,D,20120912,000000,55.2722,55.2811,55.2523,55.2533,21916.421278662,0
+VGSH.US,D,20120913,000000,55.2911,55.3001,55.2523,55.2811,11450.499569292,0
+VGSH.US,D,20120914,000000,55.2811,55.2811,55.2444,55.2444,13475.025209687,0
+VGSH.US,D,20120917,000000,55.2344,55.2722,55.2344,55.2722,24820.825292853,0
+VGSH.US,D,20120918,000000,55.2811,55.2811,55.2444,55.2633,15999.893586669,0
+VGSH.US,D,20120919,000000,55.2245,55.2633,55.2245,55.2434,14748.533382287,0
+VGSH.US,D,20120920,000000,55.2344,55.2444,55.2344,55.2444,22725.828844489,0
+VGSH.US,D,20120921,000000,55.2088,55.2633,55.2088,55.2523,270760.92493058,0
+VGSH.US,D,20120924,000000,55.2811,55.2811,55.2444,55.2464,326335.21082152,0
+VGSH.US,D,20120925,000000,55.2633,55.2633,55.2344,55.2633,33044.768582948,0
+VGSH.US,D,20120926,000000,55.2503,55.2633,55.2503,55.2633,24017.458081995,0
+VGSH.US,D,20120927,000000,55.2344,55.2722,55.2344,55.2722,17267.3614043,0
+VGSH.US,D,20120928,000000,55.2673,55.2861,55.2673,55.2861,16105.599798624,0
+VGSH.US,D,20121001,000000,55.2861,55.2861,55.2583,55.2861,48797.007615893,0
+VGSH.US,D,20121002,000000,55.2861,55.2961,55.2583,55.2861,12753.202790909,0
+VGSH.US,D,20121003,000000,55.2771,55.2961,55.2771,55.2961,10286.72451196,0
+VGSH.US,D,20121004,000000,55.2861,55.2861,55.2673,55.2673,31093.733928009,0
+VGSH.US,D,20121005,000000,55.2673,55.2673,55.2493,55.2523,10624.984390216,0
+VGSH.US,D,20121008,000000,55.1839,55.3051,55.1839,55.2861,29424.582504949,0
+VGSH.US,D,20121009,000000,55.2583,55.2583,55.2394,55.2583,68504.67242761,0
+VGSH.US,D,20121010,000000,55.2295,55.2583,55.2295,55.2583,22244.613898636,0
+VGSH.US,D,20121011,000000,55.2295,55.2583,55.2295,55.2583,12231.718811931,0
+VGSH.US,D,20121012,000000,55.2583,55.2771,55.2583,55.2673,102994.09257395,0
+VGSH.US,D,20121015,000000,55.2771,55.2771,55.2493,55.2583,30682.989790125,0
+VGSH.US,D,20121016,000000,55.2673,55.2673,55.2295,55.2305,21812.728518362,0
+VGSH.US,D,20121017,000000,55.2197,55.2493,55.2128,55.2128,8744.4205432455,0
+VGSH.US,D,20121018,000000,55.2295,55.2295,55.2038,55.2128,22953.348881648,0
+VGSH.US,D,20121019,000000,55.1939,55.2295,55.1939,55.2295,46921.477398064,0
+VGSH.US,D,20121022,000000,55.2197,55.2295,55.2128,55.2295,46080.861331565,0
+VGSH.US,D,20121023,000000,55.2295,55.2394,55.2138,55.2295,9911.2157780626,0
+VGSH.US,D,20121024,000000,55.2128,55.2394,55.2128,55.2394,20611.704605388,0
+VGSH.US,D,20121025,000000,55.2197,55.2197,55.2088,55.2177,3909.1163906772,0
+VGSH.US,D,20121026,000000,55.2295,55.2295,55.2038,55.2128,6349.4197980946,0
+VGSH.US,D,20121031,000000,55.2295,55.2493,55.2128,55.2493,34537.742986084,0
+VGSH.US,D,20121101,000000,55.2583,55.2583,55.2394,55.2583,30854.133180911,0
+VGSH.US,D,20121102,000000,55.2444,55.2533,55.2245,55.2444,34912.244994153,0
+VGSH.US,D,20121105,000000,55.2722,55.2722,55.2444,55.2503,51951.079635463,0
+VGSH.US,D,20121106,000000,55.2603,55.2633,55.2167,55.2197,5586.3216203626,0
+VGSH.US,D,20121107,000000,55.2633,55.2811,55.2633,55.2811,14701.217268365,0
+VGSH.US,D,20121108,000000,55.2533,55.2811,55.2533,55.2811,20493.917683496,0
+VGSH.US,D,20121109,000000,55.2533,55.2811,55.2533,55.2811,15491.497043456,0
+VGSH.US,D,20121112,000000,55.2911,55.2911,55.2633,55.2911,7910.8515575435,0
+VGSH.US,D,20121113,000000,55.2811,55.3001,55.2811,55.3001,2627.5544114518,0
+VGSH.US,D,20121114,000000,55.2722,55.3001,55.2722,55.2811,87256.95442842,0
+VGSH.US,D,20121115,000000,55.2911,55.3001,55.2841,55.2911,43332.499820737,0
+VGSH.US,D,20121116,000000,55.3001,55.3001,55.2811,55.2911,11467.61390837,0
+VGSH.US,D,20121119,000000,55.2811,55.3001,55.2811,55.2811,55336.698595507,0
+VGSH.US,D,20121120,000000,55.2911,55.2911,55.2633,55.2633,19015.037441955,0
+VGSH.US,D,20121121,000000,55.2633,55.2633,55.2533,55.2553,14266.311710608,0
+VGSH.US,D,20121123,000000,55.2533,55.2722,55.2533,55.2722,1182.9028480674,0
+VGSH.US,D,20121126,000000,55.2722,55.2722,55.2533,55.2722,27958.789699172,0
+VGSH.US,D,20121127,000000,55.2722,55.2811,55.2533,55.2811,251892.86945952,0
+VGSH.US,D,20121128,000000,55.2911,55.3001,55.2722,55.2722,10133.702186082,0
+VGSH.US,D,20121129,000000,55.2722,55.3001,55.2722,55.2821,8537.0350226482,0
+VGSH.US,D,20121130,000000,55.2961,55.3051,55.2771,55.3051,12362.593169588,0
+VGSH.US,D,20121203,000000,55.2771,55.3051,55.2673,55.3051,21034.529453209,0
+VGSH.US,D,20121204,000000,55.3141,55.3141,55.2861,55.3051,129272.65686595,0
+VGSH.US,D,20121205,000000,55.2861,55.3141,55.2861,55.2861,210397.64427515,0
+VGSH.US,D,20121206,000000,55.3141,55.3141,55.2861,55.3141,257907.04955684,0
+VGSH.US,D,20121207,000000,55.2771,55.3231,55.2771,55.2861,111714.35169732,0
+VGSH.US,D,20121210,000000,55.2961,55.3231,55.2961,55.3051,13930.065284007,0
+VGSH.US,D,20121211,000000,55.3141,55.3141,55.2861,55.2961,46234.890383271,0
+VGSH.US,D,20121212,000000,55.2961,55.3231,55.2861,55.2861,59248.835163668,0
+VGSH.US,D,20121213,000000,55.3141,55.3141,55.2861,55.3141,101056.14535476,0
+VGSH.US,D,20121214,000000,55.3141,55.3231,55.2961,55.2961,146660.82536962,0
+VGSH.US,D,20121217,000000,55.3051,55.3319,55.2771,55.2771,116051.32656495,0
+VGSH.US,D,20121218,000000,55.2771,55.2961,55.2493,55.2771,126529.32898425,0
+VGSH.US,D,20121219,000000,55.2861,55.2861,55.2583,55.2771,42212.013974014,0
+VGSH.US,D,20121220,000000,55.2583,55.2861,55.2583,55.2583,11879.364772081,0
+VGSH.US,D,20121221,000000,55.2771,55.2961,55.2771,55.2831,7778.9704740569,0
+VGSH.US,D,20121224,000000,55.1679,55.1939,55.1679,55.1839,11061.903399629,0
+VGSH.US,D,20121226,000000,55.1939,55.1939,55.1689,55.1789,38339.13971315,0
+VGSH.US,D,20121227,000000,55.1939,55.2038,55.1759,55.2038,19813.371023672,0
+VGSH.US,D,20121228,000000,55.2128,55.2177,55.1839,55.2177,12506.554963015,0
+VGSH.US,D,20121231,000000,55.2197,55.2305,55.1839,55.2197,46196.634801802,0
+VGSH.US,D,20130102,000000,55.1839,55.2128,55.1839,55.2128,145702.42238123,0
+VGSH.US,D,20130103,000000,55.1839,55.2038,55.1839,55.1939,39374.05386448,0
+VGSH.US,D,20130104,000000,55.2038,55.2038,55.1759,55.1759,24832.906002791,0
+VGSH.US,D,20130107,000000,55.2038,55.2038,55.1839,55.1839,139222.12822547,0
+VGSH.US,D,20130108,000000,55.2038,55.2038,55.1839,55.1839,23154.694047277,0
+VGSH.US,D,20130109,000000,55.1939,55.2197,55.1939,55.2038,30346.743363527,0
+VGSH.US,D,20130110,000000,55.2197,55.2197,55.2038,55.2128,16942.188961809,0
+VGSH.US,D,20130111,000000,55.1939,55.2197,55.1939,55.2197,10394.44417557,0
+VGSH.US,D,20130114,000000,55.2058,55.2197,55.2038,55.2108,16538.491904724,0
+VGSH.US,D,20130115,000000,55.2038,55.2295,55.2038,55.2197,47161.078145162,0
+VGSH.US,D,20130116,000000,55.2038,55.2197,55.2038,55.2038,18228.784570176,0
+VGSH.US,D,20130117,000000,55.1759,55.2128,55.1759,55.1839,23760.742995819,0
+VGSH.US,D,20130118,000000,55.2128,55.2128,55.1899,55.1939,20624.792041154,0
+VGSH.US,D,20130122,000000,55.1839,55.2197,55.1839,55.2038,26710.449672276,0
+VGSH.US,D,20130123,000000,55.2128,55.2295,55.2128,55.2128,100220.56291741,0
+VGSH.US,D,20130124,000000,55.2038,55.2197,55.2038,55.2038,10735.724231311,0
+VGSH.US,D,20130125,000000,55.1939,55.2038,55.1759,55.1759,16151.909186718,0
+VGSH.US,D,20130128,000000,55.1759,55.1839,55.1599,55.1839,151819.28851302,0
+VGSH.US,D,20130129,000000,55.1729,55.1899,55.1679,55.1739,49942.66160832,0
+VGSH.US,D,20130130,000000,55.1759,55.1939,55.1759,55.1939,12883.070422739,0
+VGSH.US,D,20130131,000000,55.2088,55.2088,55.1889,55.2088,6975.6032631992,0
+VGSH.US,D,20130201,000000,55.2167,55.2245,55.1989,55.2167,43298.271142579,0
+VGSH.US,D,20130204,000000,55.2245,55.2315,55.2088,55.2245,44127.813224968,0
+VGSH.US,D,20130205,000000,55.2167,55.2167,55.1889,55.2058,16268.689382783,0
+VGSH.US,D,20130206,000000,55.2245,55.2344,55.2088,55.2088,24018.464807824,0
+VGSH.US,D,20130207,000000,55.2088,55.2245,55.2088,55.2088,13123.677895664,0
+VGSH.US,D,20130208,000000,55.2344,55.2344,55.2088,55.2344,14680.076025973,0
+VGSH.US,D,20130211,000000,55.1999,55.2344,55.1989,55.2028,38379.408746276,0
+VGSH.US,D,20130212,000000,55.2088,55.2088,55.1889,55.2088,155247.18995785,0
+VGSH.US,D,20130213,000000,55.1799,55.2088,55.1799,55.1889,10438.740112009,0
+VGSH.US,D,20130214,000000,55.2088,55.2088,55.1799,55.2088,39741.508791753,0
+VGSH.US,D,20130215,000000,55.1989,55.2098,55.1889,55.1889,124426.27872927,0
+VGSH.US,D,20130219,000000,55.2088,55.2167,55.1889,55.2088,68752.326981333,0
+VGSH.US,D,20130220,000000,55.1959,55.2235,55.1939,55.2118,38009.940367347,0
+VGSH.US,D,20130221,000000,55.2285,55.2414,55.2088,55.2315,18725.10040345,0
+VGSH.US,D,20130222,000000,55.1989,55.2344,55.1989,55.2344,49892.325316913,0
+VGSH.US,D,20130225,000000,55.2344,55.2444,55.1989,55.2444,57762.90784133,0
+VGSH.US,D,20130226,000000,55.2245,55.2533,55.2245,55.2245,58436.407420357,0
+VGSH.US,D,20130227,000000,55.2344,55.2533,55.2344,55.2533,15532.77280241,0
+VGSH.US,D,20130228,000000,55.2374,55.2563,55.2374,55.2374,25733.925618977,0
+VGSH.US,D,20130301,000000,55.2663,55.2663,55.2275,55.2275,11733.389527002,0
+VGSH.US,D,20130304,000000,55.2563,55.2563,55.2275,55.2563,19925.117590596,0
+VGSH.US,D,20130305,000000,55.2295,55.2474,55.2206,55.2334,12924.346181692,0
+VGSH.US,D,20130306,000000,55.2474,55.2474,55.2315,55.2394,16539.498630553,0
+VGSH.US,D,20130307,000000,55.2374,55.2374,55.2187,55.2187,14161.61222448,0
+VGSH.US,D,20130308,000000,55.2019,55.2275,55.2019,55.2187,18559.997367635,0
+VGSH.US,D,20130311,000000,55.2108,55.2374,55.2108,55.2118,43067.730927934,0
+VGSH.US,D,20130312,000000,55.2374,55.2374,55.2187,55.2374,50778.244045678,0
+VGSH.US,D,20130313,000000,55.2275,55.2275,55.2108,55.2275,18953.627166438,0
+VGSH.US,D,20130314,000000,55.2275,55.2374,55.2108,55.2374,5879.278836352,0
+VGSH.US,D,20130315,000000,55.2275,55.2374,55.2019,55.2374,37640.471988418,0
+VGSH.US,D,20130318,000000,55.2563,55.2563,55.2275,55.2414,13694.491440222,0
+VGSH.US,D,20130319,000000,55.2751,55.2751,55.2374,55.2563,10364.242400726,0
+VGSH.US,D,20130320,000000,55.2275,55.2563,55.2275,55.2563,20388.211471541,0
+VGSH.US,D,20130321,000000,55.2563,55.2563,55.2275,55.2275,18185.495359566,0
+VGSH.US,D,20130322,000000,55.2563,55.2563,55.2285,55.2513,10855.524604861,0
+VGSH.US,D,20130325,000000,55.2275,55.2474,55.2187,55.2474,22829.521604788,0
+VGSH.US,D,20130326,000000,55.2751,55.2751,55.2275,55.2474,19492.225484494,0
+VGSH.US,D,20130327,000000,55.2663,55.2663,55.2374,55.2563,27928.587924328,0
+VGSH.US,D,20130328,000000,55.2961,55.2961,55.2493,55.2493,55229.985657724,0
+VGSH.US,D,20130401,000000,55.2295,55.2673,55.2295,55.2583,48626.870950938,0
+VGSH.US,D,20130402,000000,55.2394,55.2583,55.2394,55.2583,10139.742541051,0
+VGSH.US,D,20130403,000000,55.2493,55.2771,55.2493,55.2771,26862.465272325,0
+VGSH.US,D,20130404,000000,55.2583,55.2861,55.2583,55.2861,63585.810031307,0
+VGSH.US,D,20130405,000000,55.2771,55.2861,55.2673,55.2861,27359.787831429,0
+VGSH.US,D,20130408,000000,55.2861,55.2861,55.2583,55.2673,72020.159019483,0
+VGSH.US,D,20130409,000000,55.2583,55.2771,55.2583,55.2771,38827.401739799,0
+VGSH.US,D,20130410,000000,55.2673,55.2861,55.2583,55.2673,29212.16335521,0
+VGSH.US,D,20130411,000000,55.2771,55.2771,55.2493,55.2493,228173.40222267,0
+VGSH.US,D,20130412,000000,55.2673,55.2961,55.2673,55.2771,32747.784463646,0
+VGSH.US,D,20130415,000000,55.2861,55.2961,55.2673,55.2961,65282.143051727,0
+VGSH.US,D,20130416,000000,55.2861,55.2861,55.2673,55.2861,59852.870660554,0
+VGSH.US,D,20130417,000000,55.2861,55.2861,55.2673,55.2712,12945.487424085,0
+VGSH.US,D,20130418,000000,55.2861,55.2921,55.2673,55.2673,21626.484240157,0
+VGSH.US,D,20130419,000000,55.2861,55.2861,55.2583,55.2771,13026.025490336,0
+VGSH.US,D,20130422,000000,55.2722,55.2961,55.2673,55.2673,327511.06658879,0
+VGSH.US,D,20130423,000000,55.2771,55.2861,55.2673,55.2673,29994.389323676,0
+VGSH.US,D,20130424,000000,55.2673,55.2861,55.2673,55.2673,72108.75089236,0
+VGSH.US,D,20130425,000000,55.2583,55.2861,55.2583,55.2673,35961.253307077,0
+VGSH.US,D,20130426,000000,55.2831,55.2961,55.2771,55.2951,15303.239313594,0
+VGSH.US,D,20130429,000000,55.3051,55.3051,55.2771,55.2961,19739.880038217,0
+VGSH.US,D,20130430,000000,55.2891,55.3171,55.2891,55.2891,34267.940464141,0
+VGSH.US,D,20130501,000000,55.2891,55.3171,55.2891,55.3171,25783.255184556,0
+VGSH.US,D,20130502,000000,55.326,55.326,55.2981,55.2981,19674.442859388,0
+VGSH.US,D,20130503,000000,55.3081,55.3081,55.2791,55.2981,27324.552427443,0
+VGSH.US,D,20130506,000000,55.3081,55.3081,55.2702,55.2851,17502.935248085,0
+VGSH.US,D,20130507,000000,55.3081,55.3081,55.2702,55.2891,11250.161129492,0
+VGSH.US,D,20130508,000000,55.2981,55.2981,55.2702,55.2702,97216.493046234,0
+VGSH.US,D,20130509,000000,55.2981,55.2981,55.2702,55.2791,10702.502278984,0
+VGSH.US,D,20130510,000000,55.2981,55.2981,55.2613,55.2613,45772.803228153,0
+VGSH.US,D,20130513,000000,55.2702,55.2702,55.2424,55.2424,68068.760144026,0
+VGSH.US,D,20130514,000000,55.2702,55.2891,55.2613,55.2771,31111.854992915,0
+VGSH.US,D,20130515,000000,55.2702,55.2891,55.2613,55.2791,21965.750844241,0
+VGSH.US,D,20130516,000000,55.2702,55.2981,55.2702,55.2891,64100.246929488,0
+VGSH.US,D,20130517,000000,55.2891,55.2891,55.2623,55.2791,42873.432843104,0
+VGSH.US,D,20130520,000000,55.2891,55.2891,55.2702,55.2891,21312.385781776,0
+VGSH.US,D,20130521,000000,55.2613,55.2891,55.2613,55.2891,17474.746924897,0
+VGSH.US,D,20130522,000000,55.2702,55.2981,55.2702,55.2791,36347.836025084,0
+VGSH.US,D,20130523,000000,55.2523,55.2791,55.2523,55.2791,50050.381271931,0
+VGSH.US,D,20130524,000000,55.2702,55.2791,55.2543,55.2791,9379.6645408034,0
+VGSH.US,D,20130528,000000,55.2702,55.2702,55.2226,55.2324,64143.536140097,0
+VGSH.US,D,20130529,000000,55.2148,55.2324,55.2148,55.2226,14695.176913396,0
+VGSH.US,D,20130530,000000,55.2424,55.2791,55.2226,55.2791,89453.630185427,0
+VGSH.US,D,20130531,000000,55.2206,55.2404,55.2048,55.2305,48317.806121698,0
+VGSH.US,D,20130603,000000,55.2334,55.2523,55.2235,55.2434,40150.239477978,0
+VGSH.US,D,20130604,000000,55.2523,55.2523,55.2334,55.2434,54567.560062806,0
+VGSH.US,D,20130605,000000,55.2305,55.2523,55.2305,55.2523,23098.3174009,0
+VGSH.US,D,20130606,000000,55.2523,55.2623,55.2235,55.2623,73793.003202843,0
+VGSH.US,D,20130607,000000,55.2523,55.2523,55.2157,55.2334,43483.508694957,0
+VGSH.US,D,20130610,000000,55.2157,55.2235,55.1979,55.2148,28015.166345548,0
+VGSH.US,D,20130611,000000,55.2235,55.2235,55.1849,55.1979,25581.910018929,0
+VGSH.US,D,20130612,000000,55.1979,55.2157,55.1879,55.2078,28324.231174788,0
+VGSH.US,D,20130613,000000,55.2157,55.2523,55.1889,55.2523,105296.47454291,0
+VGSH.US,D,20130614,000000,55.2712,55.3181,55.2434,55.2434,349982.19379875,0
+VGSH.US,D,20130617,000000,55.2901,55.2901,55.2523,55.2623,85554.581053032,0
+VGSH.US,D,20130618,000000,55.2712,55.2801,55.2523,55.2573,52630.61956946,0
+VGSH.US,D,20130619,000000,55.2901,56.6889,55.2334,55.2434,100583.99094137,0
+VGSH.US,D,20130620,000000,55.2157,55.2235,55.1839,55.2078,51421.541849861,0
+VGSH.US,D,20130621,000000,55.1979,55.1979,55.146,55.1639,74943.690824409,0
+VGSH.US,D,20130624,000000,55.0457,55.1332,55.0457,55.1282,45619.780902277,0
+VGSH.US,D,20130625,000000,55.1282,55.155,55.1113,55.1282,96001.374971665,0
+VGSH.US,D,20130626,000000,55.1361,55.155,55.1361,55.154,15618.344497802,0
+VGSH.US,D,20130627,000000,55.1789,55.1979,55.1589,55.1879,28821.553733891,0
+VGSH.US,D,20130628,000000,55.1949,55.2404,55.1759,55.2404,45631.861612214,0
+VGSH.US,D,20130701,000000,55.1579,55.2019,55.1579,55.2009,225885.1144153,0
+VGSH.US,D,20130702,000000,55.1729,55.2098,55.1729,55.2009,16171.036977453,0
+VGSH.US,D,20130703,000000,55.2098,55.2177,55.1909,55.2009,13393.480417608,0
+VGSH.US,D,20130705,000000,55.1579,55.1659,55.139,55.1579,120695.35281017,0
+VGSH.US,D,20130708,000000,55.139,55.1819,55.139,55.1669,33129.333552512,0
+VGSH.US,D,20130709,000000,55.2009,55.2009,55.1659,55.1819,41547.574927439,0
+VGSH.US,D,20130710,000000,55.1909,55.2177,55.1729,55.1729,125574.95289918,0
+VGSH.US,D,20130711,000000,55.2464,55.2464,55.2098,55.2265,48074.178471287,0
+VGSH.US,D,20130712,000000,55.2464,55.2653,55.2009,55.2009,61544.170051834,0
+VGSH.US,D,20130715,000000,55.2265,55.2364,55.2009,55.2364,172609.18358999,0
+VGSH.US,D,20130716,000000,55.2364,55.2364,55.2177,55.2265,34418.949338363,0
+VGSH.US,D,20130717,000000,55.2553,55.2643,55.2364,55.2523,15096.860518824,0
+VGSH.US,D,20130718,000000,55.2742,55.2742,55.2364,55.2653,24060.747292605,0
+VGSH.US,D,20130719,000000,55.2653,55.2653,55.2464,55.2553,34012.232103793,0
+VGSH.US,D,20130722,000000,55.2742,55.2742,55.2464,55.2653,50125.885709042,0
+VGSH.US,D,20130723,000000,55.2553,55.2553,55.2364,55.2553,46269.119061428,0
+VGSH.US,D,20130724,000000,55.2265,55.2553,55.2255,55.2364,36925.696650438,0
+VGSH.US,D,20130725,000000,55.2177,55.2553,55.2177,55.2553,26735.617817979,0
+VGSH.US,D,20130726,000000,55.2464,55.2653,55.2364,55.2364,254999.62536517,0
+VGSH.US,D,20130729,000000,55.2553,55.2831,55.2464,55.2653,20340.895357619,0
+VGSH.US,D,20130730,000000,55.2464,55.2742,55.2464,55.2742,36209.914586628,0
+VGSH.US,D,20130731,000000,55.1819,55.2941,55.1819,55.2751,48535.258900576,0
+VGSH.US,D,20130801,000000,55.2187,55.2583,55.2187,55.2197,42935.849844448,0
+VGSH.US,D,20130802,000000,55.2275,55.2841,55.2275,55.2563,120219.17149347,0
+VGSH.US,D,20130805,000000,55.2751,55.2751,55.2513,55.2751,35822.325142794,0
+VGSH.US,D,20130806,000000,55.2941,55.2941,55.2563,55.2841,54537.358287962,0
+VGSH.US,D,20130807,000000,55.2941,55.3211,55.2751,55.2941,32325.966341654,0
+VGSH.US,D,20130808,000000,55.2941,55.3031,55.2663,55.3031,31343.401933387,0
+VGSH.US,D,20130809,000000,55.2663,55.2941,55.2663,55.2841,24181.554391982,0
+VGSH.US,D,20130812,000000,55.2563,55.2841,55.2563,55.2771,43035.515701434,0
+VGSH.US,D,20130813,000000,55.2474,55.2563,55.2374,55.2563,41309.987631997,0
+VGSH.US,D,20130814,000000,55.2374,55.2663,55.2374,55.2663,48793.987438409,0
+VGSH.US,D,20130815,000000,55.2474,55.2474,55.2187,55.2275,17637.836509056,0
+VGSH.US,D,20130816,000000,55.2563,55.2751,55.2108,55.2474,141327.19193213,0
+VGSH.US,D,20130819,000000,55.2019,55.2177,55.1919,55.2108,21259.029312884,0
+VGSH.US,D,20130820,000000,55.2187,55.2474,55.2187,55.2187,57666.262161829,0
+VGSH.US,D,20130821,000000,55.2374,55.2563,55.2108,55.2108,26797.028093496,0
+VGSH.US,D,20130822,000000,55.2108,55.2374,55.1232,55.1919,54705.48150126,0
+VGSH.US,D,20130823,000000,55.1669,55.2275,55.15,55.1919,38951.22901666,0
+VGSH.US,D,20130826,000000,55.1729,55.2187,55.1729,55.2187,34990.769608747,0
+VGSH.US,D,20130827,000000,55.2275,55.2275,55.2028,55.2187,29736.667511672,0
+VGSH.US,D,20130828,000000,55.2275,55.2275,55.2019,55.2108,19386.519272539,0
+VGSH.US,D,20130829,000000,55.2474,55.2474,55.1829,55.2108,60974.363233104,0
+VGSH.US,D,20130830,000000,55.2444,55.2444,55.1789,55.2167,237934.61585233,0
+VGSH.US,D,20130903,000000,55.1609,55.1949,55.1351,55.1689,21538.899093107,0
+VGSH.US,D,20130904,000000,55.1849,55.1849,55.1262,55.143,26285.611372801,0
+VGSH.US,D,20130905,000000,55.0806,55.1083,55.0627,55.0985,58622.651698564,0
+VGSH.US,D,20130906,000000,55.1609,55.1689,55.1262,55.153,30126.270407164,0
+VGSH.US,D,20130909,000000,55.1609,55.1759,55.144,55.153,57157.865618617,0
+VGSH.US,D,20130910,000000,55.1609,55.1609,55.1351,55.143,19567.729921605,0
+VGSH.US,D,20130911,000000,55.1759,55.1759,55.137,55.1759,20957.011564442,0
+VGSH.US,D,20130912,000000,55.1849,55.1949,55.153,55.153,20919.762708801,0
+VGSH.US,D,20130913,000000,55.153,55.1849,55.153,55.1849,18980.808763798,0
+VGSH.US,D,20130916,000000,55.2503,55.2503,55.2138,55.2138,61797.864960525,0
+VGSH.US,D,20130917,000000,55.2503,55.2593,55.2138,55.2593,112226.77514384,0
+VGSH.US,D,20130918,000000,55.2503,55.3151,55.2138,55.3151,18604.293304073,0
+VGSH.US,D,20130919,000000,55.3328,55.3328,55.2971,55.3151,74626.572188545,0
+VGSH.US,D,20130920,000000,55.3151,55.3151,55.2771,55.3061,18598.252949104,0
+VGSH.US,D,20130923,000000,55.3151,55.3328,55.2871,55.2871,485363.66298987,0
+VGSH.US,D,20130924,000000,55.3151,55.3241,55.2971,55.2971,204299.9059341,0
+VGSH.US,D,20130925,000000,55.3328,55.3407,55.2971,55.3407,123061.15850631,0
+VGSH.US,D,20130926,000000,55.3328,55.3407,55.3061,55.3328,44254.660679314,0
+VGSH.US,D,20130927,000000,55.3151,55.3506,55.3151,55.3506,23560.404556019,0
+VGSH.US,D,20130930,000000,55.3357,55.3546,55.3191,55.3357,153841.80070176,0
+VGSH.US,D,20131001,000000,55.3191,55.3357,55.3191,55.3191,34442.10403241,0
+VGSH.US,D,20131002,000000,55.3191,55.3357,55.3191,55.327,28282.955415835,0
+VGSH.US,D,20131003,000000,55.3546,55.3546,55.3357,55.3546,68787.562385319,0
+VGSH.US,D,20131004,000000,55.3446,55.3446,55.3191,55.3191,88925.099125653,0
+VGSH.US,D,20131007,000000,55.2911,55.3357,55.2911,55.327,46445.296081352,0
+VGSH.US,D,20131008,000000,55.3101,55.3101,55.2633,55.2722,13636.101342189,0
+VGSH.US,D,20131009,000000,55.3101,55.3191,55.2911,55.3191,47426.853763792,0
+VGSH.US,D,20131010,000000,55.2811,55.3191,55.2811,55.3001,32245.428275403,0
+VGSH.US,D,20131011,000000,55.3191,55.327,55.3001,55.3101,66474.106432247,0
+VGSH.US,D,20131014,000000,55.2533,55.3357,55.2533,55.2911,27952.749344203,0
+VGSH.US,D,20131015,000000,55.3101,55.327,55.2911,55.2911,63603.931096213,0
+VGSH.US,D,20131016,000000,55.3357,55.3736,55.2911,55.3736,59209.572856371,0
+VGSH.US,D,20131017,000000,55.4023,55.4023,55.3357,55.3636,59565.953799534,0
+VGSH.US,D,20131018,000000,55.3546,55.3546,55.3191,55.3357,26298.698808566,0
+VGSH.US,D,20131021,000000,55.3926,55.3926,55.3357,55.3446,44876.817241106,0
+VGSH.US,D,20131022,000000,55.4123,55.4123,55.3636,55.3826,36754.553259654,0
+VGSH.US,D,20131023,000000,55.3926,55.3926,55.3546,55.3546,52278.26552961,0
+VGSH.US,D,20131024,000000,55.3826,55.3826,55.3446,55.3546,47872.833305658,0
+VGSH.US,D,20131025,000000,55.3826,55.3826,55.3546,55.3636,21128.154955227,0
+VGSH.US,D,20131028,000000,55.8404,55.8404,55.3546,55.3546,50402.735311781,0
+VGSH.US,D,20131029,000000,55.4123,55.4123,55.3546,55.3546,39068.009212724,0
+VGSH.US,D,20131030,000000,55.3636,55.4023,55.327,55.3826,23326.844163888,0
+VGSH.US,D,20131031,000000,55.4043,55.4043,55.3576,55.3756,17031.787560515,0
+VGSH.US,D,20131101,000000,55.3945,55.4302,55.3566,55.3656,127304.50787193,0
+VGSH.US,D,20131104,000000,55.3756,55.4043,55.3756,55.3756,10999.486398285,0
+VGSH.US,D,20131105,000000,55.3945,55.3945,55.3566,55.3656,74819.863547548,0
+VGSH.US,D,20131106,000000,55.3846,55.4213,55.3846,55.4043,38951.22901666,0
+VGSH.US,D,20131107,000000,55.4213,55.4391,55.3945,55.3945,17054.942254563,0
+VGSH.US,D,20131108,000000,55.4302,55.4302,55.3656,55.3846,34876.00286434,0
+VGSH.US,D,20131111,000000,55.2742,55.4143,55.2742,55.4143,144578.91635702,0
+VGSH.US,D,20131112,000000,55.3566,55.3846,55.3466,55.3756,62053.573320873,0
+VGSH.US,D,20131113,000000,55.3466,55.4302,55.3466,55.4302,46870.13438083,0
+VGSH.US,D,20131114,000000,55.4143,55.4391,55.3945,55.4391,95509.086041705,0
+VGSH.US,D,20131115,000000,55.4668,55.4668,55.4213,55.4302,30149.425101211,0
+VGSH.US,D,20131118,000000,55.4043,55.4391,55.4043,55.4233,79529.326971598,0
+VGSH.US,D,20131119,000000,55.4043,55.4302,55.4043,55.4043,48082.232277913,0
+VGSH.US,D,20131120,000000,55.4391,55.4481,55.4143,55.4391,50726.901028443,0
+VGSH.US,D,20131121,000000,55.4748,55.4748,55.4213,55.4302,90551.96806393,0
+VGSH.US,D,20131122,000000,55.4302,55.4481,55.4302,55.4481,169443.0308605,0
+VGSH.US,D,20131125,000000,55.4668,55.4668,55.4043,55.4143,42360.002670751,0
+VGSH.US,D,20131126,000000,55.4213,55.4481,55.4143,55.4213,31289.038738667,0
+VGSH.US,D,20131127,000000,55.4481,55.457,55.4143,55.4213,43016.3879107,0
+VGSH.US,D,20131129,000000,55.452,55.452,55.3886,55.4033,123087.33337784,0
+VGSH.US,D,20131202,000000,55.3696,55.4431,55.3696,55.4083,98675.238771212,0
+VGSH.US,D,20131203,000000,55.3886,55.4431,55.3886,55.4431,38096.518788567,0
+VGSH.US,D,20131204,000000,55.4173,55.4243,55.4083,55.4243,51038.986035166,0
+VGSH.US,D,20131205,000000,55.4243,55.4341,55.3983,55.4173,45872.46908514,0
+VGSH.US,D,20131206,000000,55.4083,55.4173,55.3796,55.4083,80283.364616877,0
+VGSH.US,D,20131209,000000,55.4173,55.4341,55.3886,55.4173,30991.047893539,0
+VGSH.US,D,20131210,000000,55.4213,55.4331,55.3796,55.4243,24354.711234421,0
+VGSH.US,D,20131211,000000,55.3886,55.4243,55.3886,55.3886,48512.10420653,0
+VGSH.US,D,20131212,000000,55.3696,55.3983,55.3606,55.3983,34758.215942447,0
+VGSH.US,D,20131213,000000,55.4083,55.4083,55.3696,55.3983,35094.462369047,0
+VGSH.US,D,20131216,000000,55.4173,55.4243,55.3796,55.4243,40479.438823781,0
+VGSH.US,D,20131217,000000,55.3983,55.4173,55.2682,55.4173,67979.16154532,0
+VGSH.US,D,20131218,000000,55.4173,55.4431,55.3796,55.4431,73147.691947004,0
+VGSH.US,D,20131219,000000,55.4083,55.4083,55.3646,55.3886,31092.72720218,0
+VGSH.US,D,20131220,000000,55.3886,55.3886,55.3407,55.3606,38370.348213822,0
+VGSH.US,D,20131223,000000,55.3696,55.3696,55.3328,55.3387,154801.21041598,0
+VGSH.US,D,20131224,000000,55.3101,55.3636,55.3101,55.327,54320.912234911,0
+VGSH.US,D,20131226,000000,55.3446,55.3546,55.3001,55.3357,99324.576930364,0
+VGSH.US,D,20131227,000000,55.3446,55.3636,55.3191,55.3546,76040.015251258,0
+VGSH.US,D,20131230,000000,55.3636,55.3826,55.3446,55.3826,90656.667550058,0
+VGSH.US,D,20131231,000000,55.3736,55.4023,55.3446,55.4023,60437.778366705,0
+VGSH.US,D,20140102,000000,55.3926,55.3926,55.3726,55.3736,42529.132609879,0
+VGSH.US,D,20140103,000000,55.3926,55.3926,55.3446,55.3546,25679.562424258,0
+VGSH.US,D,20140106,000000,55.3736,55.3736,55.3546,55.3546,39780.771099049,0
+VGSH.US,D,20140107,000000,55.3546,55.3826,55.327,55.3357,201960.27510948,0
+VGSH.US,D,20140108,000000,55.3101,55.3357,55.2911,55.3001,147289.0222864,0
+VGSH.US,D,20140109,000000,55.2911,55.3191,55.2911,55.3001,27539.991754665,0
+VGSH.US,D,20140110,000000,55.3636,55.3826,55.3446,55.3636,33180.676569747,0
+VGSH.US,D,20140113,000000,55.3636,55.4123,55.3636,55.4023,62828.752208543,0
+VGSH.US,D,20140114,000000,55.4023,55.4023,55.3546,55.3826,56156.173419615,0
+VGSH.US,D,20140115,000000,55.3446,55.3636,55.3191,55.3191,56920.278323175,0
+VGSH.US,D,20140116,000000,55.3636,55.3736,55.3446,55.3546,86153.582920776,0
+VGSH.US,D,20140117,000000,55.3636,55.3826,55.3446,55.3446,41362.337375062,0
+VGSH.US,D,20140121,000000,55.4203,55.4203,55.3736,55.3926,107798.18822584,0
+VGSH.US,D,20140122,000000,55.3546,55.3736,55.3357,55.3736,150545.78034043,0
+VGSH.US,D,20140123,000000,55.3826,55.4203,55.3736,55.4123,62851.90690259,0
+VGSH.US,D,20140124,000000,55.4123,55.4282,55.3826,55.3926,68457.356313687,0
+VGSH.US,D,20140127,000000,55.4123,55.4381,55.3826,55.3926,96043.657456447,0
+VGSH.US,D,20140128,000000,55.3926,55.4203,55.3826,55.4023,243285.36362891,0
+VGSH.US,D,20140129,000000,55.4282,55.456,55.4203,55.456,337903.4973127,0
+VGSH.US,D,20140130,000000,55.4381,55.456,55.4023,55.4203,378667.83954585,0
+VGSH.US,D,20140131,000000,55.4381,55.4688,55.4381,55.4648,96064.798698839,0
+VGSH.US,D,20140203,000000,55.4411,55.5038,55.4411,55.4688,77339.698295388,0
+VGSH.US,D,20140204,000000,55.4501,55.4848,55.4411,55.4748,453061.8580681,0
+VGSH.US,D,20140205,000000,55.4948,55.4948,55.459,55.4848,142282.57474304,0
+VGSH.US,D,20140206,000000,55.459,55.4688,55.4501,55.4688,60804.226568149,0
+VGSH.US,D,20140207,000000,55.4848,55.4948,55.4688,55.4688,70954.036367481,0
+VGSH.US,D,20140210,000000,55.4501,55.4948,55.4501,55.459,125398.77587926,0
+VGSH.US,D,20140211,000000,55.4321,55.4501,55.4153,55.4411,178275.03655079,0
+VGSH.US,D,20140212,000000,55.4501,55.4501,55.4123,55.4203,74534.960138184,0
+VGSH.US,D,20140213,000000,55.4321,55.4501,55.4223,55.4501,148370.24582581,0
+VGSH.US,D,20140214,000000,55.459,55.459,55.4153,55.459,151657.20565469,0
+VGSH.US,D,20140218,000000,55.4688,55.4768,55.4501,55.4768,127117.2568679,0
+VGSH.US,D,20140219,000000,55.459,55.4848,55.4411,55.4688,133619.69899187,0
+VGSH.US,D,20140220,000000,55.4321,55.4768,55.4223,55.4501,49400.036386952,0
+VGSH.US,D,20140221,000000,55.4501,55.4948,55.4501,55.459,25388.618659926,0
+VGSH.US,D,20140224,000000,55.4688,55.4688,55.4153,55.4501,112262.01054783,0
+VGSH.US,D,20140225,000000,55.4688,55.4768,55.4411,55.4688,33106.178858465,0
+VGSH.US,D,20140226,000000,55.4768,55.4948,55.459,55.4848,67082.168832445,0
+VGSH.US,D,20140227,000000,55.5038,55.5177,55.4848,55.5177,21160.370181727,0
+VGSH.US,D,20140228,000000,55.4848,55.4948,55.459,55.4948,75729.943696189,0
+VGSH.US,D,20140303,000000,55.5098,55.5256,55.4918,55.5187,114621.77588899,0
+VGSH.US,D,20140304,000000,55.5008,55.5008,55.4738,55.4738,32758.858447756,0
+VGSH.US,D,20140305,000000,55.4738,55.4918,55.4391,55.4818,118886.266497,0
+VGSH.US,D,20140306,000000,55.4658,55.4818,55.457,55.4808,91877.825979594,0
+VGSH.US,D,20140307,000000,55.4461,55.4461,55.4133,55.4213,102989.0589448,0
+VGSH.US,D,20140310,000000,55.4133,55.457,55.4133,55.4292,123309.81978586,0
+VGSH.US,D,20140311,000000,55.4381,55.4471,55.4133,55.4471,102853.150958,0
+VGSH.US,D,20140312,000000,55.4471,55.4658,55.4381,55.4658,46706.038070842,0
+VGSH.US,D,20140313,000000,55.4133,55.4918,55.4133,55.4738,60532.410594551,0
+VGSH.US,D,20140314,000000,55.4738,55.4918,55.4658,55.4918,39915.67236002,0
+VGSH.US,D,20140317,000000,55.4818,55.4818,55.4471,55.4738,194226.6072977,0
+VGSH.US,D,20140318,000000,55.4471,55.4818,55.4471,55.4818,34782.377362322,0
+VGSH.US,D,20140319,000000,55.4658,55.4918,55.3367,55.3935,93355.699495306,0
+VGSH.US,D,20140320,000000,55.4033,55.4033,55.3646,55.3935,25074.520201544,0
+VGSH.US,D,20140321,000000,55.3746,55.4033,55.3646,55.3935,23937.926741572,0
+VGSH.US,D,20140324,000000,55.3746,55.3935,55.3456,55.3556,156896.20686435,0
+VGSH.US,D,20140325,000000,55.3836,55.4133,55.3746,55.4033,30745.406791471,0
+VGSH.US,D,20140326,000000,55.4133,55.4292,55.3935,55.4292,58866.279348974,0
+VGSH.US,D,20140327,000000,55.3935,55.4292,55.3836,55.3935,91132.848866769,0
+VGSH.US,D,20140328,000000,55.4213,55.4213,55.3836,55.4033,31579.982503001,0
+VGSH.US,D,20140331,000000,55.4133,55.4381,55.4133,55.4133,20579.489378888,0
+VGSH.US,D,20140401,000000,55.4421,55.4421,55.3876,55.3974,157652.25796128,0
+VGSH.US,D,20140402,000000,55.3876,55.3974,55.3596,55.3596,77111.1715324,0
+VGSH.US,D,20140403,000000,55.3686,55.3974,55.3596,55.3816,60264.621524265,0
+VGSH.US,D,20140404,000000,55.3974,55.4421,55.3974,55.4421,45688.238258589,0
+VGSH.US,D,20140407,000000,55.4421,55.4688,55.4421,55.4688,191011.12500262,0
+VGSH.US,D,20140408,000000,55.4688,55.4688,55.4233,55.46,28235.639301913,0
+VGSH.US,D,20140409,000000,55.4262,55.5038,55.4163,55.4878,192407.45372624,0
+VGSH.US,D,20140410,000000,55.5127,55.5315,55.5038,55.5058,16832.455846542,0
+VGSH.US,D,20140411,000000,55.5038,55.5325,55.4858,55.4958,21680.847434876,0
+VGSH.US,D,20140414,000000,55.5227,55.5325,55.4858,55.4968,70174.830576499,0
+VGSH.US,D,20140415,000000,55.4858,55.5127,55.4858,55.5038,79441.74182455,0
+VGSH.US,D,20140416,000000,55.4858,55.4958,55.4688,55.4688,43924.454607685,0
+VGSH.US,D,20140417,000000,55.4688,55.4948,55.4511,55.4858,23669.130945458,0
+VGSH.US,D,20140421,000000,55.4421,55.4828,55.4421,55.4688,92884.551807737,0
+VGSH.US,D,20140422,000000,55.4421,55.4688,55.4331,55.4421,59449.173603469,0
+VGSH.US,D,20140423,000000,55.4778,55.4858,55.4511,55.4511,248405.57119084,0
+VGSH.US,D,20140424,000000,55.4688,55.4688,55.4511,55.46,27666.839209011,0
+VGSH.US,D,20140425,000000,55.4511,55.4858,55.4511,55.4648,32752.818092787,0
+VGSH.US,D,20140428,000000,55.4778,55.4858,55.4511,55.4688,25197.340752577,0
+VGSH.US,D,20140429,000000,55.4511,55.4858,55.4511,55.4778,47744.979125485,0
+VGSH.US,D,20140430,000000,55.4858,55.5038,55.4688,55.4898,13074.348330087,0
+VGSH.US,D,20140501,000000,55.4918,55.5187,55.4818,55.4918,58464.595743546,0
+VGSH.US,D,20140502,000000,55.4918,55.5187,55.457,55.5008,88566.704730834,0
+VGSH.US,D,20140505,000000,55.4818,55.5187,55.4818,55.5098,85750.892589519,0
+VGSH.US,D,20140506,000000,55.5008,55.5008,55.4738,55.4908,27691.000628887,0
+VGSH.US,D,20140507,000000,55.4918,55.5177,55.4818,55.4818,204192.18627048,0
+VGSH.US,D,20140508,000000,55.4818,55.5384,55.4818,55.5374,44204.324387908,0
+VGSH.US,D,20140509,000000,55.5384,55.5384,55.5008,55.5266,35560.576427476,0
+VGSH.US,D,20140512,000000,55.5187,55.5286,55.4938,55.5286,25211.434914172,0
+VGSH.US,D,20140513,000000,55.5286,55.5384,55.5098,55.5286,66410.682705074,0
+VGSH.US,D,20140514,000000,55.5483,55.5483,55.5187,55.5483,27210.792408863,0
+VGSH.US,D,20140515,000000,55.5583,55.5841,55.5315,55.5841,122272.89218287,0
+VGSH.US,D,20140516,000000,55.5384,55.5742,55.5384,55.5742,13845.500314443,0
+VGSH.US,D,20140519,000000,55.5742,55.594,55.5633,55.5841,74566.168638856,0
+VGSH.US,D,20140520,000000,55.594,55.613,55.5384,55.613,85528.4061815,0
+VGSH.US,D,20140521,000000,55.594,55.603,55.5841,55.603,13033.072571131,0
+VGSH.US,D,20140522,000000,55.594,55.594,55.5653,55.594,26003.72814092,0
+VGSH.US,D,20140523,000000,55.603,55.613,55.5742,55.613,15413.979154689,0
+VGSH.US,D,20140527,000000,55.594,55.603,55.5742,55.594,148990.38893595,0
+VGSH.US,D,20140528,000000,55.5583,55.6229,55.5583,55.613,64935.829366846,0
+VGSH.US,D,20140529,000000,55.6308,55.6308,55.594,55.613,33804.846583195,0
+VGSH.US,D,20140530,000000,55.603,55.603,55.5653,55.5653,147509.49524274,0
+VGSH.US,D,20140602,000000,55.5653,55.594,55.5384,55.5483,194363.52201033,0
+VGSH.US,D,20140603,000000,55.5384,55.5653,55.5286,55.5483,19591.891341481,0
+VGSH.US,D,20140604,000000,55.5286,55.5653,55.5286,55.5583,40021.378571975,0
+VGSH.US,D,20140605,000000,55.5583,55.5742,55.5286,55.5653,82302.856628131,0
+VGSH.US,D,20140606,000000,55.5483,55.5653,55.5187,55.5187,80104.167419468,0
+VGSH.US,D,20140609,000000,55.5098,55.5384,55.5008,55.5286,10821.295926703,0
+VGSH.US,D,20140610,000000,55.4818,55.5187,55.4658,55.4818,66938.207039022,0
+VGSH.US,D,20140611,000000,55.4918,55.5157,55.4918,55.4918,24847.000164385,0
+VGSH.US,D,20140612,000000,55.5286,55.5443,55.5048,55.5384,36017.629953453,0
+VGSH.US,D,20140613,000000,55.4818,55.5098,55.4818,55.5098,18651.609417995,0
+VGSH.US,D,20140616,000000,55.4918,55.5098,55.4658,55.4918,200896.16590914,0
+VGSH.US,D,20140617,000000,55.4738,55.4818,55.4471,55.4658,81672.646259714,0
+VGSH.US,D,20140618,000000,55.5008,55.5098,55.4658,55.5008,14812.963835288,0
+VGSH.US,D,20140619,000000,55.5008,55.5098,55.4738,55.5008,133768.69441443,0
+VGSH.US,D,20140620,000000,55.4918,55.5286,55.4658,55.4818,96160.437652513,0
+VGSH.US,D,20140623,000000,55.5187,55.5187,55.4738,55.4918,19473.09769376,0
+VGSH.US,D,20140624,000000,55.5098,55.5098,55.4738,55.4818,80629.678301759,0
+VGSH.US,D,20140625,000000,55.5286,55.5286,55.5098,55.5098,16132.781395984,0
+VGSH.US,D,20140626,000000,55.5098,55.5483,55.5098,55.5187,16062.310588013,0
+VGSH.US,D,20140627,000000,55.5008,55.5483,55.5008,55.5286,97944.35581998,0
+VGSH.US,D,20140630,000000,55.5483,55.5483,55.5286,55.5286,188119.80842419,0
+VGSH.US,D,20140701,000000,55.5394,55.5593,55.5197,55.5295,124028.62202715,0
+VGSH.US,D,20140702,000000,55.5197,55.5295,55.4828,55.4828,104654.18346456,0
+VGSH.US,D,20140703,000000,55.4828,55.4928,55.4668,55.4928,16568.693679569,0
+VGSH.US,D,20140707,000000,55.4748,55.4828,55.4511,55.457,41722.745221536,0
+VGSH.US,D,20140708,000000,55.4828,55.5018,55.4748,55.4828,30958.832667038,0
+VGSH.US,D,20140709,000000,55.4748,55.5018,55.4391,55.4828,54481.988367414,0
+VGSH.US,D,20140710,000000,55.5018,55.5593,55.5018,55.5453,58775.674024442,0
+VGSH.US,D,20140711,000000,55.5593,55.5593,55.5295,55.5295,19956.326091269,0
+VGSH.US,D,20140714,000000,55.5493,55.5593,55.5107,55.5107,20771.774012064,0
+VGSH.US,D,20140715,000000,55.5018,55.5295,55.4828,55.4928,144308.10710925,0
+VGSH.US,D,20140716,000000,55.5107,55.5197,55.4828,55.5107,24530.888254349,0
+VGSH.US,D,20140717,000000,55.5394,55.5493,55.4898,55.5493,15768.346646195,0
+VGSH.US,D,20140718,000000,55.5197,55.5493,55.4928,55.5295,20384.184568229,0
+VGSH.US,D,20140721,000000,55.5107,55.5295,55.5018,55.5246,154744.83376961,0
+VGSH.US,D,20140722,000000,55.5295,55.5394,55.5107,55.5394,63188.15332919,0
+VGSH.US,D,20140723,000000,55.5295,55.5394,55.5197,55.5394,50877.909902663,0
+VGSH.US,D,20140724,000000,55.5197,55.5394,55.5018,55.5107,16328.086206643,0
+VGSH.US,D,20140725,000000,55.5197,55.5394,55.5107,55.5197,18526.775415305,0
+VGSH.US,D,20140728,000000,55.5107,55.5493,55.5107,55.5197,44308.017148206,0
+VGSH.US,D,20140729,000000,55.5197,55.5197,55.4928,55.5107,30165.532714461,0
+VGSH.US,D,20140730,000000,55.4828,55.5107,55.452,55.5018,78055.480359199,0
+VGSH.US,D,20140731,000000,55.4828,55.5295,55.4748,55.5246,192288.66007853,0
+VGSH.US,D,20140801,000000,55.5187,55.613,55.5187,55.613,267668.26318652,0
+VGSH.US,D,20140804,000000,55.613,55.6229,55.5653,55.5653,151686.40070371,0
+VGSH.US,D,20140805,000000,55.613,55.6308,55.5742,55.6229,120919.85266985,0
+VGSH.US,D,20140806,000000,55.6229,55.6398,55.5653,55.5653,218737.36103548,0
+VGSH.US,D,20140807,000000,55.5653,55.617,55.5653,55.5841,64870.392188016,0
+VGSH.US,D,20140808,000000,55.6229,55.6557,55.5653,55.594,38249.541114445,0
+VGSH.US,D,20140811,000000,55.5742,55.6229,55.5742,55.613,17714.347671995,0
+VGSH.US,D,20140812,000000,55.6229,55.6497,55.5742,55.603,87110.97918334,0
+VGSH.US,D,20140813,000000,55.594,55.6398,55.5841,55.6308,191480.25923852,0
+VGSH.US,D,20140814,000000,55.6229,55.6716,55.603,55.6249,68600.311381284,0
+VGSH.US,D,20140815,000000,55.6229,55.6557,55.603,55.6308,189999.36554534,0
+VGSH.US,D,20140818,000000,55.6308,55.6557,55.5841,55.5841,153005.21153858,0
+VGSH.US,D,20140819,000000,55.6229,55.6298,55.594,55.603,199708.22943193,0
+VGSH.US,D,20140820,000000,55.594,55.604,55.5384,55.5523,136292.55606558,0
+VGSH.US,D,20140821,000000,55.5742,55.5841,55.5384,55.5653,98103.418500828,0
+VGSH.US,D,20140822,000000,55.5384,55.5653,55.5286,55.5483,51832.285987743,0
+VGSH.US,D,20140825,000000,55.5483,55.5742,55.5286,55.5286,40641.521682111,0
+VGSH.US,D,20140826,000000,55.5653,55.5653,55.5394,55.5483,682374.87392822,0
+VGSH.US,D,20140827,000000,55.5742,55.5742,55.5384,55.5742,62118.003773876,0
+VGSH.US,D,20140828,000000,55.5583,55.5841,55.5583,55.5841,15571.028383879,0
+VGSH.US,D,20140829,000000,55.5742,55.613,55.5583,55.603,31208.500672416,0
+VGSH.US,D,20140902,000000,55.5653,55.594,55.5583,55.5742,60248.513911013,0
+VGSH.US,D,20140903,000000,55.5653,55.5841,55.5384,55.5712,27216.832763832,0
+VGSH.US,D,20140904,000000,55.5841,55.594,55.5643,55.5841,21934.542343568,0
+VGSH.US,D,20140905,000000,55.613,55.613,55.5742,55.594,45387.227235975,0
+VGSH.US,D,20140908,000000,55.6229,55.6229,55.5841,55.5841,75851.757521394,0
+VGSH.US,D,20140909,000000,55.5483,55.5811,55.5187,55.5483,39520.029109561,0
+VGSH.US,D,20140910,000000,55.5286,55.5483,55.5098,55.5098,58875.339881427,0
+VGSH.US,D,20140911,000000,55.5653,55.5653,55.5286,55.5483,67730.500265769,0
+VGSH.US,D,20140912,000000,55.5384,55.5483,55.5008,55.5187,92188.90426049,0
+VGSH.US,D,20140915,000000,55.5583,55.5653,55.5286,55.5653,79390.398807315,0
+VGSH.US,D,20140916,000000,55.5653,55.5742,55.5583,55.5702,20935.870322051,0
+VGSH.US,D,20140917,000000,55.5653,55.5742,55.5098,55.5187,206475.44044871,0
+VGSH.US,D,20140918,000000,55.5008,55.5384,55.4918,55.5236,78177.294184403,0
+VGSH.US,D,20140919,000000,55.5286,55.5286,55.4918,55.5098,45829.179874529,0
+VGSH.US,D,20140922,000000,55.5187,55.5583,55.5187,55.5384,120348.03239946,0
+VGSH.US,D,20140923,000000,55.5583,55.5653,55.5286,55.5543,31112.861718743,0
+VGSH.US,D,20140924,000000,55.5653,55.5653,55.5286,55.5653,167728.57677516,0
+VGSH.US,D,20140925,000000,55.5653,55.603,55.5483,55.594,107328.04726411,0
+VGSH.US,D,20140926,000000,55.5653,55.603,55.5483,55.5742,38038.128690535,0
+VGSH.US,D,20140929,000000,55.594,55.603,55.5583,55.594,342923.03229182,0
+VGSH.US,D,20140930,000000,55.5742,55.594,55.5583,55.5712,58762.586588676,0
+VGSH.US,D,20141001,000000,55.6269,55.6517,55.607,55.6269,54318.898783255,0
+VGSH.US,D,20141002,000000,55.6517,55.6517,55.617,55.6269,34865.935606058,0
+VGSH.US,D,20141003,000000,55.5881,55.604,55.5623,55.5782,45852.334568576,0
+VGSH.US,D,20141006,000000,55.617,55.6269,55.5891,55.6269,28689.672650404,0
+VGSH.US,D,20141007,000000,55.6517,55.6517,55.6348,55.6427,69681.534920709,0
+VGSH.US,D,20141008,000000,55.6587,55.7421,55.6437,55.7321,67530.161825969,0
+VGSH.US,D,20141009,000000,55.6954,55.7321,55.6676,55.7013,58170.631801728,0
+VGSH.US,D,20141010,000000,55.7043,55.7321,55.7043,55.7321,52911.496075512,0
+VGSH.US,D,20141013,000000,55.7699,56.0608,55.7043,55.7421,118552.03352206,0
+VGSH.US,D,20141014,000000,55.7978,55.8077,55.7699,55.7889,143110.10337376,0
+VGSH.US,D,20141015,000000,55.9001,55.9616,55.8077,55.8543,249002.55960693,0
+VGSH.US,D,20141016,000000,55.8265,55.8721,55.7789,55.8265,74069.852805581,0
+VGSH.US,D,20141017,000000,55.7779,55.8166,55.7699,55.7829,9290.0659420987,0
+VGSH.US,D,20141020,000000,55.8077,55.8355,55.7889,55.8077,59483.402281627,0
+VGSH.US,D,20141021,000000,55.8048,55.8365,55.7789,55.8077,56559.8704767,0
+VGSH.US,D,20141022,000000,55.7889,55.8077,55.7699,55.7789,105876.34861992,0
+VGSH.US,D,20141023,000000,55.7789,55.7889,55.7609,55.7789,135974.43070389,0
+VGSH.US,D,20141024,000000,55.7519,55.7978,55.7421,55.7889,149227.97623138,0
+VGSH.US,D,20141027,000000,55.7978,55.8166,55.7519,55.7549,130609.58876572,0
+VGSH.US,D,20141028,000000,55.7699,55.7889,55.7519,55.7609,62777.409191308,0
+VGSH.US,D,20141029,000000,55.7789,55.8265,55.7043,55.7133,75623.230758406,0
+VGSH.US,D,20141030,000000,55.7222,55.7519,55.6856,55.7291,154349.19051915,0
+VGSH.US,D,20141031,000000,55.7421,55.7421,55.6856,55.7023,77213.857566871,0
+VGSH.US,D,20141103,000000,55.6895,55.6994,55.6557,55.6706,152211.911586,0
+VGSH.US,D,20141104,000000,55.6994,55.7163,55.6726,55.6994,111621.73292113,0
+VGSH.US,D,20141105,000000,55.6796,55.6924,55.6547,55.6895,68910.382936353,0
+VGSH.US,D,20141106,000000,55.6706,55.6796,55.6378,55.6616,68583.197042206,0
+VGSH.US,D,20141107,000000,55.6477,55.7163,55.6477,55.6994,102887.37963615,0
+VGSH.US,D,20141110,000000,55.6547,55.6994,55.6477,55.6477,144274.88515693,0
+VGSH.US,D,20141111,000000,55.6796,55.6885,55.6457,55.6706,15778.413904477,0
+VGSH.US,D,20141112,000000,55.7073,55.7073,55.6547,55.6706,36411.259752257,0
+VGSH.US,D,20141113,000000,55.6895,55.7073,55.6616,55.6895,146511.82994706,0
+VGSH.US,D,20141114,000000,55.6895,55.7261,55.6856,55.7023,22230.519737042,0
+VGSH.US,D,20141117,000000,55.7261,55.7261,55.6895,55.6924,18953.627166438,0
+VGSH.US,D,20141118,000000,55.7261,55.7361,55.6994,55.6994,50583.945960846,0
+VGSH.US,D,20141119,000000,55.6895,55.7411,55.6796,55.7103,18049.587372767,0
+VGSH.US,D,20141120,000000,55.7073,55.7361,55.6895,55.7053,33998.137942199,0
+VGSH.US,D,20141121,000000,55.7261,55.7361,55.6994,55.7351,114989.23081626,0
+VGSH.US,D,20141124,000000,55.6895,55.7431,55.6895,55.7361,71982.910163843,0
+VGSH.US,D,20141125,000000,55.7073,55.7559,55.7073,55.7549,43303.304771721,0
+VGSH.US,D,20141126,000000,55.7261,55.7829,55.7261,55.7639,153180.38183267,0
+VGSH.US,D,20141128,000000,55.7829,55.8018,55.746,55.7829,12831.727405504,0
+VGSH.US,D,20141201,000000,55.8067,55.8355,55.7599,55.7879,123643.04603497,0
+VGSH.US,D,20141202,000000,55.7779,55.7779,55.7311,55.7311,127309.54150107,0
+VGSH.US,D,20141203,000000,55.7411,55.7411,55.7123,55.7261,290685.03579534,0
+VGSH.US,D,20141204,000000,55.7311,55.745,55.7123,55.7411,134154.27040661,0
+VGSH.US,D,20141205,000000,55.6746,55.6846,55.616,55.6427,112180.46575574,0
+VGSH.US,D,20141208,000000,55.606,55.6517,55.597,55.6517,37347.514772429,0
+VGSH.US,D,20141209,000000,55.6846,55.6944,55.6259,55.6577,106852.87267322,0
+VGSH.US,D,20141210,000000,55.6338,55.7212,55.6338,55.7043,279388.56527776,0
+VGSH.US,D,20141211,000000,55.6676,55.7103,55.6427,55.6746,108023.69481134,0
+VGSH.US,D,20141212,000000,55.7123,55.7599,55.6914,55.7123,151495.12279637,0
+VGSH.US,D,20141215,000000,55.7033,55.7311,55.6577,55.6746,299497.91369489,0
+VGSH.US,D,20141216,000000,55.7509,55.7509,55.7123,55.7411,160040.21162564,0
+VGSH.US,D,20141217,000000,55.7123,55.7509,55.6577,55.6666,262753.42769353,0
+VGSH.US,D,20141218,000000,55.6338,55.7033,55.606,55.6427,40746.221168238,0
+VGSH.US,D,20141219,000000,55.6427,55.6577,55.616,55.6338,43202.632188906,0
+VGSH.US,D,20141222,000000,55.3387,55.6427,55.3387,55.597,63164.998635143,0
+VGSH.US,D,20141223,000000,55.5643,55.601,55.5563,55.5563,164500.00704431,0
+VGSH.US,D,20141224,000000,55.5821,55.5821,55.5364,55.5563,27023.541404828,0
+VGSH.US,D,20141226,000000,55.5921,55.611,55.5364,55.5921,310687.6712747,0
+VGSH.US,D,20141229,000000,55.5463,55.6298,55.5463,55.6209,70585.574714381,0
+VGSH.US,D,20141230,000000,55.6477,55.6517,55.61,55.6378,157454.93969896,0
+VGSH.US,D,20141231,000000,55.6209,55.6796,55.611,55.6547,108185.77766967,0
+VGSH.US,D,20150102,000000,55.6706,55.6994,55.601,55.6796,473526.58070257,0
+VGSH.US,D,20150105,000000,55.6378,55.6895,55.6378,55.6706,157817.36099709,0
+VGSH.US,D,20150106,000000,55.6994,55.7739,55.6796,55.7163,79200.127625797,0
+VGSH.US,D,20150107,000000,55.7163,55.746,55.6796,55.7073,74201.73388907,0
+VGSH.US,D,20150108,000000,55.7073,55.7261,55.6994,55.7261,33566.252561926,0
+VGSH.US,D,20150109,000000,55.7361,55.8018,55.7361,55.7739,31486.357000984,0
+VGSH.US,D,20150112,000000,55.7928,55.8057,55.7559,55.8018,379568.85916204,0
+VGSH.US,D,20150113,000000,55.7639,55.8205,55.7559,55.8205,42507.991367487,0
+VGSH.US,D,20150114,000000,55.8404,55.8941,55.8404,55.8661,400237.94713963,0
+VGSH.US,D,20150115,000000,55.8572,55.9378,55.8572,55.9378,119799.36682312,0
+VGSH.US,D,20150116,000000,55.9031,55.9219,55.8572,55.8861,44927.153532514,0
+VGSH.US,D,20150120,000000,55.9031,55.912,55.8375,55.8761,116309.04837696,0
+VGSH.US,D,20150121,000000,55.8861,55.8901,55.8404,55.8661,57256.524749775,0
+VGSH.US,D,20150122,000000,55.8572,55.8761,55.8067,55.8107,419801.65015792,0
+VGSH.US,D,20150123,000000,55.8484,55.8661,55.8305,55.8562,203437.14189937,0
+VGSH.US,D,20150126,000000,55.8305,55.8661,55.6796,55.8305,207813.37907431,0
+VGSH.US,D,20150127,000000,55.8861,55.8861,55.8305,55.8404,449937.98782336,0
+VGSH.US,D,20150128,000000,55.8572,55.8941,55.8404,55.8941,18877.1160035,0
+VGSH.US,D,20150129,000000,55.8861,55.8941,55.8484,55.8632,37220.667318083,0
+VGSH.US,D,20150130,000000,55.8941,55.9378,55.8861,55.9209,180928.76583376,0
+VGSH.US,D,20150202,000000,55.7879,55.9427,55.7879,55.917,140482.54896232,0
+VGSH.US,D,20150203,000000,55.9081,55.9248,55.8355,55.8811,35901.856483217,0
+VGSH.US,D,20150204,000000,55.8444,55.8991,55.8444,55.8991,25289.959528767,0
+VGSH.US,D,20150205,000000,55.8891,55.9001,55.8543,55.8891,134873.07264791,0
+VGSH.US,D,20150206,000000,55.7879,55.8057,55.7212,55.7411,111459.65006279,0
+VGSH.US,D,20150209,000000,55.7311,55.7599,55.7212,55.7411,37348.521498258,0
+VGSH.US,D,20150210,000000,55.7639,55.7639,55.7212,55.7509,52913.509527169,0
+VGSH.US,D,20150211,000000,55.7411,55.7599,55.7123,55.7212,280981.20553787,0
+VGSH.US,D,20150212,000000,55.7509,55.7689,55.7311,55.7689,81366.601607959,0
+VGSH.US,D,20150213,000000,55.7411,55.7879,55.7123,55.7509,50265.820599154,0
+VGSH.US,D,20150217,000000,55.7311,55.7689,55.6746,55.7212,143330.57633013,0
+VGSH.US,D,20150218,000000,55.7123,55.7968,55.7033,55.7879,99100.077070689,0
+VGSH.US,D,20150219,000000,55.7599,55.8811,55.7411,55.7689,20699.289752437,0
+VGSH.US,D,20150220,000000,55.7968,55.8067,55.7212,55.7212,66967.402088037,0
+VGSH.US,D,20150223,000000,55.7689,55.7849,55.7509,55.7779,93842.954796128,0
+VGSH.US,D,20150224,000000,55.7509,55.8355,55.7212,55.8355,70487.922309052,0
+VGSH.US,D,20150225,000000,55.8156,55.8255,55.7879,55.8166,162597.29522912,0
+VGSH.US,D,20150226,000000,55.8057,55.8067,55.7599,55.7779,48740.630969518,0
+VGSH.US,D,20150227,000000,55.7599,55.7968,55.7599,55.7968,42649.939709256,0
+VGSH.US,D,20150302,000000,55.7968,55.7968,55.7311,55.7689,51254.425362389,0
+VGSH.US,D,20150303,000000,55.7599,55.7689,55.7123,55.7411,72678.557711089,0
+VGSH.US,D,20150304,000000,55.7509,55.7599,55.7212,55.7411,37158.250316738,0
+VGSH.US,D,20150305,000000,55.7689,55.7779,55.7411,55.7779,33660.884789772,0
+VGSH.US,D,20150306,000000,55.7033,55.7212,55.6746,55.6746,48416.465252856,0
+VGSH.US,D,20150309,000000,55.7311,55.7411,55.6944,55.7411,67649.962199518,0
+VGSH.US,D,20150310,000000,55.7411,55.7689,55.7212,55.7411,256170.4475033,0
+VGSH.US,D,20150311,000000,55.7411,55.7689,55.7212,55.7689,68632.526607785,0
+VGSH.US,D,20150312,000000,55.7779,55.8067,55.7509,55.7689,186336.89698254,0
+VGSH.US,D,20150313,000000,55.7879,55.8067,55.7689,55.7879,156060.624427,0
+VGSH.US,D,20150316,000000,55.8067,55.8156,55.7779,55.7779,29401.427810901,0
+VGSH.US,D,20150317,000000,55.7879,55.8067,55.7689,55.7779,84696.850647454,0
+VGSH.US,D,20150318,000000,55.7879,55.9081,55.7599,55.9081,264037.00312441,0
+VGSH.US,D,20150319,000000,55.8355,55.8622,55.8156,55.8255,77046.741079399,0
+VGSH.US,D,20150320,000000,55.8711,55.8891,55.8533,55.8711,40542.862550953,0
+VGSH.US,D,20150323,000000,55.8444,55.8991,55.8444,55.8811,34861.908702745,0
+VGSH.US,D,20150324,000000,55.8811,55.9081,55.8622,55.8891,44693.593140386,0
+VGSH.US,D,20150325,000000,55.8991,55.917,55.8811,55.9081,152568.29252916,0
+VGSH.US,D,20150326,000000,55.8622,55.9081,55.8533,55.8811,63379.431236537,0
+VGSH.US,D,20150327,000000,55.9081,55.917,55.8811,55.8811,133981.11356417,0
+VGSH.US,D,20150330,000000,55.9081,55.9248,55.8811,55.8991,59346.487568998,0
+VGSH.US,D,20150331,000000,55.9238,55.9427,55.8991,55.9081,24723.172887523,0
+VGSH.US,D,20150401,000000,55.9696,55.9796,55.9427,55.9696,126496.10703193,0
+VGSH.US,D,20150402,000000,55.9427,55.9963,55.9248,55.9328,32222.273581356,0
+VGSH.US,D,20150406,000000,55.9963,56.0162,55.9696,55.9963,30910.509827287,0
+VGSH.US,D,20150407,000000,55.9616,56.0063,55.9527,55.9616,30537.014545045,0
+VGSH.US,D,20150408,000000,55.9427,55.9883,55.9427,55.9696,95029.884547508,0
+VGSH.US,D,20150409,000000,55.9427,55.9696,55.9328,55.9527,24026.518614447,0
+VGSH.US,D,20150410,000000,55.9328,55.9696,55.8891,55.917,103111.87949584,0
+VGSH.US,D,20150413,000000,55.917,55.9616,55.9081,55.9616,153796.4980395,0
+VGSH.US,D,20150414,000000,55.9883,55.9963,55.9616,55.9696,29051.087222707,0
+VGSH.US,D,20150415,000000,55.9883,55.9963,55.9616,55.9696,54839.376036405,0
+VGSH.US,D,20150416,000000,55.9796,56.0063,55.9616,56.0063,61788.804428072,0
+VGSH.US,D,20150417,000000,55.9696,56.0063,55.9527,56.0063,164831.21984177,0
+VGSH.US,D,20150420,000000,56.0262,56.0262,55.9616,55.9746,48571.50103039,0
+VGSH.US,D,20150421,000000,55.9616,55.9696,55.9427,55.9696,13884.762621741,0
+VGSH.US,D,20150422,000000,55.9796,55.9816,55.9328,55.9328,35350.170729394,0
+VGSH.US,D,20150423,000000,55.9527,55.9696,55.9248,55.9616,17150.581208235,0
+VGSH.US,D,20150424,000000,55.9696,56.0063,55.9696,56.0063,27379.922347991,0
+VGSH.US,D,20150427,000000,55.9696,55.9963,55.9616,55.9883,25223.515624109,0
+VGSH.US,D,20150428,000000,55.9696,55.9696,55.9427,55.9696,27857.11039053,0
+VGSH.US,D,20150429,000000,55.9616,55.9616,55.917,55.9248,129111.58073344,0
+VGSH.US,D,20150430,000000,55.9081,55.9616,55.8891,55.9616,102136.36216836,0
+VGSH.US,D,20150501,000000,55.9258,55.9537,55.9001,55.9091,185390.57470409,0
+VGSH.US,D,20150504,000000,55.9437,55.9437,55.8821,55.9258,77187.68269534,0
+VGSH.US,D,20150505,000000,55.9437,55.9437,55.8901,55.9001,59823.675611538,0
+VGSH.US,D,20150506,000000,55.918,55.918,55.8721,55.9001,83842.140419361,0
+VGSH.US,D,20150507,000000,55.8821,55.9091,55.8721,55.9091,93477.513320513,0
+VGSH.US,D,20150508,000000,55.9537,55.9706,55.9437,55.9437,26857.431643185,0
+VGSH.US,D,20150511,000000,55.9091,55.9437,55.8821,55.9258,75332.286994073,0
+VGSH.US,D,20150512,000000,55.918,55.9437,55.8831,55.9258,38226.386420398,0
+VGSH.US,D,20150513,000000,55.9706,55.9806,55.9338,55.9616,35153.859192906,0
+VGSH.US,D,20150514,000000,55.9706,56.0073,55.9537,56.0073,37994.839479924,0
+VGSH.US,D,20150515,000000,55.9706,56.0272,55.9706,56.0073,47440.947925386,0
+VGSH.US,D,20150518,000000,55.9883,55.9973,55.9437,55.9437,101110.50854949,0
+VGSH.US,D,20150519,000000,55.918,55.9616,55.918,55.9328,98352.079780379,0
+VGSH.US,D,20150520,000000,55.9258,55.9706,55.9091,55.9338,214965.15935743,0
+VGSH.US,D,20150521,000000,55.9437,55.9806,55.9338,55.9537,78062.527439995,0
+VGSH.US,D,20150522,000000,55.918,55.9616,55.9091,55.918,36575.356062244,0
+VGSH.US,D,20150526,000000,55.9338,55.9616,55.9001,55.9437,29563.510669231,0
+VGSH.US,D,20150527,000000,55.9537,55.9706,55.9338,55.9616,112234.82895047,0
+VGSH.US,D,20150528,000000,55.9616,55.9806,55.919,55.9616,15068.672195636,0
+VGSH.US,D,20150529,000000,55.9973,56.0172,55.9806,55.9973,36789.788663639,0
+VGSH.US,D,20150601,000000,56.0003,56.0292,55.9467,55.9576,16500.236323255,0
+VGSH.US,D,20150602,000000,55.9278,55.9646,55.92,55.9566,166827.55715897,0
+VGSH.US,D,20150603,000000,55.912,55.9646,55.912,55.9368,67108.343703977,0
+VGSH.US,D,20150604,000000,55.912,55.9566,55.912,55.9467,60785.098777413,0
+VGSH.US,D,20150605,000000,55.8751,55.9021,55.8484,55.8931,109993.85725702,0
+VGSH.US,D,20150608,000000,55.8931,55.9278,55.8651,55.912,160513.37276487,0
+VGSH.US,D,20150609,000000,55.912,55.9278,55.8751,55.8751,374614.76136174,0
+VGSH.US,D,20150610,000000,55.8851,55.9021,55.8651,55.8851,124480.64192398,0
+VGSH.US,D,20150611,000000,55.8751,55.92,55.8484,55.8851,47405.712521402,0
+VGSH.US,D,20150612,000000,55.8851,55.912,55.8295,55.8931,44626.1425099,0
+VGSH.US,D,20150615,000000,55.912,55.9278,55.9021,55.92,38956.262645802,0
+VGSH.US,D,20150616,000000,55.9278,55.9278,55.8751,55.9021,287752.44345796,0
+VGSH.US,D,20150617,000000,55.9021,55.9646,55.8562,55.9646,32518.250974829,0
+VGSH.US,D,20150618,000000,55.9736,55.9736,55.9278,55.9736,56628.327833014,0
+VGSH.US,D,20150619,000000,55.9903,56.0003,55.9646,55.9903,43538.878615505,0
+VGSH.US,D,20150622,000000,55.9646,55.9835,55.9368,55.9566,33395.109171143,0
+VGSH.US,D,20150623,000000,55.9278,55.9467,55.92,55.92,313693.75459754,0
+VGSH.US,D,20150624,000000,55.9368,55.9566,55.912,55.9368,264287.67785562,0
+VGSH.US,D,20150625,000000,55.9278,55.9467,55.9021,55.9278,76713.514830285,0
+VGSH.US,D,20150626,000000,55.912,55.9467,55.912,55.912,39502.914770482,0
+VGSH.US,D,20150629,000000,56.0003,56.0102,55.9368,55.9835,751828.88881176,0
+VGSH.US,D,20150630,000000,55.9646,56.0102,55.9646,56.0023,50398.708408469,0
+VGSH.US,D,20150701,000000,55.9766,55.9766,55.9298,55.9676,2070508.8493208,0
+VGSH.US,D,20150702,000000,56.0232,56.0322,56.0033,56.0322,226844.52412952,0
+VGSH.US,D,20150706,000000,56.0778,56.0878,56.0322,56.0778,119967.49003643,0
+VGSH.US,D,20150707,000000,56.0678,56.1305,56.0678,56.0878,242006.82182717,0
+VGSH.US,D,20150708,000000,56.0678,56.1305,56.051,56.1215,480732.72418041,0
+VGSH.US,D,20150709,000000,56.0589,56.0878,56.0589,56.0778,112984.83969243,0
+VGSH.US,D,20150710,000000,56.051,56.0589,55.9933,56.0322,44823.460772215,0
+VGSH.US,D,20150713,000000,55.9854,56.0033,55.9766,55.9933,50714.820318505,0
+VGSH.US,D,20150714,000000,56.0033,56.0232,56.0033,56.0232,66049.268132771,0
+VGSH.US,D,20150715,000000,56.0033,56.051,55.9854,56.051,80131.349016828,0
+VGSH.US,D,20150716,000000,56.0033,56.0232,55.9933,56.0132,26177.891709188,0
+VGSH.US,D,20150717,000000,55.9933,56.0132,55.9854,56.0132,43515.723921458,0
+VGSH.US,D,20150720,000000,55.9766,55.9766,55.9586,55.9766,35002.850318686,0
+VGSH.US,D,20150721,000000,55.9676,55.9933,55.9497,55.9854,22030.181297242,0
+VGSH.US,D,20150722,000000,55.9854,55.9854,55.9586,55.9676,63914.002651281,0
+VGSH.US,D,20150723,000000,55.9676,55.9933,55.9586,55.9933,85399.545275498,0
+VGSH.US,D,20150724,000000,55.9766,56.0232,55.9766,56.0132,36640.793241073,0
+VGSH.US,D,20150727,000000,56.0412,56.0589,56.0132,56.051,600265.30865908,0
+VGSH.US,D,20150728,000000,56.0412,56.0412,56.0033,56.0232,46350.663853508,0
+VGSH.US,D,20150729,000000,56.0322,56.0322,55.9854,56.0132,123456.80175677,0
+VGSH.US,D,20150730,000000,55.9766,56.0132,55.9586,56.0132,61724.373975071,0
+VGSH.US,D,20150731,000000,56.0322,56.0678,56.0033,56.0678,351068.45096733,0
+VGSH.US,D,20150803,000000,55.9963,56.0708,55.9696,56.0262,327751.67406172,0
+VGSH.US,D,20150804,000000,56.0262,56.054,55.9616,55.9616,36622.672176167,0
+VGSH.US,D,20150805,000000,55.9248,55.9883,55.9248,55.9883,52431.287855488,0
+VGSH.US,D,20150806,000000,55.9696,56.0262,55.9696,55.9963,153200.51634924,0
+VGSH.US,D,20150807,000000,55.9883,56.0063,55.9696,55.9963,70744.637395228,0
+VGSH.US,D,20150810,000000,55.9796,56.0162,55.9696,55.9796,30404.12673573,0
+VGSH.US,D,20150811,000000,56.0262,56.0608,56.0162,56.0441,518159.77029328,0
+VGSH.US,D,20150812,000000,56.0608,56.0888,56.0162,56.0162,170693.38433905,0
+VGSH.US,D,20150813,000000,56.0262,56.0262,55.9883,55.9883,37821.682637485,0
+VGSH.US,D,20150814,000000,55.9616,56.0262,55.9616,55.9696,65400.936699447,0
+VGSH.US,D,20150817,000000,55.9963,56.0162,55.9796,55.9963,77826.95359621,0
+VGSH.US,D,20150818,000000,55.9796,56.0063,55.9616,56.0063,21687.894515674,0
+VGSH.US,D,20150819,000000,55.9616,56.0808,55.9616,56.0708,234031.53981662,0
+VGSH.US,D,20150820,000000,56.0441,56.0608,56.0262,56.0352,91451.980954289,0
+VGSH.US,D,20150821,000000,56.0441,56.1245,56.0441,56.0808,359053.80023616,0
+VGSH.US,D,20150824,000000,56.2129,62.8513,55.9248,56.1514,323866.71909091,0
+VGSH.US,D,20150825,000000,56.1414,56.1414,56.0352,56.0988,305863.44110624,0
+VGSH.US,D,20150826,000000,56.0352,56.1324,56.0352,56.0808,60601.874676692,0
+VGSH.US,D,20150827,000000,56.0063,56.1086,56.0063,56.0608,124910.51385261,0
+VGSH.US,D,20150828,000000,56.054,56.1086,56.0063,56.0441,71070.816563546,0
+VGSH.US,D,20150831,000000,56.0441,56.0808,55.9963,56.0262,217136.66696873,0
+VGSH.US,D,20150901,000000,56.0033,56.0589,56.0033,56.051,323808.32899288,0
+VGSH.US,D,20150902,000000,56.0412,56.1057,56.0033,56.0132,126497.11375776,0
+VGSH.US,D,20150903,000000,56.0778,56.0778,56.0232,56.0678,115158.36075538,0
+VGSH.US,D,20150904,000000,56.0589,56.0778,56.0132,56.0778,27019.514501515,0
+VGSH.US,D,20150908,000000,56.0232,56.0412,56.0132,56.0132,218125.27173198,0
+VGSH.US,D,20150909,000000,56.0412,56.0589,55.9933,56.0589,63079.426939751,0
+VGSH.US,D,20150910,000000,56.0412,56.0412,56.0033,56.0312,88921.07222234,0
+VGSH.US,D,20150911,000000,56.051,56.0678,56.0412,56.0589,43798.613879166,0
+VGSH.US,D,20150914,000000,56.0678,56.0778,56.0322,56.051,121050.7270275,0
+VGSH.US,D,20150915,000000,56.0232,56.0412,55.9497,55.9676,59163.263468276,0
+VGSH.US,D,20150916,000000,55.9766,56.0033,55.9676,55.9676,33013.560082276,0
+VGSH.US,D,20150917,000000,55.9497,56.1215,55.9497,56.0678,22855.696476319,0
+VGSH.US,D,20150918,000000,56.0778,56.1156,56.0589,56.1156,69618.111193536,0
+VGSH.US,D,20150921,000000,56.0878,56.0958,56.0412,56.0778,16019.021377403,0
+VGSH.US,D,20150922,000000,56.0778,56.1156,56.0678,56.0878,624629.08042595,0
+VGSH.US,D,20150923,000000,56.0778,56.1057,56.0678,56.0958,35219.296371735,0
+VGSH.US,D,20150924,000000,56.1156,56.1305,56.0958,56.1156,44055.328965343,0
+VGSH.US,D,20150925,000000,56.1156,56.1156,56.0678,56.0778,201780.07118624,0
+VGSH.US,D,20150928,000000,56.1057,56.1384,56.0778,56.1215,230315.71478496,0
+VGSH.US,D,20150929,000000,56.1305,56.1662,56.1215,56.1574,86178.75106648,0
+VGSH.US,D,20150930,000000,56.1384,56.185,56.1305,56.1762,81170.290071471,0
+VGSH.US,D,20151001,000000,56.1662,56.192,56.1484,56.185,422680.88602642,0
+VGSH.US,D,20151002,000000,56.2844,56.2844,56.2189,56.2288,107030.05641897,0
+VGSH.US,D,20151005,000000,56.2109,56.2388,56.1156,56.192,604125.09548419,0
+VGSH.US,D,20151006,000000,56.185,56.2109,56.1762,56.202,306831.91135292,0
+VGSH.US,D,20151007,000000,56.192,56.202,56.1662,56.192,59013.261319883,0
+VGSH.US,D,20151008,000000,56.1662,56.2109,56.1574,56.1662,46924.497575549,0
+VGSH.US,D,20151009,000000,56.1574,56.1762,56.1057,56.1762,60211.265055373,0
+VGSH.US,D,20151012,000000,56.1574,56.185,56.1434,56.185,24676.863499428,0
+VGSH.US,D,20151013,000000,56.1662,56.2109,56.1662,56.185,277540.21665729,0
+VGSH.US,D,20151014,000000,56.2388,56.2766,56.2288,56.2766,145031.94297969,0
+VGSH.US,D,20151015,000000,56.2109,56.2487,56.192,56.2288,183355.98180542,0
+VGSH.US,D,20151016,000000,56.202,56.2189,56.185,56.2109,146119.20687408,0
+VGSH.US,D,20151019,000000,56.2288,56.2487,56.1762,56.2338,135063.34382943,0
+VGSH.US,D,20151020,000000,56.2109,56.2109,56.1574,56.2109,224304.55486511,0
+VGSH.US,D,20151021,000000,56.2109,56.2189,56.192,56.2109,136647.93028291,0
+VGSH.US,D,20151022,000000,56.2388,56.2487,56.2109,56.2189,99630.621582119,0
+VGSH.US,D,20151023,000000,56.202,56.2288,56.1762,56.202,72298.015348052,0
+VGSH.US,D,20151026,000000,56.202,56.2109,56.185,56.192,163760.06356062,0
+VGSH.US,D,20151027,000000,56.2189,56.2388,56.192,56.2109,50948.380710635,0
+VGSH.US,D,20151028,000000,56.2109,56.2288,56.1156,56.1384,34405.861902597,0
+VGSH.US,D,20151029,000000,56.1384,56.1384,56.1057,56.1215,36908.582311358,0
+VGSH.US,D,20151030,000000,56.0958,56.1305,56.0778,56.0958,65110.999660943,0
+VGSH.US,D,20151102,000000,56.0628,56.0908,56.056,56.0728,574251.51325989,0
+VGSH.US,D,20151103,000000,56.0828,56.0908,56.056,56.0728,51584.63143402,0
+VGSH.US,D,20151104,000000,56.056,56.0778,56.0182,56.0282,95676.202529175,0
+VGSH.US,D,20151105,000000,56.0083,56.0362,55.9816,56.0083,85864.652608099,0
+VGSH.US,D,20151106,000000,55.9626,55.9716,55.9348,55.9716,77152.447291355,0
+VGSH.US,D,20151109,000000,55.9547,55.9716,55.9348,55.9447,96049.697811416,0
+VGSH.US,D,20151110,000000,55.9816,55.9983,55.9547,55.9893,54840.382762233,0
+VGSH.US,D,20151111,000000,55.9893,55.9893,55.9348,55.9716,36886.43434314,0
+VGSH.US,D,20151112,000000,55.9626,56.0083,55.9447,55.9716,21650.645660032,0
+VGSH.US,D,20151113,000000,55.9983,56.0362,55.9983,56.0282,90867.07324814,0
+VGSH.US,D,20151116,000000,56.0461,56.056,56.0182,56.0182,45486.893092961,0
+VGSH.US,D,20151117,000000,55.9816,56.0362,55.9816,56.0282,1004952.9839591,0
+VGSH.US,D,20151118,000000,55.9893,56.0182,55.9816,55.9816,956634.17111158,0
+VGSH.US,D,20151119,000000,55.9816,56.0083,55.9716,55.9716,38958.276097457,0
+VGSH.US,D,20151120,000000,55.9716,56.0083,55.9626,55.9626,24154.372794622,0
+VGSH.US,D,20151123,000000,55.9716,55.9716,55.9348,55.9716,39395.195106871,0
+VGSH.US,D,20151124,000000,55.9547,56.0182,55.9547,55.9816,24806.731131259,0
+VGSH.US,D,20151125,000000,55.9816,55.9893,55.9447,55.9816,76612.842247469,0
+VGSH.US,D,20151127,000000,55.9626,55.9893,55.9547,55.9816,4784.9678611611,0
+VGSH.US,D,20151130,000000,55.9716,55.9893,55.9547,55.9716,126449.79764384,0
+VGSH.US,D,20151201,000000,55.9845,56.0212,55.9566,55.9913,62882.108677435,0
+VGSH.US,D,20151202,000000,55.9477,55.9756,55.9278,55.9566,38888.812015315,0
+VGSH.US,D,20151203,000000,55.9477,55.9656,55.8891,55.9477,86935.808889242,0
+VGSH.US,D,20151204,000000,55.9378,55.9845,55.9278,55.9477,57424.647963074,0
+VGSH.US,D,20151207,000000,55.9656,55.9746,55.9477,55.9566,43068.737653763,0
+VGSH.US,D,20151208,000000,55.9746,55.9746,55.9278,55.9477,38320.011922415,0
+VGSH.US,D,20151209,000000,55.9278,55.9746,55.9278,55.9656,21210.706473134,0
+VGSH.US,D,20151210,000000,55.9656,55.9913,55.9278,55.9278,38175.043403163,0
+VGSH.US,D,20151211,000000,55.9566,56.0392,55.9566,56.0392,38718.675350358,0
+VGSH.US,D,20151214,000000,55.9746,55.9913,55.9278,55.9477,168421.20414493,0
+VGSH.US,D,20151215,000000,55.9209,55.9566,55.912,55.9278,114196.93758952,0
+VGSH.US,D,20151216,000000,55.912,55.9378,55.8761,55.8761,133233.11627385,0
+VGSH.US,D,20151217,000000,55.9031,55.912,55.8941,55.912,155093.16090615,0
+VGSH.US,D,20151218,000000,55.9378,55.9746,55.9031,55.9566,188484.24317397,0
+VGSH.US,D,20151221,000000,55.9566,55.9566,55.9209,55.9378,38499.209119824,0
+VGSH.US,D,20151222,000000,55.9378,55.9566,55.912,55.912,191871.87558568,0
+VGSH.US,D,20151223,000000,55.9278,55.9477,55.9031,55.9278,167703.40862946,0
+VGSH.US,D,20151224,000000,55.9031,55.9278,55.8941,55.9209,27417.171203632,0
+VGSH.US,D,20151228,000000,55.9209,55.9378,55.8861,55.9209,121343.68424348,0
+VGSH.US,D,20151229,000000,55.9031,55.9278,55.8861,55.8861,57447.802657122,0
+VGSH.US,D,20151230,000000,55.8941,55.9248,55.8661,55.912,279051.31212532,0
+VGSH.US,D,20151231,000000,55.9477,55.9477,55.8941,55.9378,76593.714456735,0
+VGSH.US,D,20160104,000000,55.9656,55.9746,55.912,55.912,182550.6011429,0
+VGSH.US,D,20160105,000000,55.9209,55.9477,55.8861,55.9209,127531.02118326,0
+VGSH.US,D,20160106,000000,55.9378,55.9746,55.9278,55.9746,66479.140061388,0
+VGSH.US,D,20160107,000000,55.9845,56.0112,55.9656,56.0112,170584.6579496,0
+VGSH.US,D,20160108,000000,56.0302,56.0491,55.9943,56.0491,213087.61568796,0
+VGSH.US,D,20160111,000000,56.0302,56.0658,56.0013,56.0302,259808.75464622,0
+VGSH.US,D,20160112,000000,56.0302,56.0938,56.0112,56.0392,190077.89015992,0
+VGSH.US,D,20160113,000000,56.058,56.1136,56.0392,56.0938,194217.54676525,0
+VGSH.US,D,20160114,000000,56.0758,56.1136,56.058,56.1027,102845.09715138,0
+VGSH.US,D,20160115,000000,56.1564,56.183,56.1285,56.1564,384600.4748511,0
+VGSH.US,D,20160119,000000,56.1285,56.1464,56.0858,56.1285,200070.65073006,0
+VGSH.US,D,20160120,000000,56.183,56.2169,56.1364,56.183,357125.92027527,0
+VGSH.US,D,20160121,000000,56.1742,56.187,56.1364,56.1564,122653.43454592,0
+VGSH.US,D,20160122,000000,56.1285,56.1564,56.0938,56.1564,113712.70246619,0
+VGSH.US,D,20160125,000000,56.1285,56.1564,56.1205,56.1205,96246.009347904,0
+VGSH.US,D,20160126,000000,56.1564,56.183,56.1364,56.1564,358069.22237623,0
+VGSH.US,D,20160127,000000,56.1643,56.192,56.1364,56.183,68436.215071296,0
+VGSH.US,D,20160128,000000,56.192,56.2169,56.1643,56.2169,43571.093842006,0
+VGSH.US,D,20160129,000000,56.2089,56.2924,56.2,56.2567,459245.16810455,0
+VGSH.US,D,20160201,000000,56.2428,56.2428,56.188,56.2059,123708.48321381,0
+VGSH.US,D,20160202,000000,56.2716,56.3062,56.2328,56.3062,93309.390107213,0
+VGSH.US,D,20160203,000000,56.3161,56.364,56.2794,56.3161,122048.3923232,0
+VGSH.US,D,20160204,000000,56.3361,56.349,56.2974,56.3062,54798.100277451,0
+VGSH.US,D,20160205,000000,56.2794,56.3261,56.2716,56.3062,142562.44452325,0
+VGSH.US,D,20160208,000000,56.355,56.3996,56.3361,56.372,241422.92084684,0
+VGSH.US,D,20160209,000000,56.3908,56.3996,56.3361,56.355,110327.08350613,0
+VGSH.US,D,20160210,000000,56.3361,56.364,56.3261,56.364,94659.409442752,0
+VGSH.US,D,20160211,000000,56.4156,56.4443,56.3818,56.4006,112558.99466713,0
+VGSH.US,D,20160212,000000,56.3908,56.3908,56.3261,56.346,81849.830005467,0
+VGSH.US,D,20160216,000000,56.2884,56.364,56.2884,56.3201,190029.56732017,0
+VGSH.US,D,20160217,000000,56.2974,56.3361,56.2716,56.3361,180712.31978072,0
+VGSH.US,D,20160218,000000,56.2974,56.372,56.2974,56.372,62229.750340799,0
+VGSH.US,D,20160219,000000,56.3361,56.355,56.3062,56.3161,124626.61716907,0
+VGSH.US,D,20160222,000000,56.3161,56.3361,56.2794,56.3361,225937.46415835,0
+VGSH.US,D,20160223,000000,56.2974,56.346,56.2794,56.346,73773.875412108,0
+VGSH.US,D,20160224,000000,56.355,56.4026,56.3112,56.355,81346.467091396,0
+VGSH.US,D,20160225,000000,56.3361,56.3828,56.3361,56.372,131398.86181499,0
+VGSH.US,D,20160226,000000,56.3361,56.346,56.2716,56.2974,30785.675824596,0
+VGSH.US,D,20160229,000000,56.2884,56.3361,56.2716,56.3062,122387.65892728,0
+VGSH.US,D,20160301,000000,56.3241,56.344,56.2308,56.2408,152551.17819009,0
+VGSH.US,D,20160302,000000,56.2408,56.2607,56.2039,56.2308,191392.67409147,0
+VGSH.US,D,20160303,000000,56.2408,56.2696,56.2119,56.2696,186600.65914952,0
+VGSH.US,D,20160304,000000,56.2408,56.2657,56.2119,56.2258,52887.334655637,0
+VGSH.US,D,20160307,000000,56.2039,56.2119,56.1594,56.194,132979.42136517,0
+VGSH.US,D,20160308,000000,56.2408,56.2507,56.2039,56.2119,167298.70484654,0
+VGSH.US,D,20160309,000000,56.1781,56.2208,56.1781,56.187,31919.249107086,0
+VGSH.US,D,20160310,000000,56.1682,56.2039,56.1594,56.1594,180884.46989732,0
+VGSH.US,D,20160311,000000,56.1235,56.1682,56.1235,56.1682,43295.250965095,0
+VGSH.US,D,20160314,000000,56.1324,56.1682,56.1324,56.1374,85197.193384041,0
+VGSH.US,D,20160315,000000,56.1682,56.1682,56.1324,56.1594,36599.51748212,0
+VGSH.US,D,20160316,000000,56.1235,56.2507,56.1156,56.2507,90250.957041315,0
+VGSH.US,D,20160317,000000,56.2208,56.2607,56.2119,56.2408,143027.55185586,0
+VGSH.US,D,20160318,000000,56.2507,56.2864,56.2497,56.2785,95964.126116024,0
+VGSH.US,D,20160321,000000,56.2696,56.2864,56.2308,56.2477,35745.813979854,0
+VGSH.US,D,20160322,000000,56.2696,56.2864,56.2119,56.2258,113211.35300377,0
+VGSH.US,D,20160323,000000,56.2408,56.2785,56.2119,56.2785,202729.41364219,0
+VGSH.US,D,20160324,000000,56.2507,56.2785,56.2408,56.2607,107192.13927729,0
+VGSH.US,D,20160328,000000,56.2507,56.2785,56.2408,56.2507,50418.842925031,0
+VGSH.US,D,20160329,000000,56.2607,56.354,56.2607,56.354,226329.0805055,0
+VGSH.US,D,20160330,000000,56.354,56.3798,56.3141,56.37,140444.29338084,0
+VGSH.US,D,20160331,000000,56.3798,56.4146,56.354,56.3976,114644.93058303,0
+VGSH.US,D,20160401,000000,56.3778,56.3818,56.3321,56.342,80081.012725421,0
+VGSH.US,D,20160404,000000,56.3878,56.4126,56.352,56.352,230637.86704995,0
+VGSH.US,D,20160405,000000,56.3878,56.4126,56.369,56.3958,86393.183667874,0
+VGSH.US,D,20160406,000000,56.4036,56.4166,56.369,56.3958,59540.78565383,0
+VGSH.US,D,20160407,000000,56.3958,56.4503,56.3958,56.4126,66884.85057013,0
+VGSH.US,D,20160408,000000,56.4126,56.4304,56.3878,56.4205,75917.194700224,0
+VGSH.US,D,20160411,000000,56.4126,56.4304,56.3918,56.4304,42431.480204549,0
+VGSH.US,D,20160412,000000,56.4126,56.4205,56.3878,56.4036,93069.789360115,0
+VGSH.US,D,20160413,000000,56.3778,56.4404,56.366,56.4126,540228.20717199,0
+VGSH.US,D,20160414,000000,56.369,56.3958,56.352,56.369,155854.24563222,0
+VGSH.US,D,20160415,000000,56.4036,56.4404,56.369,56.4205,105708.22540662,0
+VGSH.US,D,20160418,000000,56.4126,56.4304,56.3958,56.4126,266120.92558866,0
+VGSH.US,D,20160419,000000,56.4036,56.4404,56.3778,56.3878,49604.401730064,0
+VGSH.US,D,20160420,000000,56.4036,56.4304,56.342,56.342,523062.52507633,0
+VGSH.US,D,20160421,000000,56.342,56.36,56.3121,56.352,200373.67520433,0
+VGSH.US,D,20160422,000000,56.342,56.3878,56.3221,56.342,150431.01359601,0
+VGSH.US,D,20160425,000000,56.3321,56.352,56.3121,56.342,106841.7986891,0
+VGSH.US,D,20160426,000000,56.3321,56.36,56.2934,56.2934,86894.533130289,0
+VGSH.US,D,20160427,000000,56.342,56.4205,56.3022,56.4205,156308.27898071,0
+VGSH.US,D,20160428,000000,56.352,56.4205,56.352,56.4205,263303.09999569,0
+VGSH.US,D,20160429,000000,56.36,56.4304,56.36,56.4126,141315.11122218,0
+VGSH.US,D,20160502,000000,56.3878,56.4284,56.36,56.36,141322.15830298,0
+VGSH.US,D,20160503,000000,56.4036,56.4602,56.4036,56.4404,67949.966496304,0
+VGSH.US,D,20160504,000000,56.4602,56.4702,56.4205,56.4592,157260.64161414,0
+VGSH.US,D,20160505,000000,56.4702,56.4941,56.4205,56.4811,88000.924815418,0
+VGSH.US,D,20160506,000000,56.507,56.507,56.4702,56.4752,49328.558853153,0
+VGSH.US,D,20160509,000000,56.4702,56.507,56.4702,56.498,44839.568385467,0
+VGSH.US,D,20160510,000000,56.4891,56.498,56.4503,56.498,61308.596208048,0
+VGSH.US,D,20160511,000000,56.4503,56.507,56.4304,56.4304,107210.2603422,0
+VGSH.US,D,20160512,000000,56.4871,56.498,56.4304,56.4801,43883.17884873,0
+VGSH.US,D,20160513,000000,56.4304,56.4652,56.3878,56.4602,110934.1391805,0
+VGSH.US,D,20160516,000000,56.4602,56.4602,56.3958,56.4404,72406.741737491,0
+VGSH.US,D,20160517,000000,56.4304,56.4304,56.3778,56.3878,34278.007722423,0
+VGSH.US,D,20160518,000000,56.36,56.4205,56.2934,56.3022,82333.058402976,0
+VGSH.US,D,20160519,000000,56.3321,56.352,56.3022,56.3321,99956.800750438,0
+VGSH.US,D,20160520,000000,56.3121,56.36,56.3121,56.342,31365.549901607,0
+VGSH.US,D,20160523,000000,56.3321,56.352,56.2934,56.3321,60420.664027627,0
+VGSH.US,D,20160524,000000,56.2934,56.342,56.2884,56.3121,91744.938170279,0
+VGSH.US,D,20160525,000000,56.3022,56.3321,56.2844,56.3321,64815.022267468,0
+VGSH.US,D,20160526,000000,56.352,56.3878,56.342,56.369,279277.82543666,0
+VGSH.US,D,20160527,000000,56.342,56.3958,56.2844,56.3321,121179.5879335,0
+VGSH.US,D,20160531,000000,56.2844,56.369,56.2776,56.3321,76196.05775462,0
+VGSH.US,D,20160601,000000,56.37,56.3967,56.3131,56.3231,112201.60699814,0
+VGSH.US,D,20160602,000000,56.3331,56.37,56.3181,56.353,123225.2548163,0
+VGSH.US,D,20160603,000000,56.4513,56.4811,56.4414,56.4712,68340.576117623,0
+VGSH.US,D,20160606,000000,56.4612,56.4722,56.4136,56.4612,219118.91012435,0
+VGSH.US,D,20160607,000000,56.4612,56.4901,56.4414,56.4612,133028.75093074,0
+VGSH.US,D,20160608,000000,56.4414,56.4861,56.4414,56.4712,111337.83623758,0
+VGSH.US,D,20160609,000000,56.4901,56.499,56.4513,56.4901,63309.967154396,0
+VGSH.US,D,20160610,000000,56.508,56.5377,56.4811,56.5278,58998.160432461,0
+VGSH.US,D,20160613,000000,56.5278,56.5577,56.5178,56.5377,132877.74205652,0
+VGSH.US,D,20160614,000000,56.5677,56.5774,56.5278,56.5577,77733.328094192,0
+VGSH.US,D,20160615,000000,56.5178,56.6729,56.5178,56.5903,394147.25587936,0
+VGSH.US,D,20160616,000000,56.6341,56.6341,56.5577,56.5677,216736.99681495,0
+VGSH.US,D,20160617,000000,56.5962,56.5962,56.5477,56.5735,60158.91531231,0
+VGSH.US,D,20160620,000000,56.5477,56.5577,56.508,56.5178,102126.2949101,0
+VGSH.US,D,20160621,000000,56.5178,56.5477,56.508,56.5477,280321.80012044,0
+VGSH.US,D,20160622,000000,56.5278,56.5577,56.508,56.5577,95669.155448379,0
+VGSH.US,D,20160623,000000,56.5278,56.5477,56.4901,56.499,91111.707624377,0
+VGSH.US,D,20160624,000000,56.6062,56.7026,56.6062,56.6629,174044.77462092,0
+VGSH.US,D,20160627,000000,56.7026,56.7214,56.6699,56.6829,128910.23556781,0
+VGSH.US,D,20160628,000000,56.6729,56.6916,56.644,56.6629,104561.56468836,0
+VGSH.US,D,20160629,000000,56.6629,56.6926,56.6629,56.6629,507422.0326103,0
+VGSH.US,D,20160630,000000,56.6829,56.7394,56.653,56.7394,79983.360320091,0
+VGSH.US,D,20160701,000000,56.7075,56.7454,56.6889,56.7175,203815.67081076,0
+VGSH.US,D,20160705,000000,56.7364,56.7553,56.7175,56.7454,142246.33261322,0
+VGSH.US,D,20160706,000000,56.7175,56.7653,56.7175,56.7274,387402.19283082,0
+VGSH.US,D,20160707,000000,56.6986,56.7364,56.6789,56.6889,111744.55347216,0
+VGSH.US,D,20160708,000000,56.6986,56.6986,56.65,56.6889,64733.477475389,0
+VGSH.US,D,20160711,000000,56.6689,56.6789,56.6022,56.6162,1141734.8087771,0
+VGSH.US,D,20160712,000000,56.6022,56.6202,56.5637,56.5824,435313.28171795,0
+VGSH.US,D,20160713,000000,56.6022,56.6202,56.5922,56.5922,50195.349791183,0
+VGSH.US,D,20160714,000000,56.5824,56.6022,56.5537,56.5922,107274.6907952,0
+VGSH.US,D,20160715,000000,56.5735,56.5922,56.5338,56.5824,46396.973241601,0
+VGSH.US,D,20160718,000000,56.5922,56.6112,56.5637,56.5922,58928.69635032,0
+VGSH.US,D,20160719,000000,56.5922,56.6112,56.5637,56.5824,199772.65988495,0
+VGSH.US,D,20160720,000000,56.5824,56.5922,56.5537,56.5637,138951.31897771,0
+VGSH.US,D,20160721,000000,56.5338,56.6112,56.5338,56.5824,115319.43688789,0
+VGSH.US,D,20160722,000000,56.5537,56.6022,56.5537,56.5824,66368.400220292,0
+VGSH.US,D,20160725,000000,56.5824,56.5824,56.5338,56.5824,116074.481259,0
+VGSH.US,D,20160726,000000,56.5338,56.5637,56.5139,56.5338,115412.05566409,0
+VGSH.US,D,20160727,000000,56.5735,56.6022,56.5537,56.6022,46503.686179386,0
+VGSH.US,D,20160728,000000,56.5637,56.6202,56.5637,56.5922,107676.37440063,0
+VGSH.US,D,20160729,000000,56.6112,56.6689,56.6112,56.6689,81180.357329752,0
+VGSH.US,D,20160801,000000,56.642,56.6799,56.6132,56.6132,336492.06770166,0
+VGSH.US,D,20160802,000000,56.6222,56.6709,56.6042,56.652,119048.34935533,0
+VGSH.US,D,20160803,000000,56.6609,56.6709,56.6222,56.6609,55147.434139816,0
+VGSH.US,D,20160804,000000,56.652,56.6907,56.642,56.6869,43749.284313587,0
+VGSH.US,D,20160805,000000,56.6321,56.6321,56.5942,56.6042,53440.027135286,0
+VGSH.US,D,20160808,000000,56.5942,56.6042,56.5657,56.5942,77147.413662215,0
+VGSH.US,D,20160809,000000,56.6042,56.6132,56.5567,56.6132,126985.3757844,0
+VGSH.US,D,20160810,000000,56.6222,56.652,56.6062,56.642,90439.214771178,0
+VGSH.US,D,20160811,000000,56.642,56.642,56.5657,56.5657,52380.951564082,0
+VGSH.US,D,20160812,000000,56.6321,56.652,56.6042,56.6321,46273.14596474,0
+VGSH.US,D,20160815,000000,56.6222,56.6222,56.5754,56.6132,71156.388258937,0
+VGSH.US,D,20160816,000000,56.5843,56.6042,56.5557,56.5942,446514.11328186,0
+VGSH.US,D,20160817,000000,56.5557,56.6222,56.5557,56.5883,153165.28094525,0
+VGSH.US,D,20160818,000000,56.6132,56.642,56.5843,56.6321,57138.737827881,0
+VGSH.US,D,20160819,000000,56.5754,56.6072,56.5754,56.5754,38514.310007247,0
+VGSH.US,D,20160822,000000,56.6042,56.6222,56.5754,56.6042,87824.747795492,0
+VGSH.US,D,20160823,000000,56.6042,56.6212,56.5657,56.5754,155273.36482938,0
+VGSH.US,D,20160824,000000,56.6132,56.6132,56.5754,56.5804,80680.014593166,0
+VGSH.US,D,20160825,000000,56.5843,56.5942,56.5557,56.5687,100341.37001679,0
+VGSH.US,D,20160826,000000,56.5843,56.6032,56.506,56.5158,83605.559849747,0
+VGSH.US,D,20160829,000000,56.5358,56.5657,56.497,56.5657,243055.83014009,0
+VGSH.US,D,20160830,000000,56.5754,56.5754,56.5168,56.5457,75520.544723935,0
+VGSH.US,D,20160831,000000,56.5457,56.5893,56.5358,56.5358,135700.60127863,0
+VGSH.US,D,20160901,000000,56.5407,56.5883,56.5129,56.5407,64621.730908465,0
+VGSH.US,D,20160902,000000,56.5794,56.5794,56.5308,56.5457,96590.30958113,0
+VGSH.US,D,20160906,000000,56.5507,56.6272,56.5407,56.6272,380733.64094519,0
+VGSH.US,D,20160907,000000,56.6559,56.6559,56.5992,56.6082,124946.75598242,0
+VGSH.US,D,20160908,000000,56.6172,56.6172,56.5607,56.5893,95800.029806037,0
+VGSH.US,D,20160909,000000,56.5607,56.5794,56.5358,56.5607,71149.341178141,0
+VGSH.US,D,20160912,000000,56.5794,56.5992,56.5407,56.5707,49990.984448071,0
+VGSH.US,D,20160913,000000,56.5893,56.5893,56.501,56.5707,106154.20494848,0
+VGSH.US,D,20160914,000000,56.5794,56.6082,56.5507,56.5893,69969.458507558,0
+VGSH.US,D,20160915,000000,56.5794,56.6371,56.5794,56.6272,81916.273910124,0
+VGSH.US,D,20160916,000000,56.5992,56.6371,56.5607,56.5794,53780.300465199,0
+VGSH.US,D,20160919,000000,56.6082,56.6082,56.5707,56.5972,44905.005564295,0
+VGSH.US,D,20160920,000000,56.5992,56.6082,56.5707,56.5834,43002.293749106,0
+VGSH.US,D,20160921,000000,56.5707,56.5893,56.5208,56.5607,76282.636175839,0
+VGSH.US,D,20160922,000000,56.5707,56.6082,56.5707,56.5992,39339.825186323,0
+VGSH.US,D,20160923,000000,56.6082,56.6371,56.5717,56.6272,42256.309910451,0
+VGSH.US,D,20160926,000000,56.647,56.6559,56.5992,56.647,95131.563856151,0
+VGSH.US,D,20160927,000000,56.6759,56.6759,56.6272,56.6371,123038.00381226,0
+VGSH.US,D,20160928,000000,56.6272,56.6659,56.6272,56.6371,153669.65058515,0
+VGSH.US,D,20160929,000000,56.6371,56.6659,56.6272,56.6659,107461.94179924,0
+VGSH.US,D,20160930,000000,56.6759,56.6759,56.6272,56.65,55633.682714808,0
+VGSH.US,D,20161003,000000,56.6302,56.64,56.6082,56.6082,163414.75660157,0
+VGSH.US,D,20161004,000000,56.6022,56.6022,56.5637,56.5824,96584.269226161,0
+VGSH.US,D,20161005,000000,56.5824,56.5824,56.5139,56.5537,113557.66668864,0
+VGSH.US,D,20161006,000000,56.5139,56.5637,56.5139,56.5537,90841.905102435,0
+VGSH.US,D,20161007,000000,56.5637,56.5637,56.5308,56.5537,90644.586840121,0
+VGSH.US,D,20161010,000000,56.5537,56.5627,56.495,56.495,111432.46846544,0
+VGSH.US,D,20161011,000000,56.5238,56.5338,56.499,56.504,83532.068864293,0
+VGSH.US,D,20161012,000000,56.4861,56.5238,56.4861,56.5238,87406.956576814,0
+VGSH.US,D,20161013,000000,56.5238,56.5637,56.504,56.5238,66787.1981648,0
+VGSH.US,D,20161014,000000,56.5139,56.5824,56.5139,56.5437,90265.05120291,0
+VGSH.US,D,20161017,000000,56.5735,56.5824,56.5537,56.5637,38595.854799326,0
+VGSH.US,D,20161018,000000,56.5637,56.5922,56.5437,56.5735,40744.207716581,0
+VGSH.US,D,20161019,000000,56.5637,56.6022,56.5637,56.5735,93197.643540289,0
+VGSH.US,D,20161020,000000,56.6022,56.6022,56.5537,56.5537,84646.514356048,0
+VGSH.US,D,20161021,000000,56.5824,56.5922,56.5537,56.5922,66481.153513044,0
+VGSH.US,D,20161024,000000,56.6022,56.6022,56.5437,56.5637,126508.18774187,0
+VGSH.US,D,20161025,000000,56.5338,56.5735,56.5238,56.5637,85930.089786928,0
+VGSH.US,D,20161026,000000,56.5537,56.5637,56.5238,56.5437,44214.391646189,0
+VGSH.US,D,20161027,000000,56.5537,56.5537,56.5139,56.5537,294316.29585745,0
+VGSH.US,D,20161028,000000,56.5637,56.5735,56.5258,56.5637,79141.737527764,0
+VGSH.US,D,20161031,000000,56.6202,56.6202,56.5437,56.5922,114408.35001342,0
+VGSH.US,D,20161101,000000,56.5824,56.6202,56.5537,56.5922,92274.475955881,0
+VGSH.US,D,20161102,000000,56.6202,56.6589,56.5913,56.6202,81431.03206096,0
+VGSH.US,D,20161103,000000,56.6022,56.65,56.6022,56.64,29667.203429531,0
+VGSH.US,D,20161104,000000,56.64,56.6789,56.6302,56.6689,336909.85892033,0
+VGSH.US,D,20161107,000000,56.6202,56.65,56.6112,56.64,112629.46547509,0
+VGSH.US,D,20161108,000000,56.6202,56.6302,56.5637,56.5824,54429.638624351,0
+VGSH.US,D,20161109,000000,56.5922,56.6072,56.504,56.5338,230484.84472408,0
+VGSH.US,D,20161110,000000,56.4672,56.5637,56.4672,56.504,113671.42670723,0
+VGSH.US,D,20161111,000000,56.5238,56.5278,56.4672,56.4772,87113.999360825,0
+VGSH.US,D,20161114,000000,56.4473,56.4473,56.3848,56.4096,245005.85806922,0
+VGSH.US,D,20161115,000000,56.3749,56.4175,56.37,56.4096,78118.904086372,0
+VGSH.US,D,20161116,000000,56.4096,56.4096,56.3848,56.4036,112621.41166847,0
+VGSH.US,D,20161117,000000,56.3938,56.4175,56.366,56.3938,153336.42433604,0
+VGSH.US,D,20161118,000000,56.3749,56.4016,56.357,56.362,78967.573959495,0
+VGSH.US,D,20161121,000000,56.339,56.3808,56.3191,56.349,143565.14344809,0
+VGSH.US,D,20161122,000000,56.3291,56.3749,56.3291,56.366,127850.15327077,0
+VGSH.US,D,20161123,000000,56.3291,56.339,56.2914,56.3191,165219.81601143,0
+VGSH.US,D,20161125,000000,56.3291,56.3291,56.2914,56.3191,56238.724937523,0
+VGSH.US,D,20161128,000000,56.3191,56.357,56.2924,56.3291,124198.7586921,0
+VGSH.US,D,20161129,000000,56.339,56.3749,56.3092,56.339,86716.342658707,0
+VGSH.US,D,20161130,000000,56.357,56.357,56.3191,56.3291,69025.14968076,0
+VGSH.US,D,20161201,000000,56.2864,56.3241,56.2785,56.3042,133526.07348985,0
+VGSH.US,D,20161202,000000,56.3241,56.3798,56.3241,56.37,142353.045551,0
+VGSH.US,D,20161205,000000,56.3341,56.362,56.2954,56.3241,103513.56310126,0
+VGSH.US,D,20161206,000000,56.3341,56.37,56.3241,56.362,121275.22688718,0
+VGSH.US,D,20161207,000000,56.354,56.3976,56.3341,56.362,158213.00424755,0
+VGSH.US,D,20161208,000000,56.37,56.3888,56.346,56.3798,171676.95547313,0
+VGSH.US,D,20161209,000000,56.3798,56.3888,56.3241,56.344,81294.117348332,0
+VGSH.US,D,20161212,000000,56.354,56.366,56.3241,56.354,98874.570485184,0
+VGSH.US,D,20161213,000000,56.344,56.354,56.3042,56.344,173355.16742866,0
+VGSH.US,D,20161214,000000,56.3341,56.354,56.2039,56.2228,228686.83239501,0
+VGSH.US,D,20161215,000000,56.194,56.2208,56.1781,56.2039,190488.6342978,0
+VGSH.US,D,20161216,000000,56.2039,56.2507,56.2039,56.2308,112322.41409752,0
+VGSH.US,D,20161219,000000,56.2696,56.2785,56.2408,56.2696,234722.15373474,0
+VGSH.US,D,20161220,000000,56.2208,56.2785,56.2208,56.2696,141353.36680365,0
+VGSH.US,D,20161221,000000,56.2864,56.3042,56.2785,56.2785,488885.18993673,0
+VGSH.US,D,20161222,000000,56.2657,56.3102,56.2468,56.3003,139370.11692222,0
+VGSH.US,D,20161223,000000,56.3003,56.3121,56.2756,56.3003,166734.93838278,0
+VGSH.US,D,20161227,000000,56.2657,56.2924,56.2657,56.2834,169892.03057984,0
+VGSH.US,D,20161228,000000,56.2756,56.3201,56.2657,56.3102,164443.63039792,0
+VGSH.US,D,20161229,000000,56.3003,56.367,56.3003,56.35,117052.01203813,0
+VGSH.US,D,20161230,000000,56.35,56.5547,56.34,56.5547,622501.86875111,0
+VGSH.US,D,20170103,000000,56.3102,56.358,56.2834,56.3201,166204.39387135,0
+VGSH.US,D,20170104,000000,56.3759,56.3759,56.3003,56.358,202654.91593091,0
+VGSH.US,D,20170105,000000,56.3948,56.4284,56.35,56.4016,206095.9048115,0
+VGSH.US,D,20170106,000000,56.3858,56.4016,56.34,56.367,137757.34214553,0
+VGSH.US,D,20170109,000000,56.3858,56.3948,56.358,56.3948,97521.530972161,0
+VGSH.US,D,20170110,000000,56.367,56.4016,56.355,56.3858,88835.500526948,0
+VGSH.US,D,20170111,000000,56.3858,56.4284,56.367,56.4016,312552.12750842,0
+VGSH.US,D,20170112,000000,56.4284,56.4284,56.3858,56.4106,134366.68955635,0
+VGSH.US,D,20170113,000000,56.3948,56.4016,56.353,56.3759,55249.113448458,0
+VGSH.US,D,20170117,000000,56.4284,56.4483,56.4106,56.4483,87747.229906725,0
+VGSH.US,D,20170118,000000,56.4185,56.4384,56.358,56.3858,275094.87962073,0
+VGSH.US,D,20170119,000000,56.34,56.3759,56.34,56.3759,93683.892115282,0
+VGSH.US,D,20170120,000000,56.358,56.4185,56.35,56.3858,3830777.0136344,0
+VGSH.US,D,20170123,000000,56.4106,56.4582,56.4096,56.4582,87075.743779355,0
+VGSH.US,D,20170124,000000,56.4106,56.4582,56.3948,56.4185,863100.28114469,0
+VGSH.US,D,20170125,000000,56.3858,56.4106,56.367,56.3759,151648.14512224,0
+VGSH.US,D,20170126,000000,56.3858,56.4264,56.367,56.4106,737418.61530773,0
+VGSH.US,D,20170127,000000,56.4284,56.4334,56.3898,56.4016,126800.13823203,0
+VGSH.US,D,20170130,000000,56.4384,56.4483,56.4156,56.4483,151745.79752758,0
+VGSH.US,D,20170131,000000,56.4384,56.4582,56.4185,56.4384,72440.970415648,0
+VGSH.US,D,20170201,000000,56.3958,56.4503,56.369,56.4404,179871.70371422,0
+VGSH.US,D,20170202,000000,56.4602,56.4702,56.4126,56.4126,187896.31529034,0
+VGSH.US,D,20170203,000000,56.4404,56.4891,56.4126,56.4205,89140.538452874,0
+VGSH.US,D,20170206,000000,56.4602,56.507,56.4503,56.4801,75683.634308095,0
+VGSH.US,D,20170207,000000,56.507,56.5168,56.4702,56.498,139622.80510508,0
+VGSH.US,D,20170208,000000,56.507,56.5268,56.4801,56.498,203146.19813504,0
+VGSH.US,D,20170209,000000,56.4891,56.5268,56.4702,56.4801,86971.044293228,0
+VGSH.US,D,20170210,000000,56.4503,56.4821,56.4503,56.4702,85491.157325859,0
+VGSH.US,D,20170213,000000,56.4702,56.498,56.4304,56.4602,98498.055025459,0
+VGSH.US,D,20170214,000000,56.4702,56.4702,56.3958,56.4205,128435.06097694,0
+VGSH.US,D,20170215,000000,56.4036,56.4036,56.3778,56.4036,86938.829066727,0
+VGSH.US,D,20170216,000000,56.4304,56.4602,56.4056,56.4503,92463.740411572,0
+VGSH.US,D,20170217,000000,56.4801,56.4801,56.4602,56.4801,81523.650837149,0
+VGSH.US,D,20170221,000000,56.4602,56.4891,56.4205,56.4801,175631.37452608,0
+VGSH.US,D,20170222,000000,56.507,56.5158,56.4205,56.498,123130.62258845,0
+VGSH.US,D,20170223,000000,56.4891,56.5238,56.4801,56.5168,191949.39347445,0
+VGSH.US,D,20170224,000000,56.5567,56.5764,56.5268,56.5667,88444.890905629,0
+VGSH.US,D,20170227,000000,56.5667,56.5667,56.4891,56.507,186939.9257536,0
+VGSH.US,D,20170228,000000,56.5367,56.5367,56.4702,56.4702,117829.20437745,0
+VGSH.US,D,20170301,000000,56.4195,56.4791,56.3868,56.3958,707079.92575082,0
+VGSH.US,D,20170302,000000,56.368,56.4026,56.359,56.3868,85336.121548324,0
+VGSH.US,D,20170303,000000,56.368,56.3958,56.351,56.3818,123717.54374626,0
+VGSH.US,D,20170306,000000,56.3769,56.3958,56.368,56.3888,74888.320903861,0
+VGSH.US,D,20170307,000000,56.3958,56.3958,56.341,56.3769,128760.23341942,0
+VGSH.US,D,20170308,000000,56.341,56.351,56.3112,56.3311,160779.14838349,0
+VGSH.US,D,20170309,000000,56.341,56.341,56.3112,56.3261,162006.34716799,0
+VGSH.US,D,20170310,000000,56.3211,56.359,56.3211,56.3311,159061.67412068,0
+VGSH.US,D,20170313,000000,56.341,56.351,56.3112,56.3261,114897.61876589,0
+VGSH.US,D,20170314,000000,56.3311,56.345,56.3112,56.3311,88958.321077981,0
+VGSH.US,D,20170315,000000,56.3012,56.4175,56.3012,56.3958,90325.454752599,0
+VGSH.US,D,20170316,000000,56.3868,56.3958,56.359,56.3769,87062.656343589,0
+VGSH.US,D,20170317,000000,56.4026,56.4195,56.3769,56.4116,70408.390968629,0
+VGSH.US,D,20170320,000000,56.4195,56.4394,56.3958,56.4394,96991.993186558,0
+VGSH.US,D,20170321,000000,56.4195,56.4791,56.4026,56.4791,75237.654766228,0
+VGSH.US,D,20170322,000000,56.506,56.506,56.4692,56.4791,65728.122593592,0
+VGSH.US,D,20170323,000000,56.497,56.506,56.4493,56.4881,89851.286887544,0
+VGSH.US,D,20170324,000000,56.4592,56.497,56.4592,56.4692,136456.65237557,0
+VGSH.US,D,20170327,000000,56.5258,56.5258,56.4791,56.4881,234677.8577983,0
+VGSH.US,D,20170328,000000,56.4881,56.5158,56.4493,56.4493,88076.429252529,0
+VGSH.US,D,20170329,000000,56.4692,56.506,56.4692,56.497,62824.725305231,0
+VGSH.US,D,20170330,000000,56.4791,56.4881,56.4692,56.4881,118781.56701088,0
+VGSH.US,D,20170331,000000,56.4881,56.5258,56.4881,56.506,238265.8286498,0
+VGSH.US,D,20170403,000000,56.5238,56.5437,56.495,56.5338,201382.41448414,0
+VGSH.US,D,20170404,000000,56.5437,56.5437,56.5139,56.5139,126821.27947442,0
+VGSH.US,D,20170405,000000,56.504,56.5637,56.496,56.5437,125843.7486953,0
+VGSH.US,D,20170406,000000,56.5238,56.5537,56.5139,56.5338,195583.67371403,0
+VGSH.US,D,20170407,000000,56.5338,56.5537,56.4861,56.4861,227183.79073359,0
+VGSH.US,D,20170410,000000,56.495,56.5238,56.495,56.5139,76891.705301865,0
+VGSH.US,D,20170411,000000,56.5238,56.5687,56.5139,56.5447,153523.67534006,0
+VGSH.US,D,20170412,000000,56.5437,56.5962,56.5298,56.5824,161777.820405,0
+VGSH.US,D,20170413,000000,56.6022,56.65,56.5735,56.65,112361.6764048,0
+VGSH.US,D,20170417,000000,56.6112,56.6232,56.6022,56.6162,150839.74428225,0
+VGSH.US,D,20170418,000000,56.65,56.6689,56.6022,56.65,249081.08422153,0
+VGSH.US,D,20170419,000000,56.6202,56.65,56.6202,56.6302,154742.82031795,0
+VGSH.US,D,20170420,000000,56.64,56.64,56.6112,56.6112,132464.98446698,0
+VGSH.US,D,20170421,000000,56.6302,56.65,56.6302,56.65,139806.0292058,0
+VGSH.US,D,20170424,000000,56.5824,56.6112,56.5735,56.6112,103706.85446028,0
+VGSH.US,D,20170425,000000,56.5735,56.5824,56.5537,56.5537,76884.658221069,0
+VGSH.US,D,20170426,000000,56.5637,56.5824,56.5437,56.5697,78071.587972448,0
+VGSH.US,D,20170427,000000,56.5824,56.6112,56.5537,56.6022,82592.793666636,0
+VGSH.US,D,20170428,000000,56.5824,56.6112,56.5637,56.6022,76260.48820762,0
+VGSH.US,D,20170501,000000,56.5843,56.6172,56.5567,56.5657,121476.57205281,0
+VGSH.US,D,20170502,000000,56.5754,56.6132,56.5754,56.5942,64741.531282013,0
+VGSH.US,D,20170503,000000,56.5754,56.5853,56.5557,56.5607,163902.0119024,0
+VGSH.US,D,20170504,000000,56.5258,56.5557,56.5158,56.5457,90394.91883474,0
+VGSH.US,D,20170505,000000,56.5258,56.5657,56.5158,56.5358,112845.91152815,0
+VGSH.US,D,20170508,000000,56.5258,56.5567,56.5258,56.5358,145506.11084474,0
+VGSH.US,D,20170509,000000,56.5158,56.5308,56.497,56.497,80629.678301759,0
+VGSH.US,D,20170510,000000,56.5358,56.5557,56.4881,56.497,70629.87065082,0
+VGSH.US,D,20170511,000000,56.497,56.5358,56.4941,56.5308,76468.880454046,0
+VGSH.US,D,20170512,000000,56.5657,56.5942,56.5587,56.5942,74553.081203091,0
+VGSH.US,D,20170515,000000,56.5942,56.6042,56.5657,56.5942,83287.434488054,0
+VGSH.US,D,20170516,000000,56.5942,56.6042,56.5657,56.5942,88348.245226127,0
+VGSH.US,D,20170517,000000,56.6321,56.6709,56.6132,56.652,81783.38610081,0
+VGSH.US,D,20170518,000000,56.642,56.6609,56.6132,56.6222,161414.39238105,0
+VGSH.US,D,20170519,000000,56.6132,56.652,56.6042,56.642,60196.16416795,0
+VGSH.US,D,20170522,000000,56.6132,56.652,56.5942,56.642,150782.36091004,0
+VGSH.US,D,20170523,000000,56.6222,56.6609,56.5942,56.6172,209290.24586419,0
+VGSH.US,D,20170524,000000,56.6132,56.652,56.6042,56.6222,202717.33293225,0
+VGSH.US,D,20170525,000000,56.6321,56.6809,56.6222,56.642,73284.606659632,0
+VGSH.US,D,20170526,000000,56.6222,56.7006,56.5942,56.6222,68999.981535057,0
+VGSH.US,D,20170530,000000,56.652,56.6709,56.6132,56.652,118767.47284928,0
+VGSH.US,D,20170531,000000,56.642,56.6809,56.6132,56.653,152550.17146426,0
+VGSH.US,D,20170601,000000,56.6361,56.6649,56.6262,56.655,158468.7126079,0
+VGSH.US,D,20170602,000000,56.655,56.6849,56.6361,56.6749,159108.99023461,0
+VGSH.US,D,20170605,000000,56.655,56.655,56.6262,56.6262,126979.33542944,0
+VGSH.US,D,20170606,000000,56.6849,56.6946,56.646,56.6649,192166.84625332,0
+VGSH.US,D,20170607,000000,56.655,56.6749,56.6262,56.6262,135075.42453935,0
+VGSH.US,D,20170608,000000,56.6361,56.646,56.6072,56.6361,146089.00509924,0
+VGSH.US,D,20170609,000000,56.5982,56.6262,56.5883,56.6262,76154.781995665,0
+VGSH.US,D,20170612,000000,56.6072,56.6262,56.5982,56.5982,138889.90870219,0
+VGSH.US,D,20170613,000000,56.5982,56.6162,56.5784,56.5982,62683.783689291,0
+VGSH.US,D,20170614,000000,56.6749,56.6849,56.5992,56.6262,84407.920334778,0
+VGSH.US,D,20170615,000000,56.6162,56.6361,56.5982,56.6072,77347.752102014,0
+VGSH.US,D,20170616,000000,56.6361,56.6679,56.6272,56.646,62643.514656165,0
+VGSH.US,D,20170619,000000,56.6162,56.6262,56.5784,56.5883,160884.85459544,0
+VGSH.US,D,20170620,000000,56.6072,56.646,56.5883,56.646,237733.2706867,0
+VGSH.US,D,20170621,000000,56.6262,56.655,56.5982,56.655,748886.22921611,0
+VGSH.US,D,20170622,000000,56.6749,56.6749,56.6162,56.6361,229570.73767212,0
+VGSH.US,D,20170623,000000,56.646,56.6639,56.6262,56.655,115060.70835006,0
+VGSH.US,D,20170626,000000,56.646,56.6659,56.6262,56.6361,84132.077457866,0
+VGSH.US,D,20170627,000000,56.6361,56.639,56.6012,56.6162,127253.16485469,0
+VGSH.US,D,20170628,000000,56.6262,56.655,56.6072,56.646,276876.78433654,0
+VGSH.US,D,20170629,000000,56.6162,56.646,56.5982,56.6262,129280.71067258,0
+VGSH.US,D,20170630,000000,56.646,56.647,56.6072,56.6282,631007.69527307,0
+VGSH.US,D,20170703,000000,56.646,56.646,56.5697,56.5834,69275.824411968,0
+VGSH.US,D,20170705,000000,56.5982,56.6172,56.5784,56.5982,218682.99784077,0
+VGSH.US,D,20170706,000000,56.5982,56.6162,56.5697,56.5883,138683.52990743,0
+VGSH.US,D,20170707,000000,56.6262,56.6262,56.5784,56.6262,68161.378920213,0
+VGSH.US,D,20170710,000000,56.6262,56.646,56.6072,56.6262,137560.02388322,0
+VGSH.US,D,20170711,000000,56.6361,56.6639,56.6262,56.655,77338.69156956,0
+VGSH.US,D,20170712,000000,56.6849,56.6946,56.655,56.6946,703160.74210188,0
+VGSH.US,D,20170713,000000,56.6849,56.6849,56.655,56.655,105762.58860134,0
+VGSH.US,D,20170714,000000,56.6946,56.7016,56.6649,56.6849,91832.523317328,0
+VGSH.US,D,20170717,000000,56.6849,56.7135,56.6749,56.7135,128135.05668014,0
+VGSH.US,D,20170718,000000,56.6946,56.7135,56.6849,56.7045,51997.38902356,0
+VGSH.US,D,20170719,000000,56.7135,56.7234,56.6946,56.7234,106432.06127705,0
+VGSH.US,D,20170720,000000,56.7234,56.7234,56.6946,56.7135,118699.01549298,0
+VGSH.US,D,20170721,000000,56.6946,56.7414,56.6946,56.7324,206798.59943954,0
+VGSH.US,D,20170724,000000,56.7234,56.7414,56.6946,56.7135,103941.42157823,0
+VGSH.US,D,20170725,000000,56.7045,56.7135,56.6649,56.6649,461842.52074115,0
+VGSH.US,D,20170726,000000,56.6946,56.7414,56.6729,56.7414,648408.95121252,0
+VGSH.US,D,20170727,000000,56.6749,56.7414,56.6749,56.7324,410480.37571516,0
+VGSH.US,D,20170728,000000,56.7324,56.7513,56.7234,56.7513,122155.10526099,0
+VGSH.US,D,20170731,000000,56.7414,56.7513,56.7135,56.7324,118504.71740813,0
+VGSH.US,D,20170801,000000,56.7414,56.7613,56.7234,56.7414,672328.75688918,0
+VGSH.US,D,20170802,000000,56.7414,56.7513,56.7135,56.7324,888353.99854365,0
+VGSH.US,D,20170803,000000,56.7513,56.7712,56.7234,56.7513,204970.38533563,0
+VGSH.US,D,20170804,000000,56.7344,56.7613,56.7294,56.7563,1044312.943662,0
+VGSH.US,D,20170807,000000,56.7613,56.7613,56.7324,56.7414,131364.63313683,0
+VGSH.US,D,20170808,000000,56.7613,56.7613,56.7324,56.7414,138456.00987027,0
+VGSH.US,D,20170809,000000,56.7712,56.8069,56.7613,56.7801,359428.30224423,0
+VGSH.US,D,20170810,000000,56.7999,56.7999,56.7613,56.7801,93015.426165395,0
+VGSH.US,D,20170811,000000,56.79,56.8357,56.79,56.8089,145609.80360504,0
+VGSH.US,D,20170814,000000,56.8089,56.8188,56.79,56.79,120585.61969491,0
+VGSH.US,D,20170815,000000,56.7801,56.7801,56.7513,56.7801,140121.13439001,0
+VGSH.US,D,20170816,000000,56.7801,56.8089,56.7712,56.7801,426191.33898915,0
+VGSH.US,D,20170817,000000,56.7801,56.8278,56.7751,56.8278,193215.85456624,0
+VGSH.US,D,20170818,000000,56.8457,56.8457,56.7999,56.8278,73234.270368224,0
+VGSH.US,D,20170821,000000,56.8278,56.8357,56.7979,56.8357,209751.32629348,0
+VGSH.US,D,20170822,000000,56.8357,56.8357,56.79,56.8188,142020.82602772,0
+VGSH.US,D,20170823,000000,56.8627,56.8627,56.8188,56.8457,105786.7500212,0
+VGSH.US,D,20170824,000000,56.8278,56.8278,56.7979,56.7999,125742.06938665,0
+VGSH.US,D,20170825,000000,56.8457,56.8457,56.7969,56.8278,207980.49556179,0
+VGSH.US,D,20170828,000000,56.7999,56.8457,56.7999,56.8278,183259.33612591,0
+VGSH.US,D,20170829,000000,56.8627,56.8627,56.8357,56.8357,159405.9743539,0
+VGSH.US,D,20170830,000000,56.8457,56.8597,56.8357,56.8527,133115.32935196,0
+VGSH.US,D,20170831,000000,56.8527,56.8627,56.8357,56.8457,170046.05963154,0
+VGSH.US,D,20170901,000000,56.8715,56.8715,56.8278,56.8357,94770.149283847,0
+VGSH.US,D,20170905,000000,56.8904,56.9061,56.8537,56.8973,181681.79675322,0
+VGSH.US,D,20170906,000000,56.9061,56.9061,56.8715,56.8805,190529.91005675,0
+VGSH.US,D,20170907,000000,56.8904,56.942,56.8805,56.9241,71654.717543868,0
+VGSH.US,D,20170908,000000,56.933,56.942,56.8904,56.9061,144572.87600205,0
+VGSH.US,D,20170911,000000,56.8904,56.8924,56.8627,56.8715,116361.39812002,0
+VGSH.US,D,20170912,000000,56.8715,56.8805,56.8357,56.8497,119008.08032221,0
+VGSH.US,D,20170913,000000,56.8627,56.8627,56.8278,56.8357,117145.63754014,0
+VGSH.US,D,20170914,000000,56.8188,56.8527,56.8089,56.8328,421499.99662999,0
+VGSH.US,D,20170915,000000,56.8188,56.8457,56.8089,56.8089,110514.33451017,0
+VGSH.US,D,20170918,000000,56.8089,56.8089,56.79,56.79,103201.47809453,0
+VGSH.US,D,20170919,000000,56.7999,56.8188,56.79,56.7949,85687.468862346,0
+VGSH.US,D,20170920,000000,56.7801,56.8188,56.7414,56.7513,492180.20357223,0
+VGSH.US,D,20170921,000000,56.7801,56.7801,56.7513,56.7613,85128.736027727,0
+VGSH.US,D,20170922,000000,56.7613,56.7801,56.7513,56.7593,121602.41278133,0
+VGSH.US,D,20170925,000000,56.79,56.8089,56.7613,56.7999,89926.791324654,0
+VGSH.US,D,20170926,000000,56.79,56.8089,56.7712,56.79,79103.481946295,0
+VGSH.US,D,20170927,000000,56.79,56.79,56.7414,56.7613,172793.41441655,0
+VGSH.US,D,20170928,000000,56.7712,56.79,56.7543,56.7801,295441.81533331,0
+VGSH.US,D,20170929,000000,56.7801,56.7989,56.7513,56.7563,151334.04666386,0
+VGSH.US,D,20171002,000000,56.7414,56.7593,56.7234,56.7414,115526.82240849,0
+VGSH.US,D,20171003,000000,56.7613,56.7771,56.7414,56.7414,86533.118557986,0
+VGSH.US,D,20171004,000000,56.7613,56.7841,56.7414,56.7513,97636.297716569,0
+VGSH.US,D,20171005,000000,56.7613,56.7663,56.7324,56.7414,138031.17157079,0
+VGSH.US,D,20171006,000000,56.7324,56.7414,56.7045,56.7234,160212.36174225,0
+VGSH.US,D,20171009,000000,56.7414,56.7791,56.7135,56.7135,168095.0249766,0
+VGSH.US,D,20171010,000000,56.7234,56.7613,56.7234,56.7364,247764.28683831,0
+VGSH.US,D,20171011,000000,56.7513,56.7712,56.7234,56.7324,71606.394704118,0
+VGSH.US,D,20171012,000000,56.7513,56.7513,56.7234,56.7414,162323.46580387,0
+VGSH.US,D,20171013,000000,56.7999,56.7999,56.7414,56.7613,333715.51786764,0
+VGSH.US,D,20171016,000000,56.7414,56.7414,56.6946,56.6946,130791.80614061,0
+VGSH.US,D,20171017,000000,56.6849,56.7135,56.6849,56.7045,107657.24660989,0
+VGSH.US,D,20171018,000000,56.6897,56.7026,56.6749,56.6799,87968.709588918,0
+VGSH.US,D,20171019,000000,56.6849,56.7414,56.6749,56.7234,638025.58102106,0
+VGSH.US,D,20171020,000000,56.7414,56.7414,56.6749,56.6749,99331.624011161,0
+VGSH.US,D,20171023,000000,56.7135,56.7324,56.6849,56.6849,176464.94351178,0
+VGSH.US,D,20171024,000000,56.6849,56.7414,56.6849,56.6946,390933.78703595,0
+VGSH.US,D,20171025,000000,56.6946,56.7135,56.6649,56.6749,191157.1002477,0
+VGSH.US,D,20171026,000000,56.6749,56.7095,56.655,56.655,83445.490443073,0
+VGSH.US,D,20171027,000000,56.6649,56.7135,56.6649,56.6849,109810.6331563,0
+VGSH.US,D,20171030,000000,56.7055,56.7234,56.6946,56.7045,119030.22829042,0
+VGSH.US,D,20171031,000000,56.7045,56.7414,56.6849,56.6849,70252.348465265,0
+VGSH.US,D,20171101,000000,56.7045,56.7045,56.655,56.6749,263511.49224213,0
+VGSH.US,D,20171102,000000,56.6749,56.6946,56.6749,56.6849,116159.04622856,0
+VGSH.US,D,20171103,000000,56.6849,56.6946,56.655,56.6749,153601.19322883,0
+VGSH.US,D,20171106,000000,56.6946,56.7214,56.6749,56.6849,91177.144803207,0
+VGSH.US,D,20171107,000000,56.7414,56.7414,56.6749,56.6926,301501.2980929,0
+VGSH.US,D,20171108,000000,56.7414,56.7414,56.6649,56.6649,69468.109045144,0
+VGSH.US,D,20171109,000000,56.6749,56.6946,56.655,56.6799,145320.87329236,0
+VGSH.US,D,20171110,000000,56.6849,56.6849,56.655,56.655,115162.3876587,0
+VGSH.US,D,20171113,000000,56.6649,56.6649,56.6262,56.6262,133363.99063152,0
+VGSH.US,D,20171114,000000,56.6361,56.654,56.6072,56.6262,134438.16709015,0
+VGSH.US,D,20171115,000000,56.655,56.655,56.6262,56.646,97755.091364291,0
+VGSH.US,D,20171116,000000,56.6361,56.6361,56.6162,56.6262,179840.49521353,0
+VGSH.US,D,20171117,000000,56.6162,56.6361,56.5982,56.6072,138674.46937497,0
+VGSH.US,D,20171120,000000,56.6162,56.6361,56.5784,56.5883,135667.37932631,0
+VGSH.US,D,20171121,000000,56.5883,56.5982,56.5497,56.5697,180549.23019655,0
+VGSH.US,D,20171122,000000,56.5982,56.6192,56.5784,56.6162,152961.92232797,0
+VGSH.US,D,20171124,000000,56.6072,56.6262,56.6022,56.6162,85865.659333928,0
+VGSH.US,D,20171127,000000,56.5982,56.6361,56.5883,56.6361,211172.82316282,0
+VGSH.US,D,20171128,000000,56.6361,56.655,56.5883,56.6072,95164.785808478,0
+VGSH.US,D,20171129,000000,56.5982,56.6162,56.5784,56.6162,178512.62384622,0
+VGSH.US,D,20171130,000000,56.6072,56.6262,56.5597,56.5883,145089.32635189,0
+VGSH.US,D,20171201,000000,56.5697,56.6351,56.5397,56.6162,129032.04939302,0
+VGSH.US,D,20171204,000000,56.5597,56.5597,56.5298,56.5497,163088.57743325,0
+VGSH.US,D,20171205,000000,56.5397,56.5597,56.5198,56.5397,170092.36901964,0
+VGSH.US,D,20171206,000000,56.5697,56.5883,56.5597,56.5697,166131.90961172,0
+VGSH.US,D,20171207,000000,56.5597,56.5697,56.5497,56.5697,132383.43967491,0
+VGSH.US,D,20171208,000000,56.5883,56.5982,56.5697,56.5883,222225.66602999,0
+VGSH.US,D,20171211,000000,56.5883,56.5982,56.5397,56.5447,396415.40917018,0
+VGSH.US,D,20171212,000000,56.5397,56.5647,56.5198,56.5497,252801.94288234,0
+VGSH.US,D,20171213,000000,56.5597,56.6072,56.5397,56.5982,143884.27553561,0
+VGSH.US,D,20171214,000000,56.6072,56.6072,56.5597,56.5697,199367.95610201,0
+VGSH.US,D,20171215,000000,56.5697,56.5697,56.5358,56.5597,218768.56953615,0
+VGSH.US,D,20171218,000000,56.5697,56.5784,56.5417,56.5784,127590.41800713,0
+VGSH.US,D,20171219,000000,56.5497,56.5597,56.5248,56.5298,452746.75288388,0
+VGSH.US,D,20171220,000000,56.5397,56.5597,56.5198,56.5397,184653.65139788,0
+VGSH.US,D,20171221,000000,56.5497,56.5497,56.5198,56.5348,246442.45582596,0
+VGSH.US,D,20171222,000000,56.5397,56.5397,56.5298,56.5397,175840.77349833,0
+VGSH.US,D,20171226,000000,56.5298,56.5487,56.5099,56.5397,107491.13684826,0
+VGSH.US,D,20171227,000000,56.5198,56.5597,56.5129,56.5597,156251.90233433,0
+VGSH.US,D,20171228,000000,56.5597,56.5697,56.5278,56.5397,323015.0290403,0
+VGSH.US,D,20171229,000000,56.5784,56.5982,56.5597,56.5784,422863.10340131,0
+VGSH.US,D,20180102,000000,56.5784,56.5784,56.5298,56.5497,214488.97804072,0
+VGSH.US,D,20180103,000000,56.5497,56.5567,56.5099,56.5148,441323.43491195,0
+VGSH.US,D,20180104,000000,56.5,56.5099,56.4921,56.5,172302.13221241,0
+VGSH.US,D,20180105,000000,56.5198,56.5198,56.4921,56.5099,168440.33193566,0
+VGSH.US,D,20180108,000000,56.5099,56.5198,56.499,56.5198,168273.21544818,0
+VGSH.US,D,20180109,000000,56.5298,56.5298,56.4732,56.4821,338783.37568651,0
+VGSH.US,D,20180110,000000,56.5,56.5,56.4672,56.4821,283427.54930026,0
+VGSH.US,D,20180111,000000,56.5,56.5099,56.4821,56.5,275481.46233874,0
+VGSH.US,D,20180112,000000,56.4921,56.4921,56.4533,56.4782,228212.66452997,0
+VGSH.US,D,20180116,000000,56.4921,56.499,56.4533,56.4782,297535.80505585,0
+VGSH.US,D,20180117,000000,56.4632,56.4732,56.4533,56.4533,182990.5403298,0
+VGSH.US,D,20180118,000000,56.4433,56.4632,56.4314,56.4433,257604.02508258,0
+VGSH.US,D,20180119,000000,56.4632,56.4732,56.4235,56.4384,153152.19350949,0
+VGSH.US,D,20180122,000000,56.4433,56.4533,56.4235,56.4235,551669.64620881,0
+VGSH.US,D,20180123,000000,56.4433,56.4732,56.4284,56.4682,283041.97330809,0
+VGSH.US,D,20180124,000000,56.4632,56.4821,56.4235,56.4384,334906.47452233,0
+VGSH.US,D,20180125,000000,56.4433,56.4533,56.4146,56.4433,193158.47119404,0
+VGSH.US,D,20180126,000000,56.4235,56.4334,56.3898,56.3986,418288.54123823,0
+VGSH.US,D,20180129,000000,56.3986,56.4334,56.371,56.4066,413184.44128955,0
+VGSH.US,D,20180130,000000,56.4066,56.4334,56.3898,56.4066,364710.59266448,0
+VGSH.US,D,20180131,000000,56.4146,56.4533,56.3808,56.3967,354094.66880672,0
+VGSH.US,D,20180201,000000,56.4066,56.4235,56.362,56.3808,256971.80126251,0
+VGSH.US,D,20180202,000000,56.354,56.4146,56.354,56.4146,654932.53457887,0
+VGSH.US,D,20180205,000000,56.4235,56.5099,56.3898,56.4821,280914.76163321,0
+VGSH.US,D,20180206,000000,56.4921,56.4921,56.4066,56.4146,467692.60452849,0
+VGSH.US,D,20180207,000000,56.4533,56.4821,56.3808,56.4066,397707.03840768,0
+VGSH.US,D,20180208,000000,56.3986,56.4533,56.3808,56.4433,305905.72359102,0
+VGSH.US,D,20180209,000000,56.4334,56.5298,56.4235,56.4732,226670.36056125,0
+VGSH.US,D,20180212,000000,56.4632,56.4712,56.4146,56.4582,395649.29081496,0
+VGSH.US,D,20180213,000000,56.4433,56.4533,56.4185,56.4533,247859.92579198,0
+VGSH.US,D,20180214,000000,56.3808,56.3898,56.344,56.344,222804.53338118,0
+VGSH.US,D,20180215,000000,56.362,56.371,56.3141,56.371,188438.9405117,0
+VGSH.US,D,20180216,000000,56.371,56.3898,56.344,56.354,226159.95056637,0
+VGSH.US,D,20180220,000000,56.3341,56.371,56.3241,56.3341,122862.83351817,0
+VGSH.US,D,20180221,000000,56.3341,56.344,56.3042,56.3141,109583.11311914,0
+VGSH.US,D,20180222,000000,56.362,56.371,56.3241,56.371,370713.6987777,0
+VGSH.US,D,20180223,000000,56.3898,56.3986,56.3341,56.3898,141515.44966198,0
+VGSH.US,D,20180226,000000,56.3808,56.4334,56.3808,56.3986,299230.12462462,0
+VGSH.US,D,20180227,000000,56.4235,56.4235,56.3351,56.3778,215291.33852575,0
+VGSH.US,D,20180228,000000,56.371,56.3958,56.3351,56.371,252554.28832861,0
+VGSH.US,D,20180301,000000,56.371,56.4235,56.354,56.4066,231676.8081046,0
+VGSH.US,D,20180302,000000,56.4146,56.4344,56.3898,56.3898,366589.1430598,0
+VGSH.US,D,20180305,000000,56.4235,56.4235,56.3898,56.4066,233229.1793316,0
+VGSH.US,D,20180306,000000,56.3986,56.4235,56.3986,56.4066,175593.11894461,0
+VGSH.US,D,20180307,000000,56.4146,56.4146,56.3898,56.4016,201388.45483911,0
+VGSH.US,D,20180308,000000,56.3986,56.4146,56.3808,56.3948,214716.49807788,0
+VGSH.US,D,20180309,000000,56.3808,56.4066,56.3808,56.3898,200369.64830103,0
+VGSH.US,D,20180312,000000,56.3898,56.4235,56.3808,56.4016,169463.16537705,0
+VGSH.US,D,20180313,000000,56.4066,56.4235,56.4066,56.4146,153767.30299049,0
+VGSH.US,D,20180314,000000,56.4066,56.4433,56.371,56.4235,200823.68164952,0
+VGSH.US,D,20180315,000000,56.4334,56.4533,56.3898,56.4235,379723.89493957,0
+VGSH.US,D,20180316,000000,56.4235,56.4533,56.3808,56.4146,322464.35001231,0
+VGSH.US,D,20180319,000000,56.3986,56.4185,56.3898,56.3986,102895.43344279,0
+VGSH.US,D,20180320,000000,56.3808,56.4146,56.354,56.362,148831.32625509,0
+VGSH.US,D,20180321,000000,56.344,56.4066,56.344,56.4066,258223.16146689,0
+VGSH.US,D,20180322,000000,56.4066,56.4334,56.4066,56.4146,265269.23553805,0
+VGSH.US,D,20180323,000000,56.4334,56.4682,56.4146,56.4632,203892.18197369,0
+VGSH.US,D,20180326,000000,56.4334,56.4533,56.4066,56.4235,336136.69348433,0
+VGSH.US,D,20180327,000000,56.4235,56.5,56.4215,56.4821,318486.77626533,0
+VGSH.US,D,20180328,000000,56.4921,56.5,56.4533,56.4632,200490.45540041,0
+VGSH.US,D,20180329,000000,56.4632,56.4921,56.4533,56.4732,323499.26416364,0
+VGSH.US,D,20180402,000000,56.4921,56.5328,56.4732,56.5099,479521.63300916,0
+VGSH.US,D,20180403,000000,56.4821,56.5,56.4632,56.4732,124240.03445106,0
+VGSH.US,D,20180404,000000,56.5,56.5,56.4632,56.4821,305768.8088784,0
+VGSH.US,D,20180405,000000,56.4334,56.4821,56.4235,56.4235,964733.280399,0
+VGSH.US,D,20180406,000000,56.4732,56.5099,56.4632,56.5099,969580.6652615,0
+VGSH.US,D,20180409,000000,56.4632,56.5,56.4632,56.4821,116192.26818089,0
+VGSH.US,D,20180410,000000,56.4732,56.4821,56.4533,56.4732,307330.24063785,0
+VGSH.US,D,20180411,000000,56.4533,56.5,56.4533,56.4533,359377.96595282,0
+VGSH.US,D,20180412,000000,56.4433,56.4901,56.4146,56.4384,310913.1778602,0
+VGSH.US,D,20180413,000000,56.4334,56.4493,56.4096,56.4433,262041.67253304,0
+VGSH.US,D,20180416,000000,56.4066,56.4334,56.3938,56.4146,285467.17582808,0
+VGSH.US,D,20180417,000000,56.4235,56.4334,56.3986,56.4146,100072.57422067,0
+VGSH.US,D,20180418,000000,56.3808,56.3938,56.362,56.3808,129171.98428313,0
+VGSH.US,D,20180419,000000,56.3808,56.3898,56.354,56.371,234090.93664049,0
+VGSH.US,D,20180420,000000,56.3808,56.3808,56.354,56.362,146774.58538819,0
+VGSH.US,D,20180423,000000,56.349,56.362,56.3341,56.344,145635.97847657,0
+VGSH.US,D,20180424,000000,56.344,56.362,56.3241,56.362,190715.14760914,0
+VGSH.US,D,20180425,000000,56.362,56.371,56.344,56.344,180180.76854345,0
+VGSH.US,D,20180426,000000,56.3898,56.3898,56.354,56.371,166308.08663166,0
+VGSH.US,D,20180427,000000,56.362,56.3898,56.362,56.3898,175604.19292872,0
+VGSH.US,D,20180430,000000,56.3898,56.3898,56.362,56.3808,182857.65252048,0
+VGSH.US,D,20180501,000000,56.371,56.371,56.344,56.354,194380.63634941,0
+VGSH.US,D,20180502,000000,56.371,56.3808,56.344,56.367,121223.88386995,0
+VGSH.US,D,20180503,000000,56.3898,56.4066,56.3898,56.3898,219438.04221187,0
+VGSH.US,D,20180504,000000,56.4146,56.4146,56.3808,56.3898,109234.7859826,0
+VGSH.US,D,20180507,000000,56.3986,56.3986,56.3808,56.3898,3567348.0729102,0
+VGSH.US,D,20180508,000000,56.3898,56.3898,56.362,56.3898,378847.03674326,0
+VGSH.US,D,20180509,000000,56.362,56.371,56.344,56.354,115846.96122185,0
+VGSH.US,D,20180510,000000,56.371,56.371,56.354,56.362,202171.6875334,0
+VGSH.US,D,20180511,000000,56.3808,56.3808,56.344,56.3808,251528.43470974,0
+VGSH.US,D,20180514,000000,56.371,56.371,56.354,56.354,178220.67335606,0
+VGSH.US,D,20180515,000000,56.354,56.354,56.3042,56.3241,334555.1272083,0
+VGSH.US,D,20180516,000000,56.3341,56.3341,56.3042,56.3042,188391.62439779,0
+VGSH.US,D,20180517,000000,56.3241,56.354,56.3241,56.344,172582.00199264,0
+VGSH.US,D,20180518,000000,56.3808,56.3898,56.354,56.3808,410943.46959609,0
+VGSH.US,D,20180521,000000,56.362,56.371,56.354,56.354,545109.82071264,0
+VGSH.US,D,20180522,000000,56.362,56.3808,56.362,56.3759,1418463.604417,0
+VGSH.US,D,20180523,000000,56.3986,56.4235,56.3808,56.4235,182075.42655203,0
+VGSH.US,D,20180524,000000,56.4632,56.4921,56.4433,56.4732,833702.88023712,0
+VGSH.US,D,20180525,000000,56.5,56.5198,56.4821,56.5099,345537.49926751,0
+VGSH.US,D,20180529,000000,56.5597,56.6849,56.5397,56.6749,470059.41695045,0
+VGSH.US,D,20180530,000000,56.6162,56.6262,56.5697,56.5982,1069095.5133734,0
+VGSH.US,D,20180531,000000,56.5883,56.6072,56.5697,56.5932,460041.48823461,0
+VGSH.US,D,20180601,000000,56.5,56.5497,56.5,56.5397,298194.20374746,0
+VGSH.US,D,20180604,000000,56.5198,56.5198,56.4921,56.5,545112.84089013,0
+VGSH.US,D,20180605,000000,56.4921,56.5248,56.4732,56.5,3313662.2247508,0
+VGSH.US,D,20180606,000000,56.4821,56.4921,56.4732,56.4821,306694.99664029,0
+VGSH.US,D,20180607,000000,56.4732,56.5497,56.4732,56.5397,257294.96025335,0
+VGSH.US,D,20180608,000000,56.5198,56.5397,56.504,56.5198,433834.40147641,0
+VGSH.US,D,20180611,000000,56.5099,56.5099,56.4821,56.5099,305263.43251268,0
+VGSH.US,D,20180612,000000,56.5,56.5,56.4821,56.5,223554.54412313,0
+VGSH.US,D,20180613,000000,56.4821,56.499,56.4146,56.4732,255291.57585533,0
+VGSH.US,D,20180614,000000,56.4732,56.4921,56.4632,56.4821,285191.33295117,0
+VGSH.US,D,20180615,000000,56.4921,56.5198,56.4851,56.4921,1375797.5570945,0
+VGSH.US,D,20180618,000000,56.5099,56.5099,56.4821,56.5,155616.65833678,0
+VGSH.US,D,20180619,000000,56.5198,56.5298,56.5,56.5099,255837.22125419,0
+VGSH.US,D,20180620,000000,56.5397,56.5397,56.5099,56.5099,342190.13588894,0
+VGSH.US,D,20180621,000000,56.5099,56.5597,56.5099,56.5198,273496.19900564,0
+VGSH.US,D,20180622,000000,56.5397,56.5497,56.5198,56.5497,240279.28030608,0
+VGSH.US,D,20180625,000000,56.5597,56.5697,56.5497,56.5527,139408.37250369,0
+VGSH.US,D,20180626,000000,56.5697,56.5697,56.5397,56.5597,322470.39036728,0
+VGSH.US,D,20180627,000000,56.5982,56.6072,56.5784,56.5982,157982.46403291,0
+VGSH.US,D,20180628,000000,56.5982,56.6072,56.5784,56.5883,218326.6168976,0
+VGSH.US,D,20180629,000000,56.5982,56.5982,56.5784,56.5982,1398343.1820157,0
+VGSH.US,D,20180702,000000,56.6162,56.6162,56.5617,56.5784,728985.27304539,0
+VGSH.US,D,20180703,000000,56.5784,56.6072,56.5697,56.6072,192594.70473027,0
+VGSH.US,D,20180705,000000,56.5883,56.6162,56.5883,56.6072,276781.14538287,0
+VGSH.US,D,20180706,000000,56.6262,56.6262,56.5982,56.6162,490021.78339669,0
+VGSH.US,D,20180709,000000,56.5982,56.5982,56.5697,56.5982,332085.62875188,0
+VGSH.US,D,20180710,000000,56.5883,56.5982,56.5697,56.5697,233213.07171835,0
+VGSH.US,D,20180711,000000,56.5697,56.5883,56.5697,56.5697,191434.95657626,0
+VGSH.US,D,20180712,000000,56.5784,56.5883,56.5697,56.5883,575952.87990944,0
+VGSH.US,D,20180713,000000,56.5982,56.6072,56.5834,56.6072,175823.65915925,0
+VGSH.US,D,20180716,000000,56.5784,56.5883,56.5697,56.5883,153639.44881031,0
+VGSH.US,D,20180717,000000,56.5982,56.5982,56.5597,56.5784,209036.5509555,0
+VGSH.US,D,20180718,000000,56.5697,56.5883,56.5697,56.5697,261769.85655943,0
+VGSH.US,D,20180719,000000,56.5982,56.6262,56.5784,56.6072,2712554.2865735,0
+VGSH.US,D,20180720,000000,56.6361,56.6361,56.6162,56.6262,195533.33742262,0
+VGSH.US,D,20180723,000000,56.6162,56.6162,56.5784,56.5883,329332.2336119,0
+VGSH.US,D,20180724,000000,56.5784,56.5784,56.5597,56.5597,192011.81047579,0
+VGSH.US,D,20180725,000000,56.5697,56.5784,56.5397,56.5397,247120.98903414,0
+VGSH.US,D,20180726,000000,56.5597,56.5697,56.5397,56.5447,207070.41541314,0
+VGSH.US,D,20180727,000000,56.5784,56.5784,56.5497,56.5697,277645.92286923,0
+VGSH.US,D,20180730,000000,56.5497,56.5883,56.5497,56.5784,325573.11936961,0
+VGSH.US,D,20180731,000000,56.5697,56.5982,56.5697,56.5784,155258.26394195,0
+VGSH.US,D,20180801,000000,56.5697,56.5784,56.5497,56.5597,524050.12311373,0
+VGSH.US,D,20180802,000000,56.5883,56.5982,56.5784,56.5883,171748.43300693,0
+VGSH.US,D,20180803,000000,56.5883,56.6262,56.5883,56.6262,233129.51347461,0
+VGSH.US,D,20180806,000000,56.5982,56.6262,56.5982,56.6072,215377.91694697,0
+VGSH.US,D,20180807,000000,56.6162,56.6162,56.5982,56.5982,372571.10793063,0
+VGSH.US,D,20180808,000000,56.5982,56.6162,56.5982,56.6162,147411.84283742,0
+VGSH.US,D,20180809,000000,56.6361,56.646,56.6162,56.646,171078.96033121,0
+VGSH.US,D,20180810,000000,56.6849,56.7135,56.6649,56.7045,206535.84399839,0
+VGSH.US,D,20180813,000000,56.6946,56.7045,56.6749,56.7045,338047.45910614,0
+VGSH.US,D,20180814,000000,56.6946,56.6946,56.655,56.6849,250569.02499552,0
+VGSH.US,D,20180815,000000,56.7045,56.7234,56.6946,56.7234,330831.24837001,0
+VGSH.US,D,20180816,000000,56.7135,56.7234,56.6759,56.7135,173143.75500474,0
+VGSH.US,D,20180817,000000,56.7234,56.7324,56.7045,56.7324,338959.55270643,0
+VGSH.US,D,20180820,000000,56.7424,56.7523,56.7135,56.7474,621916.96104495,0
+VGSH.US,D,20180821,000000,56.7424,56.7523,56.7135,56.7374,185769.10361547,0
+VGSH.US,D,20180822,000000,56.7722,56.7722,56.7523,56.7523,186295.62122358,0
+VGSH.US,D,20180823,000000,56.7424,56.7623,56.7424,56.7623,197784.37637436,0
+VGSH.US,D,20180824,000000,56.7324,56.7623,56.7324,56.7623,174231.01889914,0
+VGSH.US,D,20180827,000000,56.7424,56.7523,56.7234,56.7424,216656.45874872,0
+VGSH.US,D,20180828,000000,56.7324,56.7324,56.7045,56.7135,325787.55197101,0
+VGSH.US,D,20180829,000000,56.7234,56.7234,56.6946,56.7135,1069386.4571378,0
+VGSH.US,D,20180830,000000,56.7135,56.7523,56.7135,56.7523,352666.12485659,0
+VGSH.US,D,20180831,000000,56.7722,56.7821,56.7583,56.7821,106256.89098296,0
+VGSH.US,D,20180904,000000,56.7722,56.7771,56.7324,56.7424,773607.38865197,0
+VGSH.US,D,20180905,000000,56.7424,56.7623,56.7424,56.7523,273527.40750631,0
+VGSH.US,D,20180906,000000,56.7722,56.8019,56.7623,56.792,2153142.9187463,0
+VGSH.US,D,20180907,000000,56.7424,56.7424,56.7045,56.7234,239292.6889945,0
+VGSH.US,D,20180910,000000,56.7135,56.7234,56.7045,56.7135,279119.76948164,0
+VGSH.US,D,20180911,000000,56.6946,56.7045,56.6749,56.6799,416704.96151055,0
+VGSH.US,D,20180912,000000,56.6946,56.7045,56.6649,56.6749,370227.45020271,0
+VGSH.US,D,20180913,000000,56.7045,56.7045,56.6649,56.6649,337803.83145572,0
+VGSH.US,D,20180914,000000,56.655,56.6749,56.646,56.646,290179.65942961,0
+VGSH.US,D,20180917,000000,56.655,56.6749,56.646,56.6649,288341.37806742,0
+VGSH.US,D,20180918,000000,56.6749,56.6749,56.646,56.651,364003.87113314,0
+VGSH.US,D,20180919,000000,56.646,56.646,56.6262,56.6361,129545.47956537,0
+VGSH.US,D,20180920,000000,56.6262,56.655,56.6162,56.6361,218240.03847638,0
+VGSH.US,D,20180921,000000,56.646,56.6649,56.6361,56.6649,334679.961211,0
+VGSH.US,D,20180924,000000,56.646,56.6649,56.6361,56.646,208122.44390355,0
+VGSH.US,D,20180925,000000,56.655,56.655,56.6262,56.6361,107243.48229452,0
+VGSH.US,D,20180926,000000,56.6649,56.6849,56.646,56.6749,432324.31273419,0
+VGSH.US,D,20180927,000000,56.6649,56.6749,56.655,56.6649,347885.18389874,0
+VGSH.US,D,20180928,000000,56.6849,56.7045,56.6799,56.6946,318391.13731165,0
+VGSH.US,D,20181001,000000,56.6849,56.6946,56.655,56.6649,643677.33982025,0
+VGSH.US,D,20181002,000000,56.6749,56.7045,56.6749,56.7045,398164.09193367,0
+VGSH.US,D,20181003,000000,56.6849,56.6946,56.6361,56.646,1101236.2421626,0
+VGSH.US,D,20181004,000000,56.6361,56.6361,56.6162,56.6361,354391.65292603,0
+VGSH.US,D,20181005,000000,56.6162,56.6262,56.6072,56.6162,339166.93822702,0
+VGSH.US,D,20181008,000000,56.655,56.6749,56.6162,56.6361,304385.56759052,0
+VGSH.US,D,20181009,000000,56.6361,56.655,56.6262,56.6361,346614.69590362,0
+VGSH.US,D,20181010,000000,56.6361,56.6849,56.6262,56.6849,423564.79130353,0
+VGSH.US,D,20181011,000000,56.6649,56.7135,56.6649,56.7045,972574.66787438,0
+VGSH.US,D,20181012,000000,56.6946,56.7324,56.6839,56.7135,2646471.7964884,0
+VGSH.US,D,20181015,000000,56.7045,56.7135,56.6849,56.6946,443271.44938942,0
+VGSH.US,D,20181016,000000,56.6749,56.7045,56.6749,56.6946,296631.76526218,0
+VGSH.US,D,20181017,000000,56.7045,56.7135,56.6749,56.6849,308712.4751999,0
+VGSH.US,D,20181018,000000,56.6749,56.7234,56.655,56.6946,296644.85269794,0
+VGSH.US,D,20181019,000000,56.6946,56.7045,56.6649,56.6749,339054.18493427,0
+VGSH.US,D,20181022,000000,56.6749,56.6946,56.655,56.655,627926.10751313,0
+VGSH.US,D,20181023,000000,56.7324,56.7523,56.7135,56.7234,538840.93898081,0
+VGSH.US,D,20181024,000000,56.7523,56.8019,56.7344,56.8019,1162618.3293562,0
+VGSH.US,D,20181025,000000,56.7821,56.7821,56.7623,56.7623,1993553.7202918,0
+VGSH.US,D,20181026,000000,56.8298,56.8477,56.8019,56.8298,1004768.7531325,0
+VGSH.US,D,20181029,000000,56.8019,56.8298,56.792,56.8208,1835490.7181926,0
+VGSH.US,D,20181030,000000,56.8108,56.8208,56.7821,56.8019,726600.33955852,0
+VGSH.US,D,20181031,000000,56.7623,56.7791,56.7484,56.7623,634726.54048224,0
+VGSH.US,D,20181101,000000,56.792,56.8108,56.7821,56.8108,680177.19144538,0
+VGSH.US,D,20181102,000000,56.7722,56.7821,56.7334,56.7424,590526.24299763,0
+VGSH.US,D,20181105,000000,56.7623,56.7623,56.7424,56.7523,950914.96168191,0
+VGSH.US,D,20181106,000000,56.7523,56.7523,56.7234,56.7374,252907.64909429,0
+VGSH.US,D,20181107,000000,56.7135,56.7424,56.7135,56.7135,379115.83253939,0
+VGSH.US,D,20181108,000000,56.7424,56.7424,56.7135,56.7135,575289.4475887,0
+VGSH.US,D,20181109,000000,56.7234,56.7623,56.7234,56.7424,1105320.5288473,0
+VGSH.US,D,20181112,000000,56.7821,56.8108,56.7623,56.792,373107.69279703,0
+VGSH.US,D,20181113,000000,56.7821,56.8108,56.7821,56.8108,327348.98373046,0
+VGSH.US,D,20181114,000000,56.8019,56.8657,56.792,56.8477,832950.85604349,0
+VGSH.US,D,20181115,000000,56.8657,56.8924,56.8357,56.8557,462631.79379041,0
+VGSH.US,D,20181116,000000,56.8934,56.9221,56.8934,56.9221,868679.55568427,0
+VGSH.US,D,20181119,000000,56.9121,56.958,56.9021,56.94,400902.3861862,0
+VGSH.US,D,20181120,000000,56.949,56.958,56.931,56.94,876266.24152514,0
+VGSH.US,D,20181121,000000,56.94,56.949,56.9221,56.936,5836091.3050505,0
+VGSH.US,D,20181123,000000,56.958,56.9679,56.94,56.94,415011.64866762,0
+VGSH.US,D,20181126,000000,56.931,56.931,56.9121,56.931,441591.22398224,0
+VGSH.US,D,20181127,000000,56.931,56.949,56.9221,56.931,485092.8537421,0
+VGSH.US,D,20181128,000000,56.9121,56.9739,56.9121,56.945,915736.94106911,0
+VGSH.US,D,20181129,000000,56.9679,56.9877,56.949,56.9679,10151759.827261,0
+VGSH.US,D,20181130,000000,56.9779,56.9877,56.958,56.9877,556059.97754535,0
+VGSH.US,D,20181203,000000,56.9679,56.9779,56.949,56.9679,989667.86571042,0
+VGSH.US,D,20181204,000000,56.958,57.0066,56.958,56.9877,1126485.9326583,0
+VGSH.US,D,20181206,000000,57.0831,57.1178,57.0353,57.0552,1086879.3251275,0
+VGSH.US,D,20181207,000000,57.0452,57.102,57.0353,57.0831,491264.08306862,0
+VGSH.US,D,20181210,000000,57.0831,57.1357,57.0791,57.102,971961.57184505,0
+VGSH.US,D,20181211,000000,57.0742,57.0931,57.0452,57.0742,1563561.9913013,0
+VGSH.US,D,20181212,000000,57.0552,57.0652,57.0452,57.0552,532023.39167263,0
+VGSH.US,D,20181213,000000,57.0742,57.0931,57.0652,57.0831,642270.94383834,0
+VGSH.US,D,20181214,000000,57.1118,57.1407,57.0941,57.1288,5040959.111467,0
+VGSH.US,D,20181217,000000,57.1308,57.1803,57.1208,57.1704,714234.72621144,0
+VGSH.US,D,20181218,000000,57.1903,57.2192,57.1744,57.2192,907300.57862929,0
+VGSH.US,D,20181219,000000,57.229,57.2629,57.1903,57.2192,1850233.2112198,0
+VGSH.US,D,20181220,000000,57.229,57.239,57.1993,57.229,3935993.956837,0
+VGSH.US,D,20181221,000000,57.229,57.2768,57.2241,57.2679,1135268.608783,0
+VGSH.US,D,20181224,000000,57.2867,57.3155,57.2679,57.3155,1020858.245318,0
+VGSH.US,D,20181226,000000,57.3244,57.3423,57.2679,57.2768,1012330.2708277,0
+VGSH.US,D,20181227,000000,57.3324,57.3711,57.3244,57.3513,4153780.9686907,0
+VGSH.US,D,20181228,000000,57.3423,57.398,57.3423,57.398,1122084.5273376,0
+VGSH.US,D,20181231,000000,57.389,57.4576,57.372,57.4576,1371225.0083831,0
+VGSH.US,D,20190102,000000,57.4377,57.4377,57.4079,57.4377,1391537.7154175,0
+VGSH.US,D,20190103,000000,57.4377,57.5718,57.4327,57.5619,1076899.6519932,0
+VGSH.US,D,20190104,000000,57.4674,57.4674,57.4277,57.4377,2710350.5637357,0
+VGSH.US,D,20190107,000000,57.4576,57.4674,57.389,57.389,459593.49524109,0
+VGSH.US,D,20190108,000000,57.3612,57.389,57.3423,57.3612,1791654.8554577,0
+VGSH.US,D,20190109,000000,57.3513,57.389,57.3513,57.374,4140658.2975209,0
+VGSH.US,D,20190110,000000,57.4179,57.4277,57.3711,57.389,770963.72662727,0
+VGSH.US,D,20190111,000000,57.4179,57.4477,57.4079,57.4079,473741.01330397,0
+VGSH.US,D,20190114,000000,57.4377,57.4477,57.4179,57.4179,430337.03594944,0
+VGSH.US,D,20190115,000000,57.4477,57.4576,57.4179,57.4179,607327.49034351,0
+VGSH.US,D,20190116,000000,57.4179,57.4377,57.398,57.4277,974146.16689213,0
+VGSH.US,D,20190117,000000,57.4277,57.4427,57.4079,57.4277,836906.28182225,0
+VGSH.US,D,20190118,000000,57.398,57.4079,57.3612,57.389,665876.65105662,0
+VGSH.US,D,20190122,000000,57.4029,57.4277,57.389,57.4079,2335193.1771526,0
+VGSH.US,D,20190123,000000,57.4079,57.4277,57.389,57.4179,2237537.7516453,0
+VGSH.US,D,20190124,000000,57.4477,57.4764,57.4377,57.4576,1085674.2743112,0
+VGSH.US,D,20190125,000000,57.4377,57.4427,57.4079,57.4277,946785.37233486,0
+VGSH.US,D,20190128,000000,57.4179,57.4477,57.4079,57.4277,812541.50332956,0
+VGSH.US,D,20190129,000000,57.4277,57.4674,57.4277,57.4674,1965423.7872017,0
+VGSH.US,D,20190130,000000,57.4576,57.534,57.4377,57.5241,1448703.6348427,0
+VGSH.US,D,20190131,000000,57.5619,57.5997,57.5529,57.5718,907705.2824122,0
+VGSH.US,D,20190201,000000,57.5619,57.5619,57.5052,57.534,1410744.0307668,0
+VGSH.US,D,20190204,000000,57.5152,57.5152,57.4764,57.4764,9014701.2599561,0
+VGSH.US,D,20190205,000000,57.5052,57.5152,57.4952,57.5052,2697412.1233924,0
+VGSH.US,D,20190206,000000,57.534,57.543,57.5152,57.5241,854820.96793405,0
+VGSH.US,D,20190207,000000,57.5529,57.5817,57.543,57.5619,837749.91806624,0
+VGSH.US,D,20190208,000000,57.5897,57.6194,57.5897,57.5997,909363.35985116,0
+VGSH.US,D,20190211,000000,57.5817,57.5897,57.5619,57.5817,2276765.8302647,0
+VGSH.US,D,20190212,000000,57.5817,57.5817,57.5619,57.5718,748067.76111781,0
+VGSH.US,D,20190213,000000,57.543,57.5529,57.5241,57.5241,1086923.621064,0
+VGSH.US,D,20190214,000000,57.5897,57.5997,57.5718,57.5897,423160.08752061,0
+VGSH.US,D,20190215,000000,57.5718,57.5857,57.5718,57.5718,967442.37960252,0
+VGSH.US,D,20190219,000000,57.6096,57.6096,57.5897,57.6096,782822.95688278,0
+VGSH.US,D,20190220,000000,57.6194,57.6194,57.5897,57.5897,1159619.2931142,0
+VGSH.US,D,20190221,000000,57.5817,57.5897,57.5718,57.5718,579746.22282989,0
+VGSH.US,D,20190222,000000,57.5997,57.6382,57.5997,57.6284,1796609.9599838,0
+VGSH.US,D,20190225,000000,57.6096,57.6096,57.5897,57.5997,763691.13924476,0
+VGSH.US,D,20190226,000000,57.6382,57.6482,57.6194,57.6482,554323.37549181,0
+VGSH.US,D,20190227,000000,57.6284,57.6284,57.5997,57.6096,563716.12746837,0
+VGSH.US,D,20190228,000000,57.6096,57.6254,57.5897,57.6096,1256619.3401073,0
+VGSH.US,D,20190301,000000,57.5997,57.5997,57.5619,57.5619,969289.72149717,0
+VGSH.US,D,20190304,000000,57.5718,57.5997,57.5619,57.5897,5947334.5090602,0
+VGSH.US,D,20190305,000000,57.5817,57.5997,57.5619,57.5817,7938179.1301485,0
+VGSH.US,D,20190306,000000,57.5897,57.6382,57.5897,57.6382,2918096.4921796,0
+VGSH.US,D,20190307,000000,57.6681,57.6979,57.6681,57.6979,422198.66435473,0
+VGSH.US,D,20190308,000000,57.688,57.7169,57.6781,57.7079,485897.22767879,0
+VGSH.US,D,20190311,000000,57.6979,57.7079,57.6781,57.6781,629570.0907905,0
+VGSH.US,D,20190312,000000,57.6979,57.7269,57.6979,57.7169,645350.51814661,0
+VGSH.US,D,20190313,000000,57.7079,57.7269,57.6979,57.7269,458001.8617068,0
+VGSH.US,D,20190314,000000,57.7368,57.7457,57.7169,57.7368,1316111.8029215,0
+VGSH.US,D,20190315,000000,57.7457,57.7653,57.7368,57.7457,1051912.7169386,0
+VGSH.US,D,20190318,000000,57.7554,57.7653,57.7368,57.7554,734750.79186316,0
+VGSH.US,D,20190319,000000,57.7457,57.7554,57.7269,57.7457,368447.55893855,0
+VGSH.US,D,20190320,000000,57.7554,57.8411,57.7457,57.8221,491320.45971499,0
+VGSH.US,D,20190321,000000,57.8411,57.8509,57.8132,57.8321,624060.28033307,0
+VGSH.US,D,20190322,000000,57.8737,57.9384,57.8598,57.9095,848952.76308181,0
+VGSH.US,D,20190325,000000,57.9384,58.0148,57.9285,57.987,603379.11164554,0
+VGSH.US,D,20190326,000000,57.978,58.0059,57.9581,57.9969,1582809.5824097,0
+VGSH.US,D,20190327,000000,58.0148,58.0505,58.0148,58.0338,700837.21889053,0
+VGSH.US,D,20190328,000000,58.0238,58.0338,57.9969,58.0238,996005.20479858,0
+VGSH.US,D,20190329,000000,57.978,57.987,57.9482,57.9681,1373331.0788156,0
+VGSH.US,D,20190401,000000,57.9681,57.978,57.9095,57.9185,890572.82226887,0
+VGSH.US,D,20190402,000000,57.9631,57.9681,57.9482,57.9581,446301.69413213,0
+VGSH.US,D,20190403,000000,57.9482,57.9482,57.9185,57.9285,536140.90030972,0
+VGSH.US,D,20190404,000000,57.9482,57.9482,57.9324,57.9384,440573.42416999,0
+VGSH.US,D,20190405,000000,57.9185,57.9384,57.9095,57.9285,4867168.0317548,0
+VGSH.US,D,20190408,000000,57.9384,57.9482,57.9095,57.9095,1471480.8067044,0
+VGSH.US,D,20190409,000000,57.9482,57.9681,57.9434,57.9482,238571.87330154,0
+VGSH.US,D,20190410,000000,57.9581,57.987,57.9581,57.987,237206.75307858,0
+VGSH.US,D,20190411,000000,57.9681,57.9681,57.9482,57.9581,325283.18233112,0
+VGSH.US,D,20190412,000000,57.9095,57.9185,57.8995,57.9095,593906.82832854,0
+VGSH.US,D,20190415,000000,57.9095,57.9384,57.9095,57.9384,1038267.5550639,0
+VGSH.US,D,20190416,000000,57.9185,57.9285,57.8995,57.9095,600825.04821953,0
+VGSH.US,D,20190417,000000,57.9105,57.9384,57.9095,57.9384,362945.80228775,0
+VGSH.US,D,20190418,000000,57.9384,57.9581,57.9384,57.9384,334803.78848786,0
+VGSH.US,D,20190422,000000,57.9581,57.9581,57.9482,57.9581,286095.37274484,0
+VGSH.US,D,20190423,000000,57.9681,57.9969,57.9681,57.987,281933.5681713,0
+VGSH.US,D,20190424,000000,58.0148,58.0438,58.0148,58.0288,232181.17774449,0
+VGSH.US,D,20190425,000000,58.0338,58.0438,58.0238,58.0338,351975.51093849,0
+VGSH.US,D,20190426,000000,58.0803,58.0902,58.0624,58.0803,719108.28594548,0
+VGSH.US,D,20190429,000000,58.0624,58.0724,58.0438,58.0724,358063.18202125,0
+VGSH.US,D,20190430,000000,58.0524,58.0982,58.0524,58.0982,454278.98959433,0
+VGSH.US,D,20190501,000000,58.0803,58.1598,58.0438,58.0438,1089384.058988,0
+VGSH.US,D,20190502,000000,58.0438,58.0574,58.0238,58.0238,512937.8834227,0
+VGSH.US,D,20190503,000000,58.0438,58.0624,58.0338,58.0338,283283.58750684,0
+VGSH.US,D,20190506,000000,58.0982,58.0982,58.0724,58.0803,325643.59017759,0
+VGSH.US,D,20190507,000000,58.0982,58.1171,58.0982,58.1171,790319.03739915,0
+VGSH.US,D,20190508,000000,58.1171,58.1271,58.0902,58.0982,621538.43213356,0
+VGSH.US,D,20190509,000000,58.1351,58.1747,58.1271,58.1271,454605.16876263,0
+VGSH.US,D,20190510,000000,58.145,58.1817,58.1351,58.1401,242795.08815061,0
+VGSH.US,D,20190513,000000,58.2244,58.2333,58.2055,58.2244,572019.6020989,0
+VGSH.US,D,20190514,000000,58.2244,58.2244,58.1946,58.2046,561472.13559744,0
+VGSH.US,D,20190515,000000,58.273,58.283,58.2333,58.2433,347670.75129735,0
+VGSH.US,D,20190516,000000,58.2333,58.2433,58.2144,58.2433,436669.34140846,0
+VGSH.US,D,20190517,000000,58.273,58.273,58.2244,58.2383,676869.0903741,0
+VGSH.US,D,20190520,000000,58.2244,58.2433,58.2046,58.2244,1204676.3142786,0
+VGSH.US,D,20190521,000000,58.2144,58.2144,58.1847,58.1946,344181.43957701,0
+VGSH.US,D,20190522,000000,58.2046,58.2333,58.2046,58.2244,896655.45972251,0
+VGSH.US,D,20190523,000000,58.2631,58.3415,58.2582,58.3219,367990.50541257,0
+VGSH.US,D,20190524,000000,58.3119,58.3219,58.2929,58.3029,815847.59094917,0
+VGSH.US,D,20190528,000000,58.3219,58.3504,58.3119,58.3504,269671.64758453,0
+VGSH.US,D,20190529,000000,58.3793,58.4091,58.3504,58.3504,632346.6406245,0
+VGSH.US,D,20190530,000000,58.3693,58.4191,58.3504,58.4091,557690.87338694,0
+VGSH.US,D,20190531,000000,58.4746,58.5602,58.4648,58.5512,1698617.2813241,0
+VGSH.US,D,20190603,000000,58.5879,58.6674,58.5602,58.6475,1162621.3495336,0
+VGSH.US,D,20190604,000000,58.5691,58.6178,58.5512,58.6078,582800.62899247,0
+VGSH.US,D,20190605,000000,58.6774,58.7071,58.6278,58.6575,274099.22777671,0
+VGSH.US,D,20190606,000000,58.6376,58.6674,58.5978,58.6078,289597.77190095,0
+VGSH.US,D,20190607,000000,58.6972,58.7071,58.6278,58.6674,490890.58778637,0
+VGSH.US,D,20190610,000000,58.6278,58.6278,58.5978,58.6078,4019551.1938469,0
+VGSH.US,D,20190611,000000,58.5691,58.5879,58.5602,58.5691,500778.64887039,0
+VGSH.US,D,20190612,000000,58.6078,58.6376,58.6078,58.6178,306854.05932115,0
+VGSH.US,D,20190613,000000,58.6475,58.7071,58.6475,58.6872,247276.02481166,0
+VGSH.US,D,20190614,000000,58.6475,58.6872,58.6475,58.6872,432698.81474225,0
+VGSH.US,D,20190617,000000,58.6774,58.6774,58.6475,58.6575,266237.70578473,0
+VGSH.US,D,20190618,000000,58.7071,58.7261,58.6475,58.6774,310776.26314758,0
+VGSH.US,D,20190619,000000,58.6376,58.7847,58.6278,58.7847,444440.25807588,0
+VGSH.US,D,20190620,000000,58.8332,58.8721,58.8045,58.8094,376731.90577832,0
+VGSH.US,D,20190621,000000,58.7648,58.7847,58.7349,58.7847,4169483.8781581,0
+VGSH.US,D,20190624,000000,58.7945,58.8332,58.7945,58.8144,733182.31302291,0
+VGSH.US,D,20190625,000000,58.8332,58.8621,58.7995,58.8243,803957.15219298,0
+VGSH.US,D,20190626,000000,58.8045,58.8045,58.7549,58.7648,363016.27309573,0
+VGSH.US,D,20190627,000000,58.8045,58.8243,58.7758,58.8144,440004.62407709,0
+VGSH.US,D,20190628,000000,58.8045,58.8332,58.7857,58.8144,474356.12278496,0
+VGSH.US,D,20190701,000000,58.8045,58.8144,58.7449,58.7748,654768.43826889,0
+VGSH.US,D,20190702,000000,58.7847,58.8332,58.7847,58.8193,247483.41033227,0
+VGSH.US,D,20190703,000000,58.8332,58.8432,58.8213,58.8332,302676.14713434,0
+VGSH.US,D,20190705,000000,58.7349,58.7349,58.6972,58.7171,897116.5401518,0
+VGSH.US,D,20190708,000000,58.7251,58.7349,58.6872,58.6922,253872.09243765,0
+VGSH.US,D,20190709,000000,58.7071,58.7071,58.6674,58.6774,239298.72934946,0
+VGSH.US,D,20190710,000000,58.7251,58.7748,58.7071,58.7648,288996.75658154,0
+VGSH.US,D,20190711,000000,58.7549,58.7698,58.729,58.7349,324783.84632036,0
+VGSH.US,D,20190712,000000,58.7349,58.7648,58.7251,58.7648,612134.60617289,0
+VGSH.US,D,20190715,000000,58.7648,58.7748,58.7549,58.7648,667150.15922921,0
+VGSH.US,D,20190716,000000,58.7349,58.7449,58.7171,58.7251,1530722.5947873,0
+VGSH.US,D,20190717,000000,58.7449,58.7945,58.7419,58.7847,311677.28276376,0
+VGSH.US,D,20190718,000000,58.7847,58.882,58.7748,58.8522,517785.26828521,0
+VGSH.US,D,20190719,000000,58.8243,58.8432,58.7995,58.8243,294539.7889913,0
+VGSH.US,D,20190722,000000,58.8332,58.8432,58.8243,58.8243,276050.26243164,0
+VGSH.US,D,20190723,000000,58.8074,58.8243,58.7945,58.8144,376511.43282197,0
+VGSH.US,D,20190724,000000,58.8144,58.8332,58.7945,58.7945,370568.73025846,0
+VGSH.US,D,20190725,000000,58.7945,58.7975,58.7648,58.7798,348685.5309321,0
+VGSH.US,D,20190726,000000,58.7748,58.7847,58.7449,58.7847,265932.66785881,0
+VGSH.US,D,20190729,000000,58.7945,58.8045,58.7798,58.7945,436273.69815798,0
+VGSH.US,D,20190730,000000,58.8045,58.8045,58.7847,58.8045,328377.85752683,0
+VGSH.US,D,20190731,000000,58.8243,58.8522,58.7021,58.7847,509426.42373413,0
+VGSH.US,D,20190801,000000,58.8243,58.9794,58.8045,58.9404,361533.36595086,0
+VGSH.US,D,20190802,000000,58.9404,58.9794,58.9305,58.9544,372094.9266139,0
+VGSH.US,D,20190805,000000,59.0547,59.1114,59.0547,59.0737,1550475.5622613,0
+VGSH.US,D,20190806,000000,59.0737,59.1114,59.0647,59.1114,413911.29733748,0
+VGSH.US,D,20190807,000000,59.1889,59.2088,59.0936,59.1212,475817.88868743,0
+VGSH.US,D,20190808,000000,59.0836,59.1015,59.0449,59.1015,220318.92731151,0
+VGSH.US,D,20190809,000000,59.1015,59.1242,59.0647,59.0836,245357.20538322,0
+VGSH.US,D,20190812,000000,59.1065,59.1412,59.1015,59.1312,313951.47640954,0
+VGSH.US,D,20190813,000000,59.1212,59.1212,59.037,59.0647,428858.1557079,0
+VGSH.US,D,20190814,000000,59.1212,59.1602,59.1114,59.1212,566277.23797517,0
+VGSH.US,D,20190815,000000,59.1602,59.2564,59.1602,59.2564,551706.89506446,0
+VGSH.US,D,20190816,000000,59.2286,59.2564,59.1989,59.2564,317733.74534588,0
+VGSH.US,D,20190819,000000,59.2187,59.2187,59.179,59.1889,302391.24372498,0
+VGSH.US,D,20190820,000000,59.2286,59.2475,59.2187,59.2286,326808.37196075,0
+VGSH.US,D,20190821,000000,59.1989,59.2088,59.1512,59.1602,679566.10886769,0
+VGSH.US,D,20190822,000000,59.1512,59.1889,59.1212,59.1412,663400.10551938,0
+VGSH.US,D,20190823,000000,59.17,59.2564,59.1512,59.2385,1164234.1243103,0
+VGSH.US,D,20190826,000000,59.2187,59.2475,59.1889,59.1989,371967.07243374,0
+VGSH.US,D,20190827,000000,59.2088,59.2385,59.1989,59.2385,401120.84569092,0
+VGSH.US,D,20190828,000000,59.2475,59.2564,59.2385,59.2475,1709585.5592217,0
+VGSH.US,D,20190829,000000,59.2564,59.2564,59.2118,59.2385,1820407.9518353,0
+VGSH.US,D,20190830,000000,59.2187,59.2564,59.2088,59.2564,386266.60609668,0
+VGSH.US,D,20190903,000000,59.2564,59.3219,59.2286,59.2952,704512.77488907,0
+VGSH.US,D,20190904,000000,59.2764,59.3319,59.2764,59.3219,356248.05535313,0
+VGSH.US,D,20190905,000000,59.2664,59.2664,59.179,59.2187,759714.5722236,0
+VGSH.US,D,20190906,000000,59.2286,59.2385,59.1989,59.2187,712738.73163081,0
+VGSH.US,D,20190909,000000,59.1602,59.179,59.1452,59.1602,818893.94330513,0
+VGSH.US,D,20190910,000000,59.1312,59.1512,59.0547,59.0647,265797.76659782,0
+VGSH.US,D,20190911,000000,59.0547,59.0836,59.0547,59.0547,407954.50061234,0
+VGSH.US,D,20190912,000000,59.0926,59.0966,59.027,59.027,715412.59543037,0
+VGSH.US,D,20190913,000000,58.9981,59.0081,58.9295,58.9394,335316.21193439,0
+VGSH.US,D,20190916,000000,58.9784,58.9981,58.9684,58.9981,402427.57581585,0
+VGSH.US,D,20190917,000000,58.9884,59.037,58.9784,59.027,363806.55287081,0
+VGSH.US,D,20190918,000000,59.0449,59.0836,58.9784,58.9981,1728743.5517313,0
+VGSH.US,D,20190919,000000,59.037,59.043,59.0081,59.027,217229.28574492,0
+VGSH.US,D,20190920,000000,59.037,59.0786,59.0081,59.0647,480236.40834715,0
+VGSH.US,D,20190923,000000,59.1015,59.1412,59.0926,59.1015,272988.80918825,0
+VGSH.US,D,20190924,000000,59.1015,59.179,59.1015,59.1512,752775.21109022,0
+VGSH.US,D,20190925,000000,59.1412,59.1552,59.0737,59.0737,597909.57022123,0
+VGSH.US,D,20190926,000000,59.1412,59.1512,59.1065,59.1114,410546.81961981,0
+VGSH.US,D,20190927,000000,59.1114,59.1602,59.1015,59.1312,403650.74769703,0
+VGSH.US,D,20190930,000000,59.1312,59.17,59.1212,59.1512,481650.85813569,0
+VGSH.US,D,20191001,000000,59.1312,59.2664,59.1212,59.2564,762406.55708806,0
+VGSH.US,D,20191002,000000,59.2764,59.3269,59.2664,59.3219,435666.64248362,0
+VGSH.US,D,20191003,000000,59.3319,59.4312,59.3319,59.4113,509766.69706406,0
+VGSH.US,D,20191004,000000,59.4016,59.4302,59.3816,59.4212,953786.14374377,0
+VGSH.US,D,20191007,000000,59.3816,59.3876,59.3419,59.3518,377092.3136248,0
+VGSH.US,D,20191008,000000,59.4016,59.4162,59.3469,59.4016,1080598.3626857,0
+VGSH.US,D,20191009,000000,59.4016,59.4016,59.3419,59.3618,540639.9580357,0
+VGSH.US,D,20191010,000000,59.3518,59.3518,59.2912,59.2952,436505.24509847,0
+VGSH.US,D,20191011,000000,59.2385,59.2475,59.1939,59.2236,1210410.6245956,0
+VGSH.US,D,20191014,000000,59.2475,59.2564,59.2187,59.2475,348692.57801292,0
+VGSH.US,D,20191015,000000,59.2564,59.2664,59.2088,59.2088,858500.55083591,0
+VGSH.US,D,20191016,000000,59.2664,59.2764,59.2385,59.2614,365453.55632565,0
+VGSH.US,D,20191017,000000,59.2564,59.2863,59.2385,59.2514,411773.01167849,0
+VGSH.US,D,20191018,000000,59.2764,59.3052,59.2664,59.2952,746759.01754124,0
+VGSH.US,D,20191021,000000,59.2664,59.2863,59.2385,59.2564,364919.99163673,0
+VGSH.US,D,20191022,000000,59.2764,59.2764,59.2385,59.2564,280330.86065289,0
+VGSH.US,D,20191023,000000,59.2952,59.2952,59.2594,59.2664,514299.98346817,0
+VGSH.US,D,20191024,000000,59.2863,59.3052,59.2664,59.2764,331497.70086824,0
+VGSH.US,D,20191025,000000,59.2764,59.2764,59.2088,59.2385,437878.41912805,0
+VGSH.US,D,20191028,000000,59.1989,59.2187,59.1889,59.2088,437595.52917034,0
+VGSH.US,D,20191029,000000,59.2187,59.2385,59.2088,59.2187,352413.43667372,0
+VGSH.US,D,20191030,000000,59.2187,59.2764,59.1989,59.2664,378851.06364657,0
+VGSH.US,D,20191031,000000,59.2863,59.3717,59.2863,59.3618,526464.25164962,0
+VGSH.US,D,20191101,000000,59.3319,59.3618,59.2952,59.3269,1328293.185442,0
+VGSH.US,D,20191104,000000,59.2952,59.2952,59.2764,59.2952,579218.69849594,0
+VGSH.US,D,20191105,000000,59.2664,59.2664,59.2286,59.2564,577020.00928728,0
+VGSH.US,D,20191106,000000,59.2764,59.2863,59.2514,59.2664,562462.75381234,0
+VGSH.US,D,20191107,000000,59.2385,59.2385,59.1602,59.1989,639280.96812875,0
+VGSH.US,D,20191108,000000,59.1989,59.2475,59.1989,59.2088,441724.11179155,0
+VGSH.US,D,20191111,000000,59.2385,59.2664,59.1989,59.2187,318779.73348131,0
+VGSH.US,D,20191112,000000,59.2187,59.2385,59.2019,59.2187,1926388.9999413,0
+VGSH.US,D,20191113,000000,59.2664,59.2764,59.2475,59.2475,566981.94605486,0
+VGSH.US,D,20191114,000000,59.314,59.3419,59.3052,59.3219,319755.25080879,0
+VGSH.US,D,20191115,000000,59.2952,59.314,59.2863,59.314,579566.01890665,0
+VGSH.US,D,20191118,000000,59.3219,59.3319,59.314,59.314,709281.63513697,0
+VGSH.US,D,20191119,000000,59.2952,59.3219,59.2952,59.314,559488.88571601,0
+VGSH.US,D,20191120,000000,59.3319,59.3618,59.3219,59.3419,426241.67528056,0
+VGSH.US,D,20191121,000000,59.3319,59.3419,59.314,59.3219,4269785.9858675,0
+VGSH.US,D,20191122,000000,59.3219,59.3319,59.2952,59.3002,570674.61639249,0
+VGSH.US,D,20191125,000000,59.314,59.3219,59.3052,59.314,398228.52238666,0
+VGSH.US,D,20191126,000000,59.3319,59.3518,59.3319,59.3319,652755.99333843,0
+VGSH.US,D,20191127,000000,59.3319,59.3319,59.3052,59.3102,400131.23420184,0
+VGSH.US,D,20191129,000000,59.314,59.3419,59.3052,59.3419,202432.42952289,0
+VGSH.US,D,20191202,000000,59.3072,59.3339,59.2882,59.3239,627758.99102566,0
+VGSH.US,D,20191203,000000,59.3836,59.4322,59.3807,59.4035,459339.80033239,0
+VGSH.US,D,20191204,000000,59.3936,59.3936,59.3439,59.3737,786695.83114365,0
+VGSH.US,D,20191205,000000,59.3439,59.3737,59.3339,59.3638,1655282.7680517,0
+VGSH.US,D,20191206,000000,59.315,59.3439,59.2972,59.3239,690737.74538259,0
+VGSH.US,D,20191209,000000,59.3339,59.3439,59.315,59.3339,407052.47427033,0
+VGSH.US,D,20191210,000000,59.3239,59.3339,59.2972,59.3022,1856891.6958472,0
+VGSH.US,D,20191211,000000,59.3072,59.3538,59.2972,59.3538,339771.98044973,0
+VGSH.US,D,20191212,000000,59.3538,59.3578,59.2784,59.2972,642449.13430992,0
+VGSH.US,D,20191213,000000,59.3389,59.3737,59.3072,59.3538,681124.52044966,0
+VGSH.US,D,20191216,000000,59.3439,59.3439,59.3239,59.3239,560529.84022231,0
+VGSH.US,D,20191217,000000,59.3339,59.3538,59.3239,59.3239,1681674.0856365,0
+VGSH.US,D,20191218,000000,59.3339,59.3538,59.3239,59.3339,630621.11255507,0
+VGSH.US,D,20191219,000000,59.3439,59.3836,59.3439,59.3439,973434.41173163,0
+VGSH.US,D,20191220,000000,59.3538,59.3638,59.3339,59.3538,651818.73159243,0
+VGSH.US,D,20191223,000000,59.3638,59.3737,59.3239,59.3339,560187.55344073,0
+VGSH.US,D,20191224,000000,59.3439,59.3737,59.3239,59.3638,397925.49791239,0
+VGSH.US,D,20191226,000000,59.3638,59.3936,59.3638,59.3936,281368.7949817,0
+VGSH.US,D,20191227,000000,59.4035,59.4322,59.3986,59.4322,859782.11281513,0
+VGSH.US,D,20191230,000000,59.4232,59.4521,59.4133,59.4422,2599446.6263301,0
+VGSH.US,D,20191231,000000,59.4521,59.472,59.4322,59.472,525782.69826396,0
+VGSH.US,D,20200102,000000,59.4521,59.492,59.4521,59.472,489240.56415404,0
+VGSH.US,D,20200103,000000,59.492,59.5314,59.487,59.5215,909557.65793599,0
+VGSH.US,D,20200106,000000,59.5215,59.5215,59.472,59.482,641767.58092427,0
+VGSH.US,D,20200107,000000,59.492,59.5118,59.482,59.502,582838.88457394,0
+VGSH.US,D,20200108,000000,59.502,59.5118,59.4521,59.482,425528.91339423,0
+VGSH.US,D,20200109,000000,59.4422,59.482,59.4322,59.482,485317.35360177,0
+VGSH.US,D,20200110,000000,59.482,59.502,59.472,59.502,516764.44829546,0
+VGSH.US,D,20200113,000000,59.492,59.492,59.472,59.472,558897.93765488,0
+VGSH.US,D,20200114,000000,59.482,59.492,59.482,59.482,513102.98645851,0
+VGSH.US,D,20200115,000000,59.5118,59.5215,59.492,59.5215,1082474.8996294,0
+VGSH.US,D,20200116,000000,59.5215,59.5215,59.502,59.5215,2083039.5657036,0
+VGSH.US,D,20200117,000000,59.5118,59.5215,59.502,59.5215,2132591.6176906,0
+VGSH.US,D,20200121,000000,59.5404,59.5704,59.5354,59.5704,714783.39178778,0
+VGSH.US,D,20200122,000000,59.5604,59.5704,59.5504,59.5704,645644.48208844,0
+VGSH.US,D,20200123,000000,59.5902,59.6191,59.5704,59.5902,536596.94710989,0
+VGSH.US,D,20200124,000000,59.5803,59.639,59.5803,59.629,659847.37007187,0
+VGSH.US,D,20200127,000000,59.6886,59.6886,59.6587,59.6686,977798.56819663,0
+VGSH.US,D,20200128,000000,59.6786,59.6786,59.639,59.6437,492570.81319355,0
+VGSH.US,D,20200129,000000,59.6487,59.6986,59.6487,59.6886,752622.18876433,0
+VGSH.US,D,20200130,000000,59.7183,59.7572,59.6986,59.7083,555729.77147372,0
+VGSH.US,D,20200131,000000,59.7382,59.8068,59.7382,59.8068,635384.93917384,0
+VGSH.US,D,20200203,000000,59.769,59.7889,59.7392,59.7789,908059.64990371,0
+VGSH.US,D,20200204,000000,59.7093,59.7193,59.6796,59.6996,1301020.9827576,0
+VGSH.US,D,20200205,000000,59.6696,59.6896,59.6597,59.6597,757645.75064678,0
+VGSH.US,D,20200206,000000,59.6597,59.6696,59.6497,59.6696,592851.77966065,0
+VGSH.US,D,20200207,000000,59.6996,59.7293,59.6896,59.7193,655025.15335508,0
+VGSH.US,D,20200210,000000,59.7492,59.769,59.7303,59.7592,591794.71754109,0
+VGSH.US,D,20200211,000000,59.7193,59.7293,59.6996,59.7193,711390.72574694,0
+VGSH.US,D,20200212,000000,59.6896,59.6996,59.6796,59.6946,408109.53638989,0
+VGSH.US,D,20200213,000000,59.7193,59.7293,59.6996,59.7093,627394.55627587,0
+VGSH.US,D,20200214,000000,59.7293,59.7392,59.7193,59.7293,1071776.4242538,0
+VGSH.US,D,20200218,000000,59.7392,59.769,59.7392,59.7592,490567.42879555,0
+VGSH.US,D,20200219,000000,59.7293,59.7492,59.7193,59.7352,573368.61470861,0
+VGSH.US,D,20200220,000000,59.7392,59.7889,59.7392,59.7889,820613.43101959,0
+VGSH.US,D,20200221,000000,59.7988,59.8584,59.7919,59.8286,780777.29,0
+VGSH.US,D,20200224,000000,59.927,59.9468,59.917,59.9468,1070758.6244416,0
+VGSH.US,D,20200225,000000,59.9468,60.0153,59.937,59.9866,1097587.8677614,0
+VGSH.US,D,20200226,000000,59.9866,60.0432,59.9667,60.0153,1504543.6963524,0
+VGSH.US,D,20200227,000000,60.1117,60.1504,60.0531,60.1215,1568779.8512685,0
+VGSH.US,D,20200228,000000,60.2885,60.3669,60.2586,60.3373,3410063.2698763,0
+VGSH.US,D,20200302,000000,60.3958,60.4654,60.2885,60.2983,1974883.9898088,0
+VGSH.US,D,20200303,000000,60.3243,60.6212,60.3183,60.523,1516695.8838239,0
+VGSH.US,D,20200304,000000,60.5518,60.6312,60.5518,60.5815,2269744.9243392,0
+VGSH.US,D,20200305,000000,60.6908,60.7155,60.6611,60.6908,1523594.975924,0
+VGSH.US,D,20200306,000000,60.8279,60.8776,60.7305,60.7305,2845372.6318062,0
+VGSH.US,D,20200309,000000,60.9967,61.1835,58.9069,61.0066,6528389.4754667,0
+VGSH.US,D,20200310,000000,60.8081,60.9173,60.7205,60.7405,3586376.1977879,0
+VGSH.US,D,20200311,000000,60.8577,60.8607,60.6212,60.7106,4030978.5387222,0
+VGSH.US,D,20200312,000000,60.7792,60.957,60.6769,60.8776,4802830.1975299,0
+VGSH.US,D,20200313,000000,60.7604,60.8577,60.7205,60.7792,2913747.436602,0
+VGSH.US,D,20200316,000000,60.9073,61.0555,60.7742,60.9472,4532907.8752141,0
+VGSH.US,D,20200317,000000,60.9769,60.9769,60.7205,60.7205,3213395.3524453,0
+VGSH.US,D,20200318,000000,60.8378,60.8873,60.7007,60.7505,4102218.4852248,0
+VGSH.US,D,20200319,000000,60.6412,60.9769,60.6412,60.8081,5791514.4921062,0
+VGSH.US,D,20200320,000000,60.9273,61.0555,60.8378,61.0365,3226620.7096497,0
+VGSH.US,D,20200323,000000,61.2828,61.2828,61.0066,61.0365,6411195.5150869,0
+VGSH.US,D,20200324,000000,60.9273,61.0365,60.9273,60.9669,3611053.0612875,0
+VGSH.US,D,20200325,000000,60.9373,61.0465,60.9173,61.0265,3760623.3243004,0
+VGSH.US,D,20200326,000000,61.0165,61.1339,61.0165,61.114,2113121.5401743,0
+VGSH.US,D,20200327,000000,61.1339,61.1339,61.0265,61.094,2002680.6966497,0
+VGSH.US,D,20200330,000000,61.114,61.1736,61.104,61.1537,1425590.2165544,0
+VGSH.US,D,20200331,000000,61.1934,61.1934,61.104,61.1537,2323994.3590403,0
+VGSH.US,D,20200401,000000,61.1239,61.1785,61.104,61.1537,1927777.2748583,0
+VGSH.US,D,20200402,000000,61.1537,61.1835,61.1339,61.1437,1668693.3628085,0
+VGSH.US,D,20200403,000000,61.1339,61.1934,61.104,61.1239,2036695.9489309,0
+VGSH.US,D,20200406,000000,61.1437,61.1437,61.0555,61.0851,2800959.915172,0
+VGSH.US,D,20200407,000000,61.0165,61.0851,61.0165,61.0851,2564487.0652221,0
+VGSH.US,D,20200408,000000,61.114,61.1239,61.0851,61.104,2279620.9047134,0
+VGSH.US,D,20200409,000000,61.104,61.1537,61.094,61.1537,2411236.2125814,0
+VGSH.US,D,20200413,000000,61.114,61.1437,61.114,61.1239,2307684.3938987,0
+VGSH.US,D,20200414,000000,61.114,61.1437,61.114,61.1339,3304745.6540909,0
+VGSH.US,D,20200415,000000,61.1636,61.1835,61.1537,61.1636,1877338.2974167,0
+VGSH.US,D,20200416,000000,61.1835,61.1934,61.1437,61.1537,1564844.5600063,0
+VGSH.US,D,20200417,000000,61.1437,61.1835,61.1339,61.1437,2207376.2458342,0
+VGSH.US,D,20200420,000000,61.1636,61.1736,61.1437,61.1487,1756803.0140133,0
+VGSH.US,D,20200421,000000,61.1736,61.1736,61.1437,61.1537,1458418.5390844,0
+VGSH.US,D,20200422,000000,61.1339,61.1636,61.1339,61.1437,923427.3196703,0
+VGSH.US,D,20200423,000000,61.1537,61.1537,61.1239,61.1388,1172315.1125329,0
+VGSH.US,D,20200424,000000,61.1437,61.1537,61.1339,61.1437,1931890.7565921,0
+VGSH.US,D,20200427,000000,61.1437,61.1636,61.104,61.1339,6537546.6535996,0
+VGSH.US,D,20200428,000000,61.1537,61.1736,61.1437,61.1736,2722481.609965,0
+VGSH.US,D,20200429,000000,61.1736,61.1835,61.1437,61.1636,3236876.2256609,0
+VGSH.US,D,20200430,000000,61.1636,61.1835,61.1537,61.1736,1787469.8961902,0
+VGSH.US,D,20200501,000000,61.097,61.104,61.0752,61.0752,1453277.1902799,0
+VGSH.US,D,20200504,000000,61.094,61.104,61.0851,61.094,1462821.9578566,0
+VGSH.US,D,20200505,000000,61.104,61.104,61.094,61.094,960704.36363476,0
+VGSH.US,D,20200506,000000,61.094,61.114,61.0851,61.114,1367628.9837248,0
+VGSH.US,D,20200507,000000,61.114,61.1736,61.104,61.1736,3173226.9919024,0
+VGSH.US,D,20200508,000000,61.1636,61.1934,61.1239,61.1437,1205924.6543053,0
+VGSH.US,D,20200511,000000,61.1437,61.1437,61.104,61.114,930557.95871104,0
+VGSH.US,D,20200512,000000,61.104,61.1339,61.094,61.1339,1878115.4897561,0
+VGSH.US,D,20200513,000000,61.1437,61.1636,61.1339,61.1437,1328770.3734844,0
+VGSH.US,D,20200514,000000,61.1437,61.1636,61.1339,61.1636,1884012.8896574,0
+VGSH.US,D,20200515,000000,61.1636,61.1736,61.1437,61.1636,1560149.1907439,0
+VGSH.US,D,20200518,000000,61.1537,61.1537,61.104,61.1239,1247285.9849546,0
+VGSH.US,D,20200519,000000,61.114,61.1339,61.114,61.1339,1555118.5817806,0
+VGSH.US,D,20200520,000000,61.1239,61.1437,61.114,61.1239,1069305.9190715,0
+VGSH.US,D,20200521,000000,61.1239,61.1339,61.1239,61.1239,1141289.8359611,0
+VGSH.US,D,20200522,000000,61.1437,61.1437,61.1239,61.1437,909247.58638092,0
+VGSH.US,D,20200526,000000,61.1239,61.1339,61.114,61.1339,1939632.4782105,0
+VGSH.US,D,20200527,000000,61.1239,61.1437,61.114,61.114,1812577.638344,0
+VGSH.US,D,20200528,000000,61.1239,61.1339,61.114,61.1339,1720426.989665,0
+VGSH.US,D,20200529,000000,61.1437,61.1537,61.1339,61.1537,1201179.9554773,0
+VGSH.US,D,20200601,000000,61.1457,61.1457,61.1259,61.1358,1678157.5923189,0
+VGSH.US,D,20200602,000000,61.1259,61.1457,61.1259,61.1309,1543534.1876763,0
+VGSH.US,D,20200603,000000,61.116,61.116,61.0871,61.0871,1862195.1275099,0
+VGSH.US,D,20200604,000000,61.096,61.106,61.0772,61.0871,1351816.3411423,0
+VGSH.US,D,20200605,000000,61.0673,61.0673,61.0475,61.0575,1791687.0706842,0
+VGSH.US,D,20200608,000000,61.0575,61.0772,61.0375,61.0375,3848333.3053515,0
+VGSH.US,D,20200609,000000,61.0673,61.0871,61.0673,61.0871,1534203.852701,0
+VGSH.US,D,20200610,000000,61.096,61.1259,61.0871,61.116,2030215.6547751,0
+VGSH.US,D,20200611,000000,61.116,61.1457,61.106,61.116,1551343.3599251,0
+VGSH.US,D,20200612,000000,61.106,61.1259,61.096,61.116,2465429.2706362,0
+VGSH.US,D,20200615,000000,61.116,61.116,61.106,61.106,1119155.9619036,0
+VGSH.US,D,20200616,000000,61.106,61.116,61.0871,61.096,1258166.6777051,0
+VGSH.US,D,20200617,000000,61.096,61.116,61.096,61.106,2279194.0529621,0
+VGSH.US,D,20200618,000000,61.106,61.1259,61.096,61.106,780113.85767926,0
+VGSH.US,D,20200619,000000,61.116,61.1358,61.106,61.1259,2325010.1454011,0
+VGSH.US,D,20200622,000000,61.1259,61.1259,61.106,61.106,983513.75072298,0
+VGSH.US,D,20200623,000000,61.116,61.1259,61.106,61.1259,837352.26136412,0
+VGSH.US,D,20200624,000000,61.1259,61.1358,61.116,61.1259,1329643.2047775,0
+VGSH.US,D,20200625,000000,61.1358,61.1358,61.1259,61.1309,975350.21098257,0
+VGSH.US,D,20200626,000000,61.1358,61.1557,61.1259,61.1457,1279143.8237861,0
+VGSH.US,D,20200629,000000,61.1557,61.1656,61.1457,61.1656,1540232.1269601,0
+VGSH.US,D,20200630,000000,61.1557,61.1756,61.1557,61.1557,1242092.2864072,0
+VGSH.US,D,20200701,000000,61.1457,61.1656,61.1358,61.1457,1179550.4510598,0
+VGSH.US,D,20200702,000000,61.1457,61.1756,61.1358,61.1656,928927.06286945,0
+VGSH.US,D,20200706,000000,61.1557,61.1557,61.1457,61.1457,2064573.193838,0
+VGSH.US,D,20200707,000000,61.1457,61.1656,61.1457,61.1656,1175901.0699327,0
+VGSH.US,D,20200708,000000,61.1507,61.1656,61.1457,61.1557,1433989.3301385,0
+VGSH.US,D,20200709,000000,61.1557,61.1656,61.1457,61.1656,1140639.4910761,0
+VGSH.US,D,20200710,000000,61.1656,61.1756,61.1457,61.1557,974696.84592011,0
+VGSH.US,D,20200713,000000,61.1557,61.1656,61.1358,61.1656,1943288.9064184,0
+VGSH.US,D,20200714,000000,61.1756,61.1756,61.1557,61.1557,844612.76803669,0
+VGSH.US,D,20200715,000000,61.1656,61.1756,61.1557,61.1656,1400270.0552507,0
+VGSH.US,D,20200716,000000,61.1756,61.1756,61.1656,61.1756,658961.45134311,0
+VGSH.US,D,20200717,000000,61.1656,61.1756,61.1557,61.1756,2782311.3259314,0
+VGSH.US,D,20200720,000000,61.1855,61.1855,61.1656,61.1656,1023679.0910885,0
+VGSH.US,D,20200721,000000,61.1756,61.1855,61.1656,61.1756,2683464.9437693,0
+VGSH.US,D,20200722,000000,61.1855,61.1855,61.1656,61.1656,2197376.4381833,0
+VGSH.US,D,20200723,000000,61.1756,61.1756,61.1557,61.1557,1105581.270837,0
+VGSH.US,D,20200724,000000,61.1855,61.1855,61.1656,61.1756,1219471.1570489,0
+VGSH.US,D,20200727,000000,61.1855,61.1855,61.1656,61.1656,1009782.2477567,0
+VGSH.US,D,20200728,000000,61.1756,61.1855,61.1656,61.1815,1078529.5411089,0
+VGSH.US,D,20200729,000000,61.1855,61.2053,61.1756,61.1954,1063561.5414961,0
+VGSH.US,D,20200730,000000,61.2152,61.2152,61.2053,61.2152,962051.36279282,0
+VGSH.US,D,20200731,000000,61.2053,61.2152,61.2053,61.2152,838580.46687446,0
+VGSH.US,D,20200803,000000,61.2162,61.2162,61.2063,61.2162,1218659.7360314,0
+VGSH.US,D,20200804,000000,61.2262,61.2262,61.2162,61.2262,758578.98548946,0
+VGSH.US,D,20200805,000000,61.2162,61.2162,61.2063,61.2063,823781.59720076,0
+VGSH.US,D,20200806,000000,61.2232,61.2262,61.2063,61.2162,1187065.6593668,0
+VGSH.US,D,20200807,000000,61.2162,61.2162,61.1964,61.1964,1477027.8660175,0
+VGSH.US,D,20200810,000000,61.2063,61.2162,61.1964,61.2063,1162143.1547652,0
+VGSH.US,D,20200811,000000,61.1865,61.1865,61.1467,61.1666,1514827.4006868,0
+VGSH.US,D,20200812,000000,61.1666,61.1766,61.1567,61.1567,1199576.2412331,0
+VGSH.US,D,20200813,000000,61.1616,61.1666,61.1467,61.1467,950222.33431214,0
+VGSH.US,D,20200814,000000,61.1567,61.1766,61.1467,61.1716,1103011.0997977,0
+VGSH.US,D,20200817,000000,61.1666,61.1766,61.1567,61.1567,1711982.5734186,0
+VGSH.US,D,20200818,000000,61.1666,61.1865,61.1666,61.1815,810867.31827735,0
+VGSH.US,D,20200819,000000,61.1666,61.1865,61.1666,61.1766,969561.53747076,0
+VGSH.US,D,20200820,000000,61.1964,61.1964,61.1766,61.1865,1484500.7918398,0
+VGSH.US,D,20200821,000000,61.1865,61.1865,61.1666,61.1865,1640486.9185555,0
+VGSH.US,D,20200824,000000,61.1815,61.1865,61.1666,61.1766,1116857.6068379,0
+VGSH.US,D,20200825,000000,61.1567,61.1766,61.1467,61.1666,918336.30715739,0
+VGSH.US,D,20200826,000000,61.1666,61.1766,61.1567,61.1567,1180362.8788029,0
+VGSH.US,D,20200827,000000,61.1766,61.1964,61.1567,61.1567,1729410.0042296,0
+VGSH.US,D,20200828,000000,61.1766,61.1964,61.1666,61.1766,940772.19896337,0
+VGSH.US,D,20200831,000000,61.1865,61.1964,61.1865,61.1865,2266748.9082748,0
+VGSH.US,D,20200901,000000,61.1418,61.1567,61.1368,61.1567,909020.06634376,0
+VGSH.US,D,20200902,000000,61.1467,61.1467,61.1368,61.1368,1466001.1980219,0
+VGSH.US,D,20200903,000000,61.1467,61.1666,61.1467,61.1467,1463236.7288977,0
+VGSH.US,D,20200904,000000,61.1467,61.1467,61.117,61.1269,1108480.641222,0
+VGSH.US,D,20200908,000000,61.1269,61.1467,61.1269,61.1368,980118.06450466,0
+VGSH.US,D,20200909,000000,61.1319,61.1467,61.1269,61.1269,1071162.3214987,0
+VGSH.US,D,20200910,000000,61.1368,61.1467,61.1269,61.1467,1130436.3248078,0
+VGSH.US,D,20200911,000000,61.1467,61.1567,61.1368,61.1567,2003413.5930525,0
+VGSH.US,D,20200914,000000,61.1368,61.1567,61.1368,61.1368,1260779.1312291,0
+VGSH.US,D,20200915,000000,61.1368,61.1567,61.1368,61.1467,1819654.9209158,0
+VGSH.US,D,20200916,000000,61.1567,61.1567,61.1467,61.1567,974288.11523389,0
+VGSH.US,D,20200917,000000,61.1666,61.1666,61.1567,61.1567,820419.13293477,0
+VGSH.US,D,20200918,000000,61.1567,61.1567,61.1368,61.1368,1312116.1081095,0
+VGSH.US,D,20200921,000000,61.1467,61.1567,61.1368,61.1418,1454029.2144736,0
+VGSH.US,D,20200922,000000,61.1467,61.1567,61.1467,61.1567,1098010.6926093,0
+VGSH.US,D,20200923,000000,61.1567,61.1567,61.1467,61.1467,2735832.8078976,0
+VGSH.US,D,20200924,000000,61.1467,61.1567,61.1368,61.1467,1474275.4776034,0
+VGSH.US,D,20200925,000000,61.1567,61.1666,61.1467,61.1567,1060980.2964727,0
+VGSH.US,D,20200928,000000,61.1467,61.1666,61.1467,61.1567,1672046.7665419,0
+VGSH.US,D,20200929,000000,61.1467,61.1666,61.1467,61.1666,743850.58662374,0
+VGSH.US,D,20200930,000000,61.1567,61.1666,61.1467,61.1467,1476636.2496704,0
+VGSH.US,D,20201001,000000,61.1467,61.1567,61.1368,61.1567,1113072.3177242,0
+VGSH.US,D,20201002,000000,61.1666,61.1666,61.1368,61.1467,2103226.4320096,0
+VGSH.US,D,20201005,000000,61.1467,61.1467,61.117,61.117,1491384.7830526,0
+VGSH.US,D,20201006,000000,61.1269,61.1368,61.117,61.1368,985730.56099656,0
+VGSH.US,D,20201007,000000,61.1269,61.1269,61.117,61.1269,1061358.8253841,0
+VGSH.US,D,20201008,000000,61.1269,61.1467,61.1269,61.1467,1271348.7456988,0
+VGSH.US,D,20201009,000000,61.1368,61.1368,61.1269,61.1368,819163.74582707,0
+VGSH.US,D,20201012,000000,61.1368,61.1368,61.117,61.117,1041599.8175552,0
+VGSH.US,D,20201013,000000,61.1269,61.1467,61.1269,61.1467,3747767.435475,0
+VGSH.US,D,20201014,000000,61.1467,61.1567,61.1368,61.1517,803639.02683128,0
+VGSH.US,D,20201015,000000,61.1467,61.1567,61.1467,61.1557,668163.93213816,0
+VGSH.US,D,20201016,000000,61.1467,61.1567,61.1368,61.1467,629054.64716648,0
+VGSH.US,D,20201019,000000,61.1368,61.1368,61.1269,61.1368,945553.13992122,0
+VGSH.US,D,20201020,000000,61.1368,61.1467,61.1269,61.1269,878324.99584369,0
+VGSH.US,D,20201021,000000,61.1269,61.1368,61.1269,61.1368,1008968.8132876,0
+VGSH.US,D,20201022,000000,61.1368,61.1368,61.1269,61.1368,916024.86465597,0
+VGSH.US,D,20201023,000000,61.1269,61.1368,61.1259,61.1368,1274759.5328047,0
+VGSH.US,D,20201026,000000,61.1467,61.1467,61.1269,61.1368,1348695.4910751,0
+VGSH.US,D,20201027,000000,61.1467,61.1467,61.1368,61.1368,1031996.6598806,0
+VGSH.US,D,20201028,000000,61.1408,61.1467,61.1368,61.1368,1267662.1157162,0
+VGSH.US,D,20201029,000000,61.1368,61.1467,61.1269,61.1368,896364.51595818,0
+VGSH.US,D,20201030,000000,61.1368,61.1467,61.1269,61.1368,1467303.9012435,0
+VGSH.US,D,20201102,000000,61.1348,61.1447,61.1249,61.1249,1660253.9801911,0
+VGSH.US,D,20201103,000000,61.1249,61.1249,61.095,61.115,1093386.8008806,0
+VGSH.US,D,20201104,000000,61.1339,61.1547,61.1249,61.1547,1219400.6862409,0
+VGSH.US,D,20201105,000000,61.1348,61.1447,61.1249,61.1447,1463182.365703,0
+VGSH.US,D,20201106,000000,61.1348,61.1447,61.1249,61.1348,1355516.0585606,0
+VGSH.US,D,20201109,000000,61.095,61.105,61.0762,61.105,2033880.1367896,0
+VGSH.US,D,20201110,000000,61.0861,61.105,61.0861,61.095,1182699.4894501,0
+VGSH.US,D,20201111,000000,61.0861,61.105,61.0861,61.105,1857473.5833759,0
+VGSH.US,D,20201112,000000,61.105,61.1249,61.105,61.115,1152980.9430034,0
+VGSH.US,D,20201113,000000,61.115,61.115,61.095,61.105,956071.41137365,0
+VGSH.US,D,20201116,000000,61.105,61.1646,61.105,61.1646,1398059.2853322,0
+VGSH.US,D,20201117,000000,61.115,61.115,61.105,61.115,1270355.1073065,0
+VGSH.US,D,20201118,000000,61.105,61.115,61.105,61.105,814646.56703619,0
+VGSH.US,D,20201119,000000,61.115,61.1249,61.115,61.1249,623530.74254746,0
+VGSH.US,D,20201120,000000,61.115,61.1249,61.115,61.1249,748752.33468096,0
+VGSH.US,D,20201123,000000,61.1348,61.1348,61.115,61.115,959365.41828333,0
+VGSH.US,D,20201124,000000,61.1249,61.1348,61.115,61.1348,1826460.3875142,0
+VGSH.US,D,20201125,000000,61.1299,61.1447,61.1249,61.1249,1514455.9188561,0
+VGSH.US,D,20201127,000000,61.1348,61.1447,61.1348,61.1447,813805.9509697,0
+VGSH.US,D,20201130,000000,61.1447,61.1547,61.1348,61.1547,1582107.8945073,0
+VGSH.US,D,20201201,000000,61.105,61.115,61.0861,61.095,1208059.9197868,0
+VGSH.US,D,20201202,000000,61.0911,61.095,61.0861,61.0861,789947.55556856,0
+VGSH.US,D,20201203,000000,61.095,61.115,61.095,61.105,1367813.2145515,0
+VGSH.US,D,20201204,000000,61.105,61.105,61.0861,61.105,1422111.9788182,0
+VGSH.US,D,20201207,000000,61.106,61.1249,61.105,61.1249,962042.30226036,0
+VGSH.US,D,20201208,000000,61.115,61.1249,61.105,61.105,1004173.7781682,0
+VGSH.US,D,20201209,000000,61.105,61.115,61.095,61.095,955236.83566212,0
+VGSH.US,D,20201210,000000,61.115,61.1249,61.105,61.115,920157.4741805,0
+VGSH.US,D,20201211,000000,61.1348,61.1547,61.1348,61.1447,884283.80602048,0
+VGSH.US,D,20201214,000000,61.1348,61.1547,61.1348,61.1447,761565.94102156,0
+VGSH.US,D,20201215,000000,61.1547,61.1547,61.1348,61.1547,1622663.8444941,0
+VGSH.US,D,20201216,000000,61.1348,61.1547,61.1348,61.1447,1706961.0249878,0
+VGSH.US,D,20201217,000000,61.1447,61.1547,61.1348,61.1447,856079.37521923,0
+VGSH.US,D,20201218,000000,61.1567,61.1567,61.1447,61.1447,769647.93596988,0
+VGSH.US,D,20201221,000000,61.1547,61.1547,61.1348,61.1348,1091859.5977994,0
+VGSH.US,D,20201222,000000,61.1447,61.1547,61.1348,61.1547,729853.07070924,0
+VGSH.US,D,20201223,000000,60.7891,60.7891,60.7792,60.7891,3493292.3142663,0
+VGSH.US,D,20201224,000000,60.7792,60.7981,60.7792,60.7891,736138.06005433,0
+VGSH.US,D,20201228,000000,60.7693,60.7891,60.7693,60.7891,1338863.8066374,0
+VGSH.US,D,20201229,000000,60.7792,60.7891,60.7693,60.7792,6628578.8298835,0
+VGSH.US,D,20201230,000000,60.7693,60.7891,60.7693,60.7891,1311275.492043,0
+VGSH.US,D,20201231,000000,60.7792,60.7891,60.7693,60.7693,1636747.9388297,0
+VGSH.US,D,20210104,000000,60.7811,60.7981,60.7792,60.7981,1203565.89569,0
+VGSH.US,D,20210105,000000,60.7921,60.8081,60.7891,60.7891,1137014.271369,0
+VGSH.US,D,20210106,000000,60.7742,60.7792,60.7395,60.7693,1930715.9075506,0
+VGSH.US,D,20210107,000000,60.7594,60.7594,60.7495,60.7594,1552223.2382989,0
+VGSH.US,D,20210108,000000,60.7594,60.7693,60.7495,60.7594,1018161.2268243,0
+VGSH.US,D,20210111,000000,60.7534,60.7594,60.7395,60.7495,2250288.9409846,0
+VGSH.US,D,20210112,000000,60.7395,60.7495,60.7295,60.7395,1659343.9000425,0
+VGSH.US,D,20210113,000000,60.7395,60.7594,60.7395,60.7594,997945.16546941,0
+VGSH.US,D,20210114,000000,60.7495,60.7693,60.7495,60.7495,2392293.6593991,0
+VGSH.US,D,20210115,000000,60.7594,60.7792,60.7594,60.7693,1194295.9642645,0
+VGSH.US,D,20210119,000000,60.7693,60.7891,60.7594,60.7841,5871065.967046,0
+VGSH.US,D,20210120,000000,60.7693,60.7891,60.7693,60.7792,1101953.0309523,0
+VGSH.US,D,20210121,000000,60.7792,60.7891,60.7693,60.7792,1726370.6989544,0
+VGSH.US,D,20210122,000000,60.7891,60.7981,60.7792,60.7891,1089209.8954197,0
+VGSH.US,D,20210125,000000,60.7981,60.7981,60.7891,60.7981,1032477.8748263,0
+VGSH.US,D,20210126,000000,60.7941,60.7981,60.7891,60.7891,1278266.9655898,0
+VGSH.US,D,20210127,000000,60.7891,60.7981,60.7891,60.7891,1030286.2326986,0
+VGSH.US,D,20210128,000000,60.7801,60.7891,60.7792,60.7891,2239535.0956883,0
+VGSH.US,D,20210129,000000,60.7792,60.7981,60.7792,60.7941,1509618.6012519,0
+VGSH.US,D,20210201,000000,60.7792,60.7792,60.7693,60.7792,2770149.0712015,0
+VGSH.US,D,20210202,000000,60.7693,60.7792,60.7594,60.7594,1171498.6578862,0
+VGSH.US,D,20210203,000000,60.7594,60.7693,60.7594,60.7594,1350659.6131658,0
+VGSH.US,D,20210204,000000,60.7594,60.7792,60.7594,60.7792,818298.9683407,0
+VGSH.US,D,20210205,000000,60.7693,60.7792,60.7594,60.7792,1297437.0388094,0
+VGSH.US,D,20210208,000000,60.7693,60.7792,60.7594,60.7594,1270471.8875026,0
+VGSH.US,D,20210209,000000,60.7594,60.7693,60.7594,60.7693,1021560.9399459,0
+VGSH.US,D,20210210,000000,60.7693,60.7792,60.7693,60.7693,794328.82637262,0
+VGSH.US,D,20210211,000000,60.7693,60.7792,60.7693,60.7792,960286.57241609,0
+VGSH.US,D,20210212,000000,60.7792,60.7792,60.7693,60.7693,1658002.9412394,0
+VGSH.US,D,20210216,000000,60.7594,60.7693,60.7495,60.7594,1376386.4917039,0
+VGSH.US,D,20210217,000000,60.7594,60.7693,60.7495,60.7594,1427464.7400463,0
+VGSH.US,D,20210218,000000,60.7693,60.7792,60.7594,60.7792,879187.75987841,0
+VGSH.US,D,20210219,000000,60.7693,60.7891,60.7693,60.7693,3068386.5641598,0
+VGSH.US,D,20210222,000000,60.7742,60.7792,60.7594,60.7693,1119504.2890401,0
+VGSH.US,D,20210223,000000,60.7643,60.7693,60.7495,60.7594,1288790.2706714,0
+VGSH.US,D,20210224,000000,60.7594,60.7594,60.7395,60.7495,1020080.0462528,0
+VGSH.US,D,20210225,000000,60.7096,60.7096,60.6501,60.6701,1568152.6610777,0
+VGSH.US,D,20210226,000000,60.6997,60.7594,60.6898,60.7594,2912714.5359023,0
+VGSH.US,D,20210301,000000,60.7405,60.7505,60.7205,60.7505,1887637.1026387,0
+VGSH.US,D,20210302,000000,60.7435,60.7604,60.7405,60.7505,1256756.2548199,0
+VGSH.US,D,20210303,000000,60.7305,60.7405,60.7106,60.7106,908770.39833838,0
+VGSH.US,D,20210304,000000,60.7205,60.7305,60.7017,60.7106,1427221.112396,0
+VGSH.US,D,20210305,000000,60.6908,60.7205,60.6908,60.7106,2531188.6017303,0
+VGSH.US,D,20210308,000000,60.6908,60.7007,60.6809,60.6809,2237811.5810707,0
+VGSH.US,D,20210309,000000,60.6908,60.7007,60.6809,60.6908,1511626.0125533,0
+VGSH.US,D,20210310,000000,60.6809,60.7106,60.6809,60.6908,929019.68164563,0
+VGSH.US,D,20210311,000000,60.7205,60.7305,60.7106,60.7205,1270951.0889968,0
+VGSH.US,D,20210312,000000,60.7007,60.7106,60.6908,60.7106,1371037.757379,0
+VGSH.US,D,20210315,000000,60.7007,60.7106,60.6908,60.7106,893246.68606841,0
+VGSH.US,D,20210316,000000,60.7106,60.7405,60.7106,60.7106,879169.63881351,0
+VGSH.US,D,20210317,000000,60.7007,60.7505,60.7007,60.7305,798943.65756882,0
+VGSH.US,D,20210318,000000,60.7106,60.7205,60.6908,60.7205,916498.0257952,0
+VGSH.US,D,20210319,000000,60.7106,60.7405,60.7007,60.7205,832271.31610949,0
+VGSH.US,D,20210322,000000,60.7205,60.7305,60.7205,60.7205,760187.73336284,0
+VGSH.US,D,20210323,000000,60.7405,60.7505,60.7305,60.7405,2281891.0714558,0
+VGSH.US,D,20210324,000000,60.7405,60.7405,60.7305,60.7405,998069.99947211,0
+VGSH.US,D,20210325,000000,60.7305,60.7505,60.7305,60.7405,839763.36972252,0
+VGSH.US,D,20210326,000000,60.7405,60.7505,60.7405,60.7505,785006.54520403,0
+VGSH.US,D,20210329,000000,60.7405,60.7505,60.7305,60.7305,1069278.7374741,0
+VGSH.US,D,20210330,000000,60.7305,60.7305,60.7106,60.7205,1386927.9178504,0
+VGSH.US,D,20210331,000000,60.7205,60.7305,60.7106,60.7106,621524.33797198,0
+VGSH.US,D,20210401,000000,60.7175,60.7205,60.7106,60.7205,648159.28320713,0
+VGSH.US,D,20210405,000000,60.6809,60.7007,60.6809,60.6908,1612896.5905095,0
+VGSH.US,D,20210406,000000,60.7056,60.7205,60.7007,60.7205,1138024.0173746,0
+VGSH.US,D,20210407,000000,60.7215,60.7405,60.7205,60.7205,1059842.6962869,0
+VGSH.US,D,20210408,000000,60.7305,60.7405,60.7305,60.7405,786223.67673026,0
+VGSH.US,D,20210409,000000,60.7155,60.7405,60.7106,60.7255,761933.39594883,0
+VGSH.US,D,20210412,000000,60.7106,60.7205,60.7007,60.7106,1236360.9962676,0
+VGSH.US,D,20210413,000000,60.7106,60.7305,60.7106,60.7205,1340798.7336791,0
+VGSH.US,D,20210414,000000,60.7205,60.7305,60.7106,60.7305,936680.8651978,0
+VGSH.US,D,20210415,000000,60.7405,60.7505,60.7305,60.7405,2183941.6820066,0
+VGSH.US,D,20210416,000000,60.7205,60.7305,60.7106,60.7305,6241135.3612936,0
+VGSH.US,D,20210419,000000,60.7205,60.7405,60.7106,60.7405,11356149.224679,0
+VGSH.US,D,20210420,000000,60.7205,60.8487,60.7205,60.8487,8406298.586428,0
+VGSH.US,D,20210421,000000,60.7405,60.7604,60.7405,60.7554,15404276.331157,0
+VGSH.US,D,20210422,000000,60.7505,60.7604,60.7405,60.7505,5324803.4452602,0
+VGSH.US,D,20210423,000000,60.7405,60.7505,60.7305,60.7405,4417042.7929274,0
+VGSH.US,D,20210426,000000,60.7305,60.7405,60.7205,60.7205,4090599.8624423,0
+VGSH.US,D,20210427,000000,60.7205,60.7305,60.7106,60.7205,1686585.900952,0
+VGSH.US,D,20210428,000000,60.7205,60.7405,60.7106,60.7405,1351711.6416561,0
+VGSH.US,D,20210429,000000,60.7205,60.7505,60.7205,60.7505,1334003.3343392,0
+VGSH.US,D,20210430,000000,60.7305,60.7505,60.7305,60.7505,1005403.99713,0
+VGSH.US,D,20210503,000000,60.7385,60.7485,60.7285,60.7385,1089823.9981748,0
+VGSH.US,D,20210504,000000,60.7485,60.7584,60.7485,60.7584,1694913.5370023,0
+VGSH.US,D,20210505,000000,60.7485,60.7584,60.7385,60.7485,1065227.6727416,0
+VGSH.US,D,20210506,000000,60.7485,60.7584,60.7485,60.7584,1435650.427755,0
+VGSH.US,D,20210507,000000,60.7881,60.7881,60.7683,60.7782,1028645.2695986,0
+VGSH.US,D,20210510,000000,60.7584,60.7683,60.7584,60.7683,889975.83385279,0
+VGSH.US,D,20210511,000000,60.7584,60.7683,60.7485,60.7683,2347865.8418772,0
+VGSH.US,D,20210512,000000,60.7285,60.7485,60.7285,60.7385,1620982.6123612,0
+VGSH.US,D,20210513,000000,60.7385,60.7584,60.7385,60.7584,1068152.2112724,0
+VGSH.US,D,20210514,000000,60.7584,60.7683,60.7584,60.7584,549943.11141356,0
+VGSH.US,D,20210517,000000,60.7584,60.7584,60.7485,60.7584,1741746.4225275,0
+VGSH.US,D,20210518,000000,60.7485,60.7683,60.7485,60.7634,822513.1226573,0
+VGSH.US,D,20210519,000000,60.7683,60.7782,60.7385,60.7584,1068462.2828275,0
+VGSH.US,D,20210520,000000,60.7584,60.7683,60.7485,60.7683,821717.80925307,0
+VGSH.US,D,20210521,000000,60.7584,60.7683,60.7485,60.7683,3049925.2259233,0
+VGSH.US,D,20210524,000000,60.7584,60.7683,60.7584,60.7683,1750488.8296191,0
+VGSH.US,D,20210525,000000,60.7584,60.7782,60.7584,60.7782,939659.76692327,0
+VGSH.US,D,20210526,000000,60.7831,60.7971,60.7782,60.7881,1940638.1973129,0
+VGSH.US,D,20210527,000000,60.7782,60.7881,60.7683,60.7881,609439.60113095,0
+VGSH.US,D,20210528,000000,60.7831,60.7971,60.7782,60.7971,840826.47219704,0
+VGSH.US,D,20210601,000000,60.7584,60.7683,60.7584,60.7683,1633261.6472869,0
+VGSH.US,D,20210602,000000,60.7683,60.7683,60.7584,60.7683,768042.208274,0
+VGSH.US,D,20210603,000000,60.7584,60.7584,60.7385,60.7385,711189.38058131,0
+VGSH.US,D,20210604,000000,60.7584,60.7683,60.7584,60.7683,566813.82284157,0
+VGSH.US,D,20210607,000000,60.7485,60.7584,60.7485,60.7584,836713.99718908,0
+VGSH.US,D,20210608,000000,60.7584,60.7683,60.7584,60.7584,4234024.0642744,0
+VGSH.US,D,20210609,000000,60.7782,60.7782,60.7683,60.7683,604568.05484857,0
+VGSH.US,D,20210610,000000,60.7584,60.7782,60.7584,60.7683,694784.78321173,0
+VGSH.US,D,20210611,000000,60.7782,60.7782,60.7584,60.7683,667330.36315246,0
+VGSH.US,D,20210614,000000,60.7584,60.7683,60.7485,60.7485,683901.07028369,0
+VGSH.US,D,20210615,000000,60.7584,60.7584,60.7385,60.7485,1524996.3382768,0
+VGSH.US,D,20210616,000000,60.7584,60.7584,60.6789,60.6888,1679228.7485999,0
+VGSH.US,D,20210617,000000,60.6987,60.6987,60.6789,60.6789,696129.76891812,0
+VGSH.US,D,20210618,000000,60.6392,60.6491,60.5894,60.6392,1194997.6521667,0
+VGSH.US,D,20210621,000000,60.6292,60.6491,60.6093,60.6491,729361.7885051,0
+VGSH.US,D,20210622,000000,60.6591,60.6691,60.6491,60.6591,988857.45141877,0
+VGSH.US,D,20210623,000000,60.6591,60.6691,60.6392,60.6491,929863.31788962,0
+VGSH.US,D,20210624,000000,60.6491,60.6591,60.6392,60.6491,632373.82222186,0
+VGSH.US,D,20210625,000000,60.6491,60.6591,60.6392,60.6392,878552.51588086,0
+VGSH.US,D,20210628,000000,60.6491,60.6591,60.6491,60.6591,875048.10327309,0
+VGSH.US,D,20210629,000000,60.6491,60.6591,60.6491,60.6591,1226156.8232735,0
+VGSH.US,D,20210630,000000,60.6591,60.6691,60.6591,60.6591,773005.36660674,0
+VGSH.US,D,20210701,000000,60.6691,60.6691,60.6491,60.6491,578325.73268637,0
+VGSH.US,D,20210702,000000,60.6691,60.6888,60.6691,60.6888,584948.98190973,0
+VGSH.US,D,20210706,000000,60.6789,60.7185,60.6691,60.7086,648508.6170695,0
+VGSH.US,D,20210707,000000,60.6987,60.7185,60.6987,60.7185,882324.7175589,0
+VGSH.US,D,20210708,000000,60.7285,60.7584,60.7285,60.7584,837036.14945409,0
+VGSH.US,D,20210709,000000,60.7285,60.7385,60.7136,60.7285,430955.16560792,0
+VGSH.US,D,20210712,000000,60.7185,60.7285,60.6987,60.7086,1348887.7757081,0
+VGSH.US,D,20210713,000000,60.6789,60.6888,60.6691,60.6789,7217338.2690527,0
+VGSH.US,D,20210714,000000,60.6987,60.7185,60.6987,60.7086,9926619.6899591,0
+VGSH.US,D,20210715,000000,60.7086,60.7185,60.6987,60.7185,847153.74402691,0
+VGSH.US,D,20210716,000000,60.6839,60.7185,60.6789,60.7086,1032677.2065402,0
+VGSH.US,D,20210719,000000,60.7485,60.7683,60.7285,60.7285,1688896.3367276,0
+VGSH.US,D,20210720,000000,60.7634,60.7683,60.7485,60.7485,1302269.3227844,0
+VGSH.US,D,20210721,000000,60.7485,60.7584,60.7385,60.7485,1878183.9471124,0
+VGSH.US,D,20210722,000000,60.7385,60.7584,60.7385,60.7485,661116.85134116,0
+VGSH.US,D,20210723,000000,60.7485,60.7584,60.7385,60.7385,769376.11999628,0
+VGSH.US,D,20210726,000000,60.7485,60.7584,60.7385,60.7584,871695.70626538,0
+VGSH.US,D,20210727,000000,60.7634,60.7683,60.7485,60.7485,760210.88805688,0
+VGSH.US,D,20210728,000000,60.7683,60.7782,60.7385,60.7584,1014458.4892285,0
+VGSH.US,D,20210729,000000,60.7584,60.7683,60.7485,60.7683,757752.46358455,0
+VGSH.US,D,20210730,000000,60.7634,60.7782,60.7584,60.7732,668986.42713974,0
+VGSH.US,D,20210802,000000,60.7861,60.8051,60.7861,60.7911,1298208.1907936,0
+VGSH.US,D,20210803,000000,60.7861,60.8051,60.7861,60.8051,733826.61755293,0
+VGSH.US,D,20210804,000000,60.8051,60.8249,60.7663,60.7861,1108219.8992325,0
+VGSH.US,D,20210805,000000,60.7614,60.7663,60.7465,60.7663,1231085.7529281,0
+VGSH.US,D,20210806,000000,60.7465,60.7465,60.7365,60.7465,889774.48868716,0
+VGSH.US,D,20210809,000000,60.7465,60.7564,60.7165,60.7165,1003521.4198315,0
+VGSH.US,D,20210810,000000,60.7265,60.7265,60.6967,60.7165,986414.12783387,0
+VGSH.US,D,20210811,000000,60.7165,60.7365,60.7066,60.7165,536095.59764747,0
+VGSH.US,D,20210812,000000,60.7165,60.7265,60.7165,60.7165,1042997.1530045,0
+VGSH.US,D,20210813,000000,60.7165,60.7365,60.7066,60.7265,585273.14762639,0
+VGSH.US,D,20210816,000000,60.7465,60.7663,60.7465,60.7564,944216.20802144,0
+VGSH.US,D,20210817,000000,60.7265,60.7465,60.7265,60.7265,646092.47508196,0
+VGSH.US,D,20210818,000000,60.7365,60.7465,60.7165,60.7265,832669.97953743,0
+VGSH.US,D,20210819,000000,60.7495,60.7515,60.7265,60.7365,689003.15678071,0
+VGSH.US,D,20210820,000000,60.7365,60.7465,60.7265,60.7265,1751841.8691322,0
+VGSH.US,D,20210823,000000,60.7315,60.7365,60.7165,60.7365,993856.85188133,0
+VGSH.US,D,20210824,000000,60.7165,60.7265,60.7066,60.7165,1241047.3049977,0
+VGSH.US,D,20210825,000000,60.7165,60.7265,60.7066,60.7165,750438.60044309,0
+VGSH.US,D,20210826,000000,60.7215,60.7365,60.7165,60.7365,704222.83785056,0
+VGSH.US,D,20210827,000000,60.7165,60.7564,60.7165,60.7465,958403.99511746,0
+VGSH.US,D,20210830,000000,60.7564,60.7762,60.7564,60.7663,1058545.0266945,0
+VGSH.US,D,20210831,000000,60.7712,60.7762,60.7663,60.7663,839114.03156337,0
+VGSH.US,D,20210901,000000,60.7564,60.7564,60.7465,60.7465,715257.55965284,0
+VGSH.US,D,20210902,000000,60.7465,60.7564,60.7365,60.7465,497753.43775683,0
+VGSH.US,D,20210903,000000,60.7465,60.7564,60.7465,60.7564,486349.24757563,0
+VGSH.US,D,20210907,000000,60.7465,60.7465,60.7265,60.7265,833020.32012563,0
+VGSH.US,D,20210908,000000,60.7365,60.7465,60.7365,60.7365,461043.18043361,0
+VGSH.US,D,20210909,000000,60.7365,60.7663,60.7365,60.7564,838841.20886395,0
+VGSH.US,D,20210910,000000,60.7465,60.7465,60.7365,60.7465,617579.98617731,0
+VGSH.US,D,20210913,000000,60.7465,60.7564,60.7365,60.7564,607058.69454739,0
+VGSH.US,D,20210914,000000,60.7465,60.7663,60.7465,60.7663,1497269.0955182,0
+VGSH.US,D,20210915,000000,60.7465,60.7564,60.7465,60.7465,940722.86939779,0
+VGSH.US,D,20210916,000000,60.7465,60.7465,60.7365,60.7465,447387.95130069,0
+VGSH.US,D,20210917,000000,60.7265,60.7265,60.7165,60.7165,553065.97493245,0
+VGSH.US,D,20210920,000000,60.7465,60.7465,60.7265,60.7365,954568.36971224,0
+VGSH.US,D,20210921,000000,60.7465,60.7564,60.7465,60.7564,892179.55669059,0
+VGSH.US,D,20210922,000000,60.7365,60.7465,60.7066,60.7066,1094789.1699593,0
+VGSH.US,D,20210923,000000,60.7066,60.7066,60.6868,60.6967,4454614.8075596,0
+VGSH.US,D,20210924,000000,60.6868,60.6868,60.6671,60.6671,987615.15174685,0
+VGSH.US,D,20210927,000000,60.6671,60.6721,60.6471,60.6571,1529337.3400477,0
+VGSH.US,D,20210928,000000,60.6571,60.6769,60.6471,60.6769,1051607.6790127,0
+VGSH.US,D,20210929,000000,60.6671,60.6868,60.6671,60.6671,653046.93710277,0
+VGSH.US,D,20210930,000000,60.6671,60.6868,60.6671,60.6769,606095.25792985,0
+VGSH.US,D,20211001,000000,60.6868,60.7066,60.6868,60.6967,1656078.0814559,0
+VGSH.US,D,20211004,000000,60.6868,60.6967,60.6769,60.6967,1683261.6922675,0
+VGSH.US,D,20211005,000000,60.6769,60.6868,60.6671,60.6769,657545.99482874,0
+VGSH.US,D,20211006,000000,60.6571,60.6769,60.6571,60.6671,1060968.2157628,0
+VGSH.US,D,20211007,000000,60.6571,60.6671,60.6372,60.6471,2301571.5546702,0
+VGSH.US,D,20211008,000000,60.6571,60.6571,60.6272,60.6272,1064053.830426,0
+VGSH.US,D,20211011,000000,60.6272,60.6272,60.6073,60.6073,1324688.1002513,0
+VGSH.US,D,20211012,000000,60.5973,60.6173,60.5874,60.5973,1264050.9901707,0
+VGSH.US,D,20211013,000000,60.5825,60.5973,60.5677,60.5874,900589.74425889,0
+VGSH.US,D,20211014,000000,60.5973,60.6073,60.5677,60.5874,2230621.545206,0
+VGSH.US,D,20211015,000000,60.5577,60.5775,60.5379,60.5379,981756.00742705,0
+VGSH.US,D,20211018,000000,60.508,60.5379,60.498,60.518,1523547.6598101,0
+VGSH.US,D,20211019,000000,60.5279,60.5379,60.5279,60.5279,1166630.1317814,0
+VGSH.US,D,20211020,000000,60.5478,60.5577,60.5478,60.5577,720033.46698155,0
+VGSH.US,D,20211021,000000,60.508,60.518,60.4791,60.4891,2320275.5138312,0
+VGSH.US,D,20211022,000000,60.4693,60.4693,60.4295,60.4595,1650498.8069163,0
+VGSH.US,D,20211025,000000,60.4791,60.503,60.4743,60.4891,1778478.8278189,0
+VGSH.US,D,20211026,000000,60.4791,60.4891,60.4693,60.4791,532310.30853364,0
+VGSH.US,D,20211027,000000,60.4891,60.503,60.4395,60.4891,679359.73007293,0
+VGSH.US,D,20211028,000000,60.4395,60.508,60.4395,60.4693,1003200.2742923,0
+VGSH.US,D,20211029,000000,60.4295,60.508,60.4196,60.4791,2013513.0665604,0
+VGSH.US,D,20211101,000000,60.4445,60.4743,60.4345,60.4545,1216642.2574719,0
+VGSH.US,D,20211102,000000,60.4891,60.5329,60.4841,60.523,3656413.1069261,0
+VGSH.US,D,20211103,000000,60.503,60.513,60.4445,60.503,1060972.2426661,0
+VGSH.US,D,20211104,000000,60.5329,60.5726,60.5329,60.5429,998313.62712251,0
+VGSH.US,D,20211105,000000,60.5528,60.5924,60.5429,60.5924,1591882.1955728,0
+VGSH.US,D,20211108,000000,60.5627,60.5627,60.513,60.523,1238308.0040193,0
+VGSH.US,D,20211109,000000,60.5528,60.5726,60.5528,60.5528,2449523.0025515,0
+VGSH.US,D,20211110,000000,60.4841,60.4841,60.4345,60.4345,5590149.1919611,0
+VGSH.US,D,20211111,000000,60.4047,60.4295,60.3848,60.3948,821646.33171927,0
+VGSH.US,D,20211112,000000,60.4445,60.4545,60.4246,60.4345,1567940.241928,0
+VGSH.US,D,20211115,000000,60.4445,60.4445,60.4146,60.4146,1220845.3378042,0
+VGSH.US,D,20211116,000000,60.4146,60.4445,60.4146,60.4246,807080.01571188,0
+VGSH.US,D,20211117,000000,60.4246,60.4645,60.4246,60.4545,1152027.5736442,0
+VGSH.US,D,20211118,000000,60.4395,60.4645,60.4345,60.4445,693181.06896749,0
+VGSH.US,D,20211119,000000,60.494,60.513,60.4345,60.4445,770003.31018723,0
+VGSH.US,D,20211122,000000,60.3898,60.4047,60.3552,60.3649,903346.15957634,0
+VGSH.US,D,20211123,000000,60.3649,60.3948,60.3649,60.3749,2197925.1037596,0
+VGSH.US,D,20211124,000000,60.3649,60.3649,60.3353,60.3649,1174794.6782475,0
+VGSH.US,D,20211126,000000,60.4743,60.513,60.4743,60.4841,854302.50413255,0
+VGSH.US,D,20211129,000000,60.4645,60.494,60.4445,60.4841,1138508.2524979,0
+VGSH.US,D,20211130,000000,60.5329,60.5677,60.4345,60.4445,1908025.3141102,0
+VGSH.US,D,20211201,000000,60.3948,60.4595,60.3848,60.4595,1729841.8896098,0
+VGSH.US,D,20211202,000000,60.3997,60.4096,60.36,60.3699,2806912.6849937,0
+VGSH.US,D,20211203,000000,60.3403,60.4295,60.3403,60.3997,3884195.8995273,0
+VGSH.US,D,20211206,000000,60.3799,60.3997,60.36,60.36,1693146.7331741,0
+VGSH.US,D,20211207,000000,60.3263,60.3303,60.3003,60.3003,1104360.1124074,0
+VGSH.US,D,20211208,000000,60.2806,60.3203,60.2706,60.3203,10349862.328997,0
+VGSH.US,D,20211209,000000,60.3003,60.3303,60.3003,60.3003,910394.24709918,0
+VGSH.US,D,20211210,000000,60.3203,60.36,60.3103,60.3303,1963829.13349,0
+VGSH.US,D,20211213,000000,60.3203,60.3699,60.3203,60.36,936903.35160582,0
+VGSH.US,D,20211214,000000,60.3203,60.3403,60.3203,60.3303,959673.47638674,0
+VGSH.US,D,20211215,000000,60.3103,60.3303,60.2616,60.3303,4054288.268547,0
+VGSH.US,D,20211216,000000,60.3503,60.3799,60.3503,60.3699,1405147.6418882,0
+VGSH.US,D,20211217,000000,60.3898,60.3997,60.3503,60.36,1109248.7730288,0
+VGSH.US,D,20211220,000000,60.4027,60.4196,60.3799,60.3799,3249641.5091616,0
+VGSH.US,D,20211221,000000,60.3503,60.36,60.3303,60.3303,1083793.7104643,0
+VGSH.US,D,20211222,000000,60.3503,60.3503,60.3303,60.3503,2915611.8928356,0
+VGSH.US,D,20211223,000000,60.3343,60.3343,60.3143,60.3343,2419681.6355536,0
+VGSH.US,D,20211227,000000,60.3043,60.3043,60.2845,60.3043,3940890.671265,0
+VGSH.US,D,20211228,000000,60.3043,60.3143,60.2944,60.2944,1642987.6255127,0
+VGSH.US,D,20211229,000000,60.3043,60.3143,60.2944,60.2944,2036326.4805519,0
+VGSH.US,D,20211230,000000,60.3143,60.3343,60.3043,60.3343,1446938.844466,0
+VGSH.US,D,20211231,000000,60.3443,60.3542,60.3243,60.3343,1456803.7508559,0
+VGSH.US,D,20220103,000000,60.2646,60.2746,60.2369,60.2547,1277926.6922599,0
+VGSH.US,D,20220104,000000,60.2547,60.2944,60.2547,60.2944,1696357.1818399,0
+VGSH.US,D,20220105,000000,60.2646,60.2746,60.2051,60.2251,1112662.5803121,0
+VGSH.US,D,20220106,000000,60.1852,60.1852,60.1455,60.1554,927209.58860664,0
+VGSH.US,D,20220107,000000,60.1355,60.1752,60.1255,60.1653,2220693.2150888,0
+VGSH.US,D,20220110,000000,60.1355,60.1455,60.1057,60.1156,1958409.928357,0
+VGSH.US,D,20220111,000000,60.076,60.1355,60.076,60.1355,2566705.8889472,0
+VGSH.US,D,20220112,000000,60.1355,60.1455,60.1156,60.1156,2149515.6855875,0
+VGSH.US,D,20220113,000000,60.1255,60.1554,60.1255,60.1554,824335.29640624,0
+VGSH.US,D,20220114,000000,60.1156,60.1205,60.066,60.076,954838.17223418,0
+VGSH.US,D,20220118,000000,60.0173,60.0273,59.9776,59.9876,1617651.3565958,0
+VGSH.US,D,20220119,000000,59.9974,60.0362,59.9974,60.0073,2120331.7105555,0
+VGSH.US,D,20220120,000000,59.9974,60.0073,59.9876,59.9876,1469669.7069396,0
+VGSH.US,D,20220121,000000,60.0461,60.066,60.0273,60.056,1838369.954061,0
+VGSH.US,D,20220124,000000,60.076,60.1156,60.056,60.076,3903880.4096451,0
+VGSH.US,D,20220125,000000,60.071,60.0959,60.0362,60.0362,3133917.3684909,0
+VGSH.US,D,20220126,000000,60.056,60.076,59.918,59.9379,7525178.9196855,0
+VGSH.US,D,20220127,000000,59.8882,59.918,59.8684,59.8783,3102548.7984119,0
+VGSH.US,D,20220128,000000,59.8783,59.918,59.8783,59.918,9255392.2911259,0
+VGSH.US,D,20220131,000000,59.8882,59.928,59.8783,59.8981,9191257.8155181,0
+VGSH.US,D,20220201,000000,59.915,59.915,59.8604,59.8852,6993521.9762143,0
+VGSH.US,D,20220202,000000,59.919,59.9448,59.909,59.915,2469050.4634399,0
+VGSH.US,D,20220203,000000,59.8852,59.8852,59.8554,59.8654,1129014.8279386,0
+VGSH.US,D,20220204,000000,59.7759,59.7759,59.7263,59.7263,2246278.1452854,0
+VGSH.US,D,20220207,000000,59.766,59.7759,59.7362,59.7462,1905003.123174,0
+VGSH.US,D,20220208,000000,59.7263,59.7362,59.6467,59.6467,1960709.2901485,0
+VGSH.US,D,20220209,000000,59.7163,59.7352,59.6766,59.6766,1844439.5040789,0
+VGSH.US,D,20220210,000000,59.5674,59.5872,59.3896,59.3896,3156372.3880876,0
+VGSH.US,D,20220211,000000,59.489,59.5773,59.4292,59.5474,6199050.194774,0
+VGSH.US,D,20220214,000000,59.4491,59.479,59.4093,59.469,17678167.959184,0
+VGSH.US,D,20220215,000000,59.4392,59.479,59.4392,59.4591,1672928.6583674,0
+VGSH.US,D,20220216,000000,59.489,59.5474,59.479,59.5284,1471591.5465456,0
+VGSH.US,D,20220217,000000,59.5474,59.5773,59.5374,59.5773,1810443.3795884,0
+VGSH.US,D,20220218,000000,59.5922,59.6171,59.5674,59.5872,1611188.1767791,0
+VGSH.US,D,20220222,000000,59.5424,59.5624,59.5089,59.5374,1990872.8094113,0
+VGSH.US,D,20220223,000000,59.499,59.5284,59.479,59.489,2069302.7917786,0
+VGSH.US,D,20220224,000000,59.6071,59.627,59.5187,59.5187,3750736.2699422,0
+VGSH.US,D,20220225,000000,59.5089,59.5374,59.479,59.5187,2881037.9077198,0
+VGSH.US,D,20220228,000000,59.6467,59.6966,59.637,59.6567,2991318.6818379,0
+VGSH.US,D,20220301,000000,59.7739,59.8734,59.7542,59.7739,10489363.320278,0
+VGSH.US,D,20220302,000000,59.6846,59.7014,59.5654,59.5754,4531787.3893674,0
+VGSH.US,D,20220303,000000,59.5754,59.6051,59.5454,59.5654,3566921.221159,0
+VGSH.US,D,20220304,000000,59.635,59.6946,59.629,59.6547,1919077.1502515,0
+VGSH.US,D,20220307,000000,59.5852,59.6251,59.5754,59.5852,3159292.8997151,0
+VGSH.US,D,20220308,000000,59.5264,59.5504,59.477,59.497,3451199.09394,0
+VGSH.US,D,20220309,000000,59.4372,59.467,59.4372,59.4471,2393439.3133915,0
+VGSH.US,D,20220310,000000,59.4074,59.4172,59.3777,59.4172,2522299.2126678,0
+VGSH.US,D,20220311,000000,59.3777,59.3976,59.3578,59.3777,1393696.135593,0
+VGSH.US,D,20220314,000000,59.2882,59.3179,59.2385,59.2385,3332324.9081528,0
+VGSH.US,D,20220315,000000,59.3179,59.3279,59.2485,59.2485,4419059.2647612,0
+VGSH.US,D,20220316,000000,59.2385,59.2584,59.0996,59.179,3310420.5675842,0
+VGSH.US,D,20220317,000000,59.1592,59.1989,59.1592,59.1691,5259142.7732971,0
+VGSH.US,D,20220318,000000,59.1592,59.1691,59.1392,59.1392,2554225.5088557,0
+VGSH.US,D,20220321,000000,59.0796,59.0896,58.9404,58.9404,5265972.4013152,0
+VGSH.US,D,20220322,000000,58.891,58.9354,58.881,58.9109,2454055.2822298,0
+VGSH.US,D,20220323,000000,58.9404,58.9804,58.9109,58.9804,3028275.5869891,0
+VGSH.US,D,20220324,000000,58.9404,58.9604,58.9159,58.9404,1561541.4925642,0
+VGSH.US,D,20220325,000000,58.881,58.881,58.7469,58.8015,2800130.3730895,0
+VGSH.US,D,20220328,000000,58.7618,58.7788,58.7319,58.7419,1846858.666244,0
+VGSH.US,D,20220329,000000,58.7618,58.7965,58.7221,58.7519,4511878.37939,0
+VGSH.US,D,20220330,000000,58.7519,58.8213,58.7419,58.8213,2023047.7668789,0
+VGSH.US,D,20220331,000000,58.8114,58.8512,58.8015,58.8114,3010852.1830814,0
+VGSH.US,D,20220401,000000,58.6962,58.7261,58.6664,58.6862,2366880.8793193,0
+VGSH.US,D,20220404,000000,58.6962,58.7161,58.6664,58.7061,3141898.6908565,0
+VGSH.US,D,20220405,000000,58.6862,58.6862,58.5969,58.6168,3527394.1449688,0
+VGSH.US,D,20220406,000000,58.577,58.6912,58.577,58.6465,2361411.337895,0
+VGSH.US,D,20220407,000000,58.6862,58.7339,58.6664,58.6962,1859686.3667461,0
+VGSH.US,D,20220408,000000,58.6268,58.6664,58.6168,58.6168,1458367.1960671,0
+VGSH.US,D,20220411,000000,58.6068,58.6565,58.5969,58.6366,2240105.9092329,0
+VGSH.US,D,20220412,000000,58.7261,58.8054,58.7161,58.7857,3682374.5525821,0
+VGSH.US,D,20220413,000000,58.8253,58.8999,58.8054,58.8154,2037387.5695748,0
+VGSH.US,D,20220414,000000,58.7758,58.7758,58.6962,58.7261,3705432.60095,0
+VGSH.US,D,20220418,000000,58.7161,58.7359,58.6962,58.7261,1993550.7001143,0
+VGSH.US,D,20220419,000000,58.6415,58.6664,58.5671,58.577,2343041.6117089,0
+VGSH.US,D,20220420,000000,58.5819,58.6268,58.577,58.6068,2018983.6147106,0
+VGSH.US,D,20220421,000000,58.5572,58.5572,58.4579,58.5274,2242884.4725186,0
+VGSH.US,D,20220422,000000,58.4281,58.5333,58.4181,58.5175,2253230.5938544,0
+VGSH.US,D,20220425,000000,58.6068,58.6912,58.577,58.5869,2106143.9234596,0
+VGSH.US,D,20220426,000000,58.6862,58.7161,58.6565,58.6962,7666157.784481,0
+VGSH.US,D,20220427,000000,58.7359,58.7459,58.6465,58.6565,3001994.0025195,0
+VGSH.US,D,20220428,000000,58.6268,58.6366,58.5701,58.6068,2959354.1300685,0
+VGSH.US,D,20220429,000000,58.5175,58.5671,58.4975,58.5274,2478748.2533424,0
+VGSH.US,D,20220502,000000,58.5362,58.5364,58.4965,58.4965,4191549.2948593,0
+VGSH.US,D,20220503,000000,58.5264,58.5462,58.4667,58.4766,3982647.6451647,0
+VGSH.US,D,20220504,000000,58.4271,58.6455,58.3923,58.6158,7763152.7978451,0
+VGSH.US,D,20220505,000000,58.5661,58.5859,58.5065,58.5562,1884324.9746641,0
+VGSH.US,D,20220506,000000,58.5462,58.6158,58.5264,58.5264,2537167.5464237,0
+VGSH.US,D,20220509,000000,58.6308,58.7051,58.6158,58.6853,2686313.9778631,0
+VGSH.US,D,20220510,000000,58.6952,58.7251,58.6455,58.6654,8885997.403183,0
+VGSH.US,D,20220511,000000,58.6058,58.6804,58.5711,58.6555,3534406.9970876,0
+VGSH.US,D,20220512,000000,58.7151,58.7847,58.7051,58.7449,4005494.2811086,0
+VGSH.US,D,20220513,000000,58.7051,58.7251,58.6704,58.7251,2480996.2721167,0
+VGSH.US,D,20220516,000000,58.7349,58.7846,58.7349,58.7549,2632501.4621714,0
+VGSH.US,D,20220517,000000,58.6555,58.6952,58.6158,58.6258,2224128.1636145,0
+VGSH.US,D,20220518,000000,58.5959,58.6952,58.5959,58.6555,2711602.930666,0
+VGSH.US,D,20220519,000000,58.7648,58.7748,58.7251,58.7549,2066755.7754334,0
+VGSH.US,D,20220520,000000,58.7251,58.8242,58.7251,58.7945,1457015.1632798,0
+VGSH.US,D,20220523,000000,58.7648,58.7847,58.7349,58.7349,2400587.0667714,0
+VGSH.US,D,20220524,000000,58.7847,58.9139,58.7847,58.9039,3502281.3691858,0
+VGSH.US,D,20220525,000000,58.9534,58.9534,58.889,58.9335,1644285.2951051,0
+VGSH.US,D,20220526,000000,58.9834,58.9885,58.9139,58.9335,3744776.4530396,0
+VGSH.US,D,20220527,000000,58.9634,58.9932,58.9335,58.9734,2778402.2095408,0
+VGSH.US,D,20220531,000000,58.8939,58.8939,58.8442,58.8542,4025468.7282647,0
+VGSH.US,D,20220601,000000,58.8442,58.8542,58.7348,58.7448,2909009.698425,0
+VGSH.US,D,20220602,000000,58.7747,58.7945,58.7468,58.7747,2517187.9100702,0
+VGSH.US,D,20220603,000000,58.7348,58.7647,58.7348,58.7548,1238069.6068766,0
+VGSH.US,D,20220606,000000,58.715,58.7159,58.6653,58.6753,1269860.666227,0
+VGSH.US,D,20220607,000000,58.6951,58.7339,58.6852,58.6951,1736002.1041829,0
+VGSH.US,D,20220608,000000,58.6653,58.6753,58.6355,58.6355,1174480.4458525,0
+VGSH.US,D,20220609,000000,58.6156,58.6355,58.5857,58.6056,3602347.5517023,0
+VGSH.US,D,20220610,000000,58.4665,58.4863,58.3571,58.3571,3111724.9859543,0
+VGSH.US,D,20220613,000000,58.1882,58.1982,57.9694,58.049,5447603.253109,0
+VGSH.US,D,20220614,000000,58.049,58.0753,57.9099,57.9398,3136490.8248159,0
+VGSH.US,D,20220615,000000,58.0589,58.1982,57.9595,58.1484,3084098.9577972,0
+VGSH.US,D,20220616,000000,58.0987,58.2726,58.0886,58.2677,2624587.3641806,0
+VGSH.US,D,20220617,000000,58.2776,58.2776,58.1732,58.218,6188564.3145023,0
+VGSH.US,D,20220621,000000,58.1882,58.218,58.1682,58.1882,10339625.550593,0
+VGSH.US,D,20220622,000000,58.3422,58.377,58.3175,58.367,1620490.8997072,0
+VGSH.US,D,20220623,000000,58.4863,58.5709,58.4168,58.4368,2315559.1524174,0
+VGSH.US,D,20220624,000000,58.387,58.4763,58.377,58.4068,2675345.4121998,0
+VGSH.US,D,20220627,000000,58.3571,58.397,58.2975,58.3274,3345702.1525421,0
+VGSH.US,D,20220628,000000,58.3274,58.3471,58.3075,58.3274,2051629.9788998,0
+VGSH.US,D,20220629,000000,58.3373,58.4168,58.3225,58.4168,2046930.7371837,0
+VGSH.US,D,20220630,000000,58.5163,58.5759,58.4863,58.5063,2359164.2120828,0
+VGSH.US,D,20220701,000000,58.6843,58.7839,58.6545,58.6644,3519552.1759556,0
+VGSH.US,D,20220705,000000,58.7142,58.734,58.6744,58.6843,4888955.9815891,0
+VGSH.US,D,20220706,000000,58.6943,58.7092,58.5153,58.5252,4995738.2928348,0
+VGSH.US,D,20220707,000000,58.5252,58.5252,58.4456,58.4853,2878036.047793,0
+VGSH.US,D,20220708,000000,58.4157,58.4257,58.3809,58.3959,2626329.7877268,0
+VGSH.US,D,20220711,000000,58.4655,58.5053,58.4357,58.4456,6233949.3000083,0
+VGSH.US,D,20220712,000000,58.5053,58.535,58.4556,58.4853,3703474.2001329,0
+VGSH.US,D,20220713,000000,58.3362,58.4704,58.3263,58.3859,7961012.3798053,0
+VGSH.US,D,20220714,000000,58.2963,58.4257,58.2598,58.3859,2709298.7057052,0
+VGSH.US,D,20220715,000000,58.366,58.4655,58.366,58.4257,5743794.476955,0
+VGSH.US,D,20220718,000000,58.3759,58.3959,58.356,58.3859,2602287.2068838,0
+VGSH.US,D,20220719,000000,58.3859,58.4057,58.3063,58.3163,1826720.4720273,0
+VGSH.US,D,20220720,000000,58.3859,58.3859,58.3063,58.3163,2198068.6777871,0
+VGSH.US,D,20220721,000000,58.4057,58.4953,58.3859,58.4753,2000565.2793407,0
+VGSH.US,D,20220722,000000,58.5948,58.6843,58.5885,58.6147,6352953.9434085,0
+VGSH.US,D,20220725,000000,58.565,58.6047,58.565,58.565,1844173.910073,0
+VGSH.US,D,20220726,000000,58.6346,58.6445,58.545,58.545,1290563.2796412,0
+VGSH.US,D,20220727,000000,58.555,58.6644,58.535,58.6445,2601356.3836602,0
+VGSH.US,D,20220728,000000,58.7739,58.7937,58.7142,58.7739,2937991.718601,0
+VGSH.US,D,20220729,000000,58.7142,58.7839,58.7042,58.734,4020265.710823,0
+VGSH.US,D,20220801,000000,58.7599,58.7699,58.73,58.7599,2559519.1552956,0
+VGSH.US,D,20220802,000000,58.7599,58.7669,58.5408,58.5408,10639327.796506,0
+VGSH.US,D,20220803,000000,58.5408,58.5708,58.4364,58.5708,2820127.4005539,0
+VGSH.US,D,20220804,000000,58.5807,58.6604,58.5608,58.6604,3824516.1812858,0
+VGSH.US,D,20220805,000000,58.4214,58.4463,58.3916,58.4214,3909713.1766877,0
+VGSH.US,D,20220808,000000,58.4413,58.4711,58.4314,58.4613,3577104.8538049,0
+VGSH.US,D,20220809,000000,58.4114,58.4214,58.3816,58.4114,2303359.7606386,0
+VGSH.US,D,20220810,000000,58.5508,58.5907,58.4513,58.4613,2530882.8178458,0
+VGSH.US,D,20220811,000000,58.5508,58.5677,58.4513,58.4613,3015901.9334009,0
+VGSH.US,D,20220812,000000,58.5011,58.5111,58.4314,58.4513,2009869.1868824,0
+VGSH.US,D,20220815,000000,58.5111,58.5374,58.4961,58.5011,2301645.496987,0
+VGSH.US,D,20220816,000000,58.5011,58.5011,58.4513,58.4613,1653712.083468,0
+VGSH.US,D,20220817,000000,58.3716,58.4314,58.3516,58.4214,2872286.4078996,0
+VGSH.US,D,20220818,000000,58.4811,58.5011,58.4513,58.4911,2266051.6794092,0
+VGSH.US,D,20220819,000000,58.4413,58.4613,58.4114,58.4613,1503576.9331124,0
+VGSH.US,D,20220822,000000,58.4015,58.4314,58.3616,58.3916,3095485.142152,0
+VGSH.US,D,20220823,000000,58.3916,58.4861,58.3716,58.4214,7652243.9707487,0
+VGSH.US,D,20220824,000000,58.3816,58.4015,58.3417,58.3516,1730102.7648914,0
+VGSH.US,D,20220825,000000,58.3816,58.4114,58.3616,58.3816,1328755.1810668,0
+VGSH.US,D,20220826,000000,58.3716,58.3916,58.3169,58.3616,2152232.4061307,0
+VGSH.US,D,20220829,000000,58.3319,58.3516,58.3119,58.3219,2467342.5861509,0
+VGSH.US,D,20220830,000000,58.3119,58.3319,58.2621,58.3019,2105832.8024419,0
+VGSH.US,D,20220831,000000,58.3019,58.3417,58.272,58.2919,5239272.7661816,0
+VGSH.US,D,20220901,000000,58.3019,58.3019,58.2023,58.2521,3587998.3528488,0
+VGSH.US,D,20220902,000000,58.3517,58.3967,58.3269,58.3817,2422270.9094222,0
+VGSH.US,D,20220906,000000,58.2919,58.2919,58.2421,58.2621,7838195.0310159,0
+VGSH.US,D,20220907,000000,58.2919,58.3319,58.272,58.3319,2000195.7096608,0
+VGSH.US,D,20220908,000000,58.3019,58.3118,58.2521,58.2621,1797057.5106209,0
+VGSH.US,D,20220909,000000,58.2521,58.2784,58.1823,58.2023,1400953.8233011,0
+VGSH.US,D,20220912,000000,58.2421,58.2521,58.1823,58.2023,1667622.3065221,0
+VGSH.US,D,20220913,000000,58.0328,58.0428,57.973,58.0228,3210646.9642991,0
+VGSH.US,D,20220914,000000,57.963,58.0127,57.953,57.963,2159738.7266414,0
+VGSH.US,D,20220915,000000,57.9132,57.9331,57.8932,57.9032,1873377.9219697,0
+VGSH.US,D,20220916,000000,57.8832,57.9431,57.8634,57.9232,4683554.1565487,0
+VGSH.US,D,20220919,000000,57.8334,57.8733,57.8234,57.8434,5168465.4081593,0
+VGSH.US,D,20220920,000000,57.8334,57.8534,57.8135,57.8434,2222801.5075469,0
+VGSH.US,D,20220921,000000,57.8334,57.8407,57.6741,57.7836,2285856.2626451,0
+VGSH.US,D,20220922,000000,57.7238,57.7238,57.639,57.6939,3495718.6236724,0
+VGSH.US,D,20220923,000000,57.674,57.679,57.5842,57.6042,3689610.0894701,0
+VGSH.US,D,20220926,000000,57.5743,57.5942,57.4447,57.4846,4588972.0239014,0
+VGSH.US,D,20220927,000000,57.5244,57.5344,57.4497,57.4846,6973331.0260627,0
+VGSH.US,D,20220928,000000,57.654,57.7238,57.6142,57.7038,4018275.9276768,0
+VGSH.US,D,20220929,000000,57.6142,57.674,57.5842,57.664,4132177.1817351,0
+VGSH.US,D,20220930,000000,57.654,57.7038,57.5743,57.6042,2726100.886921,0
+VGSH.US,D,20221003,000000,57.654,57.7499,57.6142,57.644,3803101.0241298,0
+VGSH.US,D,20221004,000000,57.6939,57.7438,57.664,57.6839,4971391.7097648,0
+VGSH.US,D,20221005,000000,57.6241,57.644,57.5743,57.6142,3381502.3566773,0
+VGSH.US,D,20221006,000000,57.6241,57.6241,57.5444,57.5444,9606081.7417579,0
+VGSH.US,D,20221007,000000,57.5045,57.5145,57.4746,57.4746,7103734.3431678,0
+VGSH.US,D,20221010,000000,57.4945,57.4945,57.4247,57.4447,2265327.2507827,0
+VGSH.US,D,20221011,000000,57.4846,57.5344,57.4746,57.4746,5642232.8263256,0
+VGSH.US,D,20221012,000000,57.4846,57.5444,57.4846,57.5444,4016868.4017205,0
+VGSH.US,D,20221013,000000,57.3151,57.4347,57.3001,57.3749,5309992.4941901,0
+VGSH.US,D,20221014,000000,57.4397,57.4447,57.3251,57.345,2989709.5311067,0
+VGSH.US,D,20221017,000000,57.4347,57.4448,57.3849,57.3849,2647288.4624038,0
+VGSH.US,D,20221018,000000,57.4646,57.4646,57.3985,57.4447,3673197.3135297,0
+VGSH.US,D,20221019,000000,57.345,57.3649,57.3151,57.3351,2535374.5988795,0
+VGSH.US,D,20221020,000000,57.2902,57.3251,57.2553,57.2653,3481454.7576381,0
+VGSH.US,D,20221021,000000,57.3351,57.4447,57.3151,57.4148,3082423.6571035,0
+VGSH.US,D,20221024,000000,57.3949,57.4347,57.3649,57.4048,2178658.564139,0
+VGSH.US,D,20221025,000000,57.4746,57.5294,57.4447,57.4646,3861612.169067,0
+VGSH.US,D,20221026,000000,57.4746,57.5423,57.4696,57.5145,2212281.6806208,0
+VGSH.US,D,20221027,000000,57.5743,57.6341,57.5394,57.6241,2671078.96171,0
+VGSH.US,D,20221028,000000,57.5543,57.5842,57.5145,57.5244,2219199.9265184,0
+VGSH.US,D,20221031,000000,57.4596,57.4746,57.4247,57.4547,2630883.7122706,0
+VGSH.US,D,20221101,000000,57.5525,57.5525,57.4027,57.4127,3460750.5304131,0
+VGSH.US,D,20221102,000000,57.4327,57.5375,57.3329,57.3828,3184091.5881218,0
+VGSH.US,D,20221103,000000,57.263,57.3029,57.243,57.2829,2471773.7702727,0
+VGSH.US,D,20221104,000000,57.2929,57.3528,57.263,57.3329,2417756.4050363,0
+VGSH.US,D,20221107,000000,57.3029,57.3029,57.273,57.2829,2413794.7041961,0
+VGSH.US,D,20221108,000000,57.3029,57.3628,57.3029,57.3528,2435903.0984425,0
+VGSH.US,D,20221109,000000,57.3628,57.4527,57.3473,57.4427,2910127.2034185,0
+VGSH.US,D,20221110,000000,57.6823,57.7721,57.6723,57.7522,2584184.9030137,0
+VGSH.US,D,20221111,000000,57.6923,57.7422,57.6898,57.7222,2407920.7689933,0
+VGSH.US,D,20221114,000000,57.6723,57.6823,57.6324,57.6823,4770726.229733,0
+VGSH.US,D,20221115,000000,57.7422,57.7621,57.6944,57.7422,4656476.9880054,0
+VGSH.US,D,20221116,000000,57.7721,57.7921,57.7422,57.7522,5818637.6722842,0
+VGSH.US,D,20221117,000000,57.6923,57.7022,57.6523,57.6923,2852545.8099673,0
+VGSH.US,D,20221118,000000,57.6723,57.6913,57.6124,57.6124,3326347.1999611,0
+VGSH.US,D,20221121,000000,57.6523,57.6623,57.5824,57.5824,4141695.2837071,0
+VGSH.US,D,20221122,000000,57.6224,57.6423,57.6024,57.6124,5361445.3749912,0
+VGSH.US,D,20221123,000000,57.6423,57.7022,57.6224,57.6923,3115826.1235805,0
+VGSH.US,D,20221125,000000,57.6723,57.7022,57.6723,57.7022,718084.57176502,0
+VGSH.US,D,20221128,000000,57.7022,57.7422,57.7022,57.7222,2755279.2929035,0
+VGSH.US,D,20221129,000000,57.7022,57.7322,57.6923,57.6923,2821988.1245484,0
+VGSH.US,D,20221130,000000,57.6623,57.852,57.6324,57.842,3823185.5547902,0
+VGSH.US,D,20221201,000000,57.89,57.98,57.87,57.97,5186353,0
+VGSH.US,D,20221202,000000,57.88,57.97,57.85,57.97,5046620,0
+VGSH.US,D,20221205,000000,57.92,57.92,57.81,57.81,2553291,0
+VGSH.US,D,20221206,000000,57.84,57.89,57.83,57.88,3014348,0
+VGSH.US,D,20221207,000000,57.95,58,57.94,58,2550173,0
+VGSH.US,D,20221208,000000,57.96,57.98,57.93,57.95,2352367,0
+VGSH.US,D,20221209,000000,57.94,57.96,57.9,57.9,3176603,0
+VGSH.US,D,20221212,000000,57.93,57.94,57.85,57.87,3041092,0
+VGSH.US,D,20221213,000000,58.09,58.12,58.03,58.05,5375959,0
+VGSH.US,D,20221214,000000,58.1,58.13,57.98,58.07,4188295,0
+VGSH.US,D,20221215,000000,58.07,58.09,58.025,58.07,3172338,0
+VGSH.US,D,20221216,000000,58.02,58.15,58.01,58.13,3776356,0
+VGSH.US,D,20221219,000000,58.09,58.1,58.05,58.06,4796453,0
+VGSH.US,D,20221220,000000,58.01,58.06,58,58.05,8400438,0
+VGSH.US,D,20221221,000000,58.11,58.12,58.07,58.09,5891704,0
+VGSH.US,D,20221222,000000,58.09,58.13,58.07,58.08,3067357,0
+VGSH.US,D,20221223,000000,57.92,57.95,57.91,57.94,3039912,0
+VGSH.US,D,20221227,000000,57.87,57.8899,57.82,57.86,5581790,0
+VGSH.US,D,20221228,000000,57.86,57.88,57.85,57.86,3093252,0
+VGSH.US,D,20221229,000000,57.89,57.9,57.87,57.89,3345708,0
+VGSH.US,D,20221230,000000,57.85,57.86,57.81,57.82,4119455,0
+VGSH.US,D,20230103,000000,57.88,57.91,57.85,57.86,6806715,0
+VGSH.US,D,20230104,000000,57.94,57.96,57.89,57.93,4448946,0
+VGSH.US,D,20230105,000000,57.82,57.88,57.8,57.86,3549334,0
+VGSH.US,D,20230106,000000,57.91,58.08,57.8817,58.07,2536664,0
+VGSH.US,D,20230109,000000,58.09,58.14,58.08,58.13,2351641,0
+VGSH.US,D,20230110,000000,58.09,58.1,58.05,58.1,2574755,0
+VGSH.US,D,20230111,000000,58.09,58.13,58.07,58.13,6069473,0
+VGSH.US,D,20230112,000000,58.22,58.26,58.19,58.25,2551035,0
+VGSH.US,D,20230113,000000,58.22,58.24,58.15,58.17,3338242,0
+VGSH.US,D,20230117,000000,58.17,58.21,58.16,58.19,3215274,0
+VGSH.US,D,20230118,000000,58.32,58.34,58.29,58.34,4291418,0
+VGSH.US,D,20230119,000000,58.31,58.33,58.28,58.32,2681729,0
+VGSH.US,D,20230120,000000,58.25,58.26,58.22,58.26,2691888,0
+VGSH.US,D,20230123,000000,58.21,58.2356,58.19,58.2,3188604,0
+VGSH.US,D,20230124,000000,58.2,58.24,58.17,58.22,1941846,0
+VGSH.US,D,20230125,000000,58.24,58.275,58.23,58.25,2128431,0
+VGSH.US,D,20230126,000000,58.26,58.26,58.22,58.23,3378660,0
+VGSH.US,D,20230127,000000,58.2,58.22,58.19,58.22,2692125,0
+VGSH.US,D,20230130,000000,58.18,58.18,58.15,58.16,4835032,0
+VGSH.US,D,20230131,000000,58.23,58.26,58.2,58.25,1925320,0
+VGSH.US,D,20230201,000000,58.15,58.25,58.08,58.24,4769918,0
+VGSH.US,D,20230202,000000,58.3,58.31,58.25,58.25,4006163,0
+VGSH.US,D,20230203,000000,58.12,58.14,58.05,58.06,3923595,0
+VGSH.US,D,20230206,000000,57.93,57.95,57.87,57.87,6606506,0
+VGSH.US,D,20230207,000000,57.94,57.99,57.89,57.91,4547483,0
+VGSH.US,D,20230208,000000,57.93,57.95,57.9,57.95,2063952,0
+VGSH.US,D,20230209,000000,57.97,57.97,57.8737,57.9,2307097,0
+VGSH.US,D,20230210,000000,57.905,57.92,57.86,57.87,2844706,0
+VGSH.US,D,20230213,000000,57.85,57.87,57.8343,57.85,2826173,0
+VGSH.US,D,20230214,000000,57.805,57.83,57.75,57.77,2827555,0
+VGSH.US,D,20230215,000000,57.75,57.79,57.74,57.75,2379626,0
+VGSH.US,D,20230216,000000,57.78,57.82,57.75,57.78,4369319,0
+VGSH.US,D,20230217,000000,57.76,57.82,57.74,57.81,2509807,0
+VGSH.US,D,20230221,000000,57.76,57.765,57.71,57.72,2876682,0
+VGSH.US,D,20230222,000000,57.76,57.78,57.72,57.74,5708487,0
+VGSH.US,D,20230223,000000,57.75,57.78,57.7303,57.76,2827456,0
+VGSH.US,D,20230224,000000,57.67,57.68,57.63,57.65,3449367,0
+VGSH.US,D,20230227,000000,57.69,57.7,57.66,57.69,3556244,0
+VGSH.US,D,20230228,000000,57.65,57.69,57.6301,57.69,3243366,0
+VGSH.US,D,20230301,000000,57.52,57.53,57.45,57.47,3318789,0
+VGSH.US,D,20230302,000000,57.44,57.49,57.43,57.48,3091204,0
+VGSH.US,D,20230303,000000,57.52,57.52,57.45,57.51,2867803,0
+VGSH.US,D,20230306,000000,57.55,57.55,57.48,57.5,2548959,0
+VGSH.US,D,20230307,000000,57.52,57.52,57.36,57.36,3761883,0
+VGSH.US,D,20230308,000000,57.4,57.419,57.31,57.32,3932159,0
+VGSH.US,D,20230309,000000,57.42,57.54,57.42,57.52,4419013,0
+VGSH.US,D,20230310,000000,57.76,57.84,57.69,57.84,5449250,0
+VGSH.US,D,20230313,000000,58.3,58.435,58.175,58.41,11000668,0
+VGSH.US,D,20230314,000000,58.18,58.24,58.04,58.2,7931261,0
+VGSH.US,D,20230315,000000,58.59,58.69,58.41,58.53,8773713,0
+VGSH.US,D,20230316,000000,58.57,58.61,58.275,58.3,5213838,0
+VGSH.US,D,20230317,000000,58.42,58.67,58.4096,58.61,4941651,0
+VGSH.US,D,20230320,000000,58.66,58.67,58.47,58.53,3738672,0
+VGSH.US,D,20230321,000000,58.35,58.405,58.29,58.31,4389289,0
+VGSH.US,D,20230322,000000,58.27,58.5873,58.245,58.57,4934662,0
+VGSH.US,D,20230323,000000,58.62,58.77,58.58,58.75,2637270,0
+VGSH.US,D,20230324,000000,58.915,58.93,58.74,58.77,4445156,0
+VGSH.US,D,20230327,000000,58.58,58.62,58.515,58.54,3097322,0
+VGSH.US,D,20230328,000000,58.48,58.5099,58.43,58.47,3140675,0
+VGSH.US,D,20230329,000000,58.4,58.49,58.4,58.44,3070964,0
+VGSH.US,D,20230330,000000,58.39,58.45,58.38,58.45,2212920,0
+VGSH.US,D,20230331,000000,58.43,58.54,58.42,58.54,3751314,0
+VGSH.US,D,20230403,000000,58.325,58.46,58.31,58.44,5479498,0
+VGSH.US,D,20230404,000000,58.405,58.6,58.39,58.59,2265049,0
+VGSH.US,D,20230405,000000,58.73,58.81,58.66,58.66,2286589,0
+VGSH.US,D,20230406,000000,58.68,58.7,58.62,58.63,2662798,0
+VGSH.US,D,20230410,000000,58.47,58.4799,58.43,58.45,2468867,0
+VGSH.US,D,20230411,000000,58.465,58.47,58.38,58.43,3294474,0
+VGSH.US,D,20230412,000000,58.54,58.54,58.44,58.5,4313570,0
+VGSH.US,D,20230413,000000,58.575,58.605,58.51,58.52,5121963,0
+VGSH.US,D,20230414,000000,58.43,58.43,58.37,58.41,2517643,0
+VGSH.US,D,20230417,000000,58.34,58.35,58.29,58.3,2750380,0
+VGSH.US,D,20230418,000000,58.31,58.35,58.28,58.3,1868380,0
+VGSH.US,D,20230419,000000,58.28,58.29,58.24,58.26,1666679,0
+VGSH.US,D,20230420,000000,58.38,58.4,58.36,58.4,1922067,0
+VGSH.US,D,20230421,000000,58.45,58.455,58.35,58.36,2348504,0
+VGSH.US,D,20230424,000000,58.4,58.43,58.39,58.415,1470999,0
+VGSH.US,D,20230425,000000,58.52,58.67,58.5146,58.66,2037029,0
+VGSH.US,D,20230426,000000,58.65,58.65,58.52,58.58,2334670,0
+VGSH.US,D,20230427,000000,58.51,58.51,58.43,58.46,1911884,0
+VGSH.US,D,20230428,000000,58.52,58.53,58.46,58.53,2724062,0
+VGSH.US,D,20230501,000000,58.3,58.31,58.24,58.26,1678175,0
+VGSH.US,D,20230502,000000,58.27,58.476,58.26,58.44,2370493,0
+VGSH.US,D,20230503,000000,58.49,58.59,58.46,58.59,2877375,0
+VGSH.US,D,20230504,000000,58.59,58.81,58.58,58.69,2551271,0
+VGSH.US,D,20230505,000000,58.57,58.5874,58.5001,58.53,1626364,0
+VGSH.US,D,20230508,000000,58.47,58.51,58.44,58.44,1669899,0
+VGSH.US,D,20230509,000000,58.43,58.45,58.4,58.44,2252102,0
+VGSH.US,D,20230510,000000,58.5,58.61,58.5,58.58,2071778,0
+VGSH.US,D,20230511,000000,58.68,58.7,58.59,58.61,19278610,0
+VGSH.US,D,20230512,000000,58.59,58.61,58.5,58.52,10414108,0
+VGSH.US,D,20230515,000000,58.5,58.52,58.49,58.52,2076482,0
+VGSH.US,D,20230516,000000,58.46,58.48,58.39,58.45,2691201,0
+VGSH.US,D,20230517,000000,58.43,58.44,58.35,58.38,2336105,0
+VGSH.US,D,20230518,000000,58.31,58.33,58.26,58.27,2668380,0
+VGSH.US,D,20230519,000000,58.23,58.34,58.19,58.24,2548012,0
+VGSH.US,D,20230522,000000,58.25,58.285,58.2,58.22,2698737,0
+VGSH.US,D,20230523,000000,58.18,58.23,58.15,58.22,2177460,0
+VGSH.US,D,20230524,000000,58.22,58.22,58.12,58.13,5925134,0
+VGSH.US,D,20230525,000000,58.08,58.115,58,58.01,3509385,0
+VGSH.US,D,20230526,000000,57.97,57.99,57.91,57.97,2710524,0
+VGSH.US,D,20230530,000000,57.99,58.11,57.99,58.11,2152269,0
+VGSH.US,D,20230531,000000,58.13,58.19,58.1,58.16,3918146,0
+VGSH.US,D,20230601,000000,58.07,58.13,58.06,58.11,4234856,0
+VGSH.US,D,20230602,000000,58.05,58.05,57.91,57.94,3166021,0
+VGSH.US,D,20230605,000000,57.89,58.015,57.87,57.97,1480050,0
+VGSH.US,D,20230606,000000,57.96,57.96,57.9,57.93,2396102,0
+VGSH.US,D,20230607,000000,57.92,57.93,57.84,57.88,2428900,0
+VGSH.US,D,20230608,000000,57.96,58,57.94,57.96,1710202,0
+VGSH.US,D,20230609,000000,57.91,57.92,57.87,57.88,1852683,0
+VGSH.US,D,20230612,000000,57.9,57.92,57.86,57.92,1735600,0
+VGSH.US,D,20230613,000000,57.97,57.985,57.79,57.82,2290736,0
+VGSH.US,D,20230614,000000,57.87,57.89,57.7,57.79,2288753,0
+VGSH.US,D,20230615,000000,57.87,57.91,57.85,57.9,4030069,0
+VGSH.US,D,20230616,000000,57.8,57.84,57.755,57.82,3299094,0
+VGSH.US,D,20230620,000000,57.82,57.88,57.82,57.86,1563554,0
+VGSH.US,D,20230621,000000,57.81,57.87,57.8,57.84,2394003,0
+VGSH.US,D,20230622,000000,57.83,57.85,57.78,57.8,1973809,0
+VGSH.US,D,20230623,000000,57.88,57.9,57.81,57.84,1682820,0
+VGSH.US,D,20230626,000000,57.855,57.88,57.834,57.88,2136654,0
+VGSH.US,D,20230627,000000,57.88,57.89,57.77,57.79,3263734,0
+VGSH.US,D,20230628,000000,57.81,57.86,57.78,57.86,3098487,0
+VGSH.US,D,20230629,000000,57.7,57.7299,57.68,57.72,2293119,0
+VGSH.US,D,20230630,000000,57.73,57.74,57.685,57.73,2840281,0
+VGSH.US,D,20230703,000000,57.54,57.6,57.5,57.51,2763692,0
+VGSH.US,D,20230705,000000,57.55,57.55,57.48,57.51,3049862,0
+VGSH.US,D,20230706,000000,57.42,57.47,57.34,57.47,7396748,0
+VGSH.US,D,20230707,000000,57.5,57.57,57.4985,57.51,2179027,0
+VGSH.US,D,20230710,000000,57.54,57.62,57.54,57.61,3208780,0
+VGSH.US,D,20230711,000000,57.61,57.62,57.58,57.59,4375066,0
+VGSH.US,D,20230712,000000,57.74,57.7858,57.73,57.76,2808119,0
+VGSH.US,D,20230713,000000,57.88,57.93,57.86,57.91,2462875,0
+VGSH.US,D,20230714,000000,57.86,57.875,57.78,57.79,2117424,0
+VGSH.US,D,20230717,000000,57.8,57.82,57.78,57.81,1999339,0
+VGSH.US,D,20230718,000000,57.86,57.876,57.79,57.8,1705262,0
+VGSH.US,D,20230719,000000,57.84,57.8586,57.8,57.81,3121740,0
+VGSH.US,D,20230720,000000,57.75,57.77,57.71,57.75,1812162,0
+VGSH.US,D,20230721,000000,57.76,57.77,57.735,57.76,1933650,0
+VGSH.US,D,20230724,000000,57.77,57.78,57.69,57.69,2301074,0
+VGSH.US,D,20230725,000000,57.66,57.7,57.66,57.69,1930712,0
+VGSH.US,D,20230726,000000,57.71,57.7668,57.665,57.76,2396265,0
+VGSH.US,D,20230727,000000,57.72,57.725,57.6401,57.67,2828579,0
+VGSH.US,D,20230728,000000,57.71,57.75,57.7,57.72,2188039,0
+VGSH.US,D,20230731,000000,57.72,57.77,57.7101,57.74,2037641,0
+VGSH.US,D,20230801,000000,57.55,57.58,57.53,57.54,3840862,0
+VGSH.US,D,20230802,000000,57.55,57.57,57.51,57.56,3714078,0
+VGSH.US,D,20230803,000000,57.57,57.6,57.55,57.58,1797750,0
+VGSH.US,D,20230804,000000,57.66,57.71,57.65,57.69,1960884,0
+VGSH.US,D,20230807,000000,57.7,57.73,57.69,57.72,1860185,0
+VGSH.US,D,20230808,000000,57.73,57.7699,57.71,57.74,2063258,0
+VGSH.US,D,20230809,000000,57.74,57.76,57.71,57.72,1707191,0
+VGSH.US,D,20230810,000000,57.74,57.78,57.68,57.69,2246238,0
+VGSH.US,D,20230811,000000,57.63,57.68,57.62,57.64,1740374,0
+VGSH.US,D,20230814,000000,57.59,57.61,57.57,57.58,2227071,0
+VGSH.US,D,20230815,000000,57.6,57.65,57.59,57.61,1735958,0
+VGSH.US,D,20230816,000000,57.62,57.65,57.57,57.58,4034375,0
+VGSH.US,D,20230817,000000,57.64,57.65,57.58,57.64,3855185,0
+VGSH.US,D,20230818,000000,57.66,57.69,57.64,57.66,1800976,0
+VGSH.US,D,20230821,000000,57.62,57.6299,57.59,57.61,2142085,0
+VGSH.US,D,20230822,000000,57.58,57.59,57.56,57.57,2326289,0
+VGSH.US,D,20230823,000000,57.63,57.6899,57.63,57.66,2462971,0
+VGSH.US,D,20230824,000000,57.64,57.68,57.62,57.64,1757296,0
+VGSH.US,D,20230825,000000,57.62,57.65,57.57,57.59,1524324,0
+VGSH.US,D,20230828,000000,57.61,57.63,57.58,57.63,2406804,0
+VGSH.US,D,20230829,000000,57.61,57.76,57.6,57.75,3021198,0
+VGSH.US,D,20230830,000000,57.81,57.81,57.75,57.76,1719813,0
+VGSH.US,D,20230831,000000,57.8,57.84,57.77,57.84,1872612,0
+VGSH.US,D,20230901,000000,57.72,57.72,57.61,57.63,2870128,0
+VGSH.US,D,20230905,000000,57.6,57.6,57.53,57.55,2141444,0
+VGSH.US,D,20230906,000000,57.56,57.57,57.48,57.49,1557791,0
+VGSH.US,D,20230907,000000,57.54,57.59,57.53,57.59,2517235,0
+VGSH.US,D,20230908,000000,57.62,57.6285,57.56,57.57,1733343,0
+VGSH.US,D,20230911,000000,57.57,57.595,57.55,57.56,1453974,0
+VGSH.US,D,20230912,000000,57.55,57.56,57.54,57.55,1851992,0
+VGSH.US,D,20230913,000000,57.56,57.61,57.55,57.59,1304357,0
+VGSH.US,D,20230914,000000,57.62,57.6216,57.57,57.58,1571158,0
+VGSH.US,D,20230915,000000,57.56,57.5978,57.55,57.57,2423511,0
+VGSH.US,D,20230918,000000,57.55,57.56,57.54,57.55,1401199,0
+VGSH.US,D,20230919,000000,57.53,57.55,57.5,57.52,2086736,0
+VGSH.US,D,20230920,000000,57.57,57.58,57.46,57.48,2200570,0
+VGSH.US,D,20230921,000000,57.47,57.52,57.47,57.5,1686147,0
+VGSH.US,D,20230922,000000,57.52,57.57,57.52,57.55,1861528,0
+VGSH.US,D,20230925,000000,57.54,57.56,57.52,57.53,1567404,0
+VGSH.US,D,20230926,000000,57.54,57.55,57.51,57.54,7197406,0
+VGSH.US,D,20230927,000000,57.55,57.56,57.46,57.49,3390962,0
+VGSH.US,D,20230928,000000,57.54,57.6,57.52,57.59,1535811,0
+VGSH.US,D,20230929,000000,57.63,57.64,57.59,57.6,2474708,0
+VGSH.US,D,20231002,000000,57.38,57.39,57.36,57.38,4148446,0
+VGSH.US,D,20231003,000000,57.39,57.41,57.33,57.34,2374869,0
+VGSH.US,D,20231004,000000,57.39,57.45,57.36,57.45,2985999,0
+VGSH.US,D,20231005,000000,57.52,57.52,57.49,57.51,2428139,0
+VGSH.US,D,20231006,000000,57.43,57.47,57.41,57.46,3104400,0
+VGSH.US,D,20231009,000000,57.56,57.63,57.56,57.63,2197062,0
+VGSH.US,D,20231010,000000,57.57,57.62,57.55,57.59,2959428,0
+VGSH.US,D,20231011,000000,57.56,57.58,57.54,57.57,2021009,0
+VGSH.US,D,20231012,000000,57.53,57.5341,57.5,57.51,2170237,0
+VGSH.US,D,20231013,000000,57.57,57.57,57.53,57.54,1576254,0
+VGSH.US,D,20231016,000000,57.51,57.52,57.49,57.49,1636977,0
+VGSH.US,D,20231017,000000,57.44,57.44,57.37,57.38,1771825,0
+VGSH.US,D,20231018,000000,57.4,57.43,57.37,57.39,1997068,0
+VGSH.US,D,20231019,000000,57.41,57.48,57.3901,57.48,2861926,0
+VGSH.US,D,20231020,000000,57.52,57.58,57.52,57.56,2065598,0
+VGSH.US,D,20231023,000000,57.54,57.59,57.53,57.58,2500144,0
+VGSH.US,D,20231024,000000,57.58,57.5999,57.54,57.57,2465076,0
+VGSH.US,D,20231025,000000,57.54,57.55,57.505,57.51,5079427,0
+VGSH.US,D,20231026,000000,57.57,57.64,57.56,57.63,2020138,0
+VGSH.US,D,20231027,000000,57.64,57.67,57.62,57.66,2384950,0
+VGSH.US,D,20231030,000000,57.62,57.65,57.61,57.63,5240586,0
+VGSH.US,D,20231031,000000,57.62,57.63,57.61,57.62,2144811,0
+VGSH.US,D,20231101,000000,57.45,57.59,57.44,57.56,4916189,0
+VGSH.US,D,20231102,000000,57.61,57.635,57.55,57.55,3128950,0
+VGSH.US,D,20231103,000000,57.7,57.75,57.65,57.71,3170986,0
+VGSH.US,D,20231106,000000,57.67,57.68,57.61,57.61,4462163,0
+VGSH.US,D,20231107,000000,57.64,57.69,57.63,57.67,2716727,0
+VGSH.US,D,20231108,000000,57.65,57.67,57.63,57.63,3500535,0
+VGSH.US,D,20231109,000000,57.66,57.66,57.56,57.56,2352212,0
+VGSH.US,D,20231110,000000,57.63,57.63,57.55,57.56,2130470,0
+VGSH.US,D,20231113,000000,57.54,57.59,57.53,57.59,7179950,0
+VGSH.US,D,20231114,000000,57.78,57.83,57.77,57.81,3179499,0
+VGSH.US,D,20231115,000000,57.76,57.76,57.7,57.71,4412325,0
+VGSH.US,D,20231116,000000,57.83,57.85,57.81,57.82,2098488,0
+VGSH.US,D,20231117,000000,57.81,57.81,57.77,57.78,2144848,0
+VGSH.US,D,20231120,000000,57.79,57.79,57.76,57.77,2151563,0
+VGSH.US,D,20231121,000000,57.83,57.85,57.81,57.82,2730643,0
+VGSH.US,D,20231122,000000,57.84,57.85,57.79,57.82,3921127,0
+VGSH.US,D,20231124,000000,57.81,57.81,57.79,57.79,931879,0
+VGSH.US,D,20231127,000000,57.83,57.87,57.81,57.86,2955694,0
+VGSH.US,D,20231128,000000,57.86,57.98,57.86,57.97,4534911,0
+VGSH.US,D,20231129,000000,58.06,58.11,58.05,58.07,4316049,0
+VGSH.US,D,20231130,000000,58.06,58.07,58.01,58.04,5939430,0
+VGSH.US,D,20231201,000000,57.86,58.03,57.86,58.02,3978570,0
+VGSH.US,D,20231204,000000,57.95,57.98,57.91,57.94,4048168,0
+VGSH.US,D,20231205,000000,57.96,58.0295,57.95,58,4600486,0
+VGSH.US,D,20231206,000000,58.03,58.03,57.99,58,2685210,0
+VGSH.US,D,20231207,000000,58.04,58.075,58.04,58.05,2054079,0
+VGSH.US,D,20231208,000000,57.94,57.97,57.9,57.92,2278179,0
+VGSH.US,D,20231211,000000,57.9,57.93,57.87,57.92,2326411,0
+VGSH.US,D,20231212,000000,57.92,57.95,57.91,57.92,2992522,0
+VGSH.US,D,20231213,000000,57.98,58.24,57.96,58.23,3096571,0
+VGSH.US,D,20231214,000000,58.3,58.37,58.3,58.33,3347766,0
+VGSH.US,D,20231215,000000,58.28,58.315,58.25,58.26,3018359,0
+VGSH.US,D,20231218,000000,58.29,58.29,58.25,58.26,1711541,0
+VGSH.US,D,20231219,000000,58.26,58.29,58.26,58.29,2755199,0
+VGSH.US,D,20231220,000000,58.35,58.38,58.31,58.37,2366241,0
+VGSH.US,D,20231221,000000,58.45,58.46,58.4,58.41,2068481,0
+VGSH.US,D,20231222,000000,58.26,58.26,58.21,58.24,2518337,0
+VGSH.US,D,20231226,000000,58.21,58.25,58.2,58.23,23955932,0
+VGSH.US,D,20231227,000000,58.25,58.3,58.24,58.3,2394935,0
+VGSH.US,D,20231228,000000,58.31,58.31,58.28,58.29,17853653,0
+VGSH.US,D,20231229,000000,58.28,58.33,58.27,58.33,4208811,0
+VGSH.US,D,20240102,000000,58.23,58.27,58.23,58.25,3353531,0
+VGSH.US,D,20240103,000000,58.22,58.27,58.18,58.27,2756476,0
+VGSH.US,D,20240104,000000,58.23,58.24,58.21,58.23,3757963,0
+VGSH.US,D,20240105,000000,58.19,58.2978,58.17,58.21,2610625,0
+VGSH.US,D,20240108,000000,58.23,58.31,58.2212,58.25,2775186,0
+VGSH.US,D,20240109,000000,58.25,58.28,58.24,58.27,2533003,0
+VGSH.US,D,20240110,000000,58.31,58.31,58.26,58.27,2073264,0
+VGSH.US,D,20240111,000000,58.31,58.41,58.31,58.41,2894686,0
+VGSH.US,D,20240112,000000,58.52,58.55,58.5,58.52,2518337,0
+VGSH.US,D,20240116,000000,58.48,58.51,58.41,58.45,2773202,0
+VGSH.US,D,20240117,000000,58.35,58.35,58.3,58.33,2830012,0
+VGSH.US,D,20240118,000000,58.35,58.37,58.33,58.35,2529681,0
+VGSH.US,D,20240119,000000,58.3,58.325,58.28,58.3,3118082,0
+VGSH.US,D,20240122,000000,58.32,58.35,58.31,58.32,2981383,0
+VGSH.US,D,20240123,000000,58.31,58.34,58.29,58.32,2593016,0
+VGSH.US,D,20240124,000000,58.39,58.4,58.3,58.31,1971045,0
+VGSH.US,D,20240125,000000,58.37,58.41,58.3544,58.41,1968239,0
+VGSH.US,D,20240126,000000,58.39,58.39,58.36,58.37,2395322,0
+VGSH.US,D,20240129,000000,58.41,58.44,58.39,58.43,3114392,0
+VGSH.US,D,20240130,000000,58.44,58.46,58.36,58.39,2309588,0
+VGSH.US,D,20240131,000000,58.48,58.57,58.47,58.54,3634706,0
+VGSH.US,D,20240201,000000,58.38,58.45,58.34,58.39,2769815,0
+VGSH.US,D,20240202,000000,58.22,58.24,58.17,58.2,2430293,0
+VGSH.US,D,20240205,000000,58.14,58.16,58.09,58.11,27339496,0
+VGSH.US,D,20240206,000000,58.12,58.2,58.11,58.18,2233219,0
+VGSH.US,D,20240207,000000,58.17,58.23,58.16,58.16,1990326,0
+VGSH.US,D,20240208,000000,58.16,58.18,58.14,58.16,1733048,0
+VGSH.US,D,20240209,000000,58.11,58.14,58.11,58.13,1464721,0
+VGSH.US,D,20240212,000000,58.14,58.17,58.13,58.14,2059365,0
+VGSH.US,D,20240213,000000,58.02,58.03,57.94,57.96,2284878,0
+VGSH.US,D,20240214,000000,57.99,58.06,57.98,58.04,1946767,0
+VGSH.US,D,20240215,000000,58.11,58.13,58.0649,58.09,1910625,0
+VGSH.US,D,20240216,000000,57.98,58.02,57.97,58.01,2579434,0
+VGSH.US,D,20240220,000000,58.08,58.1,58.06,58.07,6711341,0
+VGSH.US,D,20240221,000000,58.07,58.09,58,58.02,5111359,0
+VGSH.US,D,20240222,000000,58,58.04,57.98,58,5304915,0
+VGSH.US,D,20240223,000000,57.99,58.04,57.99,58.01,12121776,0
+VGSH.US,D,20240226,000000,58.02,58.03,57.97,57.98,4701623,0
+VGSH.US,D,20240227,000000,57.995,58.02,57.98,58,4188690,0
+VGSH.US,D,20240228,000000,58.03,58.06,58.02,58.06,4225768,0
+VGSH.US,D,20240229,000000,58.08,58.12,58.07,58.08,2652090,0
+VGSH.US,D,20240301,000000,57.91,58.02,57.88,57.99,2299246,0
+VGSH.US,D,20240304,000000,57.96,57.9781,57.93,57.94,2673536,0
+VGSH.US,D,20240305,000000,57.99,58.03,57.97,58,1931762,0
+VGSH.US,D,20240306,000000,58.03,58.05,57.99,58,2032420,0
+VGSH.US,D,20240307,000000,58.06,58.0716,58.03,58.07,2023994,0
+VGSH.US,D,20240308,000000,58.13,58.15,58.08,58.1,2069476,0
+VGSH.US,D,20240311,000000,58.08,58.09,58.05,58.06,1943014,0
+VGSH.US,D,20240312,000000,58.03,58.03,57.98,57.99,1644119,0
+VGSH.US,D,20240313,000000,58,58,57.97,57.97,3590520,0
+VGSH.US,D,20240314,000000,57.96,57.96,57.92,57.93,2246126,0
+VGSH.US,D,20240315,000000,57.9,57.91,57.89,57.89,2048680,0
+VGSH.US,D,20240318,000000,57.89,57.91,57.88,57.88,1865913,0
+VGSH.US,D,20240319,000000,57.93,57.95,57.93,57.95,2877977,0
+VGSH.US,D,20240320,000000,57.96,58.04,57.95,58.03,2099531,0
+VGSH.US,D,20240321,000000,58.05,58.06,58.02,58.03,4998915,0
+VGSH.US,D,20240322,000000,58.08,58.09,58.07,58.08,2015951,0
+VGSH.US,D,20240325,000000,58.07,58.08,58.04,58.06,1728971,0
+VGSH.US,D,20240326,000000,58.05,58.07,58.03,58.06,2402662,0
+VGSH.US,D,20240327,000000,58.11,58.14,58.11,58.12,2857901,0
+VGSH.US,D,20240328,000000,58.08,58.1,58.06,58.07,1840716,0
+VGSH.US,D,20240401,000000,57.92,57.92,57.77,57.78,3301424,0
+VGSH.US,D,20240402,000000,57.78,57.81,57.7688,57.81,2038110,0
+VGSH.US,D,20240403,000000,57.77,57.84,57.76,57.84,2761759,0
+VGSH.US,D,20240404,000000,57.87,57.91,57.84,57.9,2090070,0
+VGSH.US,D,20240405,000000,57.83,57.8697,57.7944,57.8,1879510,0
+VGSH.US,D,20240408,000000,57.79,57.8,57.76,57.77,1615164,0
+VGSH.US,D,20240409,000000,57.8,57.84,57.8,57.82,1686292,0
+VGSH.US,D,20240410,000000,57.63,57.64,57.56,57.58,10611563,0
+VGSH.US,D,20240411,000000,57.64,57.65,57.6,57.62,9079542,0
+VGSH.US,D,20240412,000000,57.69,57.72,57.6701,57.69,1351132,0
+VGSH.US,D,20240415,000000,57.61,57.66,57.58,57.65,1531848,0
+VGSH.US,D,20240416,000000,57.62,57.65,57.59,57.63,1639410,0
+VGSH.US,D,20240417,000000,57.65,57.695,57.64,57.68,2194338,0
+VGSH.US,D,20240418,000000,57.68,57.68,57.63,57.63,1581860,0
+VGSH.US,D,20240419,000000,57.67,57.67,57.65,57.65,1440880,0
+VGSH.US,D,20240422,000000,57.66,57.69,57.66,57.68,1318902,0
+VGSH.US,D,20240423,000000,57.66,57.74,57.66,57.73,1972261,0
+VGSH.US,D,20240424,000000,57.7,57.71,57.69,57.7,1499080,0
+VGSH.US,D,20240425,000000,57.64,57.68,57.64,57.68,1333591,0
+VGSH.US,D,20240426,000000,57.7,57.71,57.68,57.69,964013,0
+VGSH.US,D,20240429,000000,57.71,57.72,57.69,57.71,1029450,0
+VGSH.US,D,20240430,000000,57.67,57.69,57.64,57.65,2467905,0
+VGSH.US,D,20240501,000000,57.49,57.58,57.46,57.55,2619770,0
+VGSH.US,D,20240502,000000,57.58,57.65,57.57,57.65,1561953,0
+VGSH.US,D,20240503,000000,57.76,57.8,57.71,57.74,2097590,0
+VGSH.US,D,20240506,000000,57.75,57.75,57.71,57.73,2040085,0
+VGSH.US,D,20240507,000000,57.74,57.76,57.73,57.74,2161786,0
+VGSH.US,D,20240508,000000,57.73,57.74,57.72,57.73,1609717,0
+VGSH.US,D,20240509,000000,57.76,57.79,57.76,57.77,1390734,0
+VGSH.US,D,20240510,000000,57.77,57.77,57.73,57.74,1360068,0
+VGSH.US,D,20240513,000000,57.78,57.78,57.74,57.74,1372601,0
+VGSH.US,D,20240514,000000,57.77,57.8,57.77,57.78,1243662,0
+VGSH.US,D,20240515,000000,57.88,57.9,57.85,57.89,1560862,0
+VGSH.US,D,20240516,000000,57.88,57.89,57.85,57.86,1442385,0
+VGSH.US,D,20240517,000000,57.86,57.87,57.83,57.83,884390,0
+VGSH.US,D,20240520,000000,57.83,57.84,57.82,57.83,1249574,0
+VGSH.US,D,20240521,000000,57.85,57.86,57.84,57.85,1113853,0
+VGSH.US,D,20240522,000000,57.82,57.83,57.8,57.81,1091444,0
+VGSH.US,D,20240523,000000,57.83,57.84,57.7549,57.77,934137,0
+VGSH.US,D,20240524,000000,57.77,57.79,57.76,57.78,1270852,0
+VGSH.US,D,20240528,000000,57.81,57.82,57.74,57.74,925109,0
+VGSH.US,D,20240529,000000,57.745,57.75,57.7,57.73,1479043,0
+VGSH.US,D,20240530,000000,57.78,57.79,57.77,57.79,714333,0
+VGSH.US,D,20240531,000000,57.83,57.88,57.82,57.87,1551741,0
+VGSH.US,D,20240603,000000,57.66,57.72,57.66,57.72,1735593,0
+VGSH.US,D,20240604,000000,57.75,57.8,57.75,57.78,1538063,0
+VGSH.US,D,20240605,000000,57.8,57.84,57.76,57.84,2295796,0
+VGSH.US,D,20240606,000000,57.83,57.86,57.8212,57.85,1118116,0
+VGSH.US,D,20240607,000000,57.75,57.75,57.7,57.71,1465823,0
+VGSH.US,D,20240610,000000,57.71,57.72,57.7,57.71,1322134,0
+VGSH.US,D,20240611,000000,57.75,57.78,57.73,57.78,1380125,0
+VGSH.US,D,20240612,000000,57.93,57.95,57.84,57.84,1786895,0
+VGSH.US,D,20240613,000000,57.92,57.96,57.9,57.94,1334677,0
+VGSH.US,D,20240614,000000,57.96,57.97,57.94,57.97,1366479,0
+VGSH.US,D,20240617,000000,57.92,57.93,57.89,57.9,1173267,0
+VGSH.US,D,20240618,000000,57.95,57.985,57.94,57.98,1173814,0
+VGSH.US,D,20240620,000000,57.93,57.96,57.93,57.94,1947425,0
+VGSH.US,D,20240621,000000,58,58.01,57.96,57.98,2488945,0
+VGSH.US,D,20240624,000000,57.98,57.98,57.97,57.98,1111169,0
+VGSH.US,D,20240625,000000,57.98,58,57.97,58,2462522,0
+VGSH.US,D,20240626,000000,57.95,57.96,57.93,57.94,1349898,0
+VGSH.US,D,20240627,000000,57.97,57.99,57.95,57.98,1325091,0
+VGSH.US,D,20240628,000000,58.03,58.05,57.97,57.99,1851042,0
+VGSH.US,D,20240701,000000,57.72,57.77,57.71,57.74,2893423,0
+VGSH.US,D,20240702,000000,57.78,57.81,57.77,57.78,1513855,0
+VGSH.US,D,20240703,000000,57.8,57.87,57.79,57.85,1333521,0
+VGSH.US,D,20240705,000000,57.92,57.97,57.92,57.97,1314828,0
+VGSH.US,D,20240708,000000,57.96,57.97,57.94,57.96,1207720,0
+VGSH.US,D,20240709,000000,57.95,57.98,57.93,57.96,1583515,0
+VGSH.US,D,20240710,000000,57.99,57.99,57.96,57.97,1163061,0
+VGSH.US,D,20240711,000000,58.08,58.12,58.08,58.1,1739045,0
+VGSH.US,D,20240712,000000,58.14,58.18,58.13,58.18,1593922,0
+VGSH.US,D,20240715,000000,58.18,58.22,58.17,58.19,1296234,0
+VGSH.US,D,20240716,000000,58.18,58.22,58.17,58.22,1373247,0
+VGSH.US,D,20240717,000000,58.19,58.22,58.17,58.21,3100285,0
+VGSH.US,D,20240718,000000,58.21,58.23,58.18,58.19,3501363,0
+VGSH.US,D,20240719,000000,58.17,58.18,58.16,58.16,1275546,0
+VGSH.US,D,20240722,000000,58.17,58.17,58.14,58.17,1168341,0
+VGSH.US,D,20240723,000000,58.18,58.21,58.18,58.2,1262411,0
+VGSH.US,D,20240724,000000,58.25,58.29,58.23,58.24,1459531,0
+VGSH.US,D,20240725,000000,58.25,58.29,58.22,58.23,1652802,0
+VGSH.US,D,20240726,000000,58.31,58.32,58.3,58.31,1323927,0
+VGSH.US,D,20240729,000000,58.33,58.3379,58.3,58.33,2136549,0
+VGSH.US,D,20240730,000000,58.34,58.37,58.31,58.34,1497636,0
+VGSH.US,D,20240731,000000,58.37,58.48,58.32,58.48,8826213,0
+VGSH.US,D,20240801,000000,58.27,58.37,58.26,58.36,2381007,0
+VGSH.US,D,20240802,000000,58.59,58.7,58.58,58.69,4741053,0
+VGSH.US,D,20240805,000000,58.83,58.8599,58.61,58.67,12180776,0
+VGSH.US,D,20240806,000000,58.64,58.65,58.54,58.56,5102071,0
+VGSH.US,D,20240807,000000,58.55,58.59,58.52,58.56,2325730,0
+VGSH.US,D,20240808,000000,58.49,58.54,58.4812,58.53,1721275,0
+VGSH.US,D,20240809,000000,58.57,58.58,58.52,58.53,1770045,0
+VGSH.US,D,20240812,000000,58.53,58.6,58.52,58.6,1889895,0
+VGSH.US,D,20240813,000000,58.65,58.68,58.64,58.66,1173110,0
+VGSH.US,D,20240814,000000,58.64,58.698,58.63,58.66,1319052,0
+VGSH.US,D,20240815,000000,58.53,58.55,58.5,58.52,1824332,0
+VGSH.US,D,20240816,000000,58.58,58.59,58.53,58.59,1558926,0
+VGSH.US,D,20240819,000000,58.57,58.61,58.57,58.59,1964311,0
+VGSH.US,D,20240820,000000,58.64,58.67,58.63,58.67,1738701,0
+VGSH.US,D,20240821,000000,58.69,58.77,58.655,58.74,1539697,0
+VGSH.US,D,20240822,000000,58.7,58.7,58.64,58.66,1702661,0
+VGSH.US,D,20240823,000000,58.69,58.78,58.67,58.76,2385776,0
+VGSH.US,D,20240826,000000,58.81,58.81,58.745,58.76,3161578,0
+VGSH.US,D,20240827,000000,58.75,58.8,58.74,58.8,2124829,0
+VGSH.US,D,20240828,000000,58.81,58.82,58.78,58.78,3455320,0
+VGSH.US,D,20240829,000000,58.78,58.79,58.76,58.77,957564,0
+VGSH.US,D,20240830,000000,58.79,58.81,58.77,58.77,1084589,0
+VGSH.US,D,20240903,000000,58.62,58.68,58.61,58.63,2660296,0
+VGSH.US,D,20240904,000000,58.67,58.77,58.6695,58.75,3687948,0
+VGSH.US,D,20240905,000000,58.81,58.8182,58.74,58.79,2072779,0
+VGSH.US,D,20240906,000000,58.85,58.9562,58.78,58.89,6952676,0
+VGSH.US,D,20240909,000000,58.87,58.91,58.86,58.89,2383975,0
+VGSH.US,D,20240910,000000,58.9,58.99,58.9,58.98,2651733,0
+VGSH.US,D,20240911,000000,58.93,59,58.91,58.94,1553082,0
+VGSH.US,D,20240912,000000,58.93,58.95,58.88,58.92,1820323,0
+VGSH.US,D,20240913,000000,59.03,59.04,58.99,59.01,1316948,0
+VGSH.US,D,20240916,000000,59.06,59.07,59.03,59.05,2423845,0
+VGSH.US,D,20240917,000000,59.03,59.04,59,59.02,1734875,0
+VGSH.US,D,20240918,000000,59,59.09,58.96,59.01,1357589,0
+VGSH.US,D,20240919,000000,59.02,59.05,59.005,59.05,4798034,0
+VGSH.US,D,20240920,000000,59.03,59.09,59,59.07,5624126,0
+VGSH.US,D,20240923,000000,59.05,59.09,59.03,59.07,1360981,0
+VGSH.US,D,20240924,000000,59.08,59.13,59.06,59.13,1919127,0
+VGSH.US,D,20240925,000000,59.13,59.13,59.08,59.08,2288149,0
+VGSH.US,D,20240926,000000,59.08,59.08,59.02,59.03,1553294,0
+VGSH.US,D,20240927,000000,59.08,59.12,59.07,59.11,2356441,0
+VGSH.US,D,20240930,000000,59.08,59.09,59,59.02,3712315,0
+VGSH.US,D,20241001,000000,58.86,58.9177,58.855,58.88,3502300,0
+VGSH.US,D,20241002,000000,58.84,58.87,58.83,58.86,1576051,0
+VGSH.US,D,20241003,000000,58.82,58.8282,58.77,58.77,2746044,0
+VGSH.US,D,20241004,000000,58.61,58.66,58.56,58.57,2416322,0
+VGSH.US,D,20241007,000000,58.49,58.5282,58.4801,58.5,2237195,0
+VGSH.US,D,20241008,000000,58.5,58.5499,58.5,58.54,1761201,0
+VGSH.US,D,20241009,000000,58.53,58.53,58.48,58.49,2753324,0
+VGSH.US,D,20241010,000000,58.54,58.559,58.48,58.55,2129481,0
+VGSH.US,D,20241011,000000,58.57,58.6,58.56,58.6,1954271,0
+VGSH.US,D,20241014,000000,58.52,58.57,58.52,58.55,947392,0
+VGSH.US,D,20241015,000000,58.605,58.61,58.57,58.58,3167662,0
+VGSH.US,D,20241016,000000,58.63,58.64,58.61,58.62,2669030,0
+VGSH.US,D,20241017,000000,58.58,58.58,58.56,58.58,2977364,0
+VGSH.US,D,20241018,000000,58.63,58.64,58.61,58.63,5509888,0
+VGSH.US,D,20241021,000000,58.6,58.6,58.54,58.55,1209140,0
+VGSH.US,D,20241022,000000,58.56,58.57,58.52,58.53,2007931,0
+VGSH.US,D,20241023,000000,58.51,58.52,58.48,58.5,3418636,0
+VGSH.US,D,20241024,000000,58.53,58.56,58.51,58.51,3705725,0
+VGSH.US,D,20241025,000000,58.56,58.58,58.5,58.51,1299703,0
+VGSH.US,D,20241028,000000,58.51,58.53,58.46,58.49,1270486,0
+VGSH.US,D,20241029,000000,58.45,58.51,58.45,58.51,1884861,0
+VGSH.US,D,20241030,000000,58.5,58.5456,58.45,58.45,4833040,0
+VGSH.US,D,20241031,000000,58.44,58.49,58.41,58.48,1603217,0
+VGSH.US,D,20241101,000000,58.34,58.34,58.22,58.23,2507778,0
+VGSH.US,D,20241104,000000,58.3,58.3179,58.25,58.28,1358490,0
+VGSH.US,D,20241105,000000,58.27,58.27,58.2,58.25,1766891,0
+VGSH.US,D,20241106,000000,58.15,58.2099,58.15,58.17,2503928,0
+VGSH.US,D,20241107,000000,58.23,58.2756,58.205,58.27,1458582,0
+VGSH.US,D,20241108,000000,58.28,58.29,58.22,58.24,3429098,0
+VGSH.US,D,20241111,000000,58.18,58.2,58.18,58.2,2161608,0
+VGSH.US,D,20241112,000000,58.16,58.18,58.12,58.14,4157051,0
+VGSH.US,D,20241113,000000,58.24,58.2577,58.2,58.23,1521877,0
+VGSH.US,D,20241114,000000,58.25,58.26,58.14,58.15,1551199,0
+VGSH.US,D,20241115,000000,58.17,58.26,58.14,58.22,1604225,0
+VGSH.US,D,20241118,000000,58.24,58.26,58.22,58.25,2368843,0
+VGSH.US,D,20241119,000000,58.29,58.29,58.2548,58.26,1793241,0
+VGSH.US,D,20241120,000000,58.24,58.26,58.23,58.24,1717236,0
+VGSH.US,D,20241121,000000,58.24,58.27,58.2,58.21,1454543,0
+VGSH.US,D,20241122,000000,58.23,58.24,58.2041,58.21,1545834,0
+VGSH.US,D,20241125,000000,58.28,58.32,58.27,58.31,2312830,0
+VGSH.US,D,20241126,000000,58.3,58.32,58.275,58.31,1855424,0
+VGSH.US,D,20241127,000000,58.37,58.39,58.35,58.37,1226256,0
+VGSH.US,D,20241129,000000,58.41,58.44,58.41,58.44,745635,0
+VGSH.US,D,20241202,000000,58.19,58.24,58.18,58.24,4863281,0
+VGSH.US,D,20241203,000000,58.26,58.27,58.22,58.24,3113331,0
+VGSH.US,D,20241204,000000,58.225,58.31,58.22,58.3,3080361,0
+VGSH.US,D,20241205,000000,58.27,58.29,58.25,58.28,3141867,0
+VGSH.US,D,20241206,000000,58.37,58.386,58.34,58.36,1943126,0
+VGSH.US,D,20241209,000000,58.34,58.35,58.33,58.34,2241957,0
+VGSH.US,D,20241210,000000,58.32,58.33,58.3,58.33,1730265,0
+VGSH.US,D,20241211,000000,58.36,58.38,58.31,58.33,2438255,0
+VGSH.US,D,20241212,000000,58.32,58.34,58.29,58.3,2099965,0
+VGSH.US,D,20241213,000000,58.295,58.3,58.25,58.26,1735676,0
+VGSH.US,D,20241216,000000,58.28,58.29,58.25,58.28,8134858,0
+VGSH.US,D,20241217,000000,58.26,58.29,58.26,58.28,9914149,0
+VGSH.US,D,20241218,000000,58.31,58.32,58.16,58.18,3187498,0
+VGSH.US,D,20241219,000000,58.2,58.24,58.19,58.21,2865315,0
+VGSH.US,D,20241220,000000,58.28,58.28,58.23,58.24,2500884,0
+VGSH.US,D,20241223,000000,58.23,58.2399,58.2,58.21,4222116,0
+VGSH.US,D,20241224,000000,58.01,58.03,58,58.02,1242598,0
+VGSH.US,D,20241226,000000,58.01,58.05,58,58.045,2064163,0
+VGSH.US,D,20241227,000000,58.07,58.1,58.055,58.07,3140794,0
+VGSH.US,D,20241230,000000,58.12,58.15,58.12,58.15,1846180,0
+VGSH.US,D,20241231,000000,58.19,58.2,58.15,58.18,3026015,0
+VGSH.US,D,20250102,000000,58.19,58.2,58.15,58.17,3587853,0
+VGSH.US,D,20250103,000000,58.2,58.2,58.15,58.16,1794699,0
+VGSH.US,D,20250106,000000,58.16,58.19,58.15,58.18,3521634,0
+VGSH.US,D,20250107,000000,58.16,58.18,58.124,58.14,3002243,0
+VGSH.US,D,20250108,000000,58.17,58.18,58.15,58.18,2758892,0
+VGSH.US,D,20250110,000000,58.145,58.15,58.08,58.09,4049198,0
+VGSH.US,D,20250113,000000,58.08,58.09,58.06,58.07,2924527,0
+VGSH.US,D,20250114,000000,58.1,58.12,58.09,58.1,2316840,0
+VGSH.US,D,20250115,000000,58.22,58.24,58.2,58.23,1881472,0
+VGSH.US,D,20250116,000000,58.19,58.28,58.19,58.27,2534746,0
+VGSH.US,D,20250117,000000,58.28,58.28,58.24,58.26,1751953,0
+VGSH.US,D,20250121,000000,58.28,58.29,58.24,58.27,2604015,0
+VGSH.US,D,20250122,000000,58.28,58.28,58.24,58.26,2079930,0
+VGSH.US,D,20250123,000000,58.25,58.27,58.24,58.27,1584841,0
+VGSH.US,D,20250124,000000,58.29,58.33,58.28,58.31,1863830,0
+VGSH.US,D,20250127,000000,58.39,58.4,58.35,58.39,2099401,0
+VGSH.US,D,20250128,000000,58.37,58.39,58.36,58.39,2318704,0
+VGSH.US,D,20250129,000000,58.4,58.4099,58.332487,58.36,1799531,0
+VGSH.US,D,20250130,000000,58.385,58.41,58.38,58.4,2193238,0
+VGSH.US,D,20250131,000000,58.42,58.43,58.38,58.41,1926633,0
+VGSH.US,D,20250203,000000,58.18,58.22,58.15,58.17,4581473,0
+VGSH.US,D,20250204,000000,58.17,58.22,58.16,58.22,2060616,0
+VGSH.US,D,20250205,000000,58.24,58.28,58.23,58.26,2058414,0
+VGSH.US,D,20250206,000000,58.22,58.25,58.22,58.23,3301890,0
+VGSH.US,D,20250207,000000,58.2,58.21,58.17,58.18,2793575,0
+VGSH.US,D,20250210,000000,58.2,58.22,58.18,58.18,1852474,0
+VGSH.US,D,20250211,000000,58.18,58.19,58.17,58.19,2959320,0
+VGSH.US,D,20250212,000000,58.12,58.14,58.09,58.11,2598564,0
+VGSH.US,D,20250213,000000,58.16,58.19,58.15,58.18,1984849,0
+VGSH.US,D,20250214,000000,58.26,58.28,58.24,58.26,2243603,0
+VGSH.US,D,20250218,000000,58.245,58.25,58.22,58.23,1881814,0
+VGSH.US,D,20250219,000000,58.23,58.26,58.22,58.25,2155514,0
+VGSH.US,D,20250220,000000,58.27,58.29,58.265,58.27,1633614,0
+VGSH.US,D,20250221,000000,58.3,58.38,58.29,58.37,2104134,0
+VGSH.US,D,20250224,000000,58.34,58.4,58.34,58.39,2193956,0
+VGSH.US,D,20250225,000000,58.465,58.5,58.46,58.48,3431528,0
+VGSH.US,D,20250226,000000,58.48,58.52,58.46,58.52,2209838,0
+VGSH.US,D,20250227,000000,58.49,58.53,58.48,58.53,3002344,0
+VGSH.US,D,20250228,000000,58.57,58.63,58.54,58.63,4871897,0
+VGSH.US,D,20250303,000000,58.4,58.49,58.38,58.48,4885447,0
+VGSH.US,D,20250304,000000,58.54,58.59,58.46,58.49,4398013,0
+VGSH.US,D,20250305,000000,58.52,58.54,58.42,58.43,11321806,0
+VGSH.US,D,20250306,000000,58.46,58.485,58.41,58.47,3955147,0
+VGSH.US,D,20250307,000000,58.55,58.55,58.43,58.46,4501933,0
+VGSH.US,D,20250310,000000,58.54,58.5853,58.51,58.57,7875221,0
+VGSH.US,D,20250311,000000,58.58,58.6054,58.52,58.52,11802087,0
+VGSH.US,D,20250312,000000,58.48,58.52,58.47,58.48,6164262,0
+VGSH.US,D,20250313,000000,58.48,58.56,58.47,58.53,2582092,0
+VGSH.US,D,20250314,000000,58.53,58.5358,58.47,58.48,2380252,0
+VGSH.US,D,20250317,000000,58.48,58.51,58.45,58.46,2268873,0
+VGSH.US,D,20250318,000000,58.46,58.49,58.45,58.48,1975150,0
+VGSH.US,D,20250319,000000,58.45,58.55,58.43,58.54,2699417,0
+VGSH.US,D,20250320,000000,58.6,58.6099,58.55,58.57,2253589,0
+VGSH.US,D,20250321,000000,58.62,58.64,58.59,58.61,1790856,0
+VGSH.US,D,20250324,000000,58.57,58.57,58.51,58.51,2671239,0
+VGSH.US,D,20250325,000000,58.54,58.57,58.53,58.55,2950470,0
+VGSH.US,D,20250326,000000,58.54,58.56,58.52,58.54,1498424,0
+VGSH.US,D,20250327,000000,58.57,58.58,58.55,58.56,1428007,0
+VGSH.US,D,20250328,000000,58.61,58.68,58.61,58.68,2637348,0
+VGSH.US,D,20250331,000000,58.72,58.74,58.66,58.69,3344086,0
+VGSH.US,D,20250401,000000,58.5,58.5499,58.49,58.51,4246162,0
+VGSH.US,D,20250402,000000,58.55,58.56,58.46,58.48,3467333,0
+VGSH.US,D,20250403,000000,58.68,58.73,58.65,58.71,5208723,0
+VGSH.US,D,20250404,000000,58.88,58.9404,58.725,58.75,6351464,0
+VGSH.US,D,20250407,000000,58.83,58.85,58.56,58.7,12532522,0
+VGSH.US,D,20250408,000000,58.56,58.76,58.56,58.71,10644756,0
+VGSH.US,D,20250409,000000,58.69,58.74,58.395,58.56,6544679,0
+VGSH.US,D,20250410,000000,58.6,58.656,58.5601,58.6,5746008,0
+VGSH.US,D,20250411,000000,58.55,58.56,58.465,58.49,5560086,0
+VGSH.US,D,20250414,000000,58.51,58.63,58.51,58.6,9902680,0
+VGSH.US,D,20250415,000000,58.62,58.66,58.61,58.62,3830129,0
+VGSH.US,D,20250416,000000,58.68,58.71,58.66,58.7,3483119,0
+VGSH.US,D,20250417,000000,58.72,58.75,58.69,58.71,2387961,0
+VGSH.US,D,20250421,000000,58.74,58.79,58.73,58.74,3015809,0
+VGSH.US,D,20250422,000000,58.74,58.74,58.7,58.7,4360350,0
+VGSH.US,D,20250423,000000,58.72,58.755,58.64,58.655,3924521,0
+VGSH.US,D,20250424,000000,58.71,58.73,58.7,58.73,2183206,0
+VGSH.US,D,20250425,000000,58.75,58.79,58.7225,58.78,3068808,0
+VGSH.US,D,20250428,000000,58.79,58.87,58.78,58.86,3039132,0
+VGSH.US,D,20250429,000000,58.85,58.91,58.85,58.89,6962338,0
+VGSH.US,D,20250430,000000,58.93,58.98,58.92,58.98,4756035,0
+VGSH.US,D,20250501,000000,58.8,58.81,58.64,58.66,4408485,0
+VGSH.US,D,20250502,000000,58.615,58.6261,58.53,58.54,4086954,0
+VGSH.US,D,20250505,000000,58.58,58.59,58.52,58.55,2358105,0
+VGSH.US,D,20250506,000000,58.6,58.6,58.57,58.6,4790394,0
+VGSH.US,D,20250507,000000,58.61,58.64,58.5732,58.62,3027034,0
+VGSH.US,D,20250508,000000,58.58,58.59,58.4801,58.51,1914311,0
+VGSH.US,D,20250509,000000,58.56,58.58,58.52,58.52,2199690,0
+VGSH.US,D,20250512,000000,58.42,58.45,58.4,58.41,12751003,0
+VGSH.US,D,20250513,000000,58.44,58.45,58.39,58.41,4013171,0
+VGSH.US,D,20250514,000000,58.4,58.4166,58.35,58.35,3071872,0
+VGSH.US,D,20250515,000000,58.44,58.47,58.42,58.47,1811940,0
+VGSH.US,D,20250516,000000,58.52,58.52,58.45,58.45,1643118,0
+VGSH.US,D,20250519,000000,58.45,58.49,58.4346,58.49,2058822,0
+VGSH.US,D,20250520,000000,58.46,58.51,58.46,58.5,1924866,0
+VGSH.US,D,20250521,000000,58.46,58.48,58.44,58.47,2219533,0
+VGSH.US,D,20250522,000000,58.5,58.5,58.46,58.48,2141893,0
+VGSH.US,D,20250523,000000,58.57,58.576,58.51,58.53,1991257,0
+VGSH.US,D,20250527,000000,58.53,58.55,58.52,58.54,2558535,0
+VGSH.US,D,20250528,000000,58.52,58.53,58.49,58.51,1761028,0
+VGSH.US,D,20250529,000000,58.555,58.58,58.545,58.56,1386091,0
+VGSH.US,D,20250530,000000,58.59,58.64,58.58,58.64,1997876,0
+VGSH.US,D,20250602,000000,58.42,58.43,58.38,58.39,3656455,0
+VGSH.US,D,20250603,000000,58.41,58.42,58.36,58.38,2783310,0
+VGSH.US,D,20250604,000000,58.43,58.49,58.41,58.48,2517313,0
+VGSH.US,D,20250605,000000,58.47,58.49,58.41,58.42,4619609,0
+VGSH.US,D,20250606,000000,58.35,58.36,58.32,58.32,2806933,0
+VGSH.US,D,20250609,000000,58.33,58.38,58.33,58.36,2847307,0
+VGSH.US,D,20250610,000000,58.39,58.4,58.37,58.37,2181070,0
+VGSH.US,D,20250611,000000,58.44,58.45,58.41,58.44,2410374,0
+VGSH.US,D,20250612,000000,58.5,58.51,58.48,58.5,1767484,0
+VGSH.US,D,20250613,000000,58.47,58.49,58.43,58.47,1813213,0
+VGSH.US,D,20250616,000000,58.45,58.48,58.44,58.45,1928145,0
+VGSH.US,D,20250617,000000,58.47,58.49,58.45,58.49,1775773,0
+VGSH.US,D,20250618,000000,58.5,58.56,58.49,58.5,1797116,0
+VGSH.US,D,20250620,000000,58.52,58.57,58.51,58.56,1350261,0
+VGSH.US,D,20250623,000000,58.58,58.66,58.57,58.62,2188852,0
+VGSH.US,D,20250624,000000,58.61,58.68,58.61,58.68,2278713,0
+VGSH.US,D,20250625,000000,58.65,58.7,58.65,58.7,2601834,0
+VGSH.US,D,20250626,000000,58.74,58.76,58.72,58.75,2006531,0
+VGSH.US,D,20250627,000000,58.74,58.77,58.73,58.75,2033588,0
+VGSH.US,D,20250630,000000,58.78,58.78,58.75,58.78,3322514,0
+VGSH.US,D,20250701,000000,58.57,58.58,58.52,58.53,2277670,0
+VGSH.US,D,20250702,000000,58.53,58.55,58.51,58.53,2109090,0
+VGSH.US,D,20250703,000000,58.47,58.47,58.43,58.45,3286336,0
+VGSH.US,D,20250707,000000,58.45,58.47,58.44,58.44,2518477,0
+VGSH.US,D,20250708,000000,58.43,58.44,58.42,58.44,1811294,0
+VGSH.US,D,20250709,000000,58.46,58.5,58.46,58.49,1780357,0
+VGSH.US,D,20250710,000000,58.5,58.505,58.47,58.49,1721162,0
+VGSH.US,D,20250711,000000,58.49,58.49,58.47,58.49,1846933,0
+VGSH.US,D,20250714,000000,58.5,58.51,58.48,58.485,1790254,0
+VGSH.US,D,20250715,000000,58.5,58.5,58.43,58.43,1978231,0
+VGSH.US,D,20250716,000000,58.46,58.5399,58.46,58.52,2326826,0
+VGSH.US,D,20250717,000000,58.51,58.52,58.48,58.49,2971644,0
+VGSH.US,D,20250718,000000,58.57,58.57,58.54,58.55,3056233,0
+VGSH.US,D,20250721,000000,58.58,58.6,58.57,58.58,1965765,0
+VGSH.US,D,20250722,000000,58.61,58.62,58.6,58.61,1521032,0
+VGSH.US,D,20250723,000000,58.6,58.61,58.56,58.57,1402656,0
+VGSH.US,D,20250724,000000,58.52,58.55,58.52,58.54,3081367,0
+VGSH.US,D,20250725,000000,58.55,58.57,58.54,58.56,3573951,0
+VGSH.US,D,20250728,000000,58.55,58.56,58.54,58.55,1518467,0
+VGSH.US,D,20250729,000000,58.57,58.61,58.56,58.61,2003279,0
+VGSH.US,D,20250730,000000,58.58,58.63,58.54,58.55,2177353,0
+VGSH.US,D,20250731,000000,58.55,58.58,58.53,58.55,2280630,0
+VGSH.US,D,20250801,000000,58.55,58.65,58.55,58.64,3314398,0
+VGSH.US,D,20250804,000000,58.65,58.6599,58.6017,58.64,2544967,0
+VGSH.US,D,20250805,000000,58.615,58.64,58.6,58.62,2112244,0
+VGSH.US,D,20250806,000000,58.61,58.64,58.6,58.64,2428611,0
+VGSH.US,D,20250807,000000,58.63,58.64,58.61,58.63,2131010,0
+VGSH.US,D,20250808,000000,58.615,58.6176,58.59,58.6,2693236,0
+VGSH.US,D,20250811,000000,58.6,58.62,58.59,58.6,1932330,0
+VGSH.US,D,20250812,000000,58.62,58.65,58.61,58.64,2714234,0
+VGSH.US,D,20250813,000000,58.69,58.71,58.69,58.71,2549062,0
+VGSH.US,D,20250814,000000,58.66,58.67,58.64,58.65,1899538,0
+VGSH.US,D,20250815,000000,58.67,58.68,58.64,58.65,1708638,0
+VGSH.US,D,20250818,000000,58.665,58.67,58.6301,58.65,1476184,0
+VGSH.US,D,20250819,000000,58.67,58.68,58.66,58.68,1939832,0
+VGSH.US,D,20250820,000000,58.68,58.71,58.67,58.68,2040510,0
+VGSH.US,D,20250821,000000,58.67,58.68,58.63,58.65,1774819,0
+VGSH.US,D,20250822,000000,58.66,58.78,58.66,58.77,4694331,0
+VGSH.US,D,20250825,000000,58.73,58.74,58.72,58.72,1511579,0
+VGSH.US,D,20250826,000000,58.76,58.79,58.76,58.79,1600455,0
+VGSH.US,D,20250827,000000,58.79,58.83,58.79,58.83,1735074,0
+VGSH.US,D,20250828,000000,58.82,58.83,58.81,58.81,1938987,0
+VGSH.US,D,20250829,000000,58.84,58.88,58.84,58.87,4411495,0
+VGSH.US,D,20250902,000000,58.61,58.65,58.61,58.64,1954224,0
+VGSH.US,D,20250903,000000,58.64,58.69,58.63,58.68,2578011,0
+VGSH.US,D,20250904,000000,58.695,58.72,58.68,58.72,2460874,0
+VGSH.US,D,20250905,000000,58.84,58.87,58.8,58.8,2273852,0
+VGSH.US,D,20250908,000000,58.84,58.85,58.83,58.85,2675107,0
+VGSH.US,D,20250909,000000,58.835,58.86,58.78,58.78,2363137,0
+VGSH.US,D,20250910,000000,58.83,58.83,58.8,58.8,2320814,0
+VGSH.US,D,20250911,000000,58.85,58.86,58.81,58.82,2030883,0
+VGSH.US,D,20250912,000000,58.83,58.83,58.8,58.82,2076789,0
+VGSH.US,D,20250915,000000,58.85,58.85,58.83,58.84,2417794,0
+VGSH.US,D,20250916,000000,58.86,58.88,58.85,58.88,1812692,0
+VGSH.US,D,20250917,000000,58.88,58.93,58.83,58.85,2087498,0
+VGSH.US,D,20250918,000000,58.82,58.84,58.8,58.82,2435268,0
+VGSH.US,D,20250919,000000,58.84,58.85,58.83,58.84,1647906,0
+VGSH.US,D,20250922,000000,58.85,58.85,58.81,58.81,3822862,0
+VGSH.US,D,20250923,000000,58.82,58.84,58.81,58.83,1561980,0
+VGSH.US,D,20250924,000000,58.84,58.84,58.8,58.81,1212951,0
+VGSH.US,D,20250925,000000,58.77,58.78,58.75,58.76,2100164,0
+VGSH.US,D,20250926,000000,58.77,58.79,58.76,58.79,1752866,0
+VGSH.US,D,20250929,000000,58.8,58.82,58.79,58.82,2833276,0
+VGSH.US,D,20250930,000000,58.83,58.86,58.83,58.85,3465243,0
+VGSH.US,D,20251001,000000,58.72,58.73,58.69,58.72,4037197,0
+VGSH.US,D,20251002,000000,58.69,58.73,58.69,58.72,1874275,0
+VGSH.US,D,20251003,000000,58.73,58.75,58.71,58.72,5561860,0
+VGSH.US,D,20251006,000000,58.7,58.71,58.69,58.71,2373757,0
+VGSH.US,D,20251007,000000,58.71,58.74,58.7,58.74,1889391,0
+VGSH.US,D,20251008,000000,58.74,58.75,58.71,58.72,1950041,0
+VGSH.US,D,20251009,000000,58.73,58.73,58.71,58.73,1900098,0
+VGSH.US,D,20251010,000000,58.78,58.83,58.76,58.82,1915317,0
+VGSH.US,D,20251013,000000,58.83,58.85,58.82,58.84,1415044,0
+VGSH.US,D,20251014,000000,58.85,58.89,58.85,58.87,2188158,0
+VGSH.US,D,20251015,000000,58.86,58.88,58.84,58.86,2088277,0
+VGSH.US,D,20251016,000000,58.86,58.96,58.85,58.95,4452807,0
+VGSH.US,D,20251017,000000,58.95,58.95,58.91,58.92,20096198,0
+VGSH.US,D,20251020,000000,58.93,58.93,58.91,58.93,2462428,0
+VGSH.US,D,20251021,000000,58.95,58.96,58.93,58.93,2045100,0
+VGSH.US,D,20251022,000000,58.95,58.96,58.93,58.96,2258235,0
+VGSH.US,D,20251023,000000,58.94,58.94,58.91,58.92,2385630,0
+VGSH.US,D,20251024,000000,58.95,58.95,58.92,58.94,1600380,0
+VGSH.US,D,20251027,000000,58.92,58.93,58.9,58.93,2397154,0
+VGSH.US,D,20251028,000000,58.92,58.94,58.91,58.94,3435733,0
+VGSH.US,D,20251029,000000,58.94,58.94,58.82,58.82,2243239,0
+VGSH.US,D,20251030,000000,58.81,58.84,58.8,58.83,2228677,0
+VGSH.US,D,20251031,000000,58.84,58.86,58.84,58.85,2919208,0
+VGSH.US,D,20251103,000000,58.66,58.685,58.65,58.66,4334051,0
+VGSH.US,D,20251104,000000,58.69,58.71,58.69,58.7,2921760,0
+VGSH.US,D,20251105,000000,58.69,58.69,58.63,58.64,2358426,0
+VGSH.US,D,20251106,000000,58.7,58.74,58.69,58.73,2588792,0
+VGSH.US,D,20251107,000000,58.73,58.7799,58.72,58.75,3906855,0
+VGSH.US,D,20251110,000000,58.74,58.74,58.72,58.73,2439374,0
+VGSH.US,D,20251111,000000,58.75,58.77,58.75,58.76,1787649,0
+VGSH.US,D,20251112,000000,58.75,58.77,58.75,58.75,2496259,0
+VGSH.US,D,20251113,000000,58.73,58.74,58.72,58.735,1842738,0
+VGSH.US,D,20251114,000000,58.78,58.79,58.72,58.72,1827399,0
+VGSH.US,D,20251117,000000,58.74,58.75,58.73,58.74,2423425,0
+VGSH.US,D,20251118,000000,58.79,58.81,58.76,58.78,2078496,0
+VGSH.US,D,20251119,000000,58.81,58.81,58.76,58.77,3127945,0
+VGSH.US,D,20251120,000000,58.8,58.84,58.79,58.83,3015710,0
+VGSH.US,D,20251121,000000,58.88,58.8999,58.85,58.88,3111660,0
+VGSH.US,D,20251124,000000,58.88,58.9,58.87,58.9,1984029,0
+VGSH.US,D,20251125,000000,58.9,58.94,58.89,58.93,2443303,0
+VGSH.US,D,20251126,000000,58.93,58.93,58.9,58.93,2609927,0
+VGSH.US,D,20251128,000000,58.93,58.94,58.91,58.93,1335085,0
+VGSH.US,D,20251201,000000,58.71,58.7199,58.69,58.7,3211404,0
+VGSH.US,D,20251202,000000,58.72,58.73,58.71,58.72,3606327,0
+VGSH.US,D,20251203,000000,58.77,58.77,58.74,58.77,2930498,0
+VGSH.US,D,20251204,000000,58.73,58.74,58.72,58.72,2739255,0
+VGSH.US,D,20251205,000000,58.73,58.73,58.7,58.7,2011748,0
+VGSH.US,D,20251208,000000,58.69,58.69,58.65,58.69,2246880,0
+VGSH.US,D,20251209,000000,58.71,58.71,58.66,58.67,2441527,0
+VGSH.US,D,20251210,000000,58.66,58.75,58.65,58.74,3391063,0
+VGSH.US,D,20251211,000000,58.78,58.79,58.75,58.77,3911009,0
+VGSH.US,D,20251212,000000,58.76,58.78,58.75,58.77,2305985,0
+VGSH.US,D,20251215,000000,58.8,58.82,58.79,58.8,2795772,0
+VGSH.US,D,20251216,000000,58.81,58.84,58.8,58.84,2575557,0
+VGSH.US,D,20251217,000000,58.83,58.85,58.82,58.84,3083319,0
+VGSH.US,D,20251218,000000,58.7,58.7,58.66,58.69,2426288,0
+VGSH.US,D,20251219,000000,58.675,58.69,58.66,58.68,2702852,0
+VGSH.US,D,20251222,000000,58.67,58.67,58.65,58.66,3050366,0
+VGSH.US,D,20251223,000000,58.62,58.63,58.61,58.63,3229913,0
+VGSH.US,D,20251224,000000,58.64,58.67,58.64,58.66,1089460,0
+VGSH.US,D,20251226,000000,58.7,58.72,58.69,58.72,1904443,0
+VGSH.US,D,20251229,000000,58.73,58.74,58.72,58.74,2437936,0
+VGSH.US,D,20251230,000000,58.74,58.76,58.73,58.76,2219672,0
+VGSH.US,D,20251231,000000,58.74,58.76,58.73,58.73,2252046,0
+VGSH.US,D,20260102,000000,58.76,58.76,58.74,58.75,2236070,0
+VGSH.US,D,20260105,000000,58.76,58.78,58.76,58.78,2423145,0
+VGSH.US,D,20260106,000000,58.77,58.78,58.75,58.775,6564078,0
+VGSH.US,D,20260107,000000,58.79,58.8,58.76,58.77,4664915,0
+VGSH.US,D,20260108,000000,58.76,58.77,58.75,58.77,3258914,0
+VGSH.US,D,20260109,000000,58.75,58.77,58.72,58.74,3147855,0
+VGSH.US,D,20260112,000000,58.73,58.75,58.72,58.74,5053961,0
+VGSH.US,D,20260113,000000,58.75,58.76,58.74,58.76,3533390,0
+VGSH.US,D,20260114,000000,58.77,58.79,58.76,58.77,2847750,0
+VGSH.US,D,20260115,000000,58.75,58.76,58.72,58.73,2887645,0
+VGSH.US,D,20260116,000000,58.75,58.75,58.7,58.715,2923667,0
+VGSH.US,D,20260120,000000,58.72,58.73,58.71,58.72,2716068,0
+VGSH.US,D,20260121,000000,58.73,58.74,58.72,58.73,3447770,0
+VGSH.US,D,20260122,000000,58.71,58.72,58.7,58.72,2730036,0
+VGSH.US,D,20260123,000000,58.72,58.75,58.72,58.75,4393971,0
+VGSH.US,D,20260126,000000,58.76,58.77,58.75,58.77,5289361,0
+VGSH.US,D,20260127,000000,58.77,58.79,58.77,58.79,2490160,0
+VGSH.US,D,20260128,000000,58.8,58.8,58.77,58.78,9700997,0
+VGSH.US,D,20260129,000000,58.79,58.83,58.79,58.82,4627106,0
+VGSH.US,D,20260130,000000,58.84,58.87,58.83,58.86,3024236,0
+VGSH.US,D,20260202,000000,58.669,58.67,58.63,58.65,5021386,0
+VGSH.US,D,20260203,000000,58.62,58.65,58.62,58.65,4078955,0
+VGSH.US,D,20260204,000000,58.63,58.66,58.62,58.65,3434337,0
+VGSH.US,D,20260205,000000,58.73,58.77,58.71,58.77,4607667,0
+VGSH.US,D,20260206,000000,58.77,58.77,58.73,58.75,4445092,0
+VGSH.US,D,20260209,000000,58.77,58.77,58.76,58.77,3303207,0
+VGSH.US,D,20260210,000000,58.795,58.82,58.79,58.81,2815876,0
+VGSH.US,D,20260211,000000,58.75,58.78,58.74,58.76,3048116,0
+VGSH.US,D,20260212,000000,58.76,58.82,58.76,58.82,2966994,0
+VGSH.US,D,20260213,000000,58.89,58.9,58.8715,58.89,2959885,0
+VGSH.US,D,20260217,000000,58.88,58.89,58.86,58.86,4758713,0
+VGSH.US,D,20260218,000000,58.85,58.86,58.84,58.85,2650735,0
diff --git a/daily/us/nasdaq etfs/vsda.us.txt b/daily/us/nasdaq etfs/vsda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d90f051c6694bbc11b9ea806778b5a5d3393147
--- /dev/null
+++ b/daily/us/nasdaq etfs/vsda.us.txt	
@@ -0,0 +1,1997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSDA.US,D,20170419,000000,23.9703,23.9713,23.9345,23.9345,10259.843265444,0
+VSDA.US,D,20170420,000000,24.2912,24.2912,24.0003,24.1119,15312.000804956,0
+VSDA.US,D,20170421,000000,24.1119,24.1119,24.1119,24.1119,310.05296518555,0
+VSDA.US,D,20170424,000000,24.2683,24.2683,24.2623,24.2623,1480.0262901252,0
+VSDA.US,D,20170425,000000,24.4039,24.4626,24.3759,24.4228,44364.6660282,0
+VSDA.US,D,20170426,000000,24.8194,24.8194,24.4228,24.4826,42583.617441779,0
+VSDA.US,D,20170427,000000,24.4726,24.4726,24.4626,24.4626,4834.4180785242,0
+VSDA.US,D,20170428,000000,24.3391,24.3391,24.2912,24.3012,5505.6977992658,0
+VSDA.US,D,20170501,000000,24.2533,24.2533,24.2344,24.2344,1704.7896046934,0
+VSDA.US,D,20170502,000000,24.2075,24.2255,24.2075,24.2255,460.56411333388,0
+VSDA.US,D,20170503,000000,24.1786,24.1875,24.1119,24.1687,8904.239524455,0
+VSDA.US,D,20170504,000000,24.3012,24.3012,24.3012,24.3012,20176.52111311,0
+VSDA.US,D,20170505,000000,24.5314,24.5314,24.352,24.4228,1361.6241869152,0
+VSDA.US,D,20170508,000000,24.4168,24.4168,24.3859,24.3859,416.4141765437,0
+VSDA.US,D,20170509,000000,24.2883,24.3012,24.2723,24.2723,2583.7747098796,0
+VSDA.US,D,20170510,000000,24.2533,24.2533,24.2533,24.2533,542.8435409883,0
+VSDA.US,D,20170511,000000,24.4925,24.4925,24.2255,24.2723,7680.0821861819,0
+VSDA.US,D,20170512,000000,24.2005,24.2255,24.2005,24.2255,4732.0704977834,0
+VSDA.US,D,20170515,000000,24.3291,24.3291,24.1875,24.2912,2361.0182106201,0
+VSDA.US,D,20170517,000000,24.0271,24.0271,24.0271,24.0271,203.6917538274,0
+VSDA.US,D,20170518,000000,24.0211,24.1437,24.0211,24.1437,951.23045629742,0
+VSDA.US,D,20170519,000000,24.2563,24.2653,24.2563,24.2653,844.86924493927,0
+VSDA.US,D,20170522,000000,24.355,24.366,24.355,24.366,2715.2211125958,0
+VSDA.US,D,20170523,000000,24.3789,24.4168,24.36,24.36,534.81627975372,0
+VSDA.US,D,20170524,000000,24.3321,24.36,24.3321,24.3471,1375.6718940757,0
+VSDA.US,D,20170525,000000,24.5025,24.5623,24.4656,24.5444,7582.7516437127,0
+VSDA.US,D,20170526,000000,24.5523,24.5523,24.5523,24.5523,528.79583382779,0
+VSDA.US,D,20170530,000000,24.5473,24.5473,24.5473,24.5473,116.39528790137,0
+VSDA.US,D,20170531,000000,24.6131,24.6689,24.6131,24.6689,2139.2651190149,0
+VSDA.US,D,20170601,000000,24.7487,24.8144,24.7108,24.8045,3978.5113493874,0
+VSDA.US,D,20170602,000000,24.8702,24.9679,24.8623,24.9201,4704.9784911167,0
+VSDA.US,D,20170605,000000,24.9201,24.9201,24.8702,24.9002,3090.4955753123,0
+VSDA.US,D,20170606,000000,24.7367,24.7586,24.7108,24.7108,5646.1748708709,0
+VSDA.US,D,20170607,000000,24.7307,24.7586,24.7108,24.7586,470.5981898771,0
+VSDA.US,D,20170608,000000,24.7208,24.7208,24.6919,24.6919,840.85561432198,0
+VSDA.US,D,20170609,000000,24.7856,24.7945,24.7586,24.7945,3418.6098782756,0
+VSDA.US,D,20170612,000000,24.8045,24.8144,24.8045,24.8114,28070.329129662,0
+VSDA.US,D,20170613,000000,24.9111,24.9689,24.9111,24.95,738.50803358112,0
+VSDA.US,D,20170614,000000,25.1642,25.1642,25.0038,25.0267,1022.4723997543,0
+VSDA.US,D,20170615,000000,25.0964,25.0964,25.0964,25.0964,321.0904493831,0
+VSDA.US,D,20170616,000000,24.8244,24.95,24.7955,24.95,2108.1594817309,0
+VSDA.US,D,20170619,000000,25.0556,25.0656,25.0556,25.0656,969.29179407522,0
+VSDA.US,D,20170620,000000,24.959,24.959,24.8812,24.8812,502.70723481541,0
+VSDA.US,D,20170621,000000,24.8633,24.8633,24.7586,24.7586,1266.3004597546,0
+VSDA.US,D,20170623,000000,24.6919,24.7108,24.6819,24.6819,531.80605679075,0
+VSDA.US,D,20170626,000000,24.7686,24.7686,24.7208,24.7586,772.62389382807,0
+VSDA.US,D,20170627,000000,24.6968,24.6968,24.5872,24.6081,7750.3207219845,0
+VSDA.US,D,20170628,000000,24.7686,24.8244,24.7686,24.8244,421.43121481531,0
+VSDA.US,D,20170629,000000,24.646,24.646,24.3989,24.5344,844.86924493927,0
+VSDA.US,D,20170630,000000,24.6919,24.7008,24.6689,24.7008,2367.038656546,0
+VSDA.US,D,20170703,000000,24.7367,24.7367,24.7367,24.7367,527.79242617346,0
+VSDA.US,D,20170705,000000,24.664,24.6919,24.664,24.6919,83051.048140592,0
+VSDA.US,D,20170706,000000,24.5683,24.5683,24.5683,24.5683,100.34076543222,0
+VSDA.US,D,20170707,000000,24.6181,24.664,24.6181,24.664,14228.320538288,0
+VSDA.US,D,20170710,000000,24.5533,24.638,24.5444,24.5812,7273.7020861814,0
+VSDA.US,D,20170714,000000,24.6002,24.646,24.6002,24.646,203.6917538274,0
+VSDA.US,D,20170718,000000,24.638,24.638,24.635,24.635,1494.0739972857,0
+VSDA.US,D,20170721,000000,24.656,24.7387,24.656,24.7387,205.69856913605,0
+VSDA.US,D,20170725,000000,24.8055,24.8434,24.8055,24.8434,203.6917538274,0
+VSDA.US,D,20170726,000000,24.7955,24.7955,24.7955,24.7955,100.34076543222,0
+VSDA.US,D,20170731,000000,24.8942,24.8942,24.8942,24.8942,844.86924493927,0
+VSDA.US,D,20170802,000000,24.8434,24.9012,24.8434,24.9012,203.6917538274,0
+VSDA.US,D,20170804,000000,24.8334,24.8334,24.8334,24.8334,2012.8357545703,0
+VSDA.US,D,20170808,000000,24.8912,24.931,24.7955,24.7955,844.86924493927,0
+VSDA.US,D,20170809,000000,24.7686,24.7866,24.7397,24.7397,527.79242617346,0
+VSDA.US,D,20170815,000000,24.7965,24.7965,24.7965,24.7965,703.38876567984,0
+VSDA.US,D,20170816,000000,24.8204,24.8264,24.8204,24.8264,1576.3534249401,0
+VSDA.US,D,20170817,000000,24.5763,24.5763,24.5763,24.5763,133.45321802485,0
+VSDA.US,D,20170824,000000,24.3221,24.3231,24.3221,24.3221,771.62048617375,0
+VSDA.US,D,20170828,000000,24.2374,24.2374,24.2225,24.2225,1233.188007162,0
+VSDA.US,D,20170906,000000,24.4756,24.4756,24.4258,24.4258,426.44825308692,0
+VSDA.US,D,20170913,000000,24.6012,24.6012,24.5543,24.5543,307.04274222258,0
+VSDA.US,D,20170919,000000,24.5155,24.5155,24.5155,24.5155,122.41573382731,0
+VSDA.US,D,20170920,000000,24.6829,24.6829,24.6829,24.6829,100.34076543222,0
+VSDA.US,D,20170922,000000,24.7078,24.7078,24.7078,24.7078,268.91325135834,0
+VSDA.US,D,20170928,000000,24.9131,24.9699,24.9101,24.9699,2143.2787496322,0
+VSDA.US,D,20171004,000000,25.1972,25.1972,25.1972,25.1972,1640.5715148168,0
+VSDA.US,D,20171009,000000,25.234,25.234,25.234,25.234,1051.5712217296,0
+VSDA.US,D,20171011,000000,25.226,25.226,25.226,25.226,650.20816000077,0
+VSDA.US,D,20171012,000000,25.246,25.246,25.246,25.246,1263.2902367916,0
+VSDA.US,D,20171013,000000,25.3396,25.3396,25.3158,25.3158,713.42284222306,0
+VSDA.US,D,20171017,000000,25.3326,25.3326,25.3138,25.3138,818.78064592689,0
+VSDA.US,D,20171023,000000,25.6028,25.6028,25.6028,25.6028,129.43958740756,0
+VSDA.US,D,20171106,000000,25.4244,25.4294,25.4244,25.4244,3512.9301977819,0
+VSDA.US,D,20171107,000000,25.4304,25.4403,25.4304,25.4403,250.85191358054,0
+VSDA.US,D,20171109,000000,25.2778,25.2778,25.2778,25.2778,210.71560740766,0
+VSDA.US,D,20171113,000000,25.5639,25.5639,25.5639,25.5639,565.92191703771,0
+VSDA.US,D,20171129,000000,26.3981,26.3981,26.3981,26.3981,109.37143432112,0
+VSDA.US,D,20171204,000000,26.8755,26.8755,26.8755,26.8755,110.37484197544,0
+VSDA.US,D,20171208,000000,26.8187,26.8187,26.8187,26.8187,100.34076543222,0
+VSDA.US,D,20171211,000000,26.8275,26.8275,26.8275,26.8275,1049.564406421,0
+VSDA.US,D,20171214,000000,26.7219,26.7219,26.7219,26.7219,449.52662913633,0
+VSDA.US,D,20171215,000000,27.1395,27.1395,27.1395,27.1395,734.49440296383,0
+VSDA.US,D,20171220,000000,27.1096,27.2073,27.1096,27.1545,8162.7212679109,0
+VSDA.US,D,20171221,000000,27.1784,27.1973,27.1784,27.1973,1884.399574817,0
+VSDA.US,D,20171228,000000,27.1794,27.1794,27.1794,27.1794,376.27787037081,0
+VSDA.US,D,20171229,000000,27.2541,27.2541,27.2541,27.2541,389.322169877,0
+VSDA.US,D,20180102,000000,27.1305,27.1305,27.1136,27.1136,389.322169877,0
+VSDA.US,D,20180103,000000,27.2083,27.2432,27.2083,27.2302,15587.937909895,0
+VSDA.US,D,20180104,000000,27.3887,27.3887,27.3598,27.3598,625.12296864271,0
+VSDA.US,D,20180105,000000,27.4843,27.5601,27.4843,27.5601,202.68834617308,0
+VSDA.US,D,20180108,000000,27.7853,27.7853,27.5432,27.568,3553.0665039548,0
+VSDA.US,D,20180109,000000,27.6318,27.6608,27.6318,27.6518,400.35965407455,0
+VSDA.US,D,20180110,000000,27.4455,27.4455,27.4455,27.4455,212.7224227163,0
+VSDA.US,D,20180111,000000,27.4654,27.4654,27.4654,27.4654,100.34076543222,0
+VSDA.US,D,20180112,000000,27.7664,27.7664,27.7664,27.7664,112.38165728408,0
+VSDA.US,D,20180116,000000,27.7375,27.7554,27.7375,27.7554,449.52662913633,0
+VSDA.US,D,20180118,000000,27.9039,27.9039,27.863,27.863,4697.9546375364,0
+VSDA.US,D,20180122,000000,28.1192,28.166,28.1192,28.166,1121.8097575322,0
+VSDA.US,D,20180123,000000,28.2478,28.2478,28.2428,28.2428,632.14682222297,0
+VSDA.US,D,20180130,000000,28.2198,28.2656,28.2198,28.2388,4474.1947306226,0
+VSDA.US,D,20180131,000000,28.18,28.19,28.165,28.18,2677.0916217316,0
+VSDA.US,D,20180201,000000,28.2198,28.2388,28.2088,28.2088,706.39898864281,0
+VSDA.US,D,20180205,000000,27.6618,27.6717,27.6618,27.6717,810.75338469232,0
+VSDA.US,D,20180206,000000,26.4757,26.8495,26.4757,26.8495,1461.9649523474,0
+VSDA.US,D,20180207,000000,27.1664,27.1664,27.1664,27.1664,636.16045284026,0
+VSDA.US,D,20180208,000000,27.0189,27.0189,26.7817,26.7817,1358.6139639522,0
+VSDA.US,D,20180209,000000,25.7313,26.4459,25.7313,26.4459,6114.7662454393,0
+VSDA.US,D,20180212,000000,26.4459,26.4459,26.4459,26.4459,8619.2717506275,0
+VSDA.US,D,20180214,000000,26.3203,26.6471,26.3203,26.6471,524.7822032105,0
+VSDA.US,D,20180215,000000,26.9402,26.9402,26.9053,26.9053,342.16201012386,0
+VSDA.US,D,20180221,000000,27.0508,27.0747,27.0508,27.0508,2146.2889725951,0
+VSDA.US,D,20180301,000000,26.7049,26.7049,26.6951,26.6951,397.34943111158,0
+VSDA.US,D,20180302,000000,26.4459,26.4459,26.4459,26.4459,199.67812321011,0
+VSDA.US,D,20180305,000000,26.8027,26.8027,26.8027,26.8027,361.22675555598,0
+VSDA.US,D,20180312,000000,27.595,27.595,27.569,27.569,1391.7264165449,0
+VSDA.US,D,20180315,000000,27.2751,27.284,27.2611,27.2611,1735.8952419774,0
+VSDA.US,D,20180326,000000,26.3891,26.3891,26.3601,26.3601,268.91325135834,0
+VSDA.US,D,20180402,000000,26.107,26.107,25.8758,25.8758,1246.2323066681,0
+VSDA.US,D,20180405,000000,26.8784,26.8784,26.8784,26.8784,196.66790024715,0
+VSDA.US,D,20180406,000000,26.3213,26.3213,26.3213,26.3213,202.68834617308,0
+VSDA.US,D,20180418,000000,27.1385,27.1555,27.1385,27.1555,499.69701185244,0
+VSDA.US,D,20180419,000000,26.9412,26.9412,26.9412,26.9412,508.72768074134,0
+VSDA.US,D,20180420,000000,26.8814,26.8814,26.8814,26.8814,168.57248592612,0
+VSDA.US,D,20180425,000000,26.3801,26.4199,26.3801,26.4199,9898.6165098882,0
+VSDA.US,D,20180427,000000,26.6113,26.6113,26.6113,26.6113,254.86554419783,0
+VSDA.US,D,20180514,000000,27.0229,27.0229,27.0129,27.0129,14136.00703409,0
+VSDA.US,D,20180517,000000,27.0647,27.0647,27.0647,27.0647,1318.4776577793,0
+VSDA.US,D,20180523,000000,27.0548,27.0548,27.0548,27.0548,792.69204691452,0
+VSDA.US,D,20180524,000000,27.283,27.283,27.283,27.283,240.81783703732,0
+VSDA.US,D,20180529,000000,27.1694,27.1694,26.9911,26.9911,573.94917827228,0
+VSDA.US,D,20180608,000000,27.9099,27.9099,27.9099,27.9099,150.51114814833,0
+VSDA.US,D,20180614,000000,27.884,27.884,27.884,27.884,150.51114814833,0
+VSDA.US,D,20180618,000000,27.7544,27.7544,27.7544,27.7544,171.58270888909,0
+VSDA.US,D,20180619,000000,27.7016,27.7196,27.7016,27.7196,521.77198024753,0
+VSDA.US,D,20180620,000000,27.7704,27.7704,27.7704,27.7704,792.69204691452,0
+VSDA.US,D,20180627,000000,27.4684,27.5003,27.4684,27.5003,3861.1126538317,0
+VSDA.US,D,20180628,000000,27.1993,27.1993,27.1515,27.1515,202.68834617308,0
+VSDA.US,D,20180629,000000,27.5362,27.5362,27.4584,27.4584,203.6917538274,0
+VSDA.US,D,20180702,000000,27.3528,27.3528,27.3518,27.3518,479.628858766,0
+VSDA.US,D,20180703,000000,27.5162,27.5162,27.5162,27.5162,142.48388691375,0
+VSDA.US,D,20180709,000000,27.869,27.893,27.869,27.87,726.46714172925,0
+VSDA.US,D,20180713,000000,28.2248,28.2248,28.2238,28.2238,1610.4692851871,0
+VSDA.US,D,20180718,000000,28.2627,28.2726,28.2627,28.2726,519.76516493889,0
+VSDA.US,D,20180719,000000,28.3504,28.3504,28.3504,28.3504,613.08207679085,0
+VSDA.US,D,20180720,000000,28.3215,28.3324,28.3215,28.3324,225.76672222249,0
+VSDA.US,D,20180724,000000,28.4092,28.4092,28.4092,28.4092,198.67471555579,0
+VSDA.US,D,20180726,000000,28.6274,28.6274,28.6274,28.6274,414.40736123506,0
+VSDA.US,D,20180727,000000,28.5418,28.5418,28.5418,28.5418,100.34076543222,0
+VSDA.US,D,20180730,000000,28.3324,28.3464,28.3324,28.3404,1071.6393748161,0
+VSDA.US,D,20180801,000000,28.456,28.456,28.3902,28.3902,1054.5814446926,0
+VSDA.US,D,20180813,000000,28.7311,28.7311,28.7231,28.7231,1161.9460637051,0
+VSDA.US,D,20180814,000000,28.9952,28.9952,28.9773,28.9773,202.68834617308,0
+VSDA.US,D,20180816,000000,29.2254,29.2254,29.2254,29.2254,202.68834617308,0
+VSDA.US,D,20180817,000000,29.2931,29.2931,29.2931,29.2931,299.01548098801,0
+VSDA.US,D,20180912,000000,30.0367,30.0895,30.0367,30.0895,2053.9754683975,0
+VSDA.US,D,20180919,000000,30.3306,30.3356,30.1542,30.1542,5003.9939721047,0
+VSDA.US,D,20180921,000000,30.3924,30.4124,30.3825,30.3825,11710.770733594,0
+VSDA.US,D,20180924,000000,30.22,30.22,30.1443,30.1443,231.78716814842,0
+VSDA.US,D,20180926,000000,30.1054,30.1054,30.1054,30.1054,365.24038617327,0
+VSDA.US,D,20180927,000000,29.9818,29.9818,29.9818,29.9818,654.22179061806,0
+VSDA.US,D,20181001,000000,30.1353,30.1353,30.1353,30.1353,125.42595679027,0
+VSDA.US,D,20181003,000000,30.0785,30.0785,30.0635,30.0635,519.76516493889,0
+VSDA.US,D,20181010,000000,29.5841,29.5841,28.8537,28.8537,8536.992322973,0
+VSDA.US,D,20181011,000000,28.2716,28.2716,27.9298,27.9298,11430.819998039,0
+VSDA.US,D,20181012,000000,28.0186,28.0364,27.88,28.0364,3254.0510229668,0
+VSDA.US,D,20181016,000000,29.2065,29.2065,29.1387,29.1477,2045.9482071629,0
+VSDA.US,D,20181017,000000,28.5009,28.5976,28.484,28.5936,1477.0160671622,0
+VSDA.US,D,20181018,000000,28.8766,28.8766,28.3086,28.3374,3810.9422711156,0
+VSDA.US,D,20181019,000000,28.4929,28.4929,28.4252,28.4252,1369.6514481498,0
+VSDA.US,D,20181022,000000,28.473,28.473,28.2736,28.3374,1021.4689921,0
+VSDA.US,D,20181023,000000,27.9856,28.0136,27.9856,28.0136,654.22179061806,0
+VSDA.US,D,20181024,000000,27.862,27.862,27.6089,27.6089,501.70382716109,0
+VSDA.US,D,20181025,000000,27.7734,27.9936,27.7734,27.9936,1093.7143432112,0
+VSDA.US,D,20181026,000000,27.6966,27.6966,27.4335,27.6189,16642.519354588,0
+VSDA.US,D,20181029,000000,27.9876,27.9876,27.6667,27.6667,212.7224227163,0
+VSDA.US,D,20181030,000000,27.6667,27.9178,27.6667,27.9178,4078.8521148196,0
+VSDA.US,D,20181102,000000,28.6175,28.6175,28.6175,28.6175,111.37824962976,0
+VSDA.US,D,20181105,000000,28.5676,28.5676,28.5676,28.5676,285.97118148182,0
+VSDA.US,D,20181106,000000,28.6902,28.6902,28.6902,28.6902,538.82991037101,0
+VSDA.US,D,20181107,000000,28.9065,28.9065,28.9065,28.9065,150.51114814833,0
+VSDA.US,D,20181109,000000,29.0819,29.0819,29.0819,29.0819,193.65767728418,0
+VSDA.US,D,20181112,000000,28.9155,28.9753,28.9155,28.9464,7341.9338066753,0
+VSDA.US,D,20181113,000000,28.8866,28.8866,28.7979,28.8866,308.04614987691,0
+VSDA.US,D,20181114,000000,28.5776,28.749,28.5676,28.6444,1551.2682335821,0
+VSDA.US,D,20181115,000000,28.6175,28.6175,28.6175,28.6175,203.6917538274,0
+VSDA.US,D,20181116,000000,28.9364,29.0331,28.9364,29.0331,1273.3243133348,0
+VSDA.US,D,20181119,000000,28.8577,28.8766,28.5477,28.5976,4535.4025975362,0
+VSDA.US,D,20181120,000000,28.2786,28.2786,28.2587,28.2607,595.02073901305,0
+VSDA.US,D,20181121,000000,28.5019,28.5019,28.4351,28.444,1945.6074417307,0
+VSDA.US,D,20181123,000000,28.2587,28.2587,28.2587,28.2587,100.34076543222,0
+VSDA.US,D,20181126,000000,28.473,28.473,28.473,28.473,265.90302839538,0
+VSDA.US,D,20181127,000000,28.4162,28.473,28.4162,28.473,383.30172395107,0
+VSDA.US,D,20181128,000000,29.0749,29.1098,29.0739,29.1098,775.63411679104,0
+VSDA.US,D,20181130,000000,29.1197,29.3131,29.1197,29.2453,4454.1265775361,0
+VSDA.US,D,20181204,000000,29.2453,29.2453,28.6464,28.6464,67994.916287488,0
+VSDA.US,D,20181206,000000,28.2587,28.2587,27.9836,28.0624,2628.9280543241,0
+VSDA.US,D,20181210,000000,27.6119,27.9746,27.6119,27.9746,1696.7623434588,0
+VSDA.US,D,20181211,000000,28.3763,28.4042,28.0824,28.0824,7815.5422195154,0
+VSDA.US,D,20181212,000000,28.444,28.444,28.4162,28.4162,1674.6873750637,0
+VSDA.US,D,20181217,000000,27.1365,27.1365,27.1325,27.1325,672.28312839586,0
+VSDA.US,D,20181218,000000,27.2661,27.2661,27.0558,27.1475,8777.8101600104,0
+VSDA.US,D,20181219,000000,27.3847,27.4624,27.2561,27.2561,2075.0470291383,0
+VSDA.US,D,20181220,000000,26.3791,26.5525,26.2455,26.3791,814.7670153096,0
+VSDA.US,D,20181221,000000,26.4539,26.4738,26.1579,26.1579,1903.4643202492,0
+VSDA.US,D,20181224,000000,25.7064,25.7064,25.4792,25.4792,4961.8508506231,0
+VSDA.US,D,20181226,000000,25.7403,25.7403,25.7403,25.7403,128.43617975324,0
+VSDA.US,D,20181227,000000,26.11,26.6373,25.8898,26.6373,1861.3211987676,0
+VSDA.US,D,20181228,000000,26.6373,26.8983,26.6273,26.6273,3872.1501380293,0
+VSDA.US,D,20181231,000000,26.8305,26.8705,26.7049,26.8325,2502.4986898795,0
+VSDA.US,D,20190103,000000,26.3343,26.4041,26.2954,26.2994,1289.378835804,0
+VSDA.US,D,20190104,000000,27.0159,27.0339,26.9382,26.9481,2693.1461442007,0
+VSDA.US,D,20190107,000000,26.9481,27.3139,26.9481,27.1525,6668.6472706252,0
+VSDA.US,D,20190109,000000,27.4814,27.6089,27.3937,27.3937,822.79427654418,0
+VSDA.US,D,20190110,000000,27.595,27.595,27.5601,27.5601,202.68834617308,0
+VSDA.US,D,20190111,000000,27.5601,27.5601,27.5531,27.5531,3822.9831629675,0
+VSDA.US,D,20190115,000000,27.6488,27.6488,27.6,27.6,1105.755235063,0
+VSDA.US,D,20190116,000000,27.7664,27.8242,27.59,27.59,2950.0185037072,0
+VSDA.US,D,20190122,000000,28.0684,28.0684,28.0684,28.0684,220.74968395088,0
+VSDA.US,D,20190123,000000,28.0852,28.1252,28.0754,28.1152,1444.9070222239,0
+VSDA.US,D,20190124,000000,27.9089,27.9118,27.9079,27.9118,1518.1557809894,0
+VSDA.US,D,20190131,000000,28.2428,28.3902,28.2428,28.3504,620.1059303711,0
+VSDA.US,D,20190201,000000,28.452,28.467,28.452,28.467,578.96621654389,0
+VSDA.US,D,20190204,000000,28.6215,28.754,28.6215,28.754,2024.8766464221,0
+VSDA.US,D,20190205,000000,28.8527,28.9414,28.8228,28.9314,7410.1655271692,0
+VSDA.US,D,20190206,000000,28.8816,28.8945,28.8716,28.8716,4766.1863580303,0
+VSDA.US,D,20190207,000000,28.7351,28.7351,28.7351,28.7351,100.34076543222,0
+VSDA.US,D,20190211,000000,28.8915,28.8915,28.8915,28.8915,100.34076543222,0
+VSDA.US,D,20190212,000000,29.4167,29.4167,29.3619,29.3619,7158.3102059344,0
+VSDA.US,D,20190213,000000,29.4855,29.4855,29.4855,29.4855,6020.445925933,0
+VSDA.US,D,20190214,000000,29.2991,29.4067,29.2991,29.3391,1339.5492185201,0
+VSDA.US,D,20190215,000000,29.6419,29.6819,29.6419,29.6819,676.29675901314,0
+VSDA.US,D,20190219,000000,29.7307,29.8373,29.7277,29.8085,2075.0470291383,0
+VSDA.US,D,20190220,000000,29.8373,29.8373,29.8373,29.8373,415.41076888938,0
+VSDA.US,D,20190221,000000,29.7985,29.8861,29.7985,29.8861,762.58981728485,0
+VSDA.US,D,20190222,000000,30.0217,30.0317,30.0217,30.0317,913.10096543318,0
+VSDA.US,D,20190225,000000,30.1572,30.1961,30.0994,30.0994,3608.2539249425,0
+VSDA.US,D,20190226,000000,30.0317,30.0317,30.0217,30.0217,516.75494197592,0
+VSDA.US,D,20190227,000000,29.9429,29.9828,29.9429,29.9828,347.17904839547,0
+VSDA.US,D,20190228,000000,30.0506,30.0506,30.0416,30.0416,412.40054592641,0
+VSDA.US,D,20190301,000000,30.1084,30.1084,30.0895,30.0895,465.58115160549,0
+VSDA.US,D,20190304,000000,30.1283,30.1283,29.9928,29.9928,1468.9888059277,0
+VSDA.US,D,20190305,000000,30.0017,30.0017,29.9111,29.9111,520.76857259321,0
+VSDA.US,D,20190307,000000,29.5443,29.5921,29.5443,29.5921,519.76516493889,0
+VSDA.US,D,20190308,000000,29.3529,29.3529,29.3381,29.3381,1643.5817377797,0
+VSDA.US,D,20190311,000000,29.6819,29.7625,29.6819,29.7625,1525.1796345697,0
+VSDA.US,D,20190312,000000,29.8841,29.8841,29.8841,29.8841,126.42936444459,0
+VSDA.US,D,20190313,000000,30.1473,30.1473,30.1473,30.1473,253.86213654351,0
+VSDA.US,D,20190314,000000,30.0217,30.0805,30.0167,30.0755,21195.983289901,0
+VSDA.US,D,20190315,000000,30.235,30.2619,30.215,30.215,1495.07740494,0
+VSDA.US,D,20190319,000000,30.4094,30.4094,30.3536,30.3536,431.46529135853,0
+VSDA.US,D,20190320,000000,30.1672,30.2918,29.9828,30.1283,12812.51233804,0
+VSDA.US,D,20190321,000000,30.1423,30.516,30.1423,30.516,4547.4434893881,0
+VSDA.US,D,20190322,000000,30.0895,30.1144,30.0895,30.1144,1456.9479140758,0
+VSDA.US,D,20190325,000000,29.934,30.0586,29.934,30.0586,1372.6616711127,0
+VSDA.US,D,20190327,000000,30.3316,30.3316,30.1961,30.2778,1109.7688656803,0
+VSDA.US,D,20190328,000000,30.3416,30.3984,30.3416,30.3795,14050.717383473,0
+VSDA.US,D,20190329,000000,30.6724,30.6724,30.6724,30.6724,271.92347432131,0
+VSDA.US,D,20190401,000000,30.9086,30.9136,30.9086,30.9136,238.81102172868,0
+VSDA.US,D,20190402,000000,30.8488,30.8888,30.8488,30.8888,741.51825654409,0
+VSDA.US,D,20190403,000000,31.0632,31.0632,30.9874,30.9874,2091.1015516074,0
+VSDA.US,D,20190404,000000,31.0632,31.0632,30.9824,30.9824,5217.7198024753,0
+VSDA.US,D,20190405,000000,31.112,31.1518,31.112,31.1488,5305.0162684013,0
+VSDA.US,D,20190408,000000,31.106,31.2096,31.106,31.2096,2034.9107229654,0
+VSDA.US,D,20190409,000000,31.0332,31.0332,31.0332,31.0332,227.77353753113,0
+VSDA.US,D,20190410,000000,31.0232,31.0342,31.0232,31.0342,592.01051605008,0
+VSDA.US,D,20190411,000000,31.12,31.12,31.12,31.12,321.0904493831,0
+VSDA.US,D,20190412,000000,31.2984,31.414,31.2984,31.414,9118.9687624799,0
+VSDA.US,D,20190416,000000,31.5336,31.5336,31.5096,31.5096,473.60841284007,0
+VSDA.US,D,20190417,000000,31.5136,31.5435,31.4867,31.5435,2593.8087864228,0
+VSDA.US,D,20190418,000000,31.6382,31.6382,31.6382,31.6382,1218.1368923471,0
+VSDA.US,D,20190422,000000,31.7159,31.7159,31.5445,31.5445,847.87946790224,0
+VSDA.US,D,20190424,000000,31.8555,31.9003,31.8365,31.9003,2345.9670958052,0
+VSDA.US,D,20190425,000000,31.3482,31.5036,31.3482,31.4588,2969.0832491393,0
+VSDA.US,D,20190426,000000,31.5236,31.5236,31.5236,31.5236,558.89806345745,0
+VSDA.US,D,20190429,000000,31.7159,31.7159,31.5824,31.5824,554.88443284016,0
+VSDA.US,D,20190430,000000,31.5336,31.5336,31.5336,31.5336,175.59633950638,0
+VSDA.US,D,20190501,000000,31.3014,31.3014,31.1518,31.1518,8992.5393980353,0
+VSDA.US,D,20190502,000000,31.1897,31.2525,31.1349,31.2296,1155.9256177791,0
+VSDA.US,D,20190503,000000,31.4837,31.5136,31.4837,31.5136,410.39373061777,0
+VSDA.US,D,20190506,000000,31.2386,31.2804,31.2386,31.2804,525.78561086482,0
+VSDA.US,D,20190507,000000,31.1418,31.1618,31.1418,31.1618,302.02570395097,0
+VSDA.US,D,20190508,000000,31.0232,31.1518,30.9764,31.1518,520.76857259321,0
+VSDA.US,D,20190509,000000,30.7352,30.7402,30.7204,30.7352,1857.3075681503,0
+VSDA.US,D,20190510,000000,30.7004,30.7004,30.7004,30.7004,358.21653259302,0
+VSDA.US,D,20190513,000000,30.4762,30.513,30.4762,30.513,1095.7211585198,0
+VSDA.US,D,20190514,000000,30.6516,30.8578,30.6516,30.8578,14383.848724709,0
+VSDA.US,D,20190515,000000,30.5728,30.8678,30.5529,30.833,3134.6455121025,0
+VSDA.US,D,20190516,000000,31.122,31.1698,31.096,31.096,17487.388599526,0
+VSDA.US,D,20190517,000000,30.9476,30.9764,30.9476,30.9764,583.9832548155,0
+VSDA.US,D,20190520,000000,30.9566,30.9566,30.818,30.9176,5702.3656995129,0
+VSDA.US,D,20190521,000000,31.1618,31.2146,31.1618,31.1917,3492.8620446955,0
+VSDA.US,D,20190522,000000,31.1418,31.1418,31.102,31.102,772.62389382807,0
+VSDA.US,D,20190523,000000,30.808,30.808,30.6017,30.7302,1433.8695380264,0
+VSDA.US,D,20190524,000000,30.798,30.805,30.7104,30.788,5989.340288649,0
+VSDA.US,D,20190528,000000,30.8878,30.9156,30.5429,30.5429,2803.5209861762,0
+VSDA.US,D,20190529,000000,30.3406,30.4562,30.3406,30.4024,20930.080261506,0
+VSDA.US,D,20190530,000000,30.6037,30.6216,30.4961,30.4961,1751.9497644465,0
+VSDA.US,D,20190531,000000,30.3606,30.4084,30.3606,30.3884,1175.9937708656,0
+VSDA.US,D,20190603,000000,30.4961,30.525,30.3884,30.3884,1959.6551488912,0
+VSDA.US,D,20190604,000000,30.798,30.9396,30.798,30.9396,1843.2598609898,0
+VSDA.US,D,20190605,000000,31.2614,31.3532,31.2614,31.3532,911.09415012453,0
+VSDA.US,D,20190606,000000,31.5923,31.5923,31.404,31.5634,2019.8596081505,0
+VSDA.US,D,20190610,000000,32.1963,32.2311,32.0577,32.1165,3255.0544306211,0
+VSDA.US,D,20190611,000000,32.2461,32.2461,31.9302,31.9302,4318.6665442026,0
+VSDA.US,D,20190612,000000,32.0089,32.0448,31.9601,32.0299,2302.8205666694,0
+VSDA.US,D,20190613,000000,32.0478,32.0478,32.0079,32.0079,2811.5482474107,0
+VSDA.US,D,20190614,000000,32.0089,32.0867,31.9791,32.0577,2028.8902770394,0
+VSDA.US,D,20190617,000000,31.9691,31.9691,31.8823,31.8843,9858.4802037153,0
+VSDA.US,D,20190618,000000,32.1575,32.1575,32.0677,32.0677,3442.6916619794,0
+VSDA.US,D,20190619,000000,32.0179,32.2043,32.0179,32.2043,5089.2836227221,0
+VSDA.US,D,20190620,000000,32.4683,32.4683,32.3339,32.4683,5420.4081486484,0
+VSDA.US,D,20190621,000000,32.3417,32.4733,32.3417,32.3807,7078.0375935886,0
+VSDA.US,D,20190624,000000,32.4105,32.4105,32.3039,32.3089,29593.501948924,0
+VSDA.US,D,20190625,000000,32.2651,32.2651,32.0547,32.0777,2538.6213654351,0
+VSDA.US,D,20190626,000000,31.9332,32.0089,31.9013,31.9013,6574.3269511189,0
+VSDA.US,D,20190627,000000,31.9571,32.0179,31.9491,32.0179,5168.5528274135,0
+VSDA.US,D,20190628,000000,32.0967,32.1963,32.0967,32.1963,13361.376324954,0
+VSDA.US,D,20190701,000000,32.5162,32.5162,32.2371,32.3359,3820.9763476588,0
+VSDA.US,D,20190702,000000,32.3907,32.3907,32.2839,32.3349,2890.8174521022,0
+VSDA.US,D,20190703,000000,32.6348,32.7923,32.6049,32.7923,9786.2348526041,0
+VSDA.US,D,20190705,000000,32.7434,32.7434,32.5251,32.5251,2331.9193886447,0
+VSDA.US,D,20190708,000000,32.6069,32.6547,32.5849,32.6308,3686.5197219797,0
+VSDA.US,D,20190709,000000,32.4245,32.5073,32.4205,32.4584,35771.482876585,0
+VSDA.US,D,20190710,000000,32.7524,32.7524,32.6149,32.6149,3484.8347834609,0
+VSDA.US,D,20190711,000000,32.6099,32.7085,32.6099,32.6836,951.23045629742,0
+VSDA.US,D,20190712,000000,32.9288,33.0763,32.7723,33.0763,18466.714470145,0
+VSDA.US,D,20190715,000000,33.1062,33.1062,33.0284,33.0424,13725.613303473,0
+VSDA.US,D,20190716,000000,33.1062,33.174,33.0862,33.0862,3354.391788399,0
+VSDA.US,D,20190717,000000,33.1839,33.1839,32.9099,32.9288,26840.151345464,0
+VSDA.US,D,20190718,000000,32.8421,32.9687,32.7933,32.9487,3050654.2709898,0
+VSDA.US,D,20190719,000000,33.2228,33.2228,32.9268,32.9687,41385.548702518,0
+VSDA.US,D,20190722,000000,33.0564,33.0564,32.8122,32.9138,10448.483904457,0
+VSDA.US,D,20190723,000000,33.1251,33.1251,32.9587,33.1092,25477.523750894,0
+VSDA.US,D,20190724,000000,33.2038,33.2038,33.0663,33.164,10985.306999519,0
+VSDA.US,D,20190725,000000,33.3294,33.3294,33.1062,33.2417,23557.001500522,0
+VSDA.US,D,20190726,000000,33.2995,33.4291,33.2995,33.4201,2782.4494254354,0
+VSDA.US,D,20190729,000000,33.4888,33.4888,33.3882,33.4042,10056.151511617,0
+VSDA.US,D,20190730,000000,33.2806,33.4082,33.2796,33.3244,2307.837604941,0
+VSDA.US,D,20190731,000000,33.3992,33.3992,33.0085,33.0962,7271.6952708728,0
+VSDA.US,D,20190801,000000,33.0384,33.174,32.5849,32.6537,22902.779709904,0
+VSDA.US,D,20190802,000000,32.575,32.575,32.3119,32.4773,11777.999046433,0
+VSDA.US,D,20190805,000000,31.9003,31.9143,31.4907,31.6551,5051.1541318578,0
+VSDA.US,D,20190806,000000,31.9292,32.1255,31.7927,32.1255,3228.9658316088,0
+VSDA.US,D,20190807,000000,31.9292,32.3707,31.8315,32.3229,8103.5202163059,0
+VSDA.US,D,20190808,000000,32.3697,32.7623,32.3697,32.7623,2912.8924204973,0
+VSDA.US,D,20190809,000000,32.7035,32.7813,32.5431,32.7235,13828.964291869,0
+VSDA.US,D,20190812,000000,32.9886,32.9886,32.3009,32.3039,7561.6800829719,0
+VSDA.US,D,20190813,000000,32.7623,32.862,32.3029,32.7135,5993.3539192663,0
+VSDA.US,D,20190814,000000,32.2929,32.2929,31.8803,31.8803,9261.4526493937,0
+VSDA.US,D,20190815,000000,31.9292,32.0379,31.8116,31.9781,12325.859625693,0
+VSDA.US,D,20190816,000000,32.2351,32.3986,32.2351,32.3986,1523.1728192611,0
+VSDA.US,D,20190819,000000,32.7135,32.7434,32.6388,32.7235,8067.3975407503,0
+VSDA.US,D,20190820,000000,32.6388,32.7623,32.6139,32.6637,3568.1176187696,0
+VSDA.US,D,20190821,000000,32.8809,33.0314,32.8809,33.0065,7173.3613207492,0
+VSDA.US,D,20190822,000000,33.144,33.144,32.8221,33.1201,3162.7409264235,0
+VSDA.US,D,20190823,000000,32.9687,32.9986,32.3169,32.3169,5096.3074763023,0
+VSDA.US,D,20190826,000000,32.4145,32.4863,32.3079,32.4763,4649.7910701289,0
+VSDA.US,D,20190827,000000,32.7623,32.7623,32.571,32.6009,24074.759850152,0
+VSDA.US,D,20190828,000000,32.4963,32.8471,32.4963,32.8122,16058.536099772,0
+VSDA.US,D,20190829,000000,33.144,33.2318,33.0862,33.1939,6070.6163086491,0
+VSDA.US,D,20190830,000000,33.3394,33.3792,33.174,33.2916,10852.857189149,0
+VSDA.US,D,20190903,000000,33.2916,33.2916,32.8551,32.9497,5221.7334330926,0
+VSDA.US,D,20190904,000000,33.2068,33.2816,33.2068,33.2716,2615.8837548179,0
+VSDA.US,D,20190905,000000,33.8396,33.8586,33.77,33.8198,6018.4391106244,0
+VSDA.US,D,20190906,000000,33.8876,33.9862,33.8876,33.9414,5725.4440755623,0
+VSDA.US,D,20190909,000000,33.9563,33.9563,33.723,33.723,8770.7863064301,0
+VSDA.US,D,20190910,000000,33.6444,33.6444,33.2527,33.5447,6367.6249743285,0
+VSDA.US,D,20190911,000000,33.5358,33.6544,33.5038,33.6394,200060.42152641,0
+VSDA.US,D,20190912,000000,33.723,33.8298,33.7032,33.758,46989.580451907,0
+VSDA.US,D,20190913,000000,33.8686,33.8686,33.7042,33.7042,20685.248793852,0
+VSDA.US,D,20190916,000000,33.6842,33.6842,33.469,33.4789,36571.19877708,0
+VSDA.US,D,20190917,000000,33.5358,33.5906,33.5098,33.5696,6095.7015000072,0
+VSDA.US,D,20190918,000000,33.8496,33.8496,33.4162,33.6772,5019.0450869195,0
+VSDA.US,D,20190919,000000,33.7998,33.7998,33.6144,33.6144,11908.442041495,0
+VSDA.US,D,20190920,000000,33.733,33.733,33.4022,33.4879,9822.3575281597,0
+VSDA.US,D,20190923,000000,33.5258,33.5546,33.3892,33.449,8387.484582479,0
+VSDA.US,D,20190924,000000,33.5158,33.5397,33.1829,33.1829,4279.5336456841,0
+VSDA.US,D,20190925,000000,33.173,33.3892,33.153,33.3593,21101.662970395,0
+VSDA.US,D,20190926,000000,33.3424,33.4092,33.2268,33.3494,24258.383450893,0
+VSDA.US,D,20190927,000000,33.5447,33.5447,33.0464,33.2028,5773.6076429698,0
+VSDA.US,D,20190930,000000,33.3194,33.434,33.3194,33.4092,17333.867228415,0
+VSDA.US,D,20191001,000000,33.4888,33.5258,32.8899,32.8899,8636.3296807509,0
+VSDA.US,D,20191002,000000,32.6129,32.6139,32.3009,32.4663,24240.322113115,0
+VSDA.US,D,20191003,000000,32.4763,32.7524,32.0947,32.5651,19376.805212615,0
+VSDA.US,D,20191004,000000,32.7025,32.9976,32.7025,32.9976,7945.9852145773,0
+VSDA.US,D,20191007,000000,32.9378,33.0753,32.8411,32.9577,4161.131542474,0
+VSDA.US,D,20191008,000000,32.5451,32.7125,32.3877,32.3877,3743.713958276,0
+VSDA.US,D,20191009,000000,32.6427,32.8261,32.6328,32.7713,9011.6041434674,0
+VSDA.US,D,20191010,000000,32.7125,33.0275,32.7125,33.0275,118313.80333644,0
+VSDA.US,D,20191011,000000,33.3394,33.6444,33.3194,33.4191,21218.058258297,0
+VSDA.US,D,20191014,000000,33.3992,33.4052,33.3194,33.3294,10938.146839766,0
+VSDA.US,D,20191015,000000,33.4291,33.5776,33.3593,33.476,14330.66811903,0
+VSDA.US,D,20191016,000000,33.6244,33.6244,33.3742,33.5158,9475.1784797643,0
+VSDA.US,D,20191017,000000,33.6932,33.742,33.6044,33.6842,16895.378083476,0
+VSDA.US,D,20191018,000000,33.6642,33.726,33.6064,33.7032,2798.5039479045,0
+VSDA.US,D,20191021,000000,33.9074,33.9074,33.766,33.8008,75159.246939348,0
+VSDA.US,D,20191022,000000,33.8367,33.8367,33.6524,33.6524,7317.8520229716,0
+VSDA.US,D,20191023,000000,33.6044,33.6424,33.5028,33.5846,7265.6748249469,0
+VSDA.US,D,20191024,000000,33.5158,33.5886,33.453,33.5546,10620.066613346,0
+VSDA.US,D,20191025,000000,33.4988,33.6244,33.4988,33.5546,7531.5778533422,0
+VSDA.US,D,20191028,000000,33.6244,33.742,33.5985,33.6544,9064.7847491465,0
+VSDA.US,D,20191029,000000,33.5746,33.8098,33.5746,33.733,14567.472325449,0
+VSDA.US,D,20191030,000000,33.7918,33.7918,33.5358,33.7132,23213.836082744,0
+VSDA.US,D,20191031,000000,33.5716,33.5746,33.439,33.5646,20395.263981753,0
+VSDA.US,D,20191101,000000,33.6244,33.8208,33.6244,33.8208,14541.383726437,0
+VSDA.US,D,20191104,000000,33.9872,34.027,33.9374,34.027,94601.273649494,0
+VSDA.US,D,20191105,000000,34.1108,34.1108,33.9672,34.037,10178.567245444,0
+VSDA.US,D,20191106,000000,34.054,34.0968,33.9902,34.0968,15857.854568907,0
+VSDA.US,D,20191107,000000,34.7925,34.7925,34.1227,34.1556,15026.029623475,0
+VSDA.US,D,20191108,000000,34.2144,34.2334,34.1118,34.1556,41472.845168444,0
+VSDA.US,D,20191111,000000,34.057,34.1506,34.057,34.1168,10264.860303716,0
+VSDA.US,D,20191112,000000,34.2144,34.2284,34.0639,34.0769,22965.994392125,0
+VSDA.US,D,20191113,000000,34.0171,34.2632,34.0171,34.2334,25410.295438054,0
+VSDA.US,D,20191114,000000,34.2144,34.3619,34.1945,34.3619,15702.326382488,0
+VSDA.US,D,20191115,000000,34.5283,34.5283,34.342,34.3619,14236.347799523,0
+VSDA.US,D,20191118,000000,34.4117,34.4795,34.322,34.4516,39070.687243996,0
+VSDA.US,D,20191119,000000,34.5383,34.5383,34.4167,34.4965,13954.390248658,0
+VSDA.US,D,20191120,000000,34.6659,34.7117,34.4406,34.5303,15516.695966438,0
+VSDA.US,D,20191121,000000,34.4895,34.4895,34.3589,34.3589,93054.019046529,0
+VSDA.US,D,20191122,000000,34.3719,34.4117,34.2932,34.3818,28720.537289664,0
+VSDA.US,D,20191125,000000,34.4307,34.5672,34.4307,34.5383,25315.975118548,0
+VSDA.US,D,20191126,000000,34.6469,34.8123,34.6469,34.7945,61962.429469703,0
+VSDA.US,D,20191127,000000,34.7875,34.9399,34.7845,34.9329,12855.658867176,0
+VSDA.US,D,20191129,000000,34.9987,34.9987,34.7555,34.7555,6121.7900990196,0
+VSDA.US,D,20191202,000000,34.7357,34.7357,34.4905,34.4905,11278.302034581,0
+VSDA.US,D,20191203,000000,34.3719,34.3719,34.0769,34.2304,33891.096932386,0
+VSDA.US,D,20191204,000000,34.4496,34.5413,34.4217,34.4217,6867.3219861809,0
+VSDA.US,D,20191205,000000,34.5184,34.5184,34.3818,34.4406,20087.217831876,0
+VSDA.US,D,20191206,000000,34.7835,34.7925,34.7157,34.7357,36746.795116587,0
+VSDA.US,D,20191209,000000,34.7645,34.7645,34.6669,34.6679,40715.272389431,0
+VSDA.US,D,20191210,000000,34.5871,34.6669,34.5233,34.5323,44738.937083263,0
+VSDA.US,D,20191211,000000,34.5871,34.6759,34.5253,34.6409,42611.7128561,0
+VSDA.US,D,20191212,000000,34.5871,34.921,34.5672,34.9111,20277.865286197,0
+VSDA.US,D,20191213,000000,35.1263,35.1263,34.7456,34.8711,83104.228746271,0
+VSDA.US,D,20191216,000000,35.0983,35.1453,35.0037,35.0187,130431.95757768,0
+VSDA.US,D,20191217,000000,35.1453,35.1453,34.9837,35.0007,19741.042191134,0
+VSDA.US,D,20191218,000000,35.0087,35.0187,34.925,34.9549,57489.238146734,0
+VSDA.US,D,20191219,000000,34.8711,35.1073,34.8711,35.0875,343224.61882979,0
+VSDA.US,D,20191220,000000,35.2249,35.3545,35.1073,35.3385,86783.724614671,0
+VSDA.US,D,20191223,000000,35.4532,35.4532,35.2249,35.2449,17508.460160268,0
+VSDA.US,D,20191224,000000,35.2349,35.2349,35.1861,35.2101,2774.4221642008,0
+VSDA.US,D,20191226,000000,35.2599,35.3247,35.215,35.2807,6756.9471442055,0
+VSDA.US,D,20191227,000000,35.2847,35.3934,35.2847,35.3465,15969.232818537,0
+VSDA.US,D,20191230,000000,35.4133,35.4133,35.1513,35.2071,11068.589834828,0
+VSDA.US,D,20191231,000000,35.2001,35.2549,35.1681,35.2249,13845.018814337,0
+VSDA.US,D,20200102,000000,35.4821,35.4821,35.1861,35.3745,13510.884065449,0
+VSDA.US,D,20200103,000000,35.0785,35.2847,35.0685,35.2339,54383.691456608,0
+VSDA.US,D,20200106,000000,35.0685,35.2249,34.9689,35.1931,15902.004505697,0
+VSDA.US,D,20200107,000000,35.0983,35.1761,35.0885,35.1223,101366.24805494,0
+VSDA.US,D,20200108,000000,35.1861,35.3934,35.1861,35.2718,12677.052304706,0
+VSDA.US,D,20200109,000000,35.502,35.5519,35.4233,35.507,13591.156677794,0
+VSDA.US,D,20200110,000000,35.6605,35.6605,35.4033,35.4183,13569.081709399,0
+VSDA.US,D,20200113,000000,35.4821,35.6705,35.4821,35.6705,42663.890054125,0
+VSDA.US,D,20200114,000000,35.798,35.798,35.6206,35.6206,108110.15089963,0
+VSDA.US,D,20200115,000000,35.6605,35.798,35.6405,35.6665,20961.18589879,0
+VSDA.US,D,20200116,000000,35.788,35.9425,35.788,35.9425,20080.193978296,0
+VSDA.US,D,20200117,000000,36.0741,36.0741,35.9455,35.9954,35315.935801523,0
+VSDA.US,D,20200121,000000,35.9754,35.9754,35.8498,35.9007,15586.93450224,0
+VSDA.US,D,20200122,000000,36.079,36.1299,35.9405,35.9654,51715.630503765,0
+VSDA.US,D,20200123,000000,35.9156,35.9754,35.7512,35.9664,29265.387645961,0
+VSDA.US,D,20200124,000000,36.0242,36.0631,35.5648,35.6993,16430.800339525,0
+VSDA.US,D,20200127,000000,35.2549,35.4921,35.2549,35.3445,26255.164682994,0
+VSDA.US,D,20200128,000000,35.5219,35.6206,35.3775,35.5489,36317.336640537,0
+VSDA.US,D,20200129,000000,35.6804,35.6804,35.4133,35.4183,26442.801914352,0
+VSDA.US,D,20200130,000000,35.3047,35.5907,35.1562,35.5837,31453.819740037,0
+VSDA.US,D,20200131,000000,35.5807,35.5807,34.9359,34.9519,27584.679824971,0
+VSDA.US,D,20200203,000000,35.1761,35.4621,35.1761,35.2559,16764.935088414,0
+VSDA.US,D,20200204,000000,35.7392,35.8369,35.6605,35.6754,17649.940639527,0
+VSDA.US,D,20200205,000000,35.9356,36.0342,35.8608,35.9764,31024.361263988,0
+VSDA.US,D,20200206,000000,36.0741,36.094,35.9724,36.0242,86144.553938868,0
+VSDA.US,D,20200207,000000,35.8468,35.8568,35.7263,35.798,24094.828003238,0
+VSDA.US,D,20200210,000000,35.7681,35.9056,35.6804,35.8728,191207.35579233,0
+VSDA.US,D,20200211,000000,36.094,36.094,35.9256,35.9256,42725.097921038,0
+VSDA.US,D,20200212,000000,36.2056,36.2056,36.0282,36.1767,33192.725204977,0
+VSDA.US,D,20200213,000000,36.0571,36.2844,36.0272,36.2106,40184.469740294,0
+VSDA.US,D,20200214,000000,36.3142,36.3142,36.1618,36.2944,11384.66324594,0
+VSDA.US,D,20200218,000000,36.3242,36.3332,36.1309,36.2544,33797.780020534,0
+VSDA.US,D,20200219,000000,36.4318,36.5016,36.384,36.4238,35146.359907943,0
+VSDA.US,D,20200220,000000,36.4518,36.4558,36.087,36.364,24370.765108177,0
+VSDA.US,D,20200221,000000,36.3142,36.3142,36.0083,36.083,51979.526716852,0
+VSDA.US,D,20200224,000000,35.1203,35.3964,35.0117,35.1591,49009.440060058,0
+VSDA.US,D,20200225,000000,35.2679,35.3675,34.0659,34.2144,36197.931129673,0
+VSDA.US,D,20200226,000000,34.2044,34.5981,33.8586,33.9054,69298.342830452,0
+VSDA.US,D,20200227,000000,33.2358,33.767,32.6747,32.6747,366603.01376784,0
+VSDA.US,D,20200228,000000,32.0139,32.0827,31.3212,32.0428,81260.968885281,0
+VSDA.US,D,20200302,000000,32.2611,33.445,32.0567,33.437,46000.220504745,0
+VSDA.US,D,20200303,000000,33.2856,34.0161,32.5231,32.6995,123700.09562483,0
+VSDA.US,D,20200304,000000,33.177,33.9722,32.9587,33.9722,44322.522906719,0
+VSDA.US,D,20200305,000000,33.157,33.465,32.7763,32.9268,32451.206948433,0
+VSDA.US,D,20200306,000000,32.0527,32.6946,31.8555,32.6537,47725.078262526,0
+VSDA.US,D,20200309,000000,30.9396,31.392,30.1891,30.6246,224186.35516693,0
+VSDA.US,D,20200310,000000,31.6103,31.9541,30.3625,31.9541,25637.065567932,0
+VSDA.US,D,20200311,000000,30.9784,31.0672,30.229,30.4662,65109.115873657,0
+VSDA.US,D,20200312,000000,28.3554,29.3899,27.6149,27.6149,178771.12132465,0
+VSDA.US,D,20200313,000000,29.2423,29.8453,27.901,29.8453,407291.1941506,0
+VSDA.US,D,20200316,000000,27.5112,28.482,26.5903,26.8774,52957.849179815,0
+VSDA.US,D,20200317,000000,27.4375,28.5328,26.6631,28.444,46544.067453388,0
+VSDA.US,D,20200318,000000,26.7579,27.6737,26.1429,27.29,126655.13116682,0
+VSDA.US,D,20200319,000000,27.0727,27.882,26.8107,27.2701,62638.726228716,0
+VSDA.US,D,20200320,000000,27.6936,27.6936,25.6715,25.7313,39242.269952886,0
+VSDA.US,D,20200323,000000,25.7812,25.7812,24.2543,24.6889,181901.75320614,0
+VSDA.US,D,20200324,000000,25.8509,27.0229,25.841,27.0229,162177.76894513,0
+VSDA.US,D,20200325,000000,27.1226,28.0784,26.5316,27.2222,48235.812758576,0
+VSDA.US,D,20200326,000000,27.7335,28.8776,27.6348,28.8776,132186.91756509,0
+VSDA.US,D,20200327,000000,28.0284,28.6404,27.9308,28.0784,144297.0445451,0
+VSDA.US,D,20200330,000000,28.177,29.0669,28.177,29.0271,37087.953719057,0
+VSDA.US,D,20200331,000000,28.8776,29.0371,28.454,28.465,21573.264567927,0
+VSDA.US,D,20200401,000000,27.4275,27.8082,27.2601,27.4534,66093.458782547,0
+VSDA.US,D,20200402,000000,27.1226,28.0584,27.1226,28.0096,31288.257477074,0
+VSDA.US,D,20200403,000000,27.9696,28.148,27.3478,27.6328,20900.981439531,0
+VSDA.US,D,20200406,000000,28.3165,29.4597,28.3165,29.4397,28204.785755342,0
+VSDA.US,D,20200407,000000,30.3874,30.3994,29.5293,29.5821,12998.142754089,0
+VSDA.US,D,20200408,000000,29.8951,30.3874,29.6081,30.3187,20345.093599037,0
+VSDA.US,D,20200409,000000,30.8618,31.0193,30.528,30.7233,35772.486284239,0
+VSDA.US,D,20200413,000000,30.4672,30.4672,29.8363,30.1014,42829.452317087,0
+VSDA.US,D,20200414,000000,30.7332,31.0004,30.6934,30.9804,25234.699098549,0
+VSDA.US,D,20200415,000000,30.3187,30.4074,30.0935,30.2589,29817.261855838,0
+VSDA.US,D,20200416,000000,30.3685,30.502,30.0317,30.4672,37519.419010415,0
+VSDA.US,D,20200417,000000,31.3552,31.3651,30.9436,31.3552,89229.029068254,0
+VSDA.US,D,20200420,000000,30.792,31.0262,30.5648,30.6246,27222.449661761,0
+VSDA.US,D,20200421,000000,29.9729,30.1602,29.6849,29.7765,26543.142679785,0
+VSDA.US,D,20200422,000000,30.0416,30.3775,30.0416,30.2539,14560.448471869,0
+VSDA.US,D,20200423,000000,30.3586,30.526,30.1164,30.1802,21303.347908914,0
+VSDA.US,D,20200424,000000,30.1802,30.5858,30.1223,30.531,8388.4879901334,0
+VSDA.US,D,20200427,000000,30.8718,31.3153,30.822,31.2784,10958.214992852,0
+VSDA.US,D,20200428,000000,31.7807,31.8585,31.3552,31.3552,12874.723612607,0
+VSDA.US,D,20200429,000000,31.8784,32.0259,31.7309,31.8285,51085.490496851,0
+VSDA.US,D,20200430,000000,31.5246,31.5246,31.089,31.1868,53118.394404507,0
+VSDA.US,D,20200501,000000,30.7034,30.7034,30.2788,30.3735,121190.57308138,0
+VSDA.US,D,20200504,000000,30.1802,30.5648,30.0616,30.499,87571.399623313,0
+VSDA.US,D,20200505,000000,30.7732,31.119,30.7732,30.812,9960.8277844562,0
+VSDA.US,D,20200506,000000,31.099,31.109,30.5748,30.6166,12191.403000014,0
+VSDA.US,D,20200507,000000,30.8818,31.129,30.839,30.839,16416.752632365,0
+VSDA.US,D,20200508,000000,31.2754,31.3751,31.1868,31.3751,18784.794696565,0
+VSDA.US,D,20200511,000000,31.2266,31.5146,31.1379,31.389,41481.875837333,0
+VSDA.US,D,20200512,000000,31.5734,31.5734,30.6934,30.7522,22459.273526693,0
+VSDA.US,D,20200513,000000,30.4373,30.5848,29.8413,29.9001,30322.979313616,0
+VSDA.US,D,20200514,000000,29.6579,30.3286,29.4317,30.3286,39640.622791652,0
+VSDA.US,D,20200515,000000,30.0616,30.516,30.0616,30.4921,13706.548558041,0
+VSDA.US,D,20200518,000000,31.1668,31.7997,31.1668,31.6561,64857.260552422,0
+VSDA.US,D,20200519,000000,31.5734,31.7239,31.4349,31.6711,10049.127658036,0
+VSDA.US,D,20200520,000000,31.7209,31.8585,31.6232,31.6462,18348.312366935,0
+VSDA.US,D,20200521,000000,31.6511,31.7359,31.4748,31.5993,5688.3179923524,0
+VSDA.US,D,20200522,000000,31.5445,31.6422,31.385,31.5674,11339.509901495,0
+VSDA.US,D,20200526,000000,32.3427,32.4315,32.1763,32.1763,21931.48110052,0
+VSDA.US,D,20200527,000000,32.6189,32.7983,32.2222,32.7414,77701.8819354,0
+VSDA.US,D,20200528,000000,32.9966,33.152,32.8551,32.8551,15861.868199525,0
+VSDA.US,D,20200529,000000,32.7185,32.9966,32.5301,32.868,16907.418975329,0
+VSDA.US,D,20200601,000000,33.0265,33.0554,32.858,32.9168,25464.479451388,0
+VSDA.US,D,20200602,000000,33.0165,33.2118,33.0165,33.2118,25094.222026944,0
+VSDA.US,D,20200603,000000,33.5188,33.9024,33.4799,33.8248,27920.821389169,0
+VSDA.US,D,20200604,000000,33.6384,33.727,33.3902,33.6184,22165.275083977,0
+VSDA.US,D,20200605,000000,34.3101,34.6549,34.2354,34.5164,52989.958224754,0
+VSDA.US,D,20200608,000000,34.6449,34.8014,34.5164,34.7486,29678.791599541,0
+VSDA.US,D,20200609,000000,34.3679,34.5064,34.2902,34.5064,7781.4263592684,0
+VSDA.US,D,20200610,000000,34.4187,34.4187,33.9772,34.0121,8702.5545859362,0
+VSDA.US,D,20200611,000000,33.1819,33.2218,32.1205,32.1763,11755.924078039,0
+VSDA.US,D,20200612,000000,32.9168,32.9368,31.8096,32.3149,16874.306522736,0
+VSDA.US,D,20200615,000000,31.701,32.7185,31.6322,32.579,14041.686714584,0
+VSDA.US,D,20200616,000000,33.45,33.5387,32.7285,33.0165,16524.117251377,0
+VSDA.US,D,20200617,000000,33.2606,33.3105,33.0015,33.0364,112196.02686803,0
+VSDA.US,D,20200618,000000,32.868,33.0843,32.8381,32.9507,51088.500719814,0
+VSDA.US,D,20200619,000000,33.3703,33.3703,32.6787,32.8281,109200.85501988,0
+VSDA.US,D,20200622,000000,32.6886,32.9358,32.5003,32.863,45667.089163511,0
+VSDA.US,D,20200623,000000,33.2118,33.2118,32.864,32.864,13037.275652608,0
+VSDA.US,D,20200624,000000,32.579,32.5989,31.8485,32.0339,57761.161621056,0
+VSDA.US,D,20200625,000000,31.9671,32.3249,31.7408,32.3019,13239.963998782,0
+VSDA.US,D,20200626,000000,32.2651,32.2849,31.7109,31.7598,36136.723262759,0
+VSDA.US,D,20200629,000000,31.8784,32.3049,31.8585,32.3049,22477.334864471,0
+VSDA.US,D,20200630,000000,32.4025,32.7584,32.3349,32.6986,33238.881957076,0
+VSDA.US,D,20200701,000000,32.8481,32.8481,32.5889,32.6986,19241.345179282,0
+VSDA.US,D,20200702,000000,33.0454,33.172,32.7883,32.868,56802.907311178,0
+VSDA.US,D,20200706,000000,33.2606,33.3304,33.0265,33.1819,15998.331640513,0
+VSDA.US,D,20200707,000000,32.9766,33.0942,32.7883,32.8082,18566.051827923,0
+VSDA.US,D,20200708,000000,32.8082,32.9467,32.5889,32.8082,21712.738231878,0
+VSDA.US,D,20200709,000000,32.7285,32.7285,32.2351,32.4505,81080.355507504,0
+VSDA.US,D,20200710,000000,32.4305,32.8381,32.3617,32.8381,20010.958850147,0
+VSDA.US,D,20200713,000000,33.0165,33.3613,32.7783,32.8062,47379.906029439,0
+VSDA.US,D,20200714,000000,32.7584,33.3414,32.7584,33.2985,43934.204144497,0
+VSDA.US,D,20200715,000000,33.6593,33.8068,33.5397,33.6882,16710.751075081,0
+VSDA.US,D,20200716,000000,33.6094,33.8666,33.5896,33.8068,24855.411005214,0
+VSDA.US,D,20200717,000000,33.9044,34.034,33.7868,34.024,27628.829761762,0
+VSDA.US,D,20200720,000000,33.9444,33.9444,33.6792,33.8367,42828.448909433,0
+VSDA.US,D,20200721,000000,33.9842,34.2523,33.9842,34.043,33965.349098806,0
+VSDA.US,D,20200722,000000,34.024,34.3709,34.024,34.3519,59569.302214144,0
+VSDA.US,D,20200723,000000,34.3609,34.618,34.2324,34.3031,19698.899069653,0
+VSDA.US,D,20200724,000000,34.2523,34.3121,34.0659,34.1486,33312.130715842,0
+VSDA.US,D,20200727,000000,34.1138,34.2523,34.0838,34.2224,13197.8208773,0
+VSDA.US,D,20200728,000000,34.1327,34.2423,34.0042,34.0052,12897.801988657,0
+VSDA.US,D,20200729,000000,34.0938,34.4496,34.0938,34.3509,16881.330376316,0
+VSDA.US,D,20200730,000000,33.9642,34.1776,33.8068,34.1317,12899.808803966,0
+VSDA.US,D,20200731,000000,34.0739,34.1327,33.7182,34.1327,11479.9869731,0
+VSDA.US,D,20200803,000000,34.2523,34.34,34.2224,34.2772,8662.4182797633,0
+VSDA.US,D,20200804,000000,34.2224,34.3778,34.1825,34.3649,17942.935674589,0
+VSDA.US,D,20200805,000000,34.4895,34.6579,34.4895,34.6519,34930.627262264,0
+VSDA.US,D,20200806,000000,34.5094,34.7565,34.5094,34.7565,13742.671233597,0
+VSDA.US,D,20200807,000000,34.6769,35.2199,34.6679,35.2081,33690.415401521,0
+VSDA.US,D,20200810,000000,35.2897,35.5169,35.2797,35.4771,18586.11998101,0
+VSDA.US,D,20200811,000000,35.7452,35.805,35.4571,35.4571,23978.432715337,0
+VSDA.US,D,20200812,000000,35.6475,35.815,35.6475,35.7781,44957.679951904,0
+VSDA.US,D,20200813,000000,35.6057,35.7053,35.5807,35.6455,44542.269183015,0
+VSDA.US,D,20200814,000000,35.5369,35.7522,35.5369,35.6455,30576.84145016,0
+VSDA.US,D,20200817,000000,35.6754,35.8339,35.6754,35.7003,8191.8200898862,0
+VSDA.US,D,20200818,000000,35.7552,35.805,35.5857,35.6804,11422.792736803,0
+VSDA.US,D,20200819,000000,35.7352,35.815,35.5807,35.6057,29529.283859048,0
+VSDA.US,D,20200820,000000,35.3983,35.5489,35.3983,35.507,24078.773480769,0
+VSDA.US,D,20200821,000000,35.5269,35.5957,35.4183,35.5678,20495.604747185,0
+VSDA.US,D,20200824,000000,35.7253,35.9236,35.6804,35.9236,14986.896724956,0
+VSDA.US,D,20200825,000000,36.0312,36.0512,35.8538,35.9824,7621.8845422312,0
+VSDA.US,D,20200826,000000,35.9126,36.0312,35.7851,36.0312,23717.546725213,0
+VSDA.US,D,20200827,000000,36.091,36.3382,36.091,36.1837,4592.5968338326,0
+VSDA.US,D,20200828,000000,36.2296,36.39,36.111,36.39,19351.720021258,0
+VSDA.US,D,20200831,000000,36.3082,36.3082,36.1817,36.2594,117778.98705668,0
+VSDA.US,D,20200901,000000,36.101,36.2584,36.101,36.2296,20270.841432617,0
+VSDA.US,D,20200902,000000,36.6442,36.9521,36.6352,36.9521,9297.5753249493,0
+VSDA.US,D,20200903,000000,37.0308,37.0458,35.9694,36.1468,21982.65489089,0
+VSDA.US,D,20200904,000000,36.3581,36.378,35.6854,36.0412,11597.385668655,0
+VSDA.US,D,20200908,000000,35.3227,35.6754,35.2897,35.2897,27966.978141268,0
+VSDA.US,D,20200909,000000,35.6356,36.1508,35.6356,35.9027,17345.908120267,0
+VSDA.US,D,20200910,000000,36.0312,36.0312,35.3715,35.4203,38521.823257082,0
+VSDA.US,D,20200911,000000,35.5957,35.6954,35.3884,35.5758,22381.007729656,0
+VSDA.US,D,20200914,000000,35.8439,36.1887,35.8439,36.0701,68680.24371539,0
+VSDA.US,D,20200915,000000,36.2096,36.3482,36.0552,36.107,25196.569607684,0
+VSDA.US,D,20200916,000000,36.2794,36.4876,36.1378,36.1658,25842.764137068,0
+VSDA.US,D,20200917,000000,35.7352,36.101,35.7352,35.9425,8611.2444893929,0
+VSDA.US,D,20200918,000000,36.0611,36.0611,35.5827,35.6655,29754.047173615,0
+VSDA.US,D,20200921,000000,35.2101,35.2499,34.624,35.0057,39213.171130911,0
+VSDA.US,D,20200922,000000,35.1313,35.2977,35.0227,35.2679,111261.85434186,0
+VSDA.US,D,20200923,000000,35.4363,35.4363,34.6908,34.6908,15367.188225944,0
+VSDA.US,D,20200924,000000,34.5582,35.0695,34.4396,34.8771,7819.5558501327,0
+VSDA.US,D,20200925,000000,34.7367,35.2907,34.7187,35.2907,5573.9295197597,0
+VSDA.US,D,20200928,000000,35.6555,35.9226,35.6555,35.7183,6992.7479429712,0
+VSDA.US,D,20200929,000000,35.7681,35.7851,35.4571,35.5767,13487.805689399,0
+VSDA.US,D,20200930,000000,35.6655,36.103,35.6655,35.8807,29070.726561022,0
+VSDA.US,D,20201001,000000,36.0023,36.0601,35.7751,35.815,16990.701810637,0
+VSDA.US,D,20201002,000000,35.4482,36.0711,35.4482,35.9276,113728.23035618,0
+VSDA.US,D,20201005,000000,36.2146,36.4288,36.2146,36.413,15140.418096068,0
+VSDA.US,D,20201006,000000,36.4976,36.8624,36.1906,36.1906,16508.062728909,0
+VSDA.US,D,20201007,000000,36.6012,36.8096,36.5316,36.7498,9385.8751985296,0
+VSDA.US,D,20201008,000000,36.958,37.0368,36.8534,37.0168,30965.160212382,0
+VSDA.US,D,20201009,000000,37.2979,37.3577,37.1753,37.2232,8415.5799968001,0
+VSDA.US,D,20201012,000000,37.3836,37.6517,37.3836,37.5719,9664.8225264312,0
+VSDA.US,D,20201013,000000,37.4823,37.5809,37.1853,37.267,6571.3167281559,0
+VSDA.US,D,20201014,000000,37.4005,37.4005,37.0916,37.1464,9288.5446560604,0
+VSDA.US,D,20201015,000000,36.67,37.2501,36.67,37.2222,11600.395891618,0
+VSDA.US,D,20201016,000000,37.3238,37.4952,37.3238,37.3258,39965.726871652,0
+VSDA.US,D,20201019,000000,37.3936,37.4623,36.7218,36.7648,23727.580801756,0
+VSDA.US,D,20201020,000000,37.1066,37.3039,36.968,36.992,6941.5741526008,0
+VSDA.US,D,20201021,000000,37.0268,37.1863,36.9979,37.0468,30284.849822752,0
+VSDA.US,D,20201022,000000,36.968,37.1564,36.957,37.1066,18809.879887924,0
+VSDA.US,D,20201023,000000,37.2939,37.3039,37.0647,37.261,8323.2664926024,0
+VSDA.US,D,20201026,000000,36.8684,36.8684,36.3062,36.5316,23957.361154596,0
+VSDA.US,D,20201027,000000,36.5914,36.6082,36.2006,36.2006,34104.822762757,0
+VSDA.US,D,20201028,000000,35.6495,35.6495,35.1791,35.1791,11314.424710137,0
+VSDA.US,D,20201029,000000,34.8761,35.5608,34.8563,35.3117,35769.476061276,0
+VSDA.US,D,20201030,000000,35.0955,35.1941,34.7097,35.0257,29687.82226843,0
+VSDA.US,D,20201102,000000,35.511,35.8678,35.4073,35.7591,21319.402431383,0
+VSDA.US,D,20201103,000000,36.2834,36.68,36.2834,36.5814,9897.6131022339,0
+VSDA.US,D,20201104,000000,36.5216,37.2939,36.5216,36.7498,27551.567372378,0
+VSDA.US,D,20201105,000000,37.2839,37.4335,37.0856,37.1763,95630.769902829,0
+VSDA.US,D,20201106,000000,37.2062,37.2989,37.1364,37.2451,25349.087571141,0
+VSDA.US,D,20201109,000000,39.1286,39.1286,37.9745,37.9745,19861.451109653,0
+VSDA.US,D,20201110,000000,38.0961,38.4649,38.0961,38.4101,23234.907643484,0
+VSDA.US,D,20201111,000000,38.4141,38.5187,38.2557,38.3752,60751.316430935,0
+VSDA.US,D,20201112,000000,38.1351,38.2287,37.7414,37.9467,38445.564275355,0
+VSDA.US,D,20201113,000000,38.1959,38.5048,38.1959,38.5048,15110.315866438,0
+VSDA.US,D,20201116,000000,38.9393,39.029,38.7848,39.0011,20619.023888667,0
+VSDA.US,D,20201117,000000,38.73,39.009,38.5915,38.9792,12658.990966929,0
+VSDA.US,D,20201118,000000,38.9792,39.0579,38.5516,38.5516,32683.997524236,0
+VSDA.US,D,20201119,000000,38.3353,38.5696,38.2745,38.5048,14596.571147425,0
+VSDA.US,D,20201120,000000,38.4051,38.437,38.3403,38.3922,4925.7281750675,0
+VSDA.US,D,20201123,000000,38.6513,38.6513,38.3951,38.5147,9193.2209288997,0
+VSDA.US,D,20201124,000000,38.9493,39.1108,38.8396,38.9892,15451.474468907,0
+VSDA.US,D,20201125,000000,38.9393,38.9393,38.729,38.8347,77774.127286512,0
+VSDA.US,D,20201127,000000,38.8825,38.8994,38.739,38.8297,51730.68161858,0
+VSDA.US,D,20201130,000000,38.721,38.721,38.4051,38.5297,18858.043455331,0
+VSDA.US,D,20201201,000000,38.9393,39.0888,38.8696,38.9592,13469.744351621,0
+VSDA.US,D,20201202,000000,38.8048,38.8496,38.5696,38.7599,22943.919423731,0
+VSDA.US,D,20201203,000000,38.7998,38.8098,38.5287,38.5825,23616.202552127,0
+VSDA.US,D,20201204,000000,38.7011,38.9892,38.7011,38.9892,13341.308171868,0
+VSDA.US,D,20201207,000000,38.8696,38.8895,38.6413,38.73,25110.276549413,0
+VSDA.US,D,20201208,000000,38.5825,38.9991,38.5825,38.9592,54724.850059077,0
+VSDA.US,D,20201209,000000,39.0688,39.0688,38.7599,38.9204,25047.06186719,0
+VSDA.US,D,20201210,000000,38.8297,38.8297,38.5726,38.6025,25802.627830894,0
+VSDA.US,D,20201211,000000,38.5636,38.6413,38.445,38.5925,6076.6367545751,0
+VSDA.US,D,20201214,000000,38.9294,38.9592,38.3852,38.3852,20981.254051877,0
+VSDA.US,D,20201215,000000,38.6413,38.9294,38.5686,38.8696,39049.615683256,0
+VSDA.US,D,20201216,000000,38.7798,38.7798,38.5437,38.6513,85174.258737137,0
+VSDA.US,D,20201217,000000,38.7898,38.9792,38.7798,38.9294,29968.77641164,0
+VSDA.US,D,20201218,000000,38.9892,39.039,38.6812,38.8297,43800.750926472,0
+VSDA.US,D,20201221,000000,38.5726,38.7111,38.1559,38.6314,40720.289427703,0
+VSDA.US,D,20201222,000000,38.6812,38.6812,38.4729,38.6025,33555.958775842,0
+VSDA.US,D,20201223,000000,38.7111,38.7998,38.6563,38.6762,17556.623727675,0
+VSDA.US,D,20201224,000000,38.7011,38.7998,38.5925,38.7898,19180.137312368,0
+VSDA.US,D,20201228,000000,39.0788,39.1137,38.9692,39.009,16506.0559136,0
+VSDA.US,D,20201229,000000,39.0589,39.1476,38.74,38.8586,62704.951133902,0
+VSDA.US,D,20201230,000000,38.9094,39.1187,38.8895,39.0051,24506.225141511,0
+VSDA.US,D,20201231,000000,39.1476,39.346,38.8396,39.2472,23654.332042991,0
+VSDA.US,D,20210104,000000,39.3938,39.4326,38.3752,38.6712,23473.718665213,0
+VSDA.US,D,20210105,000000,38.6214,38.8696,38.5726,38.7898,15107.305643475,0
+VSDA.US,D,20210106,000000,38.7898,39.7595,38.7898,39.632,73860.837434655,0
+VSDA.US,D,20210107,000000,39.7316,39.9887,39.6918,39.9,142824.04210857,0
+VSDA.US,D,20210108,000000,39.9499,40.0276,39.597,39.905,57838.424010439,0
+VSDA.US,D,20210111,000000,39.7216,39.8701,39.6718,39.7316,13916.260757795,0
+VSDA.US,D,20210112,000000,39.7615,39.8701,39.633,39.7516,12948.975779028,0
+VSDA.US,D,20210113,000000,39.6618,39.6618,39.4526,39.4626,19260.409924715,0
+VSDA.US,D,20210114,000000,39.6718,39.6718,39.1974,39.2074,14840.399207425,0
+VSDA.US,D,20210115,000000,39.029,39.1576,38.8506,39.0788,12085.041788656,0
+VSDA.US,D,20210119,000000,39.2872,39.2872,39.0688,39.1356,58334.107391674,0
+VSDA.US,D,20210120,000000,39.1874,39.4626,39.1088,39.4326,12934.928071867,0
+VSDA.US,D,20210121,000000,39.5224,39.5224,39.1576,39.1576,19861.451109653,0
+VSDA.US,D,20210122,000000,39.0589,39.1236,38.8686,39.05,20175.517705456,0
+VSDA.US,D,20210125,000000,39.049,39.1476,38.8098,39.1068,21057.513033605,0
+VSDA.US,D,20210126,000000,39.1775,39.1984,38.9393,38.9642,22915.824009409,0
+VSDA.US,D,20210127,000000,38.5825,38.5825,37.9227,37.9975,24571.446639041,0
+VSDA.US,D,20210128,000000,38.3155,38.7699,38.3155,38.4051,18931.292214096,0
+VSDA.US,D,20210129,000000,38.3055,38.3951,37.7315,37.8481,26889.318320525,0
+VSDA.US,D,20210201,000000,38.0075,38.2357,37.9577,38.1649,11543.201655322,0
+VSDA.US,D,20210202,000000,38.444,38.8337,38.4151,38.6662,13736.650787671,0
+VSDA.US,D,20210203,000000,38.5726,38.6413,38.4201,38.5975,21545.169153606,0
+VSDA.US,D,20210204,000000,38.5865,38.9294,38.5865,38.8297,15665.200299278,0
+VSDA.US,D,20210205,000000,39.0688,39.1236,39.0041,39.034,8513.9139469236,0
+VSDA.US,D,20210208,000000,39.1775,39.3638,39.1775,39.2912,10586.954160753,0
+VSDA.US,D,20210209,000000,39.2822,39.3938,39.2572,39.306,26207.001115586,0
+VSDA.US,D,20210210,000000,39.4206,39.4276,39.2224,39.2822,13810.90295409,0
+VSDA.US,D,20210211,000000,39.3938,39.4136,39.1326,39.322,39893.481520541,0
+VSDA.US,D,20210212,000000,39.2672,39.301,39.1386,39.301,17423.17050965,0
+VSDA.US,D,20210216,000000,39.4326,39.4326,39.0988,39.1476,13322.243426435,0
+VSDA.US,D,20210217,000000,39.009,39.2274,39.009,39.2124,18848.009378787,0
+VSDA.US,D,20210218,000000,38.9094,39.306,38.9094,39.2572,6880.3662856871,0
+VSDA.US,D,20210219,000000,39.3738,39.3738,39.1286,39.1286,12408.139053348,0
+VSDA.US,D,20210222,000000,38.9194,39.1576,38.8795,39.1576,17194.393564465,0
+VSDA.US,D,20210223,000000,39.1814,39.2872,38.9692,39.2314,8149.6769684047,0
+VSDA.US,D,20210224,000000,39.1576,39.5921,39.1576,39.5642,14939.736565203,0
+VSDA.US,D,20210225,000000,39.5124,39.5124,38.8994,38.9742,139687.38978115,0
+VSDA.US,D,20210226,000000,39.049,39.049,38.6314,38.6314,7651.9867718609,0
+VSDA.US,D,20210301,000000,38.9294,39.5224,38.9294,39.2872,71016.176734652,0
+VSDA.US,D,20210302,000000,39.2482,39.3538,38.9692,39.1834,74371.571930705,0
+VSDA.US,D,20210303,000000,39.0838,39.2174,38.8696,38.9393,68351.126004772,0
+VSDA.US,D,20210304,000000,38.9393,39.1128,38.0673,38.3951,159983.31640513,0
+VSDA.US,D,20210305,000000,38.7699,39.4426,38.5546,39.4426,12113.137202978,0
+VSDA.US,D,20210308,000000,39.6718,40.2159,39.6718,39.9,7598.8061661818,0
+VSDA.US,D,20210309,000000,39.9698,40.1661,39.7615,39.7615,17364.9728657,0
+VSDA.US,D,20210310,000000,39.8901,40.3635,39.8901,40.3475,12708.15794199,0
+VSDA.US,D,20210311,000000,40.1761,40.4143,40.1761,40.2159,14258.422767918,0
+VSDA.US,D,20210312,000000,40.2159,40.5439,40.2159,40.5439,11816.128537298,0
+VSDA.US,D,20210315,000000,40.5139,40.7313,40.4442,40.7313,7898.8250548241,0
+VSDA.US,D,20210316,000000,40.7711,40.7711,40.4283,40.495,58162.524682785,0
+VSDA.US,D,20210317,000000,40.497,40.5867,40.4491,40.5039,10580.933714828,0
+VSDA.US,D,20210318,000000,40.494,40.5787,40.3963,40.3963,20066.146271134,0
+VSDA.US,D,20210319,000000,40.4541,40.5229,40.1681,40.2767,55900.843829942,0
+VSDA.US,D,20210322,000000,40.0924,40.3355,40.0924,40.3305,8716.6022930967,0
+VSDA.US,D,20210323,000000,40.2459,40.4362,40.1173,40.2,10493.637248901,0
+VSDA.US,D,20210324,000000,40.3057,40.7313,40.3057,40.3943,12195.416630631,0
+VSDA.US,D,20210325,000000,40.3355,40.8009,40.1073,40.7113,16032.447500759,0
+VSDA.US,D,20210326,000000,40.8209,41.385,40.8209,41.3431,10422.395305444,0
+VSDA.US,D,20210329,000000,41.2963,41.5145,41.1697,41.4159,12655.980743966,0
+VSDA.US,D,20210330,000000,41.376,41.4149,41.1727,41.1747,9397.9160903815,0
+VSDA.US,D,20210331,000000,41.3262,41.3262,41.1179,41.1329,15491.61077508,0
+VSDA.US,D,20210401,000000,41.1577,41.3551,41.0601,41.2465,17780.383634589,0
+VSDA.US,D,20210405,000000,41.6341,41.8614,41.6122,41.8464,9773.190553098,0
+VSDA.US,D,20210406,000000,41.7318,41.9351,41.7019,41.7966,106395.32721839,0
+VSDA.US,D,20210407,000000,41.8314,41.8902,41.6242,41.6919,7695.1333009967,0
+VSDA.US,D,20210408,000000,41.7916,41.8016,41.7019,41.7318,19883.526078048,0
+VSDA.US,D,20210409,000000,41.9082,42.0308,41.8165,42.0308,10082.240110629,0
+VSDA.US,D,20210412,000000,42.0796,42.1892,42.0746,42.1694,4434.0584244497,0
+VSDA.US,D,20210413,000000,42.0298,42.0696,41.96,41.9998,11332.486047914,0
+VSDA.US,D,20210414,000000,42.0398,42.1394,42.0298,42.0298,6341.5363753161,0
+VSDA.US,D,20210415,000000,42.278,42.4474,42.2281,42.4234,17233.526462983,0
+VSDA.US,D,20210416,000000,42.5948,42.7752,42.5898,42.7294,19501.227761752,0
+VSDA.US,D,20210419,000000,42.7742,42.7742,42.555,42.6516,10157.495684703,0
+VSDA.US,D,20210420,000000,42.7244,42.7842,42.5151,42.7842,133685.005193,0
+VSDA.US,D,20210421,000000,42.9775,43.141,42.9775,43.135,19970.822543974,0
+VSDA.US,D,20210422,000000,43.1221,43.1221,42.7443,42.8191,37684.981273378,0
+VSDA.US,D,20210423,000000,42.8141,43.1221,42.8141,43.0423,11509.085795075,0
+VSDA.US,D,20210426,000000,43.0075,43.0075,42.7992,42.7992,11995.738507421,0
+VSDA.US,D,20210427,000000,42.7045,42.844,42.5948,42.7842,11735.855924952,0
+VSDA.US,D,20210428,000000,42.7443,42.7483,42.6646,42.6646,10386.272629889,0
+VSDA.US,D,20210429,000000,42.854,43.0812,42.854,43.0523,50347.985870924,0
+VSDA.US,D,20210430,000000,42.8739,42.8839,42.7543,42.8241,8159.7110449479,0
+VSDA.US,D,20210503,000000,42.9128,43.3293,42.9128,43.1908,10688.29833384,0
+VSDA.US,D,20210504,000000,43.131,43.2895,43.131,43.2735,16166.904126439,0
+VSDA.US,D,20210505,000000,43.3393,43.3593,43.1121,43.3193,4032.6953627208,0
+VSDA.US,D,20210506,000000,43.3991,43.6373,43.3991,43.6373,16482.97753755,0
+VSDA.US,D,20210507,000000,43.7369,43.8855,43.7369,43.8555,11623.474267668,0
+VSDA.US,D,20210510,000000,44.0051,44.2881,44.0051,44.0539,22569.648368669,0
+VSDA.US,D,20210511,000000,43.7469,43.7759,43.4191,43.5277,18203.821664713,0
+VSDA.US,D,20210512,000000,43.1908,43.3193,42.7144,42.7643,14573.492771375,0
+VSDA.US,D,20210513,000000,42.7344,43.5377,42.7344,43.5377,14110.921842733,0
+VSDA.US,D,20210514,000000,43.6672,43.8257,43.5775,43.722,5671.2600622289,0
+VSDA.US,D,20210517,000000,43.6373,43.6373,43.3891,43.5965,21063.533479531,0
+VSDA.US,D,20210518,000000,43.5875,43.5875,43.2795,43.2795,21141.799276568,0
+VSDA.US,D,20210519,000000,42.9427,43.2008,42.7144,43.2008,19090.834031134,0
+VSDA.US,D,20210520,000000,43.4389,43.6413,43.4389,43.5575,5477.6023849447,0
+VSDA.US,D,20210521,000000,43.6473,43.8555,43.5087,43.5775,20714.347615827,0
+VSDA.US,D,20210524,000000,43.6871,43.8555,43.6672,43.6672,13789.83139335,0
+VSDA.US,D,20210525,000000,43.6473,43.7021,43.5575,43.6323,9724.0235780362,0
+VSDA.US,D,20210526,000000,43.5575,43.6761,43.5087,43.5377,8845.03847285,0
+VSDA.US,D,20210527,000000,43.7171,43.7729,43.6273,43.6543,2577.7542639537,0
+VSDA.US,D,20210528,000000,43.7749,43.8057,43.6971,43.7319,7977.0908518613,0
+VSDA.US,D,20210601,000000,43.8257,43.8257,43.4389,43.4589,13242.974221744,0
+VSDA.US,D,20210602,000000,43.5905,43.6961,43.5875,43.5975,4587.579795561,0
+VSDA.US,D,20210603,000000,43.4389,43.7171,43.4389,43.7071,8236.9734343307,0
+VSDA.US,D,20210604,000000,43.9054,43.9054,43.7369,43.8357,4495.2662913633,0
+VSDA.US,D,20210607,000000,44.0339,44.0339,43.6573,43.6871,6656.6063787733,0
+VSDA.US,D,20210608,000000,43.6074,43.6672,43.5277,43.6173,249435.10197264,0
+VSDA.US,D,20210609,000000,43.7071,43.7071,43.6055,43.6123,6804.1073039587,0
+VSDA.US,D,20210610,000000,43.7171,43.7569,43.6273,43.7071,20583.904620765,0
+VSDA.US,D,20210611,000000,43.6473,43.7091,43.5605,43.7091,13320.236611127,0
+VSDA.US,D,20210614,000000,43.6672,43.724,43.4789,43.724,6630.5177797609,0
+VSDA.US,D,20210615,000000,43.8057,43.9353,43.6721,43.8655,23778.754592126,0
+VSDA.US,D,20210616,000000,43.8855,43.8855,43.3991,43.4689,7755.3377602561,0
+VSDA.US,D,20210617,000000,43.2596,43.2995,43.1709,43.2596,13123.56871088,0
+VSDA.US,D,20210618,000000,43.0025,43.0025,42.5948,42.5948,13541.989702732,0
+VSDA.US,D,20210621,000000,43.0224,43.2695,43.0224,43.2566,7968.0601829724,0
+VSDA.US,D,20210622,000000,43.2695,43.4789,43.2695,43.3821,4396.9323412398,0
+VSDA.US,D,20210623,000000,43.2347,43.3094,43.1709,43.1709,10454.504350383,0
+VSDA.US,D,20210624,000000,43.3393,43.4389,43.2675,43.3941,10810.714067667,0
+VSDA.US,D,20210625,000000,43.6473,43.7759,43.6373,43.7759,3539.0187967943,0
+VSDA.US,D,20210628,000000,43.7469,43.7659,43.7071,43.7469,7429.2302726014,0
+VSDA.US,D,20210629,000000,43.8805,43.8964,43.7459,43.7679,5489.6432767966,0
+VSDA.US,D,20210630,000000,43.727,43.7957,43.6871,43.7878,23164.669107682,0
+VSDA.US,D,20210701,000000,43.8855,44.0419,43.8655,44.017,8156.7008219849,0
+VSDA.US,D,20210702,000000,44.1715,44.2911,44.0629,44.2622,218227.11710791,0
+VSDA.US,D,20210706,000000,43.8755,44.1227,43.7469,44.1227,11584.34136915,0
+VSDA.US,D,20210707,000000,44.2462,44.4794,44.2462,44.4794,22785.381014347,0
+VSDA.US,D,20210708,000000,44.0728,44.2014,43.9303,44.0728,9857.476796061,0
+VSDA.US,D,20210709,000000,44.2512,44.4406,44.2512,44.4206,10609.029129148,0
+VSDA.US,D,20210712,000000,44.3409,44.4655,44.3409,44.4605,23548.974239287,0
+VSDA.US,D,20210713,000000,44.4306,44.4904,44.2811,44.301,8266.0722563061,0
+VSDA.US,D,20210714,000000,44.321,44.5004,44.301,44.4804,9855.4699807524,0
+VSDA.US,D,20210715,000000,44.3509,44.588,44.3429,44.588,9666.8293417398,0
+VSDA.US,D,20210716,000000,44.6897,44.7156,44.6309,44.6698,6719.8210609956,0
+VSDA.US,D,20210719,000000,44.2313,44.2313,43.7161,43.9851,26047.45929855,0
+VSDA.US,D,20210720,000000,44.2602,44.6399,44.2602,44.5402,9969.8584533451,0
+VSDA.US,D,20210721,000000,44.5402,44.6,44.4834,44.5123,7000.7752042058,0
+VSDA.US,D,20210722,000000,44.3708,44.4704,44.3558,44.4505,6168.9502587727,0
+VSDA.US,D,20210723,000000,44.6498,44.919,44.61,44.917,3887.2012528441,0
+VSDA.US,D,20210726,000000,44.9748,45.1063,44.897,45.0266,10747.499385444,0
+VSDA.US,D,20210727,000000,44.9668,45.201,44.9368,45.1043,11868.305735322,0
+VSDA.US,D,20210728,000000,45.0964,45.0964,44.872,44.9568,17962.000420021,0
+VSDA.US,D,20210729,000000,45.1661,45.2558,45.1262,45.2558,7406.151896552,0
+VSDA.US,D,20210730,000000,44.927,45.2558,44.917,45.0654,11481.993788409,0
+VSDA.US,D,20210802,000000,45.2747,45.2747,45.0564,45.0564,10831.785628408,0
+VSDA.US,D,20210803,000000,45.216,45.3256,45.186,45.2757,14304.579520017,0
+VSDA.US,D,20210804,000000,45.1063,45.206,45.0156,45.0166,3976.5045340788,0
+VSDA.US,D,20210805,000000,45.0316,45.1063,44.9279,45.0664,6034.4936330935,0
+VSDA.US,D,20210806,000000,45.1462,45.2857,45.1462,45.2548,3353.3883807447,0
+VSDA.US,D,20210809,000000,45.196,45.196,45.0664,45.1621,6123.7969143282,0
+VSDA.US,D,20210810,000000,45.211,45.3236,45.211,45.3046,6578.3405817362,0
+VSDA.US,D,20210811,000000,45.3654,45.5657,45.3654,45.5089,8510.9037239607,0
+VSDA.US,D,20210812,000000,45.479,45.5139,45.4312,45.5039,3477.8109298807,0
+VSDA.US,D,20210813,000000,45.5737,45.6724,45.5737,45.6544,133373.94882016,0
+VSDA.US,D,20210816,000000,45.6325,46.0092,45.5448,46.0092,8115.5611081577,0
+VSDA.US,D,20210817,000000,45.8418,45.8617,45.5747,45.8438,11032.467159273,0
+VSDA.US,D,20210818,000000,45.7521,45.7521,45.2757,45.2757,16634.492093353,0
+VSDA.US,D,20210819,000000,45.3455,45.4541,45.2408,45.4292,11181.974899766,0
+VSDA.US,D,20210820,000000,45.6375,45.7521,45.6325,45.6823,12634.909183225,0
+VSDA.US,D,20210823,000000,45.8617,45.8617,45.6913,45.7023,11725.821848409,0
+VSDA.US,D,20210824,000000,45.6624,45.6624,45.4641,45.4641,9747.1019540856,0
+VSDA.US,D,20210825,000000,45.3754,45.6026,45.3584,45.5298,10562.872377049,0
+VSDA.US,D,20210826,000000,45.2658,45.3554,45.2478,45.2757,14347.726049153,0
+VSDA.US,D,20210827,000000,45.3953,45.5737,45.3943,45.489,14832.371946191,0
+VSDA.US,D,20210830,000000,45.7023,45.7521,45.6225,45.6225,20396.267389407,0
+VSDA.US,D,20210831,000000,45.6225,45.6225,45.4252,45.4252,7771.3922827252,0
+VSDA.US,D,20210901,000000,45.4442,45.6425,45.4192,45.6225,93538.664943567,0
+VSDA.US,D,20210902,000000,45.6923,45.7471,45.6335,45.7471,30517.640398554,0
+VSDA.US,D,20210903,000000,45.7023,45.7919,45.5737,45.6026,9132.0130619861,0
+VSDA.US,D,20210907,000000,45.5239,45.5239,45.0066,45.0366,10222.717182234,0
+VSDA.US,D,20210908,000000,45.0066,45.3554,44.9867,45.3554,11891.384111372,0
+VSDA.US,D,20210909,000000,45.2358,45.3355,44.9966,44.9966,3126.6182508679,0
+VSDA.US,D,20210910,000000,44.8123,44.9668,44.7096,44.7096,6882.3731009958,0
+VSDA.US,D,20210913,000000,44.927,44.927,44.4356,44.597,7844.6410414907,0
+VSDA.US,D,20210914,000000,44.7236,44.7495,44.321,44.3558,14836.385576808,0
+VSDA.US,D,20210915,000000,44.311,44.62,44.311,44.62,71078.38800922,0
+VSDA.US,D,20210916,000000,44.3917,44.5502,44.3808,44.3808,7093.0887084034,0
+VSDA.US,D,20210917,000000,44.2711,44.2911,44.0828,44.1127,7132.221606922,0
+VSDA.US,D,20210920,000000,43.7359,43.8785,43.3184,43.7429,14393.882801251,0
+VSDA.US,D,20210921,000000,43.9433,43.9433,43.6353,43.6353,6781.0289279092,0
+VSDA.US,D,20210922,000000,43.8107,44.0051,43.8107,43.9751,5561.8886279078,0
+VSDA.US,D,20210923,000000,44.2542,44.321,44.0818,44.0818,9999.9606829748,0
+VSDA.US,D,20210924,000000,44.0629,44.1127,44.024,44.0917,18866.070716566,0
+VSDA.US,D,20210927,000000,44.015,44.1615,43.8456,43.8456,6567.3030975386,0
+VSDA.US,D,20210928,000000,43.5865,43.5865,43.1799,43.2635,13544.999925695,0
+VSDA.US,D,20210929,000000,43.3413,43.6283,43.3413,43.5655,25579.871331635,0
+VSDA.US,D,20210930,000000,43.6363,43.6363,42.842,42.9138,5872.9450007477,0
+VSDA.US,D,20211001,000000,42.7224,43.3981,42.7224,43.2477,14297.555666437,0
+VSDA.US,D,20211004,000000,43.14,43.14,42.8599,42.9706,5799.6962419822,0
+VSDA.US,D,20211005,000000,43.3184,43.4579,43.2775,43.2775,8331.293753837,0
+VSDA.US,D,20211006,000000,43.0702,43.3981,42.8719,43.3981,4923.7213597589,0
+VSDA.US,D,20211007,000000,43.9652,44.1047,43.8396,43.8396,3190.8363407445,0
+VSDA.US,D,20211008,000000,43.8357,43.8406,43.7011,43.8406,2984.1343639541,0
+VSDA.US,D,20211011,000000,43.7061,43.8605,43.5267,43.5267,10616.052982729,0
+VSDA.US,D,20211012,000000,43.5377,43.7101,43.5057,43.5057,11914.462487421,0
+VSDA.US,D,20211013,000000,43.4389,43.7061,43.3871,43.6503,6326.4852605013,0
+VSDA.US,D,20211014,000000,43.9552,44.3618,43.9552,44.322,8135.6292612442,0
+VSDA.US,D,20211015,000000,44.611,44.7515,44.601,44.6508,5012.0212333393,0
+VSDA.US,D,20211018,000000,44.4316,44.6608,44.2821,44.5362,9895.6062869253,0
+VSDA.US,D,20211019,000000,44.7604,44.8093,44.6917,44.7994,11967.6430931,0
+VSDA.US,D,20211020,000000,45.0286,45.2179,45.0186,45.1482,14740.058441993,0
+VSDA.US,D,20211021,000000,45.188,45.2777,45.0086,45.2288,8578.1320368003,0
+VSDA.US,D,20211022,000000,45.3774,45.5996,45.3774,45.5896,5207.6857259321,0
+VSDA.US,D,20211025,000000,45.3973,45.6305,45.3973,45.5269,2616.8871624722,0
+VSDA.US,D,20211026,000000,45.6873,45.7451,45.6166,45.6953,15038.070515326,0
+VSDA.US,D,20211027,000000,45.498,45.498,45.1382,45.1382,9145.0573614923,0
+VSDA.US,D,20211028,000000,45.3216,45.477,45.2876,45.2976,15143.428319031,0
+VSDA.US,D,20211029,000000,45.3874,45.6385,45.3874,45.5568,7895.8148318612,0
+VSDA.US,D,20211101,000000,45.6554,45.6554,45.467,45.5568,10018.022020752,0
+VSDA.US,D,20211102,000000,45.6455,45.8448,45.6255,45.775,10424.402120753,0
+VSDA.US,D,20211103,000000,45.6026,45.7949,45.5617,45.7949,6923.512814823,0
+VSDA.US,D,20211104,000000,45.8587,45.8587,45.6514,45.77,6413.7817264273,0
+VSDA.US,D,20211105,000000,45.9793,46.0241,45.8059,45.8697,5892.0097461798,0
+VSDA.US,D,20211108,000000,45.9395,45.9474,45.5857,45.8099,11242.179359025,0
+VSDA.US,D,20211109,000000,45.7929,45.8847,45.7252,45.8847,8595.1899669237,0
+VSDA.US,D,20211110,000000,45.8847,46.0043,45.8847,46.0043,4717.0193829685,0
+VSDA.US,D,20211111,000000,46.0441,46.0441,45.7152,45.8229,19742.045598789,0
+VSDA.US,D,20211112,000000,45.8946,46.1089,45.8747,46.077,3400.5485404978,0
+VSDA.US,D,20211115,000000,46.3033,46.3082,46.1139,46.1139,6906.4548846995,0
+VSDA.US,D,20211116,000000,46.4717,46.5513,46.4567,46.5315,9217.3027126035,0
+VSDA.US,D,20211117,000000,46.2933,46.2933,46.0441,46.1757,15881.936352611,0
+VSDA.US,D,20211118,000000,46.0043,46.0043,45.9225,45.9643,2575.747448645,0
+VSDA.US,D,20211119,000000,46.0541,46.1039,46.0231,46.0441,4959.8440353145,0
+VSDA.US,D,20211122,000000,45.9843,46.3003,45.9843,46.1139,2907.8753822257,0
+VSDA.US,D,20211123,000000,45.9544,46.2533,45.9544,46.2533,11066.58301952,0
+VSDA.US,D,20211124,000000,46.0939,46.1667,46.0241,46.1667,7572.7175671694,0
+VSDA.US,D,20211126,000000,45.5568,45.5568,45.3076,45.3375,5444.4899323521,0
+VSDA.US,D,20211129,000000,45.4541,45.7451,45.4541,45.5767,7901.8352777871,0
+VSDA.US,D,20211130,000000,45.2358,45.2378,44.3419,44.3419,9414.9740205049,0
+VSDA.US,D,20211201,000000,44.8642,45.2328,44.1824,44.1824,12705.147719028,0
+VSDA.US,D,20211202,000000,44.4216,45.0484,44.4216,44.8592,4537.4094128449,0
+VSDA.US,D,20211203,000000,44.914,45.0036,44.7346,45.0036,10464.538426926,0
+VSDA.US,D,20211206,000000,45.477,45.9046,45.477,45.7581,13105.507373102,0
+VSDA.US,D,20211207,000000,45.9046,46.1777,45.9046,45.9943,13174.74250125,0
+VSDA.US,D,20211208,000000,46.0839,46.1199,45.8049,46.1039,5286.9549306235,0
+VSDA.US,D,20211209,000000,45.9275,46.1637,45.9275,45.9883,8398.5220666766,0
+VSDA.US,D,20211210,000000,46.1338,46.3621,46.1039,46.3621,2441.2908229658,0
+VSDA.US,D,20211213,000000,46.2633,46.5713,46.2335,46.5713,3534.0017585227,0
+VSDA.US,D,20211214,000000,46.4687,46.4687,46.1577,46.2235,9921.6948859376,0
+VSDA.US,D,20211215,000000,46.3621,46.8105,46.3381,46.6759,5473.5887543275,0
+VSDA.US,D,20211216,000000,46.7049,46.8703,46.7049,46.8703,13338.297948905,0
+VSDA.US,D,20211217,000000,46.5513,46.5513,45.9993,46.0152,15516.695966438,0
+VSDA.US,D,20211220,000000,45.1482,45.5956,45.1482,45.5398,26725.762872872,0
+VSDA.US,D,20211221,000000,45.8847,45.9643,45.7202,45.8956,11395.700730137,0
+VSDA.US,D,20211222,000000,45.8946,46.1049,45.8647,46.1049,10950.187731618,0
+VSDA.US,D,20211223,000000,46.1039,46.4667,46.1039,46.4517,9469.1580338383,0
+VSDA.US,D,20211227,000000,46.5315,46.9201,46.5285,46.8703,22472.3178262,0
+VSDA.US,D,20211228,000000,46.95,47.2281,46.95,47.1095,40423.280762023,0
+VSDA.US,D,20211229,000000,47.1782,47.4972,47.1782,47.4304,13757.722348411,0
+VSDA.US,D,20211230,000000,47.527,47.547,47.2878,47.2878,8852.0623264302,0
+VSDA.US,D,20211231,000000,47.2181,47.4772,47.2181,47.3616,5942.1801288959,0
+VSDA.US,D,20220103,000000,47.3476,47.3476,46.7607,47.0547,37754.216401526,0
+VSDA.US,D,20220104,000000,47.1194,47.5022,47.1194,47.4324,6614.4632572918,0
+VSDA.US,D,20220105,000000,47.4174,47.5968,47.0696,47.0696,42358.854127211,0
+VSDA.US,D,20220106,000000,46.95,47.0148,46.7367,46.7367,16554.219481007,0
+VSDA.US,D,20220107,000000,46.6511,46.7607,46.5583,46.6809,10319.044317049,0
+VSDA.US,D,20220110,000000,46.5315,46.5315,46.0142,46.2933,34406.848466707,0
+VSDA.US,D,20220111,000000,46.2933,46.3849,45.9265,46.3719,16462.909384464,0
+VSDA.US,D,20220112,000000,46.5503,46.5723,46.3631,46.4587,5031.0859787714,0
+VSDA.US,D,20220113,000000,46.5215,46.7009,46.2533,46.2533,8344.3380533432,0
+VSDA.US,D,20220114,000000,45.9753,46.1109,45.789,46.0043,22413.116774594,0
+VSDA.US,D,20220118,000000,45.775,45.775,45.3574,45.5767,31053.460085962,0
+VSDA.US,D,20220119,000000,45.7949,45.8747,45.4372,45.4372,25057.095943734,0
+VSDA.US,D,20220120,000000,45.6455,45.9056,45.0186,45.0186,19464.101678541,0
+VSDA.US,D,20220121,000000,45.0684,45.3156,44.7106,44.7734,8611.2444893929,0
+VSDA.US,D,20220124,000000,44.4017,44.8292,43.7848,44.7704,40436.32506153,0
+VSDA.US,D,20220125,000000,44.1924,44.6409,43.6253,44.2721,72983.859144778,0
+VSDA.US,D,20220126,000000,44.591,44.6508,43.6751,43.9044,43542.87515931,0
+VSDA.US,D,20220127,000000,44.1227,44.5223,43.7549,43.9343,75888.72430404,0
+VSDA.US,D,20220128,000000,44.0041,44.4814,43.5107,44.4714,12677.052304706,0
+VSDA.US,D,20220131,000000,44.3917,44.9488,44.3917,44.9289,34050.638749422,0
+VSDA.US,D,20220201,000000,45.1482,45.188,44.8004,45.188,86552.940854177,0
+VSDA.US,D,20220202,000000,45.1382,45.6056,45.1382,45.6056,13060.354028658,0
+VSDA.US,D,20220203,000000,45.3226,45.5608,45.183,45.2179,58337.117614637,0
+VSDA.US,D,20220204,000000,44.9688,45.1382,44.591,44.9289,18562.038197306,0
+VSDA.US,D,20220207,000000,44.8592,44.909,44.6508,44.6708,26300.318027438,0
+VSDA.US,D,20220208,000000,44.6808,45.0484,44.6808,44.9946,4575.5389037091,0
+VSDA.US,D,20220209,000000,45.4102,45.497,45.3874,45.4072,8166.7348985282,0
+VSDA.US,D,20220210,000000,44.9788,45.1382,44.4615,44.5312,5840.8359558094,0
+VSDA.US,D,20220211,000000,44.6309,44.7505,44.0041,44.1745,7817.549034824,0
+VSDA.US,D,20220214,000000,44.1824,44.1824,43.5955,43.9243,53343.157719076,0
+VSDA.US,D,20220215,000000,44.4515,44.4515,44.0629,44.2592,18639.300586689,0
+VSDA.US,D,20220216,000000,43.9343,44.3917,43.8825,44.302,3862.116061486,0
+VSDA.US,D,20220217,000000,43.8745,44.0927,43.8695,43.8745,17521.504459774,0
+VSDA.US,D,20220218,000000,43.9293,44.1525,43.7947,43.9672,33723.527854114,0
+VSDA.US,D,20220222,000000,43.8845,43.9143,43.4859,43.6543,11105.715918037,0
+VSDA.US,D,20220223,000000,43.8247,43.8347,43.138,43.1579,16212.057470883,0
+VSDA.US,D,20220224,000000,42.3916,43.1849,42.3457,43.0872,18376.407781256,0
+VSDA.US,D,20220225,000000,43.3663,44.4116,43.3663,44.3818,23576.066245954,0
+VSDA.US,D,20220228,000000,43.9143,44.2123,43.7957,44.0629,2532.6009195092,0
+VSDA.US,D,20220301,000000,43.8925,43.8925,43.5237,43.5357,18473.738323725,0
+VSDA.US,D,20220302,000000,43.9393,44.4814,43.9393,44.3598,113516.51134113,0
+VSDA.US,D,20220303,000000,44.5811,44.899,44.4884,44.613,4348.7687738323,0
+VSDA.US,D,20220304,000000,44.2721,44.8004,44.2721,44.6389,6684.7017930943,0
+VSDA.US,D,20220307,000000,44.6708,44.6708,44.0041,44.024,61406.541629208,0
+VSDA.US,D,20220308,000000,43.9741,43.9741,43.3463,43.6253,29225.251339788,0
+VSDA.US,D,20220309,000000,43.8047,43.9941,43.6801,43.9741,24129.947271139,0
+VSDA.US,D,20220310,000000,43.3801,43.5635,43.3473,43.5457,3167.7579646951,0
+VSDA.US,D,20220311,000000,43.9443,43.9443,43.2377,43.2377,17522.507867428,0
+VSDA.US,D,20220314,000000,43.4559,43.8994,43.3164,43.4659,19048.690909652,0
+VSDA.US,D,20220315,000000,43.7051,44.2123,43.7051,44.1924,9680.8770489003,0
+VSDA.US,D,20220316,000000,44.4794,44.5402,43.9143,44.5402,106095.30832975,0
+VSDA.US,D,20220317,000000,44.7505,45.0664,44.6848,45.0455,9581.5396911224,0
+VSDA.US,D,20220318,000000,44.9438,45.3375,44.9438,45.3136,1786.0656246935,0
+VSDA.US,D,20220321,000000,45.2777,45.3884,45.177,45.3266,9776.2007760609,0
+VSDA.US,D,20220322,000000,45.4372,45.5308,45.4023,45.4611,11054.542127667,0
+VSDA.US,D,20220323,000000,45.189,45.189,44.9986,44.9986,18387.445265453,0
+VSDA.US,D,20220324,000000,45.0974,45.3176,45.0974,45.2886,92616.533309246,0
+VSDA.US,D,20220325,000000,45.3973,45.6156,45.3973,45.6056,9046.7234113687,0
+VSDA.US,D,20220328,000000,45.6853,45.9255,45.6604,45.9255,2602.8394553117,0
+VSDA.US,D,20220329,000000,46.2435,46.4417,46.1288,46.4119,123843.5829194,0
+VSDA.US,D,20220330,000000,46.4767,46.4875,46.2833,46.3531,11603.406114581,0
+VSDA.US,D,20220331,000000,46.3033,46.4816,45.9544,46.0361,12492.425296311,0
+VSDA.US,D,20220401,000000,46.0839,46.3819,45.9843,46.3819,21254.180933853,0
+VSDA.US,D,20220404,000000,46.0043,46.2135,45.9544,46.2135,13083.432404707,0
+VSDA.US,D,20220405,000000,46.5015,46.5015,46.1139,46.1847,15667.207114586,0
+VSDA.US,D,20220406,000000,46.1537,46.5773,46.1437,46.5773,9843.4290889005,0
+VSDA.US,D,20220407,000000,46.5414,46.962,46.4219,46.8145,3959.4466039553,0
+VSDA.US,D,20220408,000000,46.8105,47.0138,46.7307,46.7517,4288.564314573,0
+VSDA.US,D,20220411,000000,46.6709,46.7307,46.3627,46.3627,4363.8198886471,0
+VSDA.US,D,20220412,000000,46.5315,46.7009,46.1527,46.2275,102395.74430827,0
+VSDA.US,D,20220413,000000,46.2425,46.4517,46.1727,46.4031,4724.0432365488,0
+VSDA.US,D,20220414,000000,46.4617,46.5015,46.2135,46.2135,5867.9279624761,0
+VSDA.US,D,20220418,000000,46.073,46.2923,45.8737,45.9084,4660.8285543265,0
+VSDA.US,D,20220419,000000,46.1527,46.8304,46.1527,46.8005,14249.392099029,0
+VSDA.US,D,20220420,000000,47.0397,47.456,47.0397,47.2872,4067.8146306221,0
+VSDA.US,D,20220421,000000,47.4882,47.7241,47.0163,47.0498,9679.873641246,0
+VSDA.US,D,20220422,000000,46.6511,46.6511,45.9678,45.9678,10901.020756556,0
+VSDA.US,D,20220425,000000,45.5122,46.0491,45.2222,46.0491,3503.899528893,0
+VSDA.US,D,20220426,000000,45.9435,45.9435,45.1648,45.1648,2519.556620003,0
+VSDA.US,D,20220427,000000,45.1262,45.6271,45.1262,45.1716,4359.8062580298,0
+VSDA.US,D,20220428,000000,45.3953,46.1036,45.3953,45.9413,3962.4568269183,0
+VSDA.US,D,20220429,000000,45.7441,45.8747,44.6146,44.6146,14510.278089153,0
+VSDA.US,D,20220502,000000,44.8102,44.8102,43.917,44.6083,5549.8477360559,0
+VSDA.US,D,20220503,000000,44.7276,45.2154,44.7176,44.9902,19965.805505702,0
+VSDA.US,D,20220504,000000,45.0465,46.1975,44.9171,46.1602,6216.1104185259,0
+VSDA.US,D,20220505,000000,45.8438,45.8438,44.663,45.0366,4001.5897254368,0
+VSDA.US,D,20220506,000000,44.2841,44.8572,44.2841,44.7414,8268.0790716147,0
+VSDA.US,D,20220509,000000,44.5244,44.5244,44.2285,44.2285,8733.6602232202,0
+VSDA.US,D,20220510,000000,44.608,44.608,43.6974,43.8906,10766.564130877,0
+VSDA.US,D,20220511,000000,44.2841,44.2841,43.3623,43.4519,18095.453638046,0
+VSDA.US,D,20220512,000000,43.3722,43.6504,43.0476,43.6504,14649.751753104,0
+VSDA.US,D,20220513,000000,44.01,44.2691,43.9005,44.1783,17201.417418045,0
+VSDA.US,D,20220516,000000,44.1495,44.3249,43.82,44.299,7904.8455007501,0
+VSDA.US,D,20220517,000000,44.7476,44.9668,44.7476,44.9668,4783.2442881538,0
+VSDA.US,D,20220518,000000,44.3987,44.3987,42.9905,43.0483,6966.6593439588,0
+VSDA.US,D,20220519,000000,42.6945,42.6945,42.1664,42.6148,11631.501528903,0
+VSDA.US,D,20220520,000000,42.8041,42.8041,41.7876,42.6347,7505.4892543299,0
+VSDA.US,D,20220523,000000,42.9935,43.2273,42.9935,43.0433,3780.8400414859,0
+VSDA.US,D,20220524,000000,42.9038,43.3124,42.6048,43.2199,6636.5382256868,0
+VSDA.US,D,20220525,000000,43.143,43.4917,43.143,43.4678,6650.5859328474,0
+VSDA.US,D,20220526,000000,44.02,44.2891,44.0103,44.0897,2576.7508562993,0
+VSDA.US,D,20220527,000000,44.598,44.9568,44.598,44.8876,8901.229301492,0
+VSDA.US,D,20220531,000000,44.6778,44.8572,44.5632,44.6878,6345.5500059334,0
+VSDA.US,D,20220601,000000,43.9503,44.2763,43.8007,44.0993,6197.0456730937,0
+VSDA.US,D,20220602,000000,44.1197,44.7452,43.9103,44.7452,16069.57358397,0
+VSDA.US,D,20220603,000000,44.4585,44.4585,44.2791,44.3289,20146.41888348,0
+VSDA.US,D,20220606,000000,44.4984,44.5083,44.3702,44.4186,5113.3654064258,0
+VSDA.US,D,20220607,000000,44.0698,44.7677,44.0647,44.7677,15930.099920019,0
+VSDA.US,D,20220608,000000,44.4812,44.6766,44.1695,44.2134,2988.1479945714,0
+VSDA.US,D,20220609,000000,44.02,44.3437,43.5217,43.5217,7228.5487417369,0
+VSDA.US,D,20220610,000000,42.8241,42.8241,42.3756,42.4852,16398.691294587,0
+VSDA.US,D,20220613,000000,41.4338,41.6077,41.2145,41.2893,81436.565224788,0
+VSDA.US,D,20220614,000000,41.3192,41.3192,40.6821,40.8425,17087.028945453,0
+VSDA.US,D,20220615,000000,41.1697,41.4886,40.9455,41.1135,8577.1286291459,0
+VSDA.US,D,20220616,000000,40.0844,40.2229,39.7446,40.0136,24052.684881757,0
+VSDA.US,D,20220617,000000,40.1689,40.1689,39.5726,39.7944,8762.7590451955,0
+VSDA.US,D,20220621,000000,40.3126,40.7361,40.3126,40.7013,4749.1284279068,0
+VSDA.US,D,20220622,000000,40.3126,40.8907,40.3126,40.7349,13592.160085448,0
+VSDA.US,D,20220623,000000,40.9205,40.9711,40.6322,40.9687,4520.3514827214,0
+VSDA.US,D,20220624,000000,41.2993,42.1962,41.2993,42.1962,16988.694995328,0
+VSDA.US,D,20220627,000000,42.236,42.236,42.1066,42.1795,2192.4457246939,0
+VSDA.US,D,20220628,000000,42.3158,42.4554,41.4886,41.4886,7182.3919896381,0
+VSDA.US,D,20220629,000000,41.5175,41.5531,41.3491,41.5331,5285.9515229692,0
+VSDA.US,D,20220630,000000,41.1398,41.5145,41.0103,41.2842,9013.6109587761,0
+VSDA.US,D,20220701,000000,41.2793,41.8076,41.2594,41.7577,8565.0877372941,0
+VSDA.US,D,20220705,000000,41.2295,41.6082,40.8209,41.5839,23951.34070867,0
+VSDA.US,D,20220706,000000,41.6481,42.0318,41.5086,41.8122,17302.761591131,0
+VSDA.US,D,20220707,000000,41.9043,42.1962,41.9043,42.1962,12836.594121744,0
+VSDA.US,D,20220708,000000,42.0866,42.1664,41.9109,41.9603,5374.2513965496,0
+VSDA.US,D,20220711,000000,41.8472,41.8673,41.7611,41.7938,2490.3241764918,0
+VSDA.US,D,20220712,000000,42.0292,42.0369,41.6176,41.6725,14313.854448066,0
+VSDA.US,D,20220713,000000,41.2656,41.6975,41.2656,41.5727,24951.32525666,0
+VSDA.US,D,20220714,000000,40.9488,41.4779,40.8928,41.4779,16524.693328805,0
+VSDA.US,D,20220715,000000,41.7893,42.0069,41.7893,41.9949,5013.7057535565,0
+VSDA.US,D,20220718,000000,42.0868,42.1467,41.6076,41.6409,11264.559680068,0
+VSDA.US,D,20220719,000000,42.4861,42.7167,42.3864,42.7167,22574.197633646,0
+VSDA.US,D,20220720,000000,42.4761,42.7656,42.4312,42.7157,30361.719817092,0
+VSDA.US,D,20220721,000000,42.8142,43.0252,42.6059,43.0252,7352.767278942,0
+VSDA.US,D,20220722,000000,43.0851,43.1763,42.7956,42.9106,13307.106339709,0
+VSDA.US,D,20220725,000000,43.0751,43.1203,42.8876,43.0632,3729.4758282699,0
+VSDA.US,D,20220726,000000,43.0052,43.0651,42.8155,42.9971,7811.5639293174,0
+VSDA.US,D,20220727,000000,43.0252,43.704,43.0202,43.5942,15670.209610966,0
+VSDA.US,D,20220728,000000,43.694,44.243,43.4844,44.2053,10804.761290282,0
+VSDA.US,D,20220729,000000,44.3324,44.8121,44.3324,44.7277,127923.12456242,0
+VSDA.US,D,20220801,000000,44.7022,44.8117,44.6945,44.7463,5678.8607226597,0
+VSDA.US,D,20220802,000000,44.4527,44.7821,44.3338,44.3678,42314.474472723,0
+VSDA.US,D,20220803,000000,44.5725,44.9818,44.4675,44.8941,64177.437124346,0
+VSDA.US,D,20220804,000000,44.8094,44.9194,44.7422,44.7621,47111.804513439,0
+VSDA.US,D,20220805,000000,44.6324,44.9019,44.6124,44.9019,25293.920135325,0
+VSDA.US,D,20220808,000000,45.2408,45.2413,44.9718,45.0482,22920.799469955,0
+VSDA.US,D,20220809,000000,44.9518,44.9518,44.6623,44.6623,45397.828380705,0
+VSDA.US,D,20220810,000000,45.3112,45.5239,45.3112,45.4588,45582.148432384,0
+VSDA.US,D,20220811,000000,45.7804,45.97,45.481,45.516,23796.319715431,0
+VSDA.US,D,20220812,000000,45.7604,46.2096,45.7305,46.2046,21581.473877047,0
+VSDA.US,D,20220815,000000,46.0349,46.4592,46.0349,46.4592,16192.115844253,0
+VSDA.US,D,20220816,000000,46.4292,46.7986,46.4292,46.6888,40047.538184951,0
+VSDA.US,D,20220817,000000,46.2894,46.4392,46.1597,46.3178,18239.67120095,0
+VSDA.US,D,20220818,000000,46.2996,46.569,46.2996,46.569,47586.628994395,0
+VSDA.US,D,20220819,000000,46.2403,46.2403,46.0998,46.1897,31967.508093406,0
+VSDA.US,D,20220822,000000,45.6406,45.6706,45.2493,45.2636,15741.333109168,0
+VSDA.US,D,20220823,000000,45.2812,45.3561,45.1011,45.1165,6572.4122775393,0
+VSDA.US,D,20220824,000000,44.9967,45.2613,44.9718,45.1315,10715.606482676,0
+VSDA.US,D,20220825,000000,45.5009,45.7205,45.3027,45.7205,5628.7737520947,0
+VSDA.US,D,20220826,000000,45.6805,45.6805,44.3329,44.3329,13632.671648382,0
+VSDA.US,D,20220829,000000,44.0234,44.3229,43.9136,44.1194,10094.52804767,0
+VSDA.US,D,20220830,000000,44.2131,44.2131,43.5842,43.6441,10589.387316852,0
+VSDA.US,D,20220831,000000,43.4844,43.5443,43.3047,43.3047,17696.728440026,0
+VSDA.US,D,20220901,000000,42.9895,43.5043,42.9895,43.4844,6553.3792287246,0
+VSDA.US,D,20220902,000000,43.7838,43.9735,42.8455,42.975,11360.726663553,0
+VSDA.US,D,20220906,000000,43.0751,43.1649,42.7656,42.8055,9026.6738352243,0
+VSDA.US,D,20220907,000000,42.8754,43.7938,42.8754,43.7739,10656.503857409,0
+VSDA.US,D,20220908,000000,43.4644,43.8837,43.4145,43.7938,13526.487270784,0
+VSDA.US,D,20220909,000000,44.0634,44.3828,44.0634,44.3229,6096.5860571718,0
+VSDA.US,D,20220912,000000,44.7022,44.7022,44.5284,44.5924,2175.7780013436,0
+VSDA.US,D,20220913,000000,43.9036,43.9136,42.8955,43.0456,15092.205970646,0
+VSDA.US,D,20220914,000000,43.0525,43.095,42.7007,42.8994,4489.7960414466,0
+VSDA.US,D,20220915,000000,42.8255,42.8255,42.4192,42.4873,5539.618944489,0
+VSDA.US,D,20220916,000000,42.1467,42.2565,41.9172,42.2565,8456.6841101946,0
+VSDA.US,D,20220919,000000,42.0269,42.7157,42.0269,42.7157,3095.374780917,0
+VSDA.US,D,20220920,000000,42.1567,42.2365,41.9271,42.2266,2921.0721233508,0
+VSDA.US,D,20220921,000000,42.4362,42.5859,41.5777,41.6593,14635.412799093,0
+VSDA.US,D,20220922,000000,41.5677,41.5677,41.2283,41.2383,6186.7426041888,0
+VSDA.US,D,20220923,000000,40.9687,40.9687,40.234,40.6061,2133.704946069,0
+VSDA.US,D,20220926,000000,40.5724,40.6593,40.2799,40.3692,21846.934821042,0
+VSDA.US,D,20220927,000000,40.6892,40.6892,39.9805,40.1202,4196.2863939357,0
+VSDA.US,D,20220928,000000,40.22,40.6892,40.22,40.6892,22651.331568316,0
+VSDA.US,D,20220929,000000,39.8806,40.0863,39.8008,40.0495,4315.4933838804,0
+VSDA.US,D,20220930,000000,39.9106,40.21,39.4387,39.4387,9431.3765573895,0
+VSDA.US,D,20221003,000000,40.3151,40.7591,40.22,40.4896,19764.318584949,0
+VSDA.US,D,20221004,000000,41.4629,41.5877,41.4098,41.5375,33164.586689909,0
+VSDA.US,D,20221005,000000,41.3181,41.8372,41.2682,41.5165,23114.135176336,0
+VSDA.US,D,20221006,000000,41.6176,41.6176,41.1085,41.1357,12666.994855889,0
+VSDA.US,D,20221007,000000,40.8789,40.8789,40.0803,40.1502,16313.32631302,0
+VSDA.US,D,20221010,000000,40.3897,40.3897,39.9305,40.2435,11819.523313929,0
+VSDA.US,D,20221011,000000,40.0078,40.55,40.0078,40.15,2362,0
+VSDA.US,D,20221012,000000,40.3232,40.3232,39.9424,39.9424,251845,0
+VSDA.US,D,20221013,000000,39.3,40.8963,39.28,40.8963,253973,0
+VSDA.US,D,20221014,000000,41.13,41.13,40.1082,40.13,260784,0
+VSDA.US,D,20221017,000000,40.67,40.945,40.67,40.8576,255219,0
+VSDA.US,D,20221018,000000,41.4001,41.5385,41.13,41.42,11131,0
+VSDA.US,D,20221019,000000,41.13,41.35,40.78,41.04,270073,0
+VSDA.US,D,20221020,000000,40.975,41.4182,40.545,40.6,253803,0
+VSDA.US,D,20221021,000000,40.6025,41.45,40.5,41.45,224041,0
+VSDA.US,D,20221024,000000,41.68,42.185,41.68,42.01,246182,0
+VSDA.US,D,20221025,000000,42.09,42.6607,42.09,42.651,5977,0
+VSDA.US,D,20221026,000000,42.76,43.255,42.64,42.89,370757,0
+VSDA.US,D,20221027,000000,43.11,43.36,42.95,42.95,5694,0
+VSDA.US,D,20221028,000000,43,44.03,43,43.9688,5641,0
+VSDA.US,D,20221031,000000,43.86,43.9696,43.82,43.87,6784,0
+VSDA.US,D,20221101,000000,43.85,43.8632,43.56,43.8307,14610,0
+VSDA.US,D,20221102,000000,43.65,44.1498,42.9382,42.9382,15987,0
+VSDA.US,D,20221103,000000,42.68,42.9845,42.605,42.6956,12272,0
+VSDA.US,D,20221104,000000,43.28,43.4,42.71,43.33,7110,0
+VSDA.US,D,20221107,000000,43.42,43.7893,43.28,43.75,21543,0
+VSDA.US,D,20221108,000000,43.7009,44.1403,43.41,43.81,22209,0
+VSDA.US,D,20221109,000000,43.84,43.84,43.2193,43.2193,28488,0
+VSDA.US,D,20221110,000000,44.41,45.13,44.41,45.0788,20881,0
+VSDA.US,D,20221111,000000,45.22,45.2699,44.86,45.1,31053,0
+VSDA.US,D,20221114,000000,45.1,45.53,44.97,44.97,12443,0
+VSDA.US,D,20221115,000000,45.54,45.54,44.9494,45.2481,43246,0
+VSDA.US,D,20221116,000000,45.22,45.26,45.05,45.1023,23922,0
+VSDA.US,D,20221117,000000,44.7,44.9616,44.52,44.9616,32723,0
+VSDA.US,D,20221118,000000,45.3,45.4293,45.1506,45.3885,14375,0
+VSDA.US,D,20221121,000000,45.5,45.6667,45.5,45.55,15392,0
+VSDA.US,D,20221122,000000,45.84,46.11,45.81,46.04,29954,0
+VSDA.US,D,20221123,000000,46.07,46.33,46.05,46.17,10438,0
+VSDA.US,D,20221125,000000,46.23,46.36,46.22,46.3319,5149,0
+VSDA.US,D,20221128,000000,46.07,46.1503,45.59,45.78,27295,0
+VSDA.US,D,20221129,000000,45.6954,45.7978,45.54,45.71,22507,0
+VSDA.US,D,20221130,000000,45.674,46.69,45.27,46.69,33167,0
+VSDA.US,D,20221201,000000,46.72,46.83,46.4566,46.56,17002,0
+VSDA.US,D,20221202,000000,46.14,46.66,46.14,46.66,14461,0
+VSDA.US,D,20221205,000000,46.46,46.46,46,46.15,10674,0
+VSDA.US,D,20221206,000000,45.98,45.98,45.39,45.6,7061,0
+VSDA.US,D,20221207,000000,45.58,45.82,45.52,45.61,12224,0
+VSDA.US,D,20221208,000000,45.78,46.02,45.74,45.97,27904,0
+VSDA.US,D,20221209,000000,45.8459,46.02,45.5,45.62,18492,0
+VSDA.US,D,20221212,000000,45.64,46.11,45.64,46.01,5272,0
+VSDA.US,D,20221213,000000,46.93,46.93,46.04,46.2686,17061,0
+VSDA.US,D,20221214,000000,46.3,46.625,45.85,46.04,8491,0
+VSDA.US,D,20221215,000000,45.46,45.46,44.82,44.9972,20766,0
+VSDA.US,D,20221216,000000,44.45,44.5684,44.24,44.47,21170,0
+VSDA.US,D,20221219,000000,44.5882,44.5882,44.03,44.18,14301,0
+VSDA.US,D,20221220,000000,44.18,44.4698,44.17,44.2788,31734,0
+VSDA.US,D,20221221,000000,44.71,45.07,44.6799,45.03,31280,0
+VSDA.US,D,20221222,000000,44.85,44.85,44.0485,44.68,17827,0
+VSDA.US,D,20221223,000000,44.49,44.8894,44.37,44.86,21130,0
+VSDA.US,D,20221227,000000,44.77,45.14,44.77,45.0096,24410,0
+VSDA.US,D,20221228,000000,44.915,44.915,44.36,44.36,41313,0
+VSDA.US,D,20221229,000000,44.75,45.09,44.75,45.01,24412,0
+VSDA.US,D,20221230,000000,44.7,44.71,44.375,44.65,32236,0
+VSDA.US,D,20230103,000000,44.87,44.9562,44.297,44.6796,16386,0
+VSDA.US,D,20230104,000000,44.9,45.2136,44.7041,44.9414,32689,0
+VSDA.US,D,20230105,000000,44.4375,44.5,44.32,44.3488,18651,0
+VSDA.US,D,20230106,000000,44.94,45.642,44.77,45.57,37457,0
+VSDA.US,D,20230109,000000,45.5781,45.9338,45.25,45.25,21655,0
+VSDA.US,D,20230110,000000,45.19,45.5599,45.19,45.52,10648,0
+VSDA.US,D,20230111,000000,45.7748,45.9799,45.65,45.9685,8771,0
+VSDA.US,D,20230112,000000,45.82,46.08,45.82,45.86,28825,0
+VSDA.US,D,20230113,000000,45.835,46.14,45.81,46.14,21375,0
+VSDA.US,D,20230117,000000,46.04,46.14,45.69,45.69,19851,0
+VSDA.US,D,20230118,000000,45.85,45.85,44.9,44.9,24682,0
+VSDA.US,D,20230119,000000,44.76,44.76,44.34,44.37,21140,0
+VSDA.US,D,20230120,000000,44.25,44.9762,44.25,44.9762,67125,0
+VSDA.US,D,20230123,000000,45.2016,45.66,45.18,45.51,61013,0
+VSDA.US,D,20230124,000000,45.3,45.5399,45.2,45.43,23252,0
+VSDA.US,D,20230125,000000,45.15,45.3685,44.84,45.3251,39164,0
+VSDA.US,D,20230126,000000,45.42,45.5199,45.1731,45.5,20298,0
+VSDA.US,D,20230127,000000,45.35,45.79,45.2901,45.53,42424,0
+VSDA.US,D,20230130,000000,45.39,45.705,45.32,45.42,24735,0
+VSDA.US,D,20230131,000000,45.43,46.07,45.43,46.07,13810,0
+VSDA.US,D,20230201,000000,45.89,46.73,45.87,46.44,21095,0
+VSDA.US,D,20230202,000000,46.595,46.9801,46.56,46.92,14071,0
+VSDA.US,D,20230203,000000,46.65,46.83,46.5265,46.68,19222,0
+VSDA.US,D,20230206,000000,46.39,46.43,46.2177,46.31,30180,0
+VSDA.US,D,20230207,000000,45.9483,46.54,45.7693,46.44,45117,0
+VSDA.US,D,20230208,000000,46.1769,46.255,45.8942,45.9659,19612,0
+VSDA.US,D,20230209,000000,46.23,46.258,45.56,45.61,24223,0
+VSDA.US,D,20230210,000000,45.48,45.8699,45.44,45.81,12411,0
+VSDA.US,D,20230213,000000,45.91,46.32,45.89,46.32,34766,0
+VSDA.US,D,20230214,000000,46.06,46.38,45.78,46.09,20532,0
+VSDA.US,D,20230215,000000,45.8025,46.28,45.8025,46.28,9453,0
+VSDA.US,D,20230216,000000,46,46.3575,45.88,46.03,19434,0
+VSDA.US,D,20230217,000000,45.8701,46.31,45.8701,46.29,21249,0
+VSDA.US,D,20230221,000000,45.94,45.94,45.185,45.2,18938,0
+VSDA.US,D,20230222,000000,45.3,45.41,45.0965,45.1833,14530,0
+VSDA.US,D,20230223,000000,45.44,45.529,44.88,45.28,11988,0
+VSDA.US,D,20230224,000000,44.78,45.0406,44.62,44.94,15853,0
+VSDA.US,D,20230227,000000,45.32,45.48,45.03,45.0854,39995,0
+VSDA.US,D,20230228,000000,45.12,45.25,44.96,44.9841,20935,0
+VSDA.US,D,20230301,000000,44.96,44.96,44.6767,44.8362,7760,0
+VSDA.US,D,20230302,000000,44.57,45.21,44.57,45.1522,8230,0
+VSDA.US,D,20230303,000000,45.2855,45.65,45.14,45.6191,18970,0
+VSDA.US,D,20230306,000000,45.73,45.86,45.48,45.54,13943,0
+VSDA.US,D,20230307,000000,45.59,45.64,44.905,44.9698,13847,0
+VSDA.US,D,20230308,000000,44.97,45.08,44.73,44.9877,24664,0
+VSDA.US,D,20230309,000000,45.1535,45.22,44.3641,44.3641,12344,0
+VSDA.US,D,20230310,000000,44,44.2424,43.516,43.66,13800,0
+VSDA.US,D,20230313,000000,43.3,43.8706,43.3,43.53,5024,0
+VSDA.US,D,20230314,000000,44.04,44.15,43.4681,43.88,6501,0
+VSDA.US,D,20230315,000000,43.33,43.4405,43.01,43.3734,14333,0
+VSDA.US,D,20230316,000000,43.2804,43.95,43.2804,43.9,8260,0
+VSDA.US,D,20230317,000000,43.5684,43.5684,43.1391,43.27,9435,0
+VSDA.US,D,20230320,000000,43.645,43.9781,43.645,43.96,13478,0
+VSDA.US,D,20230321,000000,44.43,44.43,44.07,44.2511,7384,0
+VSDA.US,D,20230322,000000,44.15,44.39,43.54,43.5647,16441,0
+VSDA.US,D,20230323,000000,43.63,43.95,43.12,43.3547,26367,0
+VSDA.US,D,20230324,000000,43.17,43.72,43.13,43.72,7085,0
+VSDA.US,D,20230327,000000,44.0163,44.0953,43.8824,43.96,21981,0
+VSDA.US,D,20230328,000000,44.04,44.1326,43.9211,44.01,9705,0
+VSDA.US,D,20230329,000000,44.35,44.49,44.28,44.49,63751,0
+VSDA.US,D,20230330,000000,44.725,44.7299,44.526,44.6481,19854,0
+VSDA.US,D,20230331,000000,44.76,45.25,44.76,45.25,26497,0
+VSDA.US,D,20230403,000000,45.21,45.43,45.18,45.43,9799,0
+VSDA.US,D,20230404,000000,45.39,45.4558,44.79,44.84,14720,0
+VSDA.US,D,20230405,000000,44.77,44.89,44.618,44.7531,11216,0
+VSDA.US,D,20230406,000000,44.6,44.6524,44.5201,44.5909,6537,0
+VSDA.US,D,20230410,000000,44.47,44.8336,44.47,44.8336,16128,0
+VSDA.US,D,20230411,000000,45.05,45.2,45.0099,45.0119,7342,0
+VSDA.US,D,20230412,000000,45.27,45.27,44.8278,44.8532,13253,0
+VSDA.US,D,20230413,000000,44.84,45.28,44.6848,45.23,80014,0
+VSDA.US,D,20230414,000000,45.44,45.44,44.86,45.05,11927,0
+VSDA.US,D,20230417,000000,45.04,45.38,45.04,45.36,5898,0
+VSDA.US,D,20230418,000000,45.56,45.56,45.2477,45.42,6678,0
+VSDA.US,D,20230419,000000,45.25,45.37,45.25,45.32,10426,0
+VSDA.US,D,20230420,000000,45.14,45.36,45.03,45.23,17774,0
+VSDA.US,D,20230421,000000,45.31,45.34,45.1214,45.3,12834,0
+VSDA.US,D,20230424,000000,45.4237,45.4237,45.35,45.41,14477,0
+VSDA.US,D,20230425,000000,45.23,45.23,44.8,44.81,9901,0
+VSDA.US,D,20230426,000000,44.67,44.67,44.286,44.32,40789,0
+VSDA.US,D,20230427,000000,44.49,45.17,44.49,45.1359,6756,0
+VSDA.US,D,20230428,000000,45.19,45.57,45.19,45.5384,107871,0
+VSDA.US,D,20230501,000000,45.53,45.81,45.53,45.66,3548,0
+VSDA.US,D,20230502,000000,45.59,45.59,44.88,45.2375,14334,0
+VSDA.US,D,20230503,000000,45.4,45.58,45.1806,45.1806,3621,0
+VSDA.US,D,20230504,000000,45.18,45.18,44.7491,44.8174,8711,0
+VSDA.US,D,20230505,000000,45.33,45.4982,45.2855,45.4056,7724,0
+VSDA.US,D,20230508,000000,45.46,45.463,45.22,45.2859,12190,0
+VSDA.US,D,20230509,000000,45.04,45.175,45.02,45.0666,18268,0
+VSDA.US,D,20230510,000000,45.3,45.3,44.6778,44.9708,7111,0
+VSDA.US,D,20230511,000000,44.7684,44.8522,44.68,44.8522,9221,0
+VSDA.US,D,20230512,000000,45,45,44.6378,44.85,11945,0
+VSDA.US,D,20230515,000000,44.8616,45.02,44.74,44.95,9862,0
+VSDA.US,D,20230516,000000,44.85,44.85,44.38,44.388,15315,0
+VSDA.US,D,20230517,000000,44.55,44.76,44.38,44.7325,19550,0
+VSDA.US,D,20230518,000000,44.68,44.89,44.49,44.89,12020,0
+VSDA.US,D,20230519,000000,44.87,44.87,44.4,44.5993,13479,0
+VSDA.US,D,20230522,000000,44.39,44.5296,44.385,44.45,33903,0
+VSDA.US,D,20230523,000000,44.25,44.4,44.04,44.0438,7951,0
+VSDA.US,D,20230524,000000,43.86,43.86,43.46,43.5041,11639,0
+VSDA.US,D,20230525,000000,43.39,43.5333,43.1667,43.4724,12374,0
+VSDA.US,D,20230526,000000,43.53,43.7514,43.4765,43.7078,17279,0
+VSDA.US,D,20230530,000000,43.63,43.63,43.3578,43.5144,7300,0
+VSDA.US,D,20230531,000000,43.39,43.39,43.1048,43.1601,9914,0
+VSDA.US,D,20230601,000000,43.33,43.6099,43.33,43.573,2968,0
+VSDA.US,D,20230602,000000,44.42,44.6,44.42,44.57,19902,0
+VSDA.US,D,20230605,000000,44.56,44.63,44.25,44.2805,129499,0
+VSDA.US,D,20230606,000000,44.2857,44.4599,44.22,44.4443,68393,0
+VSDA.US,D,20230607,000000,44.48,44.9108,44.48,44.9108,15994,0
+VSDA.US,D,20230608,000000,44.67,44.93,44.67,44.9164,18100,0
+VSDA.US,D,20230609,000000,44.775,44.89,44.649,44.7274,27431,0
+VSDA.US,D,20230612,000000,44.7,44.73,44.5787,44.6863,7377,0
+VSDA.US,D,20230613,000000,44.79,45.13,44.79,45.0571,25633,0
+VSDA.US,D,20230614,000000,45.22,45.43,44.9644,45.06,18640,0
+VSDA.US,D,20230615,000000,45.39,45.7142,45.33,45.6058,21152,0
+VSDA.US,D,20230616,000000,45.77,45.7978,45.595,45.6397,14839,0
+VSDA.US,D,20230620,000000,45.41,45.41,45.1682,45.1853,24069,0
+VSDA.US,D,20230621,000000,45.07,45.33,44.94,45.1841,18039,0
+VSDA.US,D,20230622,000000,45.0955,45.23,45.065,45.1441,17777,0
+VSDA.US,D,20230623,000000,45.01,45.11,44.8987,44.9565,31870,0
+VSDA.US,D,20230626,000000,45.0756,45.25,44.9601,45.1574,4662,0
+VSDA.US,D,20230627,000000,45.18,45.61,45.18,45.5553,38662,0
+VSDA.US,D,20230628,000000,45.33,45.45,45.31,45.3923,9356,0
+VSDA.US,D,20230629,000000,45.55,45.87,45.55,45.8584,13169,0
+VSDA.US,D,20230630,000000,46.1655,46.3421,46.0468,46.2635,31361,0
+VSDA.US,D,20230703,000000,46.0969,46.3299,46.0969,46.2896,30748,0
+VSDA.US,D,20230705,000000,46.0202,46.0586,45.8962,45.9488,22982,0
+VSDA.US,D,20230706,000000,45.6699,45.6699,45.32,45.5936,16021,0
+VSDA.US,D,20230707,000000,45.48,45.84,45.4003,45.4003,22654,0
+VSDA.US,D,20230710,000000,45.5533,45.81,45.52,45.5643,38348,0
+VSDA.US,D,20230711,000000,45.7913,46,45.79,46,18698,0
+VSDA.US,D,20230712,000000,46.37,46.37,46.095,46.097,23337,0
+VSDA.US,D,20230713,000000,46.12,46.32,46.12,46.2978,18426,0
+VSDA.US,D,20230714,000000,46.25,46.25,45.9925,46.1329,23605,0
+VSDA.US,D,20230717,000000,45.975,46.28,45.975,46.2,20411,0
+VSDA.US,D,20230718,000000,46.13,46.5953,46.13,46.5,27279,0
+VSDA.US,D,20230719,000000,46.62,46.83,46.556,46.8001,68719,0
+VSDA.US,D,20230720,000000,46.85,47.02,46.69,46.9894,22668,0
+VSDA.US,D,20230721,000000,47.1,47.21,47.0429,47.1301,25412,0
+VSDA.US,D,20230724,000000,47.31,47.3141,47.1491,47.2283,24674,0
+VSDA.US,D,20230725,000000,47.14,47.43,47.14,47.3894,6192,0
+VSDA.US,D,20230726,000000,47.46,47.705,47.46,47.6181,9898,0
+VSDA.US,D,20230727,000000,47.77,47.77,47.1306,47.1635,15455,0
+VSDA.US,D,20230728,000000,47.48,47.5299,47.2239,47.4047,25501,0
+VSDA.US,D,20230731,000000,47.3487,47.3487,47.1301,47.2547,57488,0
+VSDA.US,D,20230801,000000,47.3405,47.3405,47.1601,47.2454,21516,0
+VSDA.US,D,20230802,000000,47.04,47.44,47.04,47.21,32379,0
+VSDA.US,D,20230803,000000,46.93,47.1499,46.93,46.95,14902,0
+VSDA.US,D,20230804,000000,46.99,47.07,46.62,46.62,4356,0
+VSDA.US,D,20230807,000000,46.9049,46.95,46.8307,46.95,11618,0
+VSDA.US,D,20230808,000000,46.42,46.64,46.2113,46.64,17692,0
+VSDA.US,D,20230809,000000,46.66,46.809,46.5635,46.5635,25122,0
+VSDA.US,D,20230810,000000,46.92,46.92,46.4456,46.4681,18920,0
+VSDA.US,D,20230811,000000,46.45,46.64,46.375,46.5641,11250,0
+VSDA.US,D,20230814,000000,46.59,46.59,46.46,46.5305,31476,0
+VSDA.US,D,20230815,000000,46.36,46.371,45.9453,45.9646,10559,0
+VSDA.US,D,20230816,000000,45.95,45.95,45.66,45.6741,23403,0
+VSDA.US,D,20230817,000000,45.8,45.8339,45.35,45.35,15018,0
+VSDA.US,D,20230818,000000,45.17,45.455,45.17,45.41,10995,0
+VSDA.US,D,20230821,000000,45.1996,45.31,45.09,45.2279,9305,0
+VSDA.US,D,20230822,000000,45.36,45.38,45.0401,45.0993,33463,0
+VSDA.US,D,20230823,000000,45.17,45.31,45.14,45.2909,23498,0
+VSDA.US,D,20230824,000000,45.24,45.365,45.01,45.0105,33434,0
+VSDA.US,D,20230825,000000,45.15,45.2131,44.9399,45.2131,23091,0
+VSDA.US,D,20230828,000000,45.44,45.61,45.4001,45.4937,28332,0
+VSDA.US,D,20230829,000000,45.46,45.87,45.46,45.84,16780,0
+VSDA.US,D,20230830,000000,46.0139,46.0139,45.8218,45.892,13381,0
+VSDA.US,D,20230831,000000,45.9007,46.01,45.79,45.79,11980,0
+VSDA.US,D,20230901,000000,46.0369,46.0369,45.7981,45.87,18167,0
+VSDA.US,D,20230905,000000,45.83,45.83,45.2538,45.2538,17245,0
+VSDA.US,D,20230906,000000,45.08,45.16,44.75,44.9378,19680,0
+VSDA.US,D,20230907,000000,44.76,44.9147,44.72,44.8313,15229,0
+VSDA.US,D,20230908,000000,44.9,44.9149,44.73,44.79,30724,0
+VSDA.US,D,20230911,000000,45.03,45.0584,44.93,44.9947,21905,0
+VSDA.US,D,20230912,000000,44.98,44.98,44.8,44.86,29238,0
+VSDA.US,D,20230913,000000,44.82,44.8813,44.7016,44.7657,24200,0
+VSDA.US,D,20230914,000000,44.96,45.26,44.9592,45.2432,28084,0
+VSDA.US,D,20230915,000000,45.1228,45.195,44.89,44.94,17853,0
+VSDA.US,D,20230918,000000,44.9,44.9841,44.78,44.8325,8154,0
+VSDA.US,D,20230919,000000,44.81,44.81,44.5799,44.7435,2458,0
+VSDA.US,D,20230920,000000,45,45.02,44.6283,44.6283,8572,0
+VSDA.US,D,20230921,000000,44.46,44.46,44.0369,44.0369,16301,0
+VSDA.US,D,20230922,000000,44.0501,44.1332,43.84,43.84,29743,0
+VSDA.US,D,20230925,000000,43.8,43.93,43.76,43.905,10231,0
+VSDA.US,D,20230926,000000,43.66,43.66,43.34,43.34,6981,0
+VSDA.US,D,20230927,000000,43.4,43.42,42.9801,43.22,10283,0
+VSDA.US,D,20230928,000000,43.33,43.58,43.3201,43.48,21333,0
+VSDA.US,D,20230929,000000,43.56,43.7226,43.305,43.41,10998,0
+VSDA.US,D,20231002,000000,43.29,43.29,42.71,42.955,9285,0
+VSDA.US,D,20231003,000000,42.7393,42.75,42.5831,42.72,7097,0
+VSDA.US,D,20231004,000000,42.6482,43.044,42.5,43,21157,0
+VSDA.US,D,20231005,000000,42.95,42.95,42.62,42.7771,9350,0
+VSDA.US,D,20231006,000000,42.5672,43.09,42.28,42.98,8863,0
+VSDA.US,D,20231009,000000,42.93,43.2299,42.81,43.18,17334,0
+VSDA.US,D,20231010,000000,43.2952,43.67,43.2952,43.51,26822,0
+VSDA.US,D,20231011,000000,43.38,43.45,43.14,43.33,6843,0
+VSDA.US,D,20231012,000000,43.043,43.05,42.5932,42.6983,10668,0
+VSDA.US,D,20231013,000000,42.89,42.89,42.5876,42.73,22145,0
+VSDA.US,D,20231016,000000,43.02,43.2499,43.0078,43.15,8702,0
+VSDA.US,D,20231017,000000,43.04,43.59,43.04,43.435,20778,0
+VSDA.US,D,20231018,000000,43.4,43.4,42.83,42.8449,18050,0
+VSDA.US,D,20231019,000000,43,43.009,42.4324,42.45,29271,0
+VSDA.US,D,20231020,000000,42.47,42.47,42.1399,42.15,10965,0
+VSDA.US,D,20231023,000000,41.99,42.22,41.77,41.8,36381,0
+VSDA.US,D,20231024,000000,42.06,42.11,41.77,41.9272,11430,0
+VSDA.US,D,20231025,000000,41.5975,41.97,41.5975,41.85,7314,0
+VSDA.US,D,20231026,000000,41.9198,42.05,41.75,41.78,10395,0
+VSDA.US,D,20231027,000000,41.78,41.78,41.26,41.34,7883,0
+VSDA.US,D,20231030,000000,41.48,41.761,41.425,41.73,24650,0
+VSDA.US,D,20231031,000000,41.7861,42.075,41.7861,42.05,5008,0
+VSDA.US,D,20231101,000000,42.08,42.1339,41.85,42.1,8660,0
+VSDA.US,D,20231102,000000,42.33,42.91,42.33,42.91,6258,0
+VSDA.US,D,20231103,000000,43.33,43.58,43.2862,43.42,12796,0
+VSDA.US,D,20231106,000000,43.27,43.39,43.25,43.34,9012,0
+VSDA.US,D,20231107,000000,43.18,43.325,43.18,43.23,9386,0
+VSDA.US,D,20231108,000000,43.22,43.2413,43,43.0919,7942,0
+VSDA.US,D,20231109,000000,43.19,43.19,42.81,42.8222,15557,0
+VSDA.US,D,20231110,000000,42.88,43.14,42.64,43.11,4653,0
+VSDA.US,D,20231113,000000,43.07,43.14,42.9973,43.1,15546,0
+VSDA.US,D,20231114,000000,43.62,44.21,43.62,44.1023,9339,0
+VSDA.US,D,20231115,000000,44.3,44.56,44.3,44.46,12895,0
+VSDA.US,D,20231116,000000,44.3883,44.3883,44.24,44.34,29472,0
+VSDA.US,D,20231117,000000,44.51,44.51,44.3063,44.41,29500,0
+VSDA.US,D,20231120,000000,44.2478,44.6,44.2478,44.53,9020,0
+VSDA.US,D,20231121,000000,44.47,44.77,44.47,44.69,10784,0
+VSDA.US,D,20231122,000000,44.78,44.97,44.78,44.9,17979,0
+VSDA.US,D,20231124,000000,44.87,45.08,44.87,45.08,22923,0
+VSDA.US,D,20231127,000000,45,45,44.8727,44.8727,20498,0
+VSDA.US,D,20231128,000000,44.8527,45.0103,44.81,44.8553,18932,0
+VSDA.US,D,20231129,000000,45.0179,45.083,44.86,44.97,23124,0
+VSDA.US,D,20231130,000000,45.0566,45.36,45.0308,45.35,8377,0
+VSDA.US,D,20231201,000000,45.2775,45.94,45.2775,45.94,19807,0
+VSDA.US,D,20231204,000000,45.84,46.16,45.84,46.1394,11362,0
+VSDA.US,D,20231205,000000,45.98,45.98,45.78,45.83,14605,0
+VSDA.US,D,20231206,000000,45.9602,45.9602,45.82,45.89,6271,0
+VSDA.US,D,20231207,000000,45.91,46.11,45.885,46.05,6676,0
+VSDA.US,D,20231208,000000,45.98,46.1543,45.8387,45.91,14383,0
+VSDA.US,D,20231211,000000,46.167,46.22,46.127,46.22,4283,0
+VSDA.US,D,20231212,000000,46.17,46.3939,46.17,46.35,14457,0
+VSDA.US,D,20231213,000000,46.4111,47.1663,46.3006,47.1663,12088,0
+VSDA.US,D,20231214,000000,47.41,47.72,47.41,47.46,14628,0
+VSDA.US,D,20231215,000000,47.31,47.43,47.1493,47.2471,9164,0
+VSDA.US,D,20231218,000000,47.16,47.2662,47.08,47.18,33881,0
+VSDA.US,D,20231219,000000,47.27,47.44,47.27,47.44,8709,0
+VSDA.US,D,20231220,000000,47.38,47.48,46.76,46.77,21037,0
+VSDA.US,D,20231221,000000,47.09,47.17,46.83,47.1491,30121,0
+VSDA.US,D,20231222,000000,47.28,47.5,47.28,47.42,21107,0
+VSDA.US,D,20231226,000000,47.5151,47.71,47.5151,47.6279,4353,0
+VSDA.US,D,20231227,000000,47.6499,47.6592,47.5495,47.595,29343,0
+VSDA.US,D,20231228,000000,47.6,47.72,47.6,47.6758,39157,0
+VSDA.US,D,20231229,000000,47.62,47.65,47.46,47.58,16815,0
+VSDA.US,D,20240102,000000,47.29,47.6488,47.29,47.5098,13577,0
+VSDA.US,D,20240103,000000,47.2289,47.2335,46.923,46.923,37732,0
+VSDA.US,D,20240104,000000,46.79,47.082,46.79,46.8757,38405,0
+VSDA.US,D,20240105,000000,46.8,47.11,46.6962,46.8383,18091,0
+VSDA.US,D,20240108,000000,46.81,47.31,46.81,47.31,15042,0
+VSDA.US,D,20240109,000000,47.005,47.0803,47.005,47.0666,3688,0
+VSDA.US,D,20240110,000000,47.05,47.23,47,47.1921,14651,0
+VSDA.US,D,20240111,000000,47.0003,47.06,46.7499,47.06,7646,0
+VSDA.US,D,20240112,000000,47.26,47.26,47.0167,47.1416,17122,0
+VSDA.US,D,20240116,000000,46.93,46.9341,46.69,46.808,14685,0
+VSDA.US,D,20240117,000000,46.79,46.79,46.5,46.6323,14378,0
+VSDA.US,D,20240118,000000,46.8039,47.02,46.65,47.009,15042,0
+VSDA.US,D,20240119,000000,47.17,47.31,46.77,47.2175,12898,0
+VSDA.US,D,20240122,000000,47.26,47.48,47.26,47.4588,23534,0
+VSDA.US,D,20240123,000000,47.47,47.47,47.205,47.3524,39024,0
+VSDA.US,D,20240124,000000,47.43,47.43,46.87,46.87,54746,0
+VSDA.US,D,20240125,000000,47.08,47.22,46.91,47.22,15457,0
+VSDA.US,D,20240126,000000,47.37,47.42,47.245,47.36,45803,0
+VSDA.US,D,20240129,000000,47.28,47.5,47.19,47.5,58314,0
+VSDA.US,D,20240130,000000,47.42,47.74,47.42,47.74,35966,0
+VSDA.US,D,20240131,000000,47.59,47.6279,47.11,47.13,25201,0
+VSDA.US,D,20240201,000000,47.13,47.79,46.94,47.75,38735,0
+VSDA.US,D,20240202,000000,47.51,47.87,47.34,47.7,20214,0
+VSDA.US,D,20240205,000000,47.37,47.37,47.0601,47.14,43462,0
+VSDA.US,D,20240206,000000,47.265,47.4871,47.265,47.4394,20583,0
+VSDA.US,D,20240207,000000,47.75,47.8303,47.64,47.698,9765,0
+VSDA.US,D,20240208,000000,47.7,47.77,47.6201,47.77,54238,0
+VSDA.US,D,20240209,000000,47.67,47.67,47.48,47.62,9446,0
+VSDA.US,D,20240212,000000,47.67,47.9999,47.67,47.95,20874,0
+VSDA.US,D,20240213,000000,47.5,47.5,46.94,47.29,9638,0
+VSDA.US,D,20240214,000000,47.3891,47.57,47.3,47.57,13541,0
+VSDA.US,D,20240215,000000,47.65,47.97,47.65,47.97,6405,0
+VSDA.US,D,20240216,000000,47.9148,48.02,47.69,47.69,12397,0
+VSDA.US,D,20240220,000000,47.5,47.845,47.5,47.74,5214,0
+VSDA.US,D,20240221,000000,47.795,47.94,47.7,47.94,16383,0
+VSDA.US,D,20240222,000000,47.99,48.38,47.99,48.3747,7006,0
+VSDA.US,D,20240223,000000,48.44,48.67,48.44,48.59,11727,0
+VSDA.US,D,20240226,000000,48.57,48.57,48.3,48.4018,30205,0
+VSDA.US,D,20240227,000000,48.35,48.5367,48.35,48.5367,5490,0
+VSDA.US,D,20240228,000000,48.61,48.662,48.51,48.56,12098,0
+VSDA.US,D,20240229,000000,48.8951,48.8951,48.67,48.8193,18536,0
+VSDA.US,D,20240301,000000,48.93,48.9599,48.78,48.94,41195,0
+VSDA.US,D,20240304,000000,48.96,49.11,48.8701,49.0099,20991,0
+VSDA.US,D,20240305,000000,49.04,49.1999,48.81,48.9396,50401,0
+VSDA.US,D,20240306,000000,49.12,49.2757,49.045,49.1653,4833,0
+VSDA.US,D,20240307,000000,49.43,49.46,49.3,49.3748,13360,0
+VSDA.US,D,20240308,000000,49.32,49.52,49.3,49.3156,116097,0
+VSDA.US,D,20240311,000000,48.9832,49.2433,48.9507,49.2433,24077,0
+VSDA.US,D,20240312,000000,49.27,49.4539,49.24,49.3952,11224,0
+VSDA.US,D,20240313,000000,49.43,49.49,49.33,49.4266,34747,0
+VSDA.US,D,20240314,000000,49.3,49.3,48.82,49.0058,22714,0
+VSDA.US,D,20240315,000000,48.74,49.08,48.74,49.0287,12742,0
+VSDA.US,D,20240318,000000,49.17,49.28,49.011,49.0204,22979,0
+VSDA.US,D,20240319,000000,49.06,49.3228,49.06,49.3228,10465,0
+VSDA.US,D,20240320,000000,49.37,49.695,49.32,49.6476,7566,0
+VSDA.US,D,20240321,000000,49.9301,49.97,49.9,49.9089,15805,0
+VSDA.US,D,20240322,000000,49.89,49.9,49.67,49.7042,28315,0
+VSDA.US,D,20240325,000000,49.67,49.7045,49.3969,49.3969,19929,0
+VSDA.US,D,20240326,000000,49.5,49.5157,49.34,49.36,18246,0
+VSDA.US,D,20240327,000000,49.8,50.1182,49.78,50.1182,35016,0
+VSDA.US,D,20240328,000000,50.2,50.3599,50.19,50.3263,15851,0
+VSDA.US,D,20240401,000000,50.21,50.21,49.97,49.97,47379,0
+VSDA.US,D,20240402,000000,49.571,49.67,49.5,49.67,16640,0
+VSDA.US,D,20240403,000000,49.55,49.67,49.4901,49.61,12386,0
+VSDA.US,D,20240404,000000,49.9241,49.9241,49.19,49.24,57361,0
+VSDA.US,D,20240405,000000,49.28,49.47,49.1778,49.4,15582,0
+VSDA.US,D,20240408,000000,49.4559,49.5467,49.4282,49.4282,23865,0
+VSDA.US,D,20240409,000000,49.4643,49.62,49.2738,49.62,17475,0
+VSDA.US,D,20240410,000000,49.01,49.1001,48.76,48.9747,9536,0
+VSDA.US,D,20240411,000000,48.94,49.0523,48.716,48.82,74260,0
+VSDA.US,D,20240412,000000,48.56,48.56,48.175,48.2133,2361,0
+VSDA.US,D,20240415,000000,48.63,48.63,47.92,48.009,25169,0
+VSDA.US,D,20240416,000000,47.98,48.0713,47.7297,47.7597,13558,0
+VSDA.US,D,20240417,000000,47.81,47.8475,47.4301,47.6,14850,0
+VSDA.US,D,20240418,000000,47.71,47.8672,47.5095,47.6416,16126,0
+VSDA.US,D,20240419,000000,47.74,47.9655,47.74,47.92,10239,0
+VSDA.US,D,20240422,000000,48.02,48.3461,47.92,48.1776,13255,0
+VSDA.US,D,20240423,000000,48.4545,48.6126,48.4545,48.4688,8457,0
+VSDA.US,D,20240424,000000,48.39,48.5648,48.2655,48.5648,7353,0
+VSDA.US,D,20240425,000000,48.39,48.6,48.21,48.5451,19227,0
+VSDA.US,D,20240426,000000,48.6099,48.7099,48.5577,48.5577,7017,0
+VSDA.US,D,20240429,000000,48.6,48.7,48.5044,48.608,8139,0
+VSDA.US,D,20240430,000000,48.48,48.51,48.3002,48.3002,9986,0
+VSDA.US,D,20240501,000000,48.34,48.6451,48.12,48.2547,4946,0
+VSDA.US,D,20240502,000000,48.35,48.4925,48.19,48.36,19208,0
+VSDA.US,D,20240503,000000,48.39,48.6076,48.38,48.5778,5375,0
+VSDA.US,D,20240506,000000,48.78,48.8099,48.6251,48.7613,10024,0
+VSDA.US,D,20240507,000000,49,49.08,48.935,48.9772,11809,0
+VSDA.US,D,20240508,000000,48.85,49.0099,48.85,48.9782,10196,0
+VSDA.US,D,20240509,000000,48.94,49.4528,48.94,49.4528,8772,0
+VSDA.US,D,20240510,000000,49.47,49.699,49.47,49.6725,6639,0
+VSDA.US,D,20240513,000000,49.79,49.9151,49.52,49.52,20362,0
+VSDA.US,D,20240514,000000,49.66,49.755,49.4,49.5694,12284,0
+VSDA.US,D,20240515,000000,49.675,49.71,49.62,49.6912,4250,0
+VSDA.US,D,20240516,000000,49.66,49.962,49.66,49.9103,21745,0
+VSDA.US,D,20240517,000000,49.92,49.9428,49.82,49.9428,7173,0
+VSDA.US,D,20240520,000000,49.922,49.922,49.7228,49.7228,3563,0
+VSDA.US,D,20240521,000000,49.71,49.71,49.542,49.6189,10931,0
+VSDA.US,D,20240522,000000,49.46,49.63,49.3794,49.3794,7978,0
+VSDA.US,D,20240523,000000,49.39,49.39,48.6756,48.7,3355,0
+VSDA.US,D,20240524,000000,48.905,48.905,48.75,48.828,5405,0
+VSDA.US,D,20240528,000000,48.68,48.68,48.305,48.3431,5186,0
+VSDA.US,D,20240529,000000,48.04,48.04,47.86,47.8847,3233,0
+VSDA.US,D,20240530,000000,48,48.2298,48,48.1788,12153,0
+VSDA.US,D,20240531,000000,48.25,49.0289,48.25,49.0289,5355,0
+VSDA.US,D,20240603,000000,49.08,49.08,48.555,48.8233,6421,0
+VSDA.US,D,20240604,000000,48.68,48.89,48.6268,48.7597,6172,0
+VSDA.US,D,20240605,000000,48.91,48.91,48.5263,48.7296,6237,0
+VSDA.US,D,20240606,000000,48.79,48.81,48.685,48.7149,7255,0
+VSDA.US,D,20240607,000000,48.7158,48.7867,48.6905,48.6905,2431,0
+VSDA.US,D,20240610,000000,48.68,48.812,48.5422,48.7371,9523,0
+VSDA.US,D,20240611,000000,48.544,48.5731,48.4701,48.5731,4176,0
+VSDA.US,D,20240612,000000,48.83,48.869,48.4358,48.5444,4634,0
+VSDA.US,D,20240613,000000,48.5,48.5,48.1,48.4503,7493,0
+VSDA.US,D,20240614,000000,48.19,48.19,47.87,48.0726,7844,0
+VSDA.US,D,20240617,000000,48.02,48.56,48.02,48.5527,9011,0
+VSDA.US,D,20240618,000000,48.67,48.73,48.5497,48.7098,11027,0
+VSDA.US,D,20240620,000000,48.59,48.922,48.59,48.8456,10380,0
+VSDA.US,D,20240621,000000,48.98,48.99,48.7701,48.916,11666,0
+VSDA.US,D,20240624,000000,49.04,49.4185,49.04,49.2495,8567,0
+VSDA.US,D,20240625,000000,49.14,49.14,48.56,48.644,4312,0
+VSDA.US,D,20240626,000000,48.407,48.4922,48.3401,48.4922,3363,0
+VSDA.US,D,20240627,000000,48.405,48.5163,48.2735,48.3818,7291,0
+VSDA.US,D,20240628,000000,48.5853,48.5853,48.26,48.3174,5124,0
+VSDA.US,D,20240701,000000,48.6,48.6,47.8844,47.8844,13204,0
+VSDA.US,D,20240702,000000,48.03,48.0714,47.8515,48.0714,10615,0
+VSDA.US,D,20240703,000000,48.12,48.24,48.01,48.0482,15579,0
+VSDA.US,D,20240705,000000,47.89,48.0138,47.7756,48.0138,12766,0
+VSDA.US,D,20240708,000000,48.26,48.2601,48.0909,48.1012,9196,0
+VSDA.US,D,20240709,000000,48.05,48.24,48.0215,48.0215,6719,0
+VSDA.US,D,20240710,000000,48.146,48.4551,48.141,48.4551,7325,0
+VSDA.US,D,20240711,000000,48.65,49.0879,48.65,49.0348,6390,0
+VSDA.US,D,20240712,000000,49.29,49.62,49.29,49.44,8419,0
+VSDA.US,D,20240715,000000,49.59,49.7066,49.4481,49.4481,3681,0
+VSDA.US,D,20240716,000000,49.61,50.2396,49.61,50.2364,24709,0
+VSDA.US,D,20240717,000000,50.52,50.6672,50.52,50.605,19547,0
+VSDA.US,D,20240718,000000,50.42,50.9291,50.29,50.291,7025,0
+VSDA.US,D,20240719,000000,50.37,50.37,49.71,49.7462,5542,0
+VSDA.US,D,20240722,000000,49.81,49.95,49.5201,49.9132,15001,0
+VSDA.US,D,20240723,000000,49.8,49.9247,49.771,49.771,7243,0
+VSDA.US,D,20240724,000000,49.73,49.8477,49.5801,49.6034,10000,0
+VSDA.US,D,20240725,000000,50.29,50.475,50.1106,50.1106,24802,0
+VSDA.US,D,20240726,000000,50.74,50.94,50.695,50.7703,9439,0
+VSDA.US,D,20240729,000000,50.61,50.846,50.61,50.7719,9409,0
+VSDA.US,D,20240730,000000,50.62,51.13,50.62,51.0863,18970,0
+VSDA.US,D,20240731,000000,51.17,51.22,50.96,50.9976,12030,0
+VSDA.US,D,20240801,000000,51.3524,51.3524,50.67,50.8359,8117,0
+VSDA.US,D,20240802,000000,50.7,50.7,49.965,50.6046,8569,0
+VSDA.US,D,20240805,000000,49.86,49.86,49.31,49.4242,9896,0
+VSDA.US,D,20240806,000000,49.63,50.112,49.63,49.6852,10992,0
+VSDA.US,D,20240807,000000,50.02,50.23,49.3969,49.3969,7565,0
+VSDA.US,D,20240808,000000,49.6,49.98,49.55,49.9216,7945,0
+VSDA.US,D,20240809,000000,49.72,50.0119,49.72,50.0119,5506,0
+VSDA.US,D,20240812,000000,49.77,49.9,49.5762,49.5762,5765,0
+VSDA.US,D,20240813,000000,49.78,50.1098,49.7301,50.1098,9455,0
+VSDA.US,D,20240814,000000,50.1,50.38,50.1,50.3051,7806,0
+VSDA.US,D,20240815,000000,50.7,50.7717,50.66,50.662,7758,0
+VSDA.US,D,20240816,000000,50.63,50.97,50.63,50.9667,7638,0
+VSDA.US,D,20240819,000000,51,51.24,51,51.1912,8324,0
+VSDA.US,D,20240820,000000,51.19,51.22,51.0405,51.0405,5905,0
+VSDA.US,D,20240821,000000,51.36,51.3862,51.2871,51.3329,3594,0
+VSDA.US,D,20240822,000000,51.24,51.3126,51.071,51.2279,5351,0
+VSDA.US,D,20240823,000000,51.53,51.8002,51.48,51.7669,17986,0
+VSDA.US,D,20240826,000000,52,52.11,51.8344,51.8491,13670,0
+VSDA.US,D,20240827,000000,51.76,51.8672,51.62,51.7515,8777,0
+VSDA.US,D,20240828,000000,51.88,51.9412,51.5801,51.7817,11057,0
+VSDA.US,D,20240829,000000,52.135,52.285,51.9885,52.0416,12543,0
+VSDA.US,D,20240830,000000,52.18,52.4791,51.93,52.4791,10930,0
+VSDA.US,D,20240903,000000,52.28,52.57,52.2556,52.2782,13074,0
+VSDA.US,D,20240904,000000,52.28,52.41,52.08,52.2846,9362,0
+VSDA.US,D,20240905,000000,52.36,52.36,51.69,51.875,22235,0
+VSDA.US,D,20240906,000000,52.11,52.18,51.6101,51.6362,10945,0
+VSDA.US,D,20240909,000000,51.81,52.2496,51.81,52.0791,17699,0
+VSDA.US,D,20240910,000000,52.01,52.0907,51.853,52.0237,5637,0
+VSDA.US,D,20240911,000000,51.49,51.55,50.9,51.518,4551,0
+VSDA.US,D,20240912,000000,51.66,51.75,51.2738,51.7293,6561,0
+VSDA.US,D,20240913,000000,51.95,52.2699,51.95,52.2428,28950,0
+VSDA.US,D,20240916,000000,52.63,52.63,52.38,52.63,18019,0
+VSDA.US,D,20240917,000000,52.67,52.8801,52.4971,52.5665,12238,0
+VSDA.US,D,20240918,000000,52.63,52.92,52.4602,52.4602,9812,0
+VSDA.US,D,20240919,000000,52.91,52.91,52.6606,52.7491,7186,0
+VSDA.US,D,20240920,000000,52.54,52.5879,52.33,52.471,11426,0
+VSDA.US,D,20240923,000000,52.7104,52.85,52.7104,52.8356,18169,0
+VSDA.US,D,20240924,000000,52.79,53,52.74,52.8386,31464,0
+VSDA.US,D,20240925,000000,52.8,52.8,52.4,52.4245,3995,0
+VSDA.US,D,20240926,000000,52.65,52.8249,52.65,52.8249,14233,0
+VSDA.US,D,20240927,000000,53.04,53.46,53.03,53.0546,2706,0
+VSDA.US,D,20240930,000000,53.03,53.13,52.8,53.13,2551,0
+VSDA.US,D,20241001,000000,53.1,53.1084,52.87,53.0431,8743,0
+VSDA.US,D,20241002,000000,53,53.04,52.848,52.98,7914,0
+VSDA.US,D,20241003,000000,52.8,52.8,52.41,52.5525,5199,0
+VSDA.US,D,20241004,000000,52.685,52.7642,52.4801,52.7642,6384,0
+VSDA.US,D,20241007,000000,52.53,52.53,52.22,52.273,4863,0
+VSDA.US,D,20241008,000000,52.03,52.2303,52.03,52.2303,4872,0
+VSDA.US,D,20241009,000000,52.27,52.67,52.27,52.5226,8195,0
+VSDA.US,D,20241010,000000,52.6,52.6,52.389,52.4795,5749,0
+VSDA.US,D,20241011,000000,52.62,53.01,52.62,52.9455,11193,0
+VSDA.US,D,20241014,000000,53.02,53.3527,52.83,53.3527,7646,0
+VSDA.US,D,20241015,000000,53.52,53.97,53.4009,53.4009,9905,0
+VSDA.US,D,20241016,000000,53.74,53.8125,53.69,53.7228,4768,0
+VSDA.US,D,20241017,000000,53.8,53.8,53.651,53.7941,6479,0
+VSDA.US,D,20241018,000000,53.8,53.9736,53.585,53.9736,5752,0
+VSDA.US,D,20241021,000000,53.86,53.86,53.31,53.3383,5484,0
+VSDA.US,D,20241022,000000,53.02,53.02,52.8595,52.9302,6675,0
+VSDA.US,D,20241023,000000,52.797,52.8,52.5998,52.7592,4068,0
+VSDA.US,D,20241024,000000,52.65,52.7,52.4873,52.6238,6779,0
+VSDA.US,D,20241025,000000,52.8,52.8,52.175,52.1912,62553,0
+VSDA.US,D,20241028,000000,52.31,52.6001,52.31,52.5592,80994,0
+VSDA.US,D,20241029,000000,52.3,52.3487,52.09,52.1036,19100,0
+VSDA.US,D,20241030,000000,52.21,52.33,52.0924,52.0924,33002,0
+VSDA.US,D,20241031,000000,52.08,52.18,51.93,51.99,33292,0
+VSDA.US,D,20241101,000000,52.16,52.3908,51.99,52.01,8487,0
+VSDA.US,D,20241104,000000,52.1634,52.36,51.84,52.0159,22456,0
+VSDA.US,D,20241105,000000,51.98,52.5325,51.98,52.5325,27349,0
+VSDA.US,D,20241106,000000,53.62,53.62,53.27,53.4972,32249,0
+VSDA.US,D,20241107,000000,53.35,53.41,53.14,53.1674,16619,0
+VSDA.US,D,20241108,000000,53.1975,53.52,53.1681,53.3903,24509,0
+VSDA.US,D,20241111,000000,53.63,53.995,53.63,53.7585,15525,0
+VSDA.US,D,20241112,000000,53.88,53.88,53.4309,53.5215,36080,0
+VSDA.US,D,20241113,000000,53.5715,53.65,53.5,53.5879,26420,0
+VSDA.US,D,20241114,000000,53.7,53.7,53.43,53.4391,11128,0
+VSDA.US,D,20241115,000000,53.4,53.4,53.2,53.3215,22379,0
+VSDA.US,D,20241118,000000,53.28,53.58,53.28,53.5445,29097,0
+VSDA.US,D,20241119,000000,52.99,53.338885,52.99,53.2355,10790,0
+VSDA.US,D,20241120,000000,53.1628,53.2741,52.935,53.2741,44858,0
+VSDA.US,D,20241121,000000,53.3289,53.91,53.3289,53.8276,14894,0
+VSDA.US,D,20241122,000000,54,54.42,54,54.4145,9569,0
+VSDA.US,D,20241125,000000,55.03,55.15,54.87,54.9697,7694,0
+VSDA.US,D,20241126,000000,54.7892,54.9233,54.6178,54.9233,4294,0
+VSDA.US,D,20241127,000000,55.03,55.2491,54.98,55.0396,23914,0
+VSDA.US,D,20241129,000000,55.0834,55.23,55.0834,55.1706,2188,0
+VSDA.US,D,20241202,000000,55.11,55.11,54.84,54.9403,28489,0
+VSDA.US,D,20241203,000000,54.65,54.65,54.47,54.6021,40558,0
+VSDA.US,D,20241204,000000,54.45,54.45,54.21,54.3404,9635,0
+VSDA.US,D,20241205,000000,54.42,54.51,54.3272,54.4005,10670,0
+VSDA.US,D,20241206,000000,54.29,54.29,54.05,54.0875,9187,0
+VSDA.US,D,20241209,000000,54.23,54.25,53.9935,53.9935,7462,0
+VSDA.US,D,20241210,000000,53.54,54.0019,53.52,53.7485,8784,0
+VSDA.US,D,20241211,000000,53.87,53.87,53.45,53.4681,23807,0
+VSDA.US,D,20241212,000000,53.15,53.2062,52.98,53.0019,11456,0
+VSDA.US,D,20241213,000000,53.02,53.062,52.8,52.9012,21439,0
+VSDA.US,D,20241216,000000,52.85,53.03,52.56,52.5863,27944,0
+VSDA.US,D,20241217,000000,52.38,52.43,52.11,52.2322,35506,0
+VSDA.US,D,20241218,000000,52.16,52.21,50.9,50.9403,17926,0
+VSDA.US,D,20241219,000000,51.03,51.03,50.63,50.67,42968,0
+VSDA.US,D,20241220,000000,50.49,51.38,50.49,51.14,38797,0
+VSDA.US,D,20241223,000000,50.95,51.14,50.74,51.14,13059,0
+VSDA.US,D,20241224,000000,51.08,51.51,50.97,51.51,9665,0
+VSDA.US,D,20241226,000000,51.39,51.64,51.39,51.6003,12001,0
+VSDA.US,D,20241227,000000,51.33,51.6,51.0408,51.29,193823,0
+VSDA.US,D,20241230,000000,50.95,50.95,50.48,50.7171,11298,0
+VSDA.US,D,20241231,000000,50.84,50.87,50.67,50.83,8100,0
+VSDA.US,D,20250102,000000,51.14,51.14,50.49,50.6484,18749,0
+VSDA.US,D,20250103,000000,50.54,50.9645,50.54,50.9007,7070,0
+VSDA.US,D,20250106,000000,51.1,51.11,50.5803,50.5803,8473,0
+VSDA.US,D,20250107,000000,50.79,50.9,50.36,50.55,11903,0
+VSDA.US,D,20250108,000000,50.31,50.5485,50.23,50.5485,12515,0
+VSDA.US,D,20250110,000000,50.27,50.27,49.715,49.7664,12338,0
+VSDA.US,D,20250113,000000,49.91,50.1446,49.88,50.1446,12506,0
+VSDA.US,D,20250114,000000,50.36,50.6243,50.23,50.6243,10799,0
+VSDA.US,D,20250115,000000,51.18,51.2148,50.7805,50.9576,111468,0
+VSDA.US,D,20250116,000000,50.92,51.45,50.8,51.37,82261,0
+VSDA.US,D,20250117,000000,51.59,51.7425,51.52,51.59,414515,0
+VSDA.US,D,20250121,000000,51.82,52.0202,51.7937,52.02,7687,0
+VSDA.US,D,20250122,000000,52.05,52.05,51.68,51.73,31686,0
+VSDA.US,D,20250123,000000,51.7,51.9975,51.6601,51.9975,12510,0
+VSDA.US,D,20250124,000000,52.04,52.1899,51.965,52.0708,10252,0
+VSDA.US,D,20250127,000000,52.1,53.06,52.1,53.06,75057,0
+VSDA.US,D,20250128,000000,52.8906,52.98,52.4833,52.4833,133875,0
+VSDA.US,D,20250129,000000,52.55,52.63,52.2942,52.2942,4256,0
+VSDA.US,D,20250130,000000,52.51,52.8972,52.4199,52.7079,28408,0
+VSDA.US,D,20250131,000000,52.38,52.7743,52.32,52.3614,14325,0
+VSDA.US,D,20250203,000000,51.76,52.17,51.4351,51.9781,34602,0
+VSDA.US,D,20250204,000000,51.9687,52.092,51.8601,51.8826,5960,0
+VSDA.US,D,20250205,000000,51.6228,51.9275,51.39,51.8967,15334,0
+VSDA.US,D,20250206,000000,52.16,52.16,51.601,51.7575,22809,0
+VSDA.US,D,20250207,000000,51.63,51.71,51.4601,51.4988,28133,0
+VSDA.US,D,20250210,000000,51.58,51.71,51.55,51.71,14717,0
+VSDA.US,D,20250211,000000,51.71,51.9952,51.695,51.9952,7907,0
+VSDA.US,D,20250212,000000,51.44,51.589,51.388,51.5013,12163,0
+VSDA.US,D,20250213,000000,51.6,52.03,51.6,52.0172,17763,0
+VSDA.US,D,20250214,000000,52.13,52.13,51.86,51.8707,4506,0
+VSDA.US,D,20250218,000000,51.77,51.94,51.61,51.94,6810,0
+VSDA.US,D,20250219,000000,51.97,52.15,51.8416,52.1039,9516,0
+VSDA.US,D,20250220,000000,51.94,52.2373,51.9196,52.2373,12368,0
+VSDA.US,D,20250221,000000,52.18,52.3194,52.0429,52.1141,8864,0
+VSDA.US,D,20250224,000000,52.1,52.36,52.06,52.195,6814,0
+VSDA.US,D,20250225,000000,52.23,52.655,52.23,52.6003,23898,0
+VSDA.US,D,20250226,000000,52.63,52.63,52.031,52.1076,14614,0
+VSDA.US,D,20250227,000000,52.23,52.41,52.08,52.1179,5049,0
+VSDA.US,D,20250228,000000,52.36,52.78,52.115,52.78,32893,0
+VSDA.US,D,20250303,000000,52.94,53.0694,52.32,52.54,11525,0
+VSDA.US,D,20250304,000000,52.38,52.38,51.4558,51.4932,12068,0
+VSDA.US,D,20250305,000000,51.57,51.9237,51.465,51.9237,5728,0
+VSDA.US,D,20250306,000000,51.59,52.16,51.59,52.025,13079,0
+VSDA.US,D,20250307,000000,51.88,52.88,51.88,52.751,13583,0
+VSDA.US,D,20250310,000000,52.95,53.379,52.283,52.3993,13589,0
+VSDA.US,D,20250311,000000,51.93,51.93,51.3785,51.3843,10124,0
+VSDA.US,D,20250312,000000,51.29,51.29,50.5101,50.6349,14281,0
+VSDA.US,D,20250313,000000,50.86,50.87,50.25,50.3564,16271,0
+VSDA.US,D,20250314,000000,50.47,51.0374,50.47,51.0374,8254,0
+VSDA.US,D,20250317,000000,51.21,51.5684,51.21,51.5684,3402,0
+VSDA.US,D,20250318,000000,51.46,51.47,51.1701,51.28,8004,0
+VSDA.US,D,20250319,000000,51.29,51.4607,51.115,51.45,12910,0
+VSDA.US,D,20250320,000000,51.43,51.432,51.1572,51.24,23297,0
+VSDA.US,D,20250321,000000,50.6816,50.95,50.6816,50.95,15414,0
+VSDA.US,D,20250324,000000,51.48,51.48,51.21,51.43,20302,0
+VSDA.US,D,20250325,000000,51.29,51.4,51.06,51.17,18309,0
+VSDA.US,D,20250326,000000,51.19,51.5894,51.19,51.48,9454,0
+VSDA.US,D,20250327,000000,51.5,51.76,51.42,51.65,33321,0
+VSDA.US,D,20250328,000000,51.68,51.68,51.06,51.06,10888,0
+VSDA.US,D,20250331,000000,50.92,51.78,50.92,51.68,14315,0
+VSDA.US,D,20250401,000000,51.58,51.69,51.3176,51.62,9187,0
+VSDA.US,D,20250402,000000,51.36,51.8,51.1928,51.71,12635,0
+VSDA.US,D,20250403,000000,50.84,50.97,50.07,50.07,10726,0
+VSDA.US,D,20250404,000000,49.38,49.38,47.68,47.72,35513,0
+VSDA.US,D,20250407,000000,46.53,47.3213,46.17,47,14809,0
+VSDA.US,D,20250408,000000,48,48,45.51,46.15,32614,0
+VSDA.US,D,20250409,000000,45.93,48.8182,45.6056,48.8182,41291,0
+VSDA.US,D,20250410,000000,48.12,48.12,46.5369,47.54,27239,0
+VSDA.US,D,20250411,000000,47.65,48.3724,47.28,48.21,43943,0
+VSDA.US,D,20250414,000000,48.75,48.995,48.52,48.86,9805,0
+VSDA.US,D,20250415,000000,48.94,48.95,48.45,48.45,8373,0
+VSDA.US,D,20250416,000000,48.49,48.49,47.74,47.93,9163,0
+VSDA.US,D,20250417,000000,48.3029,48.87,48.3029,48.55,21737,0
+VSDA.US,D,20250421,000000,48.26,48.26,47.31,47.81,14946,0
+VSDA.US,D,20250422,000000,48.11,48.945,48.11,48.88,14802,0
+VSDA.US,D,20250423,000000,49.52,49.723,48.7132,48.87,16727,0
+VSDA.US,D,20250424,000000,48.62,49.45,48.62,49.4252,16314,0
+VSDA.US,D,20250425,000000,49.3,49.3,48.86,49.09,27006,0
+VSDA.US,D,20250428,000000,49.11,49.39,48.87,49.17,14241,0
+VSDA.US,D,20250429,000000,49.088,49.57,49.0801,49.45,15773,0
+VSDA.US,D,20250430,000000,49.29,49.63,48.86,49.6,8284,0
+VSDA.US,D,20250501,000000,49.55,49.73,49.207,49.28,47999,0
+VSDA.US,D,20250502,000000,49.77,50.21,49.77,50.12,16868,0
+VSDA.US,D,20250505,000000,49.97,50.1475,49.88,49.88,7976,0
+VSDA.US,D,20250506,000000,49.805,49.89,49.63,49.64,6815,0
+VSDA.US,D,20250507,000000,49.81,49.92,49.68,49.8526,12607,0
+VSDA.US,D,20250508,000000,50.0152,50.5473,50.0152,50.14,4734,0
+VSDA.US,D,20250509,000000,50.2,50.2,50,50.06,6739,0
+VSDA.US,D,20250512,000000,51.1394,51.26,50.9182,51.25,13171,0
+VSDA.US,D,20250513,000000,51.245,51.26,51.01,51.01,6892,0
+VSDA.US,D,20250514,000000,50.95,50.95,50.5486,50.68,10435,0
+VSDA.US,D,20250515,000000,50.75,51.33,50.75,51.33,11036,0
+VSDA.US,D,20250516,000000,51.31,51.89,51.31,51.89,16616,0
+VSDA.US,D,20250519,000000,51.5,51.8499,51.48,51.84,9194,0
+VSDA.US,D,20250520,000000,51.7,51.87,51.67,51.67,5164,0
+VSDA.US,D,20250521,000000,51.23,51.245,50.61,50.61,8646,0
+VSDA.US,D,20250522,000000,50.48,50.67,50.278,50.39,6388,0
+VSDA.US,D,20250523,000000,50.01,50.46,49.96,50.34,36592,0
+VSDA.US,D,20250527,000000,50.58,51.12,50.58,51.08,20546,0
+VSDA.US,D,20250528,000000,51.11,51.11,50.53,50.6,16778,0
+VSDA.US,D,20250529,000000,50.69,50.85,50.49,50.8314,9134,0
+VSDA.US,D,20250530,000000,50.79,51.02,50.67,50.9281,3833,0
+VSDA.US,D,20250602,000000,50.36,50.81,50.36,50.81,4172,0
+VSDA.US,D,20250603,000000,50.57,51.06,50.57,50.99,9007,0
+VSDA.US,D,20250604,000000,51.1,51.1,50.87,50.87,3648,0
+VSDA.US,D,20250605,000000,50.63,50.73,50.475,50.5015,10113,0
+VSDA.US,D,20250606,000000,50.95,51.02,50.82,50.9471,4279,0
+VSDA.US,D,20250609,000000,50.715,51.05,50.68,50.8819,6096,0
+VSDA.US,D,20250610,000000,51.0699,51.2915,51.0108,51.1588,7887,0
+VSDA.US,D,20250611,000000,51.01,51.17,50.91,50.99,3747,0
+VSDA.US,D,20250612,000000,51.09,51.25,51.0275,51.25,4194,0
+VSDA.US,D,20250613,000000,50.95,51.1795,50.59,50.59,4524,0
+VSDA.US,D,20250616,000000,51.065,51.065,50.8463,50.9039,4289,0
+VSDA.US,D,20250617,000000,50.76,50.7737,50.4,50.4,5315,0
+VSDA.US,D,20250618,000000,50.4429,50.72,50.405,50.405,10546,0
+VSDA.US,D,20250620,000000,50.68,50.88,50.42,50.5192,2978,0
+VSDA.US,D,20250623,000000,50.53,51.1338,50.48,51.1338,18431,0
+VSDA.US,D,20250624,000000,51.23,51.45,51.23,51.33,6428,0
+VSDA.US,D,20250625,000000,51.06,51.06,50.88,50.9,6740,0
+VSDA.US,D,20250626,000000,51,51.3224,51,51.3224,11256,0
+VSDA.US,D,20250627,000000,51.59,51.67,51.34,51.59,4033,0
+VSDA.US,D,20250630,000000,51.64,51.8,51.5799,51.8,5852,0
+VSDA.US,D,20250701,000000,51.76,52.82,51.76,52.62,5102,0
+VSDA.US,D,20250702,000000,52.6806,52.9382,52.4901,52.921,25288,0
+VSDA.US,D,20250703,000000,52.99,53.074,52.8994,53.0384,4046,0
+VSDA.US,D,20250707,000000,52.95,52.9799,52.45,52.6,7029,0
+VSDA.US,D,20250708,000000,52.61,52.975,52.61,52.77,11055,0
+VSDA.US,D,20250709,000000,52.9227,52.9865,52.59,52.92,11039,0
+VSDA.US,D,20250710,000000,52.69,53.38,52.69,53.175,18715,0
+VSDA.US,D,20250711,000000,52.98,52.98,52.61,52.75,8039,0
+VSDA.US,D,20250714,000000,52.61,52.65,52.3782,52.65,5543,0
+VSDA.US,D,20250715,000000,52.81,52.83,51.99,51.99,6831,0
+VSDA.US,D,20250716,000000,51.9964,52.2877,51.8231,52.2877,6312,0
+VSDA.US,D,20250717,000000,52.27,52.82,52.27,52.8106,6548,0
+VSDA.US,D,20250718,000000,52.97,52.97,52.5545,52.6753,11026,0
+VSDA.US,D,20250721,000000,52.8188,52.82,52.48,52.4867,9768,0
+VSDA.US,D,20250722,000000,53.1,53.4228,53.0436,53.4228,6334,0
+VSDA.US,D,20250723,000000,53.48,53.6806,53.44,53.6806,4261,0
+VSDA.US,D,20250724,000000,53.54,53.77,53.4301,53.5217,5928,0
+VSDA.US,D,20250725,000000,53.28,53.66,53.28,53.6381,5944,0
+VSDA.US,D,20250728,000000,53.51,53.51,53.1885,53.2096,16081,0
+VSDA.US,D,20250729,000000,53.11,53.14,52.945,53.0912,4834,0
+VSDA.US,D,20250730,000000,53.06,53.1156,52.54,52.7313,3672,0
+VSDA.US,D,20250731,000000,52.38,52.74,52.2308,52.2308,5696,0
+VSDA.US,D,20250801,000000,52.02,52.11,51.72,52.0374,5404,0
+VSDA.US,D,20250804,000000,52.16,52.73,52.16,52.6898,10786,0
+VSDA.US,D,20250805,000000,52.76,52.9891,52.6921,52.9479,8498,0
+VSDA.US,D,20250806,000000,52.83,53.21,52.83,53.0943,13798,0
+VSDA.US,D,20250807,000000,53.38,53.4664,52.9378,53.1974,9733,0
+VSDA.US,D,20250808,000000,53.5053,53.5362,53.3591,53.4284,8466,0
+VSDA.US,D,20250811,000000,53.51,53.58,53.23,53.3662,5203,0
+VSDA.US,D,20250812,000000,53.38,53.8629,53.36,53.8629,10035,0
+VSDA.US,D,20250813,000000,53.93,54.5755,53.84,54.5755,9507,0
+VSDA.US,D,20250814,000000,54.38,54.38,54,54.1979,7528,0
+VSDA.US,D,20250815,000000,53.9619,54.0676,53.9449,53.9497,6923,0
+VSDA.US,D,20250818,000000,53.91,54.04,53.77,53.8489,7266,0
+VSDA.US,D,20250819,000000,54.13,54.415,54.04,54.1984,8744,0
+VSDA.US,D,20250820,000000,54.14,54.49,54.14,54.2197,8400,0
+VSDA.US,D,20250821,000000,54.1,54.1,53.96,54.0409,9618,0
+VSDA.US,D,20250822,000000,54.929,55.11,54.8892,54.8892,4661,0
+VSDA.US,D,20250825,000000,54.79,54.79,54.3969,54.4313,8156,0
+VSDA.US,D,20250826,000000,54.31,54.31,54.18,54.278,7316,0
+VSDA.US,D,20250827,000000,54.55,54.55,54.3276,54.4988,10067,0
+VSDA.US,D,20250828,000000,54.42,54.42,53.8101,53.9716,6738,0
+VSDA.US,D,20250829,000000,53.97,54.06,53.9298,54.0173,4079,0
+VSDA.US,D,20250902,000000,53.58,53.651,53.4401,53.651,5090,0
+VSDA.US,D,20250903,000000,53.53,53.5384,53.3378,53.5384,13015,0
+VSDA.US,D,20250904,000000,53.81,54.1012,53.81,54.1012,8226,0
+VSDA.US,D,20250905,000000,54.23,54.27,53.93,54.0662,7751,0
+VSDA.US,D,20250908,000000,53.95,53.95,53.56,53.7669,5155,0
+VSDA.US,D,20250909,000000,53.71,53.71,53.47,53.5479,8991,0
+VSDA.US,D,20250910,000000,53.75,53.75,53.4,53.5814,9186,0
+VSDA.US,D,20250911,000000,53.55,54.2592,53.55,54.2592,12326,0
+VSDA.US,D,20250912,000000,54.25,54.25,53.79,53.8256,23662,0
+VSDA.US,D,20250915,000000,53.9,53.9,53.44,53.4923,13660,0
+VSDA.US,D,20250916,000000,53.67,53.67,53.31,53.4254,10848,0
+VSDA.US,D,20250917,000000,53.55,54.1,53.51,53.5277,10884,0
+VSDA.US,D,20250918,000000,53.54,53.7214,53.46,53.5742,4404,0
+VSDA.US,D,20250919,000000,53.5314,53.5314,53.3042,53.4328,3161,0
+VSDA.US,D,20250922,000000,53.29,53.324,53.11,53.2285,4100,0
+VSDA.US,D,20250923,000000,53.18,53.39,53.18,53.2815,13448,0
+VSDA.US,D,20250924,000000,53.42,53.42,53.26,53.3367,4493,0
+VSDA.US,D,20250925,000000,53.3,53.3,52.804,52.8714,27419,0
+VSDA.US,D,20250926,000000,52.9,53.2518,52.9,53.2518,8537,0
+VSDA.US,D,20250929,000000,53.39,53.47,53.0174,53.1917,12303,0
+VSDA.US,D,20250930,000000,53.23,53.4703,53.1029,53.4703,5889,0
+VSDA.US,D,20251001,000000,53.38,53.41,53.15,53.3966,7359,0
+VSDA.US,D,20251002,000000,53.465,53.57,53.3635,53.4889,7771,0
+VSDA.US,D,20251003,000000,53.55,53.99,53.55,53.8267,10305,0
+VSDA.US,D,20251006,000000,53.96,53.96,53.65,53.714,10790,0
+VSDA.US,D,20251007,000000,53.62,53.62,53.4884,53.5972,8619,0
+VSDA.US,D,20251008,000000,53.72,53.72,53.5092,53.5568,8056,0
+VSDA.US,D,20251009,000000,53.37,53.37,52.92,52.9959,5525,0
+VSDA.US,D,20251010,000000,53.14,53.2745,52.2873,52.2873,6437,0
+VSDA.US,D,20251013,000000,52.39,52.655,52.39,52.5509,6593,0
+VSDA.US,D,20251014,000000,52.69,53.293,52.6416,53.1913,8087,0
+VSDA.US,D,20251015,000000,53.42,53.64,52.8936,53.0427,5833,0
+VSDA.US,D,20251016,000000,53.13,53.13,52.54,52.56,5347,0
+VSDA.US,D,20251017,000000,52.81,52.88,52.6306,52.8762,8479,0
+VSDA.US,D,20251020,000000,53.0153,53.12,53.0101,53.1124,3724,0
+VSDA.US,D,20251021,000000,53.24,53.39,53.24,53.292,2713,0
+VSDA.US,D,20251022,000000,53.41,53.41,53.0684,53.0684,1679,0
+VSDA.US,D,20251023,000000,53.16,53.17,52.84,53.1288,11297,0
+VSDA.US,D,20251024,000000,53.34,53.3504,53.0584,53.0584,12546,0
+VSDA.US,D,20251027,000000,53.22,53.3932,53.2,53.3932,14247,0
+VSDA.US,D,20251028,000000,53.35,53.3577,53.026,53.026,6287,0
+VSDA.US,D,20251029,000000,52.82,52.82,52.0464,52.0464,6823,0
+VSDA.US,D,20251030,000000,51.97,52.39,51.9048,51.9048,5761,0
+VSDA.US,D,20251031,000000,51.71,51.92,51.65,51.8783,32111,0
+VSDA.US,D,20251103,000000,51.63,51.63,51.2001,51.3037,40261,0
+VSDA.US,D,20251104,000000,51.14,51.41,51.14,51.3917,8397,0
+VSDA.US,D,20251105,000000,51.33,51.7,51.3,51.4571,7793,0
+VSDA.US,D,20251106,000000,51.577,51.6613,51.41,51.4237,2887,0
+VSDA.US,D,20251107,000000,51.54,51.83,51.535,51.808,11936,0
+VSDA.US,D,20251110,000000,51.98,51.98,51.5872,51.9153,5517,0
+VSDA.US,D,20251111,000000,51.92,52.5,51.92,52.4162,3683,0
+VSDA.US,D,20251112,000000,52.42,52.72,52.42,52.4952,4008,0
+VSDA.US,D,20251113,000000,52.41,52.5901,52.29,52.2991,274877,0
+VSDA.US,D,20251114,000000,52.25,52.26,52.01,52.0887,39498,0
+VSDA.US,D,20251117,000000,52.0172,52.08,51.512,51.5659,12671,0
+VSDA.US,D,20251118,000000,51.4,51.81,51.4,51.6866,12212,0
+VSDA.US,D,20251119,000000,51.5,51.62,51.41,51.4938,2677,0
+VSDA.US,D,20251120,000000,51.835,51.9555,51.37,51.3862,6088,0
+VSDA.US,D,20251121,000000,51.45,52.61,51.45,52.2676,14141,0
+VSDA.US,D,20251124,000000,52.28,52.29,52.035,52.0929,12963,0
+VSDA.US,D,20251125,000000,52.25,52.83,52.25,52.8034,9435,0
+VSDA.US,D,20251126,000000,52.8,53.3165,52.8,53.2187,4956,0
+VSDA.US,D,20251128,000000,53.16,53.39,53.16,53.3562,7027,0
+VSDA.US,D,20251201,000000,53.13,53.5001,53.106,53.1231,11528,0
+VSDA.US,D,20251202,000000,52.81,52.95,52.7,52.8669,4580,0
+VSDA.US,D,20251203,000000,53.24,53.3,53.1287,53.1287,5838,0
+VSDA.US,D,20251204,000000,53.24,53.24,52.96,53.0544,3970,0
+VSDA.US,D,20251205,000000,53.2175,53.32,53.1179,53.1179,5321,0
+VSDA.US,D,20251208,000000,53.07,53.07,52.65,52.6577,4106,0
+VSDA.US,D,20251209,000000,52.965,52.965,52.585,52.585,7730,0
+VSDA.US,D,20251210,000000,52.74,53.2996,52.7001,53.2166,10869,0
+VSDA.US,D,20251211,000000,53.2517,53.4579,53.2517,53.3652,1513,0
+VSDA.US,D,20251212,000000,53.53,53.53,53.3897,53.4623,15324,0
+VSDA.US,D,20251215,000000,53.63,53.63,53.3711,53.5697,12902,0
+VSDA.US,D,20251216,000000,53.37,53.37,52.99,53.1205,12489,0
+VSDA.US,D,20251217,000000,53.06,53.29,53.02,53.1436,16746,0
+VSDA.US,D,20251218,000000,53.335,53.485,53.0448,53.0448,20336,0
+VSDA.US,D,20251219,000000,53.01,53.1095,52.9407,52.9534,29112,0
+VSDA.US,D,20251222,000000,53.01,53.3,53.01,53.2326,7574,0
+VSDA.US,D,20251223,000000,53.23,53.23,52.996,53.0415,12021,0
+VSDA.US,D,20251224,000000,53.1,53.3252,53.07,53.3252,4965,0
+VSDA.US,D,20251226,000000,53.4,53.4,53.106,53.305,9254,0
+VSDA.US,D,20251229,000000,53.2706,53.29,53.13,53.2058,17961,0
+VSDA.US,D,20251230,000000,53.14,53.21,53.0983,53.153,7164,0
+VSDA.US,D,20251231,000000,53.05,53.05,52.726,52.78,8707,0
+VSDA.US,D,20260102,000000,52.86,53.21,52.605,53.0408,19906,0
+VSDA.US,D,20260105,000000,53.05,53.59,53.025,53.4084,24278,0
+VSDA.US,D,20260106,000000,53.58,53.92,53.48,53.8254,15341,0
+VSDA.US,D,20260107,000000,53.91,53.91,53.187,53.187,19516,0
+VSDA.US,D,20260108,000000,53.05,54.2151,53.05,54.0075,26112,0
+VSDA.US,D,20260109,000000,54.0901,54.379,54.09,54.3211,13355,0
+VSDA.US,D,20260112,000000,54.09,54.58,54.09,54.5549,15233,0
+VSDA.US,D,20260113,000000,54.69,54.7813,54.457,54.7161,19690,0
+VSDA.US,D,20260114,000000,55.0913,55.4,55.07,55.3682,14354,0
+VSDA.US,D,20260115,000000,55.45,55.74,55.45,55.7013,7625,0
+VSDA.US,D,20260116,000000,55.47,55.66,55.355,55.6017,16121,0
+VSDA.US,D,20260120,000000,55.09,55.25,54.95,55.0217,21019,0
+VSDA.US,D,20260121,000000,55.22,55.67,55.145,55.6,10272,0
+VSDA.US,D,20260122,000000,55.65,55.715,55.4675,55.53,8377,0
+VSDA.US,D,20260123,000000,55.5,55.5,55.23,55.3675,8865,0
+VSDA.US,D,20260126,000000,55.6603,55.69,55.42,55.5079,14793,0
+VSDA.US,D,20260127,000000,55.55,55.61,55.43,55.5957,7806,0
+VSDA.US,D,20260128,000000,55.59,55.68,55.19,55.3229,12751,0
+VSDA.US,D,20260129,000000,55.53,55.77,55.3,55.5157,13832,0
+VSDA.US,D,20260130,000000,55.44,55.9916,55.44,55.9916,11830,0
+VSDA.US,D,20260202,000000,55.98,56.43,55.98,56.3503,7156,0
+VSDA.US,D,20260203,000000,56.22,57.23,56.22,56.9912,20160,0
+VSDA.US,D,20260204,000000,57.21,58.13,57.21,57.99,6944,0
+VSDA.US,D,20260205,000000,57.8561,57.8561,57.57,57.6731,10501,0
+VSDA.US,D,20260206,000000,58.19,58.4913,58.19,58.4913,9562,0
+VSDA.US,D,20260209,000000,58.37,58.48,58.09,58.3078,13061,0
+VSDA.US,D,20260210,000000,58.41,58.67,58.41,58.5388,4621,0
+VSDA.US,D,20260211,000000,58.65,58.9,58.65,58.8625,6165,0
+VSDA.US,D,20260212,000000,59.18,59.18,58.55,58.5763,2764,0
+VSDA.US,D,20260213,000000,58.58,58.9865,58.58,58.6875,11604,0
+VSDA.US,D,20260217,000000,58.3417,58.3417,58.02,58.2419,8548,0
+VSDA.US,D,20260218,000000,58.48,58.5269,58.44,58.44,13511,0
diff --git a/daily/us/nasdaq etfs/wcbr.us.txt b/daily/us/nasdaq etfs/wcbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40884a30449b5c60292a3d82371e340c0840cafe
--- /dev/null
+++ b/daily/us/nasdaq etfs/wcbr.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCBR.US,D,20210129,000000,24.827,24.897,24.08,24.438,84013,0
+WCBR.US,D,20210201,000000,24.568,27.705,24.409,24.916,104357,0
+WCBR.US,D,20210202,000000,25.305,25.743,25.125,25.494,93238,0
+WCBR.US,D,20210203,000000,25.803,25.803,24.777,24.867,63182,0
+WCBR.US,D,20210204,000000,24.887,25.255,24.887,25.255,39143,0
+WCBR.US,D,20210205,000000,25.434,25.574,25.185,25.544,75387,0
+WCBR.US,D,20210208,000000,25.594,25.982,25.394,25.574,41782,0
+WCBR.US,D,20210209,000000,25.514,26.151,25.514,25.996,42426,0
+WCBR.US,D,20210210,000000,26.072,26.271,25.394,25.783,32223,0
+WCBR.US,D,20210211,000000,25.843,25.852,25.554,25.723,20561,0
+WCBR.US,D,20210212,000000,25.504,25.743,25.305,25.659,20812,0
+WCBR.US,D,20210216,000000,25.902,25.902,25.076,25.195,32432,0
+WCBR.US,D,20210217,000000,25.126,25.145,24.618,24.941,44154,0
+WCBR.US,D,20210218,000000,24.667,24.897,24.379,24.812,39124,0
+WCBR.US,D,20210219,000000,25.116,25.275,24.897,25.046,30322,0
+WCBR.US,D,20210222,000000,24.677,24.677,23.811,23.919,43502,0
+WCBR.US,D,20210223,000000,23.513,23.602,22.377,23.602,53800,0
+WCBR.US,D,20210224,000000,23.403,23.542,22.955,23.532,52042,0
+WCBR.US,D,20210225,000000,23.423,23.462,22.33,22.502,50884,0
+WCBR.US,D,20210226,000000,22.516,22.666,21.949,22.415,21638,0
+WCBR.US,D,20210301,000000,22.875,23.253,22.656,23.253,49731,0
+WCBR.US,D,20210302,000000,23.044,23.363,22.716,22.721,26514,0
+WCBR.US,D,20210303,000000,22.536,22.536,21.61,21.789,29431,0
+WCBR.US,D,20210304,000000,21.531,21.72,20.694,21.072,36583,0
+WCBR.US,D,20210305,000000,21.072,21.202,20.007,21.023,84113,0
+WCBR.US,D,20210308,000000,20.843,21.77,20.465,20.465,29339,0
+WCBR.US,D,20210309,000000,21.102,21.909,20.993,21.77,39321,0
+WCBR.US,D,20210310,000000,22.118,22.337,21.54,21.639,48851,0
+WCBR.US,D,20210311,000000,22.098,22.606,22.098,22.526,36196,0
+WCBR.US,D,20210312,000000,22.178,22.277,21.799,22.238,33582,0
+WCBR.US,D,20210315,000000,22.397,22.805,22.088,22.307,28397,0
+WCBR.US,D,20210316,000000,22.616,22.692,21.969,22.248,32538,0
+WCBR.US,D,20210317,000000,22.009,22.387,21.758,22.204,19643,0
+WCBR.US,D,20210318,000000,22.038,22.048,21.162,21.212,30501,0
+WCBR.US,D,20210319,000000,21.033,21.655,21.033,21.59,17272,0
+WCBR.US,D,20210322,000000,21.799,22.058,21.7,21.949,21271,0
+WCBR.US,D,20210323,000000,22.018,22.018,21.69,21.712,17152,0
+WCBR.US,D,20210324,000000,21.949,21.949,20.963,20.983,22584,0
+WCBR.US,D,20210325,000000,20.535,20.863,20.425,20.814,18209,0
+WCBR.US,D,20210326,000000,20.614,21.043,20.445,21.043,12340,0
+WCBR.US,D,20210329,000000,21.043,21.043,20.555,20.714,19918,0
+WCBR.US,D,20210330,000000,20.455,20.563,20.281,20.496,18325,0
+WCBR.US,D,20210331,000000,20.505,21.252,20.505,21.094,19254,0
+WCBR.US,D,20210401,000000,21.481,21.909,21.481,21.6,15968,0
+WCBR.US,D,20210405,000000,21.879,21.879,21.411,21.603,14651,0
+WCBR.US,D,20210406,000000,21.65,22.118,21.61,21.907,28356,0
+WCBR.US,D,20210407,000000,21.949,21.949,21.511,21.511,14516,0
+WCBR.US,D,20210408,000000,21.61,22.018,21.61,21.999,23652,0
+WCBR.US,D,20210409,000000,21.66,21.947,21.56,21.947,5945,0
+WCBR.US,D,20210412,000000,21.789,22.317,21.73,22.238,16817,0
+WCBR.US,D,20210413,000000,22.226,22.955,22.226,22.888,10665,0
+WCBR.US,D,20210414,000000,22.905,23.243,22.651,22.716,13236,0
+WCBR.US,D,20210415,000000,23.084,23.149,22.901,23.116,32162,0
+WCBR.US,D,20210416,000000,23.393,23.393,22.594,22.7,11594,0
+WCBR.US,D,20210419,000000,22.516,23.403,22.407,22.477,7984,0
+WCBR.US,D,20210420,000000,22.656,22.656,21.969,22.048,14425,0
+WCBR.US,D,20210421,000000,21.909,22.307,21.819,22.272,16759,0
+WCBR.US,D,20210422,000000,22.148,22.775,22.148,22.455,20436,0
+WCBR.US,D,20210423,000000,22.656,22.905,22.636,22.791,19741,0
+WCBR.US,D,20210426,000000,23.253,23.731,23.253,23.731,28624,0
+WCBR.US,D,20210427,000000,23.542,23.716,23.492,23.578,6426,0
+WCBR.US,D,20210428,000000,23.403,23.497,23.144,23.238,9970,0
+WCBR.US,D,20210429,000000,23.393,23.393,22.666,22.805,15138,0
+WCBR.US,D,20210430,000000,22.865,22.955,22.606,22.616,6022,0
+WCBR.US,D,20210503,000000,22.875,22.875,22.138,22.138,9638,0
+WCBR.US,D,20210504,000000,21.779,21.829,21.356,21.6,18412,0
+WCBR.US,D,20210505,000000,21.779,21.779,21.252,21.297,5208,0
+WCBR.US,D,20210506,000000,21.481,21.481,20.495,20.754,24393,0
+WCBR.US,D,20210507,000000,21.162,21.341,21.023,21.077,14498,0
+WCBR.US,D,20210510,000000,21.092,21.092,20.714,20.761,10923,0
+WCBR.US,D,20210511,000000,20.425,21.262,20.196,21.172,14206,0
+WCBR.US,D,20210512,000000,20.893,20.913,20.589,20.7,7596,0
+WCBR.US,D,20210513,000000,21.111,21.112,20.395,20.453,9136,0
+WCBR.US,D,20210514,000000,20.565,21.311,20.565,21.301,17557,0
+WCBR.US,D,20210517,000000,21.311,21.311,20.764,20.883,7472,0
+WCBR.US,D,20210518,000000,20.883,21.451,20.883,21.262,10473,0
+WCBR.US,D,20210519,000000,20.873,21.162,20.813,21.147,6141,0
+WCBR.US,D,20210520,000000,21.436,21.72,21.436,21.72,5398,0
+WCBR.US,D,20210521,000000,21.909,22.048,21.909,22.028,8292,0
+WCBR.US,D,20210524,000000,22.407,22.407,22.188,22.407,4378,0
+WCBR.US,D,20210525,000000,22.785,22.785,22.188,22.258,10929,0
+WCBR.US,D,20210526,000000,22.463,22.775,22.463,22.706,4255,0
+WCBR.US,D,20210527,000000,22.506,22.706,22.188,22.556,7345,0
+WCBR.US,D,20210528,000000,22.616,22.736,22.576,22.656,2277,0
+WCBR.US,D,20210601,000000,22.855,22.855,22.098,22.467,16360,0
+WCBR.US,D,20210602,000000,22.297,22.427,22.248,22.427,5842,0
+WCBR.US,D,20210603,000000,21.999,22.068,21.899,21.899,6741,0
+WCBR.US,D,20210604,000000,21.959,22.187,21.959,22.138,3100,0
+WCBR.US,D,20210607,000000,22.357,22.656,21.999,22.507,19317,0
+WCBR.US,D,20210608,000000,22.835,23.075,22.706,23.009,50536,0
+WCBR.US,D,20210609,000000,23.174,23.174,22.845,22.935,33725,0
+WCBR.US,D,20210610,000000,23.184,23.462,22.905,23.433,57215,0
+WCBR.US,D,20210611,000000,23.702,23.702,23.353,23.572,16922,0
+WCBR.US,D,20210614,000000,23.801,23.831,23.602,23.811,29880,0
+WCBR.US,D,20210615,000000,24.01,24.01,23.472,23.482,30126,0
+WCBR.US,D,20210616,000000,23.562,23.821,23.403,23.642,26195,0
+WCBR.US,D,20210617,000000,23.731,24.259,23.67,24.259,44564,0
+WCBR.US,D,20210618,000000,23.831,24.399,23.831,24.189,20792,0
+WCBR.US,D,20210621,000000,24.379,24.379,23.761,24.1,29158,0
+WCBR.US,D,20210622,000000,24.249,24.558,24.002,24.339,43854,0
+WCBR.US,D,20210623,000000,24.658,24.658,24.369,24.558,25483,0
+WCBR.US,D,20210624,000000,24.777,24.857,24.558,24.638,41529,0
+WCBR.US,D,20210625,000000,24.777,24.777,24.488,24.667,13944,0
+WCBR.US,D,20210628,000000,24.897,24.926,24.697,24.797,18817,0
+WCBR.US,D,20210629,000000,24.926,24.966,24.677,24.797,22907,0
+WCBR.US,D,20210630,000000,24.936,24.936,24.309,24.399,27754,0
+WCBR.US,D,20210701,000000,24.448,24.797,24.11,24.389,28782,0
+WCBR.US,D,20210702,000000,24.558,24.593,24.399,24.493,8279,0
+WCBR.US,D,20210706,000000,24.648,25.046,24.608,25.046,25756,0
+WCBR.US,D,20210707,000000,25.404,25.404,24.966,25.036,20684,0
+WCBR.US,D,20210708,000000,24.608,25.016,24.259,24.952,19474,0
+WCBR.US,D,20210709,000000,25.096,25.155,24.837,25.106,7666,0
+WCBR.US,D,20210712,000000,25.345,25.345,24.897,25.016,18163,0
+WCBR.US,D,20210713,000000,24.966,25.245,24.847,24.857,15671,0
+WCBR.US,D,20210714,000000,24.867,24.954,24.528,24.608,14384,0
+WCBR.US,D,20210715,000000,24.648,24.648,24.145,24.299,21129,0
+WCBR.US,D,20210716,000000,24.466,24.538,24.369,24.394,3984,0
+WCBR.US,D,20210719,000000,24.279,24.518,23.911,24.483,14286,0
+WCBR.US,D,20210720,000000,24.428,25.255,24.428,25.126,6405,0
+WCBR.US,D,20210721,000000,25.056,25.195,24.996,25.195,8605,0
+WCBR.US,D,20210722,000000,25.394,25.633,25.345,25.604,28817,0
+WCBR.US,D,20210723,000000,25.882,25.892,25.574,25.833,6934,0
+WCBR.US,D,20210726,000000,25.673,25.813,25.529,25.683,21801,0
+WCBR.US,D,20210727,000000,25.628,25.765,25.026,25.295,10856,0
+WCBR.US,D,20210728,000000,25.524,25.853,25.524,25.823,10995,0
+WCBR.US,D,20210729,000000,25.793,25.892,25.743,25.753,6207,0
+WCBR.US,D,20210730,000000,25.574,25.805,25.507,25.507,9630,0
+WCBR.US,D,20210802,000000,25.494,25.92,25.225,25.783,17830,0
+WCBR.US,D,20210803,000000,25.902,25.902,25.63,25.723,5123,0
+WCBR.US,D,20210804,000000,25.882,26.042,25.753,25.992,27609,0
+WCBR.US,D,20210805,000000,26.276,26.36,25.972,26.271,16855,0
+WCBR.US,D,20210806,000000,26.201,26.201,25.643,25.808,11755,0
+WCBR.US,D,20210809,000000,26.052,26.052,25.753,25.962,7114,0
+WCBR.US,D,20210810,000000,26.102,26.102,25.434,25.514,23086,0
+WCBR.US,D,20210811,000000,25.693,25.703,25.275,25.414,15136,0
+WCBR.US,D,20210812,000000,25.285,26.052,25.285,26.052,8758,0
+WCBR.US,D,20210813,000000,26.141,26.301,26.052,26.092,10064,0
+WCBR.US,D,20210816,000000,26.171,26.171,25.444,25.723,11670,0
+WCBR.US,D,20210817,000000,25.464,25.584,25.285,25.537,22082,0
+WCBR.US,D,20210818,000000,25.474,25.663,25.265,25.356,13734,0
+WCBR.US,D,20210819,000000,24.906,25.633,24.906,25.355,6392,0
+WCBR.US,D,20210820,000000,25.534,25.609,25.484,25.604,6272,0
+WCBR.US,D,20210823,000000,25.892,26.131,25.773,26.131,12166,0
+WCBR.US,D,20210824,000000,26.311,26.878,26.311,26.799,21569,0
+WCBR.US,D,20210825,000000,26.918,27.297,26.918,27.237,19357,0
+WCBR.US,D,20210826,000000,27.227,27.366,27.167,27.217,24024,0
+WCBR.US,D,20210827,000000,27.506,27.655,27.217,27.645,15000,0
+WCBR.US,D,20210830,000000,27.884,27.884,27.461,27.7,14646,0
+WCBR.US,D,20210831,000000,27.615,27.824,27.565,27.595,6522,0
+WCBR.US,D,20210901,000000,27.605,27.874,27.595,27.765,18228,0
+WCBR.US,D,20210902,000000,27.765,28.182,27.765,28.077,13013,0
+WCBR.US,D,20210903,000000,28.203,28.412,28.043,28.412,8126,0
+WCBR.US,D,20210907,000000,28.661,28.661,27.884,28.482,37716,0
+WCBR.US,D,20210908,000000,28.213,28.213,27.645,27.725,21573,0
+WCBR.US,D,20210909,000000,27.615,28.083,27.615,27.785,29469,0
+WCBR.US,D,20210910,000000,28.163,28.77,27.247,27.297,32304,0
+WCBR.US,D,20210913,000000,27.595,27.595,26.858,27.207,10357,0
+WCBR.US,D,20210914,000000,27.605,27.605,27.282,27.326,21961,0
+WCBR.US,D,20210915,000000,27.585,27.585,27.187,27.451,13339,0
+WCBR.US,D,20210916,000000,27.536,27.834,27.376,27.765,26224,0
+WCBR.US,D,20210917,000000,27.884,27.884,27.476,27.536,14398,0
+WCBR.US,D,20210920,000000,27.107,27.127,26.52,26.878,24895,0
+WCBR.US,D,20210921,000000,27.087,27.326,26.848,27.068,21788,0
+WCBR.US,D,20210922,000000,27.207,27.416,27.033,27.396,12288,0
+WCBR.US,D,20210923,000000,27.695,27.755,27.416,27.705,21184,0
+WCBR.US,D,20210924,000000,27.546,27.69,27.175,27.436,17753,0
+WCBR.US,D,20210927,000000,27.446,27.446,26.659,26.878,18398,0
+WCBR.US,D,20210928,000000,26.201,26.201,25.577,25.584,40361,0
+WCBR.US,D,20210929,000000,25.663,25.838,25.365,25.365,27679,0
+WCBR.US,D,20210930,000000,25.703,25.863,25.534,25.648,7176,0
+WCBR.US,D,20211001,000000,25.892,25.932,25.504,25.922,6134,0
+WCBR.US,D,20211004,000000,25.683,25.683,24.747,24.926,54628,0
+WCBR.US,D,20211005,000000,24.986,25.619,24.986,25.514,12078,0
+WCBR.US,D,20211006,000000,25.016,26.042,25.016,25.919,14069,0
+WCBR.US,D,20211007,000000,26.4,26.699,26.318,26.47,24968,0
+WCBR.US,D,20211008,000000,26.39,26.59,26.171,26.31,10908,0
+WCBR.US,D,20211011,000000,26.321,26.396,25.872,26.141,4503,0
+WCBR.US,D,20211012,000000,26.44,26.789,26.44,26.759,7468,0
+WCBR.US,D,20211013,000000,27.107,27.685,26.978,27.685,13175,0
+WCBR.US,D,20211014,000000,27.954,28.382,27.954,28.173,16198,0
+WCBR.US,D,20211015,000000,28.422,28.422,27.984,28.073,10446,0
+WCBR.US,D,20211018,000000,28.093,28.521,28.014,28.521,11452,0
+WCBR.US,D,20211019,000000,28.78,28.9,28.521,28.751,31491,0
+WCBR.US,D,20211020,000000,28.98,29.029,28.556,28.729,8472,0
+WCBR.US,D,20211021,000000,28.571,29.234,28.542,29.13,9640,0
+WCBR.US,D,20211022,000000,29.258,29.258,28.94,29.079,9699,0
+WCBR.US,D,20211025,000000,28.636,29.238,28.636,28.94,25924,0
+WCBR.US,D,20211026,000000,29.119,29.229,28.631,28.81,6122,0
+WCBR.US,D,20211027,000000,28.97,28.97,28.322,28.408,9649,0
+WCBR.US,D,20211028,000000,28.392,28.757,28.312,28.691,11833,0
+WCBR.US,D,20211029,000000,28.81,29.234,28.81,29.209,15030,0
+WCBR.US,D,20211101,000000,29.199,29.199,28.651,28.907,17998,0
+WCBR.US,D,20211102,000000,29.019,29.019,28.392,28.502,14045,0
+WCBR.US,D,20211103,000000,28.581,28.91,28.372,28.91,5209,0
+WCBR.US,D,20211104,000000,29.149,29.428,29.009,29.353,16619,0
+WCBR.US,D,20211105,000000,29.607,29.775,28.999,29.179,14510,0
+WCBR.US,D,20211108,000000,29.647,30.214,29.527,30.147,24083,0
+WCBR.US,D,20211109,000000,30.125,30.364,29.886,30.272,21171,0
+WCBR.US,D,20211110,000000,30.394,30.453,29.308,29.497,17186,0
+WCBR.US,D,20211111,000000,29.936,30.045,29.756,29.766,16857,0
+WCBR.US,D,20211112,000000,30.075,30.165,29.893,30.165,10123,0
+WCBR.US,D,20211115,000000,30.294,30.334,29.358,29.438,26664,0
+WCBR.US,D,20211116,000000,29.438,29.896,29.438,29.847,12749,0
+WCBR.US,D,20211117,000000,29.965,29.965,29.468,29.637,4171,0
+WCBR.US,D,20211118,000000,29.547,29.677,29.328,29.423,6731,0
+WCBR.US,D,20211119,000000,29.408,29.708,29.049,29.072,8796,0
+WCBR.US,D,20211122,000000,29.278,29.378,27.486,27.655,122262,0
+WCBR.US,D,20211123,000000,27.486,27.585,26.59,27.068,59927,0
+WCBR.US,D,20211124,000000,26.639,27.366,26.54,27.366,10761,0
+WCBR.US,D,20211126,000000,27.077,27.585,26.978,27.167,11797,0
+WCBR.US,D,20211129,000000,27.326,27.466,27.178,27.355,57933,0
+WCBR.US,D,20211130,000000,27.386,27.625,26.47,26.878,10130,0
+WCBR.US,D,20211201,000000,27.396,27.396,25.272,25.375,29893,0
+WCBR.US,D,20211202,000000,25.394,25.663,25.205,25.643,11181,0
+WCBR.US,D,20211203,000000,25.922,25.922,24.288,24.747,36968,0
+WCBR.US,D,20211206,000000,24.807,24.807,23.781,24.483,28320,0
+WCBR.US,D,20211207,000000,25.265,25.803,25.126,25.614,56876,0
+WCBR.US,D,20211208,000000,25.594,26.301,25.236,26.211,86802,0
+WCBR.US,D,20211209,000000,26.341,26.341,25.355,25.424,16473,0
+WCBR.US,D,20211210,000000,25.554,25.594,25.096,25.256,5820,0
+WCBR.US,D,20211213,000000,25.365,25.813,25.027,25.454,16523,0
+WCBR.US,D,20211214,000000,25.295,25.295,24.279,24.737,18201,0
+WCBR.US,D,20211215,000000,24.608,25.802,24.608,25.673,13870,0
+WCBR.US,D,20211216,000000,26.141,26.141,24.782,25.086,25702,0
+WCBR.US,D,20211217,000000,24.677,25.648,24.569,25.643,18981,0
+WCBR.US,D,20211220,000000,25.175,25.564,24.677,25.375,10371,0
+WCBR.US,D,20211221,000000,25.494,26.281,25.355,26.281,16466,0
+WCBR.US,D,20211222,000000,26.321,26.42,26.031,26.39,11153,0
+WCBR.US,D,20211223,000000,26.59,26.59,26.072,26.47,14722,0
+WCBR.US,D,20211227,000000,26.5,26.7244,26.5,26.65,11697,0
+WCBR.US,D,20211228,000000,26.62,26.63,26.23,26.23,7143,0
+WCBR.US,D,20211229,000000,26.22,26.32,25.95,26.2399,8722,0
+WCBR.US,D,20211230,000000,26.2,26.7,26.2,26.42,7363,0
+WCBR.US,D,20211231,000000,26.67,26.67,26.13,26.24,11575,0
+WCBR.US,D,20220103,000000,25.95,26.17,25.325,25.5157,149153,0
+WCBR.US,D,20220104,000000,25.41,25.47,23.99,24.46,57034,0
+WCBR.US,D,20220105,000000,24.37,24.37,23.2907,23.3713,21542,0
+WCBR.US,D,20220106,000000,23.12,23.84,23.12,23.4171,21780,0
+WCBR.US,D,20220107,000000,23.15,23.5,23.14,23.3411,8054,0
+WCBR.US,D,20220110,000000,23.04,23.49,22.4201,23.49,45041,0
+WCBR.US,D,20220111,000000,23.43,24.24,23.43,24.1416,11987,0
+WCBR.US,D,20220112,000000,24.64,24.64,23.89,23.98,22551,0
+WCBR.US,D,20220113,000000,23.95,23.95,22.6,22.65,11164,0
+WCBR.US,D,20220114,000000,22.33,22.75,22.32,22.72,15335,0
+WCBR.US,D,20220118,000000,22.12,22.84,22.1,22.15,16312,0
+WCBR.US,D,20220119,000000,22.49,22.6499,22.11,22.159,5927,0
+WCBR.US,D,20220120,000000,22.7,23.05,22.28,22.28,19504,0
+WCBR.US,D,20220121,000000,22,22.19,21.5,21.54,22237,0
+WCBR.US,D,20220124,000000,20.68,21.99,20.2001,21.9642,41211,0
+WCBR.US,D,20220125,000000,21.67,21.67,20.81,20.81,28380,0
+WCBR.US,D,20220126,000000,21.61,21.705,20.7783,20.84,21836,0
+WCBR.US,D,20220127,000000,20.93,21.3554,20.6,20.6182,8009,0
+WCBR.US,D,20220128,000000,20.41,21.42,20.33,21.3476,5390,0
+WCBR.US,D,20220131,000000,21.35,22.695,21.35,22.695,13809,0
+WCBR.US,D,20220201,000000,22.8,22.98,22.35,22.98,11142,0
+WCBR.US,D,20220202,000000,23.16,23.16,22.375,22.4498,14226,0
+WCBR.US,D,20220203,000000,22.0327,22.3,21.72,21.82,6956,0
+WCBR.US,D,20220204,000000,21.69,22.57,21.69,22.4779,12453,0
+WCBR.US,D,20220207,000000,22.66,23.22,22.5101,22.66,11900,0
+WCBR.US,D,20220208,000000,22.45,22.97,22.44,22.79,3325,0
+WCBR.US,D,20220209,000000,23.51,23.51,23,23.4999,9234,0
+WCBR.US,D,20220210,000000,23.6,24.15,23.24,23.6641,18281,0
+WCBR.US,D,20220211,000000,23.81,23.81,22.64,22.89,13959,0
+WCBR.US,D,20220214,000000,23.15,23.15,22.83,22.93,1942,0
+WCBR.US,D,20220215,000000,23.09,23.56,23.09,23.56,4647,0
+WCBR.US,D,20220216,000000,23.54,23.54,22.9,23.2386,18868,0
+WCBR.US,D,20220217,000000,22.89,22.89,21.84,21.9342,20497,0
+WCBR.US,D,20220218,000000,21.88,21.889,21.31,21.33,13730,0
+WCBR.US,D,20220222,000000,21.14,21.6726,21.14,21.38,8781,0
+WCBR.US,D,20220223,000000,21.83,21.83,20.691,20.76,13448,0
+WCBR.US,D,20220224,000000,20.02,22.629,19.94,22.5313,127293,0
+WCBR.US,D,20220225,000000,22.86,22.86,21.88,22.83,18910,0
+WCBR.US,D,20220228,000000,23.14,23.89,22.9,23.72,97217,0
+WCBR.US,D,20220301,000000,23.99,24.42,23.64,23.84,63215,0
+WCBR.US,D,20220302,000000,24.02,24.23,23.32,24.23,68732,0
+WCBR.US,D,20220303,000000,24.52,24.52,23.133,23.29,48316,0
+WCBR.US,D,20220304,000000,23.27,23.56,22.57,22.7269,35675,0
+WCBR.US,D,20220307,000000,22.869,22.97,21.83,21.8606,15155,0
+WCBR.US,D,20220308,000000,22.07,22.07,21.28,21.62,38290,0
+WCBR.US,D,20220309,000000,22.41,22.57,21.8975,22.4773,14149,0
+WCBR.US,D,20220310,000000,22.17,22.3572,22.0469,22.2902,21435,0
+WCBR.US,D,20220311,000000,22.5,22.5,21.41,21.44,20963,0
+WCBR.US,D,20220314,000000,21.3,21.3,20.23,20.45,32171,0
+WCBR.US,D,20220315,000000,20.46,20.87,20.445,20.87,7035,0
+WCBR.US,D,20220316,000000,21.38,21.785,20.78,21.6825,18578,0
+WCBR.US,D,20220317,000000,21.36,22.58,21.36,22.5085,18207,0
+WCBR.US,D,20220318,000000,22.2,23.44,22.2,23.2844,15535,0
+WCBR.US,D,20220321,000000,23.215,23.52,22.91,23.3138,23915,0
+WCBR.US,D,20220322,000000,23.5,24.5,23.4,24.3783,40958,0
+WCBR.US,D,20220323,000000,24.15,25.01,24.13,24.51,145087,0
+WCBR.US,D,20220324,000000,24.25,24.89,23.96,24.89,19966,0
+WCBR.US,D,20220325,000000,24.71,24.71,23.8842,24.4,111123,0
+WCBR.US,D,20220328,000000,24.4,24.6452,24.24,24.6452,5940,0
+WCBR.US,D,20220329,000000,25,25.5,24.63,25.5,29290,0
+WCBR.US,D,20220330,000000,25.2,25.33,24.7,24.775,27668,0
+WCBR.US,D,20220331,000000,24.99,25.11,24.64,24.77,14444,0
+WCBR.US,D,20220401,000000,25.03,25.145,24.7,24.7537,20790,0
+WCBR.US,D,20220404,000000,25.25,25.6,25.25,25.6,27153,0
+WCBR.US,D,20220405,000000,25.35,25.35,24.521,24.62,13788,0
+WCBR.US,D,20220406,000000,24.13,24.31,23.66,23.93,30837,0
+WCBR.US,D,20220407,000000,23.96,24.2736,23.76,23.9615,6023,0
+WCBR.US,D,20220408,000000,24.22,24.22,23.7,23.72,5729,0
+WCBR.US,D,20220411,000000,23.56,24.63,23.56,24.4384,5733,0
+WCBR.US,D,20220412,000000,24.77,25.35,24.445,24.6,18050,0
+WCBR.US,D,20220413,000000,24.44,25.62,24.44,25.4848,13247,0
+WCBR.US,D,20220414,000000,25.64,25.64,24.7759,24.7759,6887,0
+WCBR.US,D,20220418,000000,24.65,24.65,23.94,24.13,12722,0
+WCBR.US,D,20220419,000000,23.99,25.0325,23.99,24.93,7628,0
+WCBR.US,D,20220420,000000,25.05,25.05,24.26,24.4,68372,0
+WCBR.US,D,20220421,000000,24.6,25,23.351,23.4101,10414,0
+WCBR.US,D,20220422,000000,23.45,23.55,22.78,22.85,11346,0
+WCBR.US,D,20220425,000000,22.59,23.7,22.59,23.68,8091,0
+WCBR.US,D,20220426,000000,23.45,23.45,22.75,22.7748,8777,0
+WCBR.US,D,20220427,000000,22.95,23.24,22.6,22.6209,6567,0
+WCBR.US,D,20220428,000000,22.81,23.35,22.48,23.21,6795,0
+WCBR.US,D,20220429,000000,23.01,23.52,22.21,22.24,16597,0
+WCBR.US,D,20220502,000000,22.1,22.75,22.1,22.695,13856,0
+WCBR.US,D,20220503,000000,22.56,22.63,22.12,22.2638,4274,0
+WCBR.US,D,20220504,000000,22.09,22.4973,21.2,22.41,43952,0
+WCBR.US,D,20220505,000000,22.12,22.19,20.65,20.881,16150,0
+WCBR.US,D,20220506,000000,20.47,20.56,19.5501,19.6749,29573,0
+WCBR.US,D,20220509,000000,19.19,19.19,17.87,17.87,20556,0
+WCBR.US,D,20220510,000000,18.26,18.54,17.43,17.85,97861,0
+WCBR.US,D,20220511,000000,17.78,18.16,17.2751,17.2751,11255,0
+WCBR.US,D,20220512,000000,16.97,17.98,16.81,17.7699,107324,0
+WCBR.US,D,20220513,000000,17.87,19.12,17.87,18.9,13161,0
+WCBR.US,D,20220516,000000,18.77,18.9113,18.16,18.18,14462,0
+WCBR.US,D,20220517,000000,18.72,18.72,17.818,18.24,311113,0
+WCBR.US,D,20220518,000000,18,18.035,17.351,17.44,31264,0
+WCBR.US,D,20220519,000000,17.17,18.32,17.17,18.0806,36090,0
+WCBR.US,D,20220520,000000,18.6,18.81,17.8711,18.35,12985,0
+WCBR.US,D,20220523,000000,18.49,18.5899,18.278,18.57,21192,0
+WCBR.US,D,20220524,000000,18.24,18.24,17.725,17.8371,8497,0
+WCBR.US,D,20220525,000000,17.82,18.43,17.7807,18.2,29461,0
+WCBR.US,D,20220526,000000,18.27,18.95,18.27,18.7603,11588,0
+WCBR.US,D,20220527,000000,18.87,19.531,18.87,19.53,15947,0
+WCBR.US,D,20220531,000000,19.51,19.52,18.91,19.05,17983,0
+WCBR.US,D,20220601,000000,19.2,19.405,18.86,18.98,20335,0
+WCBR.US,D,20220602,000000,18.99,19.998,18.93,19.87,8702,0
+WCBR.US,D,20220603,000000,19.48,19.48,19.21,19.32,7980,0
+WCBR.US,D,20220606,000000,19.63,19.63,19.08,19.2373,7585,0
+WCBR.US,D,20220607,000000,18.975,19.6952,18.975,19.6952,4914,0
+WCBR.US,D,20220608,000000,19.77,19.78,19.5601,19.5768,3462,0
+WCBR.US,D,20220609,000000,19.36,19.63,19.1,19.105,8278,0
+WCBR.US,D,20220610,000000,18.81,18.81,18.18,18.29,29375,0
+WCBR.US,D,20220613,000000,17.56,17.71,17.05,17.094,30453,0
+WCBR.US,D,20220614,000000,17.21,17.2799,16.94,16.9611,12486,0
+WCBR.US,D,20220615,000000,17.18,17.7,17.13,17.4993,8318,0
+WCBR.US,D,20220616,000000,16.96,17.0057,16.58,16.7294,11025,0
+WCBR.US,D,20220617,000000,16.94,17.44,16.94,17.3396,9692,0
+WCBR.US,D,20220621,000000,17.55,18.055,17.55,17.81,6683,0
+WCBR.US,D,20220622,000000,17.52,18.13,17.52,17.8534,17703,0
+WCBR.US,D,20220623,000000,17.84,18.5723,17.84,18.5723,3030,0
+WCBR.US,D,20220624,000000,18.78,19.32,18.78,19.3194,7388,0
+WCBR.US,D,20220627,000000,19.32,19.32,18.93,18.94,6733,0
+WCBR.US,D,20220628,000000,18.87,18.88,18.22,18.2904,8270,0
+WCBR.US,D,20220629,000000,18.19,18.3277,18.0551,18.3075,33499,0
+WCBR.US,D,20220630,000000,18.01,18.03,17.47,17.78,36253,0
+WCBR.US,D,20220701,000000,17.81,18.28,17.74,18.2501,3270,0
+WCBR.US,D,20220705,000000,18.03,19.06,17.87,19.04,10463,0
+WCBR.US,D,20220706,000000,19.12,19.23,19.03,19.12,9655,0
+WCBR.US,D,20220707,000000,19.04,19.7,19.04,19.65,9190,0
+WCBR.US,D,20220708,000000,19.32,19.7532,19.32,19.55,9994,0
+WCBR.US,D,20220711,000000,19.35,19.35,18.94,19.0463,6078,0
+WCBR.US,D,20220712,000000,19.37,19.37,18.14,18.27,8276,0
+WCBR.US,D,20220713,000000,17.9,18.3324,17.835,18.12,7866,0
+WCBR.US,D,20220714,000000,17.83,17.832,17.731,17.81,4605,0
+WCBR.US,D,20220715,000000,18.06,18.21,17.9513,18.1852,10726,0
+WCBR.US,D,20220718,000000,18.5,18.6934,18.26,18.26,3961,0
+WCBR.US,D,20220719,000000,18.53,18.5569,18.161,18.5569,2705,0
+WCBR.US,D,20220720,000000,18.92,19.26,18.9,19.185,15926,0
+WCBR.US,D,20220721,000000,19.31,19.5564,19.05,19.5564,2806,0
+WCBR.US,D,20220722,000000,19.495,19.6,18.951,19.05,3208,0
+WCBR.US,D,20220725,000000,19.04,19.04,18.6401,18.7709,7276,0
+WCBR.US,D,20220726,000000,18.67,18.67,17.76,17.9,5604,0
+WCBR.US,D,20220727,000000,18.12,18.2804,17.8949,18.2484,4762,0
+WCBR.US,D,20220728,000000,18.21,18.51,18.03,18.4559,5324,0
+WCBR.US,D,20220729,000000,18.77,18.77,18.33,18.66,16393,0
+WCBR.US,D,20220801,000000,18.51,18.9001,18.31,18.6835,18710,0
+WCBR.US,D,20220802,000000,18.96,19.19,18.896,19.0328,13523,0
+WCBR.US,D,20220803,000000,19.67,20.44,19.59,20.4215,25664,0
+WCBR.US,D,20220804,000000,20.11,20.11,19.625,19.88,8947,0
+WCBR.US,D,20220805,000000,19.8,20.105,19.68,20.105,12080,0
+WCBR.US,D,20220808,000000,20.5691,20.5691,20.2374,20.2374,2711,0
+WCBR.US,D,20220809,000000,20.16,20.21,19.835,19.9912,3259,0
+WCBR.US,D,20220810,000000,20.59,20.89,20.59,20.8847,6901,0
+WCBR.US,D,20220811,000000,21.17,21.2298,20.49,20.5603,15455,0
+WCBR.US,D,20220812,000000,20.6,20.805,20.52,20.805,12976,0
+WCBR.US,D,20220815,000000,20.68,21.0793,20.64,21.0534,7183,0
+WCBR.US,D,20220816,000000,21,21.11,20.64,21.085,18483,0
+WCBR.US,D,20220817,000000,20.83,20.83,20.49,20.6414,4694,0
+WCBR.US,D,20220818,000000,20.57,20.71,20.5215,20.6333,5475,0
+WCBR.US,D,20220819,000000,20.46,20.46,19.95,20.0649,6121,0
+WCBR.US,D,20220822,000000,19.51,19.704,19.5,19.6281,10049,0
+WCBR.US,D,20220823,000000,19.94,20.21,19.89,20.01,5423,0
+WCBR.US,D,20220824,000000,20.06,20.2945,20.045,20.1521,11040,0
+WCBR.US,D,20220825,000000,20.21,20.42,20.2,20.3891,4931,0
+WCBR.US,D,20220826,000000,20.4,20.44,19.87,19.8922,5525,0
+WCBR.US,D,20220829,000000,19.62,19.76,19.62,19.6826,1916,0
+WCBR.US,D,20220830,000000,19.99,20,19.4501,19.6369,11009,0
+WCBR.US,D,20220831,000000,19.9501,20.0073,19.3339,19.72,14751,0
+WCBR.US,D,20220901,000000,19.06,19.2,18.0673,18.35,26784,0
+WCBR.US,D,20220902,000000,18.68,18.69,18.24,18.2729,16431,0
+WCBR.US,D,20220906,000000,18.3,18.3,18.1495,18.1495,4460,0
+WCBR.US,D,20220907,000000,18.21,18.528,18.21,18.528,7163,0
+WCBR.US,D,20220908,000000,18.03,18.4398,18,18.38,17364,0
+WCBR.US,D,20220909,000000,18.66,19.33,18.636,19.32,5486,0
+WCBR.US,D,20220912,000000,19.5201,19.7019,19.4,19.7019,13569,0
+WCBR.US,D,20220913,000000,18.94,18.949,18.7,18.7887,6187,0
+WCBR.US,D,20220914,000000,18.8969,18.902,18.59,18.902,565,0
+WCBR.US,D,20220915,000000,18.91,19.17,18.62,19.17,2607,0
+WCBR.US,D,20220916,000000,18.18,18.34,17.8499,18.16,8563,0
+WCBR.US,D,20220919,000000,18,18.2584,17.87,18.2584,1988,0
+WCBR.US,D,20220920,000000,18.04,18.04,17.905,17.9407,2168,0
+WCBR.US,D,20220921,000000,18.07,18.16,17.7418,17.75,1866,0
+WCBR.US,D,20220922,000000,17.61,17.61,16.96,16.96,33582,0
+WCBR.US,D,20220923,000000,16.73,16.81,16.475,16.67,14689,0
+WCBR.US,D,20220926,000000,16.94,17.04,16.61,16.61,5480,0
+WCBR.US,D,20220927,000000,16.89,17.18,16.661,16.84,2261,0
+WCBR.US,D,20220928,000000,16.76,17.34,16.76,17.04,9442,0
+WCBR.US,D,20220929,000000,16.76,16.9495,16.7088,16.91,9714,0
+WCBR.US,D,20220930,000000,17.02,17.4507,16.94,16.9434,20591,0
+WCBR.US,D,20221003,000000,16.9,17.2909,16.77,17,7208,0
+WCBR.US,D,20221004,000000,17.48,18.01,17.48,17.9027,11021,0
+WCBR.US,D,20221005,000000,17.54,17.98,17.4,17.86,15551,0
+WCBR.US,D,20221006,000000,18.13,18.13,17.88,17.91,11128,0
+WCBR.US,D,20221007,000000,17.33,17.41,16.95,17.01,16426,0
+WCBR.US,D,20221010,000000,16.96,16.96,16.08,16.16,11517,0
+WCBR.US,D,20221011,000000,16.14,16.27,15.87,16.14,9684,0
+WCBR.US,D,20221012,000000,16.05,16.05,15.62,15.9439,10571,0
+WCBR.US,D,20221013,000000,15.42,16.07,15.22,16.03,12600,0
+WCBR.US,D,20221014,000000,16.2,16.2,15.4928,15.4928,10803,0
+WCBR.US,D,20221017,000000,15.91,16.53,15.91,16.4485,44122,0
+WCBR.US,D,20221018,000000,17.13,17.13,16.58,16.8038,23725,0
+WCBR.US,D,20221019,000000,16.63,16.66,16.36,16.39,10110,0
+WCBR.US,D,20221020,000000,16.41,17.0999,16.41,16.69,3570,0
+WCBR.US,D,20221021,000000,16.42,16.78,16.19,16.78,10430,0
+WCBR.US,D,20221024,000000,16.96,16.96,16.5,16.77,10610,0
+WCBR.US,D,20221025,000000,16.77,17.55,16.77,17.55,8030,0
+WCBR.US,D,20221026,000000,17.1,17.8961,17.03,17.3046,51255,0
+WCBR.US,D,20221027,000000,17.24,17.7,17.24,17.44,6942,0
+WCBR.US,D,20221028,000000,17.25,17.4928,17.02,17.4928,8282,0
+WCBR.US,D,20221031,000000,17.26,17.55,17.26,17.41,20166,0
+WCBR.US,D,20221101,000000,17.75,17.75,16.93,16.93,17319,0
+WCBR.US,D,20221102,000000,16.87,16.87,16.0239,16.03,4814,0
+WCBR.US,D,20221103,000000,15.83,15.83,15.25,15.3798,12521,0
+WCBR.US,D,20221104,000000,15.6,15.6,14.4319,14.69,35817,0
+WCBR.US,D,20221107,000000,15.09,15.09,14.4501,14.6,15889,0
+WCBR.US,D,20221108,000000,14.73,15.35,14.59,15.11,22133,0
+WCBR.US,D,20221109,000000,14.97,14.97,14.56,14.5886,17730,0
+WCBR.US,D,20221110,000000,15.5299,16.24,15.28,16.1819,21161,0
+WCBR.US,D,20221111,000000,16.15,17.035,16.141,16.94,10351,0
+WCBR.US,D,20221114,000000,16.6,16.8,16.43,16.51,22232,0
+WCBR.US,D,20221115,000000,17.1,17.37,17.1,17.1454,14846,0
+WCBR.US,D,20221116,000000,16.75,16.75,16.48,16.48,5822,0
+WCBR.US,D,20221117,000000,16.23,16.23,15.88,15.9634,8949,0
+WCBR.US,D,20221118,000000,16.25,16.25,15.8056,15.9099,7186,0
+WCBR.US,D,20221121,000000,15.75,15.8,15.61,15.71,13187,0
+WCBR.US,D,20221122,000000,15.68,15.6801,15.39,15.62,9522,0
+WCBR.US,D,20221123,000000,15.57,16.17,15.55,16.1275,10175,0
+WCBR.US,D,20221125,000000,15.9799,16.12,15.9799,16.066,4740,0
+WCBR.US,D,20221128,000000,15.97,16.0764,15.75,15.75,4186,0
+WCBR.US,D,20221129,000000,15.74,15.92,15.7,15.7,14196,0
+WCBR.US,D,20221130,000000,15.57,16.02,15.23,15.99,43334,0
+WCBR.US,D,20221201,000000,16.35,16.83,16.35,16.71,50223,0
+WCBR.US,D,20221202,000000,16.38,16.46,16.17,16.3674,9660,0
+WCBR.US,D,20221205,000000,16.3,16.3,15.58,15.73,8529,0
+WCBR.US,D,20221206,000000,15.66,15.66,15.32,15.44,13683,0
+WCBR.US,D,20221207,000000,15.31,15.57,15,15,10515,0
+WCBR.US,D,20221208,000000,15.02,16,15.02,15.98,20158,0
+WCBR.US,D,20221209,000000,15.7,16.13,15.7,15.82,7407,0
+WCBR.US,D,20221212,000000,15.81,16.4392,15.81,16.4392,8271,0
+WCBR.US,D,20221213,000000,17.06,17.28,16.45,16.6462,70750,0
+WCBR.US,D,20221214,000000,16.69,16.89,16.4919,16.595,40717,0
+WCBR.US,D,20221215,000000,16.32,16.32,15.84,15.85,6235,0
+WCBR.US,D,20221216,000000,15.79,15.91,15.6,15.7888,7988,0
+WCBR.US,D,20221219,000000,15.76,15.76,15.295,15.295,13322,0
+WCBR.US,D,20221220,000000,15.29,15.4499,15.18,15.415,9084,0
+WCBR.US,D,20221221,000000,15.25,15.515,15.0017,15.35,19371,0
+WCBR.US,D,20221222,000000,15.08,15.1008,14.85,15.1008,9952,0
+WCBR.US,D,20221223,000000,14.87,14.9999,14.85,14.985,5121,0
+WCBR.US,D,20221227,000000,14.86,14.92,14.6,14.6,30597,0
+WCBR.US,D,20221228,000000,14.72,14.72,14.54,14.5887,12531,0
+WCBR.US,D,20221229,000000,14.75,15.26,14.75,15.2352,14452,0
+WCBR.US,D,20221230,000000,15.08,15.2254,15.03,15.2254,18810,0
+WCBR.US,D,20230103,000000,15.32,15.57,14.9999,15.085,6843,0
+WCBR.US,D,20230104,000000,15.22,15.3101,15.02,15.1958,5605,0
+WCBR.US,D,20230105,000000,14.8,14.8,14.4,14.4494,11104,0
+WCBR.US,D,20230106,000000,14.4,14.6,14.16,14.5953,8352,0
+WCBR.US,D,20230109,000000,14.8,15.24,14.76,14.9239,14861,0
+WCBR.US,D,20230110,000000,15,15.02,14.8,15.01,9917,0
+WCBR.US,D,20230111,000000,14.96,15.1108,14.88,15.1108,10390,0
+WCBR.US,D,20230112,000000,14.9,15.1,14.685,15.05,7546,0
+WCBR.US,D,20230113,000000,14.94,15.32,14.94,15.32,5992,0
+WCBR.US,D,20230117,000000,15.24,15.635,15,15.52,13199,0
+WCBR.US,D,20230118,000000,15.61,15.995,15.2868,15.2868,14813,0
+WCBR.US,D,20230119,000000,15.16,15.22,15,15.1092,5964,0
+WCBR.US,D,20230120,000000,15.25,15.68,15.25,15.6576,8176,0
+WCBR.US,D,20230123,000000,15.62,16.13,15.56,16.13,9840,0
+WCBR.US,D,20230124,000000,15.94,16.34,15.94,15.94,5969,0
+WCBR.US,D,20230125,000000,15.87,16.1023,15.52,16.05,6818,0
+WCBR.US,D,20230126,000000,16.25,16.62,16.1303,16.62,13957,0
+WCBR.US,D,20230127,000000,16.47,16.97,16.47,16.79,8057,0
+WCBR.US,D,20230130,000000,16.63,16.63,16.27,16.3524,10430,0
+WCBR.US,D,20230131,000000,16.3718,16.68,16.3718,16.67,6507,0
+WCBR.US,D,20230201,000000,16.77,17.55,16.7,17.55,9025,0
+WCBR.US,D,20230202,000000,17.86,18.4123,17.86,18.37,18506,0
+WCBR.US,D,20230203,000000,17.7,18.115,17.6,17.61,34750,0
+WCBR.US,D,20230206,000000,17.25,17.62,17.19,17.2228,11905,0
+WCBR.US,D,20230207,000000,17.18,17.7249,17.04,17.7249,6703,0
+WCBR.US,D,20230208,000000,17.82,18.064,17.75,17.75,8178,0
+WCBR.US,D,20230209,000000,18.16,18.1839,17.65,17.68,14495,0
+WCBR.US,D,20230210,000000,17.5,17.5,17.15,17.37,61946,0
+WCBR.US,D,20230213,000000,17.37,18.0269,17.37,17.87,8255,0
+WCBR.US,D,20230214,000000,17.77,18.3324,17.77,18.24,10864,0
+WCBR.US,D,20230215,000000,18.25,18.6599,18.22,18.5886,12179,0
+WCBR.US,D,20230216,000000,18.24,18.5,18.18,18.18,13806,0
+WCBR.US,D,20230217,000000,18.07,18.07,17.78,17.94,6518,0
+WCBR.US,D,20230221,000000,17.8039,17.818,17.48,17.54,10645,0
+WCBR.US,D,20230222,000000,17.7,17.999,17.7,17.87,12157,0
+WCBR.US,D,20230223,000000,18.02,18.02,17.535,17.8781,12152,0
+WCBR.US,D,20230224,000000,17.46,17.62,17.35,17.4509,9997,0
+WCBR.US,D,20230227,000000,17.55,17.69,17.5,17.5,9332,0
+WCBR.US,D,20230228,000000,17.56,17.6403,17.53,17.53,2007,0
+WCBR.US,D,20230301,000000,17.6,17.625,17.41,17.41,4121,0
+WCBR.US,D,20230302,000000,17.412,17.7,17.412,17.7,2046,0
+WCBR.US,D,20230303,000000,17.84,18.255,17.84,18.22,10936,0
+WCBR.US,D,20230306,000000,18.36,18.4401,18.15,18.15,6330,0
+WCBR.US,D,20230307,000000,18.29,18.2926,18.01,18.01,5912,0
+WCBR.US,D,20230308,000000,18.1,18.1639,17.9,18.0102,8266,0
+WCBR.US,D,20230309,000000,18.03,18.05,17.3292,17.3292,9103,0
+WCBR.US,D,20230310,000000,17.3,17.3,16.71,16.7713,10934,0
+WCBR.US,D,20230313,000000,16.6,17.05,16.6,16.8468,6694,0
+WCBR.US,D,20230314,000000,17.15,17.1774,17.02,17.1774,8540,0
+WCBR.US,D,20230315,000000,16.85,17.237,16.85,17.237,8953,0
+WCBR.US,D,20230316,000000,17.24,17.65,17.14,17.58,6979,0
+WCBR.US,D,20230317,000000,17.55,17.59,17.3683,17.3683,4986,0
+WCBR.US,D,20230320,000000,17.1813,17.425,17.1813,17.4053,7877,0
+WCBR.US,D,20230321,000000,17.6,17.88,17.6,17.8152,6454,0
+WCBR.US,D,20230322,000000,17.67,17.72,17.32,17.3324,2392,0
+WCBR.US,D,20230323,000000,17.6038,17.79,17.5,17.6856,5530,0
+WCBR.US,D,20230324,000000,17.62,17.6299,17.37,17.4607,6889,0
+WCBR.US,D,20230327,000000,17.69,17.69,17.5,17.6012,4994,0
+WCBR.US,D,20230328,000000,17.53,17.6226,17.43,17.48,6975,0
+WCBR.US,D,20230329,000000,17.6,17.625,17.5487,17.6111,3026,0
+WCBR.US,D,20230330,000000,17.8635,17.8635,17.7551,17.7551,770,0
+WCBR.US,D,20230331,000000,17.8335,18.4178,17.8335,18.4,13597,0
+WCBR.US,D,20230403,000000,18.13,18.22,18.01,18.0937,3234,0
+WCBR.US,D,20230404,000000,18.1036,18.1695,18.1036,18.11,5822,0
+WCBR.US,D,20230405,000000,17.87,17.99,17.37,17.536,6654,0
+WCBR.US,D,20230406,000000,17.49,17.69,17.34,17.69,3854,0
+WCBR.US,D,20230410,000000,17.33,17.645,17.33,17.637,3316,0
+WCBR.US,D,20230411,000000,17.67,17.86,17.6199,17.7234,2082,0
+WCBR.US,D,20230412,000000,18,18,17.82,17.8272,6786,0
+WCBR.US,D,20230413,000000,18.2,18.2305,18.1453,18.1453,3288,0
+WCBR.US,D,20230414,000000,18.06,18.15,17.8523,18.05,4717,0
+WCBR.US,D,20230417,000000,17.86,18.2327,17.86,18.2327,2798,0
+WCBR.US,D,20230418,000000,18.48,18.5,18.2501,18.314,5318,0
+WCBR.US,D,20230419,000000,18.21,18.21,18.1007,18.1228,1019,0
+WCBR.US,D,20230420,000000,17.96,18.035,17.9001,17.99,3580,0
+WCBR.US,D,20230421,000000,18.2112,18.2112,18.1462,18.1502,2080,0
+WCBR.US,D,20230424,000000,18.07,18.07,17.7101,17.8297,8284,0
+WCBR.US,D,20230425,000000,17.52,17.52,16.8873,16.8873,21252,0
+WCBR.US,D,20230426,000000,17.3,17.4197,17.08,17.15,11019,0
+WCBR.US,D,20230427,000000,17.242,17.345,17.12,17.2881,12093,0
+WCBR.US,D,20230428,000000,16.86,16.9287,16.69,16.83,7520,0
+WCBR.US,D,20230501,000000,16.67,16.69,16.57,16.68,8099,0
+WCBR.US,D,20230502,000000,16.48,16.8497,16.35,16.38,17146,0
+WCBR.US,D,20230503,000000,16.47,16.47,16.2856,16.311,9261,0
+WCBR.US,D,20230504,000000,16.47,16.5499,16.47,16.4763,3768,0
+WCBR.US,D,20230505,000000,16.73,17.0096,16.73,16.9314,6626,0
+WCBR.US,D,20230508,000000,17.1,17.4301,17.1,17.4301,8807,0
+WCBR.US,D,20230509,000000,17.42,17.535,17.39,17.39,1275,0
+WCBR.US,D,20230510,000000,17.855,17.9789,17.84,17.92,3551,0
+WCBR.US,D,20230511,000000,17.83,17.915,17.74,17.894,2616,0
+WCBR.US,D,20230512,000000,17.85,17.85,17.58,17.72,1916,0
+WCBR.US,D,20230515,000000,17.821,18.075,17.82,18.075,5759,0
+WCBR.US,D,20230516,000000,17.9,17.98,17.9,17.915,3460,0
+WCBR.US,D,20230517,000000,17.96,18.2601,17.96,18.245,5235,0
+WCBR.US,D,20230518,000000,18.25,18.5902,18.25,18.5902,5546,0
+WCBR.US,D,20230519,000000,18.68,18.68,18.5,18.56,10975,0
+WCBR.US,D,20230522,000000,18.34,18.88,18.34,18.75,7267,0
+WCBR.US,D,20230523,000000,18.86,18.9,18.58,18.58,3825,0
+WCBR.US,D,20230524,000000,18.69,18.96,18.65,18.88,5827,0
+WCBR.US,D,20230525,000000,19.19,19.19,18.89,18.96,8729,0
+WCBR.US,D,20230526,000000,18.75,19.6481,18.75,19.35,21364,0
+WCBR.US,D,20230530,000000,19.83,19.91,19.4964,19.61,17092,0
+WCBR.US,D,20230531,000000,19.66,19.96,19.55,19.9,25984,0
+WCBR.US,D,20230601,000000,19.53,19.889,19.09,19.72,52904,0
+WCBR.US,D,20230602,000000,19.57,19.7,19.35,19.4493,104968,0
+WCBR.US,D,20230605,000000,19.39,19.4856,19.25,19.43,6589,0
+WCBR.US,D,20230606,000000,19.4566,19.7493,19.4566,19.6723,6473,0
+WCBR.US,D,20230607,000000,19.69,19.725,19.03,19.07,8585,0
+WCBR.US,D,20230608,000000,18.99,19.1448,18.965,19.05,10905,0
+WCBR.US,D,20230609,000000,19.15,19.29,18.9238,19.0096,6039,0
+WCBR.US,D,20230612,000000,19.19,19.34,19.13,19.3279,4501,0
+WCBR.US,D,20230613,000000,19.62,19.78,19.47,19.78,11607,0
+WCBR.US,D,20230614,000000,19.69,19.8372,19.6,19.7362,10462,0
+WCBR.US,D,20230615,000000,19.68,20.128,19.58,20.0787,15530,0
+WCBR.US,D,20230616,000000,20.39,20.39,19.77,19.86,10202,0
+WCBR.US,D,20230620,000000,19.82,19.82,19.2501,19.49,21437,0
+WCBR.US,D,20230621,000000,19.33,19.33,18.8001,19.02,16283,0
+WCBR.US,D,20230622,000000,18.83,19.2209,18.83,19.2,6151,0
+WCBR.US,D,20230623,000000,18.79,18.9386,18.77,18.85,5549,0
+WCBR.US,D,20230626,000000,18.9,18.96,18.72,18.74,3858,0
+WCBR.US,D,20230627,000000,18.68,19.13,18.68,19.06,11391,0
+WCBR.US,D,20230628,000000,18.93,19.36,18.93,19.24,5589,0
+WCBR.US,D,20230629,000000,19.2,19.22,19.0912,19.22,2330,0
+WCBR.US,D,20230630,000000,19.35,19.6,19.29,19.37,10779,0
+WCBR.US,D,20230703,000000,19.2538,19.4,19.2538,19.3371,3640,0
+WCBR.US,D,20230705,000000,19.11,19.32,19.11,19.2956,6495,0
+WCBR.US,D,20230706,000000,18.92,19.04,18.65,18.88,25154,0
+WCBR.US,D,20230707,000000,19.07,19.08,18.905,18.95,11898,0
+WCBR.US,D,20230710,000000,18.901,19.48,18.901,19.48,5048,0
+WCBR.US,D,20230711,000000,19.48,19.6796,19.4,19.66,12006,0
+WCBR.US,D,20230712,000000,19.58,19.61,19.2535,19.4,7136,0
+WCBR.US,D,20230713,000000,19.6,19.92,19.6,19.92,6372,0
+WCBR.US,D,20230714,000000,20.05,20.05,19.58,19.72,13183,0
+WCBR.US,D,20230717,000000,19.61,20.15,19.61,20.06,5503,0
+WCBR.US,D,20230718,000000,20.26,20.39,20.0415,20.39,8853,0
+WCBR.US,D,20230719,000000,20.59,20.781,20.31,20.5,30119,0
+WCBR.US,D,20230720,000000,20.4,20.4,19.7,19.77,7780,0
+WCBR.US,D,20230721,000000,20.02,20.02,19.72,19.82,8468,0
+WCBR.US,D,20230724,000000,19.77,19.82,19.6,19.82,7624,0
+WCBR.US,D,20230725,000000,20.05,20.1782,20,20.035,6502,0
+WCBR.US,D,20230726,000000,19.97,20.2,19.97,20.19,6234,0
+WCBR.US,D,20230727,000000,20.62,20.62,19.92,20,10573,0
+WCBR.US,D,20230728,000000,20.17,20.41,20.17,20.2802,6870,0
+WCBR.US,D,20230731,000000,20.46,20.77,20.38,20.77,9773,0
+WCBR.US,D,20230801,000000,20.77,20.89,20.5,20.87,14870,0
+WCBR.US,D,20230802,000000,20.79,20.79,19.5901,19.79,14130,0
+WCBR.US,D,20230803,000000,19.9,20.11,19.791,20.0944,9938,0
+WCBR.US,D,20230804,000000,19.96,20,19.64,19.78,10127,0
+WCBR.US,D,20230807,000000,19.77,19.84,19.4412,19.74,7268,0
+WCBR.US,D,20230808,000000,19.01,19.145,18.78,19.145,14207,0
+WCBR.US,D,20230809,000000,19.36,19.375,19.11,19.28,5375,0
+WCBR.US,D,20230810,000000,19.4,19.6,19.3999,19.406,2568,0
+WCBR.US,D,20230811,000000,19.4357,19.5496,19.4,19.54,5196,0
+WCBR.US,D,20230814,000000,19.64,19.64,19.54,19.64,2619,0
+WCBR.US,D,20230815,000000,19.43,19.509,19.3503,19.3503,2606,0
+WCBR.US,D,20230816,000000,19.251,19.251,19.2,19.2,2206,0
+WCBR.US,D,20230817,000000,19.23,19.23,18.7332,18.8,1871,0
+WCBR.US,D,20230818,000000,18.44,18.94,18.43,18.94,4202,0
+WCBR.US,D,20230821,000000,19.01,19.45,19.01,19.4018,6681,0
+WCBR.US,D,20230822,000000,19.295,19.4236,19.2501,19.42,3923,0
+WCBR.US,D,20230823,000000,19.625,19.86,19.625,19.86,3554,0
+WCBR.US,D,20230824,000000,20,20,19.32,19.32,7738,0
+WCBR.US,D,20230825,000000,19.32,19.8243,19.32,19.8169,2468,0
+WCBR.US,D,20230828,000000,19.94,19.9449,19.75,19.7734,1697,0
+WCBR.US,D,20230829,000000,19.8,20.14,19.65,20.0467,9032,0
+WCBR.US,D,20230830,000000,19.93,20.2651,19.9,20.2651,7084,0
+WCBR.US,D,20230831,000000,20.45,20.87,20.34,20.72,24228,0
+WCBR.US,D,20230901,000000,21.03,21.25,21.03,21.0828,10783,0
+WCBR.US,D,20230905,000000,20.88,21.1699,20.88,21.1431,5806,0
+WCBR.US,D,20230906,000000,21.11,21.19,20.9762,21.125,3356,0
+WCBR.US,D,20230907,000000,20.8,21.1,20.8,21.0538,6457,0
+WCBR.US,D,20230908,000000,21.19,21.25,21.08,21.0841,4526,0
+WCBR.US,D,20230911,000000,21.2,21.579,21.14,21.52,24030,0
+WCBR.US,D,20230912,000000,21.52,21.52,21.1821,21.1821,8723,0
+WCBR.US,D,20230913,000000,21.15,21.15,21.03,21.0556,6624,0
+WCBR.US,D,20230914,000000,21.04,21.1999,20.93,21.1024,8678,0
+WCBR.US,D,20230915,000000,21.12,21.12,20.571,20.6522,13889,0
+WCBR.US,D,20230918,000000,20.73,20.73,20.5,20.58,22820,0
+WCBR.US,D,20230919,000000,20.69,20.69,20.284,20.45,3286,0
+WCBR.US,D,20230920,000000,20.74,20.78,20.5,20.5,15549,0
+WCBR.US,D,20230921,000000,20.46,20.51,20.1099,20.17,15101,0
+WCBR.US,D,20230922,000000,20.36,20.36,20.22,20.2407,10481,0
+WCBR.US,D,20230925,000000,20.41,20.41,20.075,20.18,11142,0
+WCBR.US,D,20230926,000000,19.95,20.1634,19.81,19.9,13469,0
+WCBR.US,D,20230927,000000,19.85,20.18,19.85,20.155,6113,0
+WCBR.US,D,20230928,000000,20.39,20.4,19.99,20.3363,7851,0
+WCBR.US,D,20230929,000000,20.65,20.71,20.43,20.43,12058,0
+WCBR.US,D,20231002,000000,20.46,20.74,20.43,20.55,8014,0
+WCBR.US,D,20231003,000000,20.28,20.3208,19.8406,19.9107,9157,0
+WCBR.US,D,20231004,000000,19.81,19.986,19.8,19.88,13349,0
+WCBR.US,D,20231005,000000,19.84,19.8699,19.57,19.81,7017,0
+WCBR.US,D,20231006,000000,19.95,20.5892,19.94,20.57,11998,0
+WCBR.US,D,20231009,000000,20.78,20.78,20.2202,20.7,7527,0
+WCBR.US,D,20231010,000000,20.81,20.96,20.6001,20.72,8259,0
+WCBR.US,D,20231011,000000,20.77,20.9999,20.7,20.77,5309,0
+WCBR.US,D,20231012,000000,20.84,20.84,20.44,20.45,10303,0
+WCBR.US,D,20231013,000000,20.52,20.52,20.14,20.3,7309,0
+WCBR.US,D,20231016,000000,20.64,20.7699,20.46,20.76,12118,0
+WCBR.US,D,20231017,000000,20.52,20.991,20.52,20.88,9249,0
+WCBR.US,D,20231018,000000,20.98,20.98,20.64,20.64,10412,0
+WCBR.US,D,20231019,000000,20.71,20.82,20.46,20.4784,5481,0
+WCBR.US,D,20231020,000000,20.39,20.39,19.78,19.8555,3581,0
+WCBR.US,D,20231023,000000,19.44,19.92,19.44,19.6811,3130,0
+WCBR.US,D,20231024,000000,20.0901,20.16,19.9101,20.11,1919,0
+WCBR.US,D,20231025,000000,19.77,19.8399,19.335,19.37,17812,0
+WCBR.US,D,20231026,000000,19.23,19.41,19.0876,19.15,8459,0
+WCBR.US,D,20231027,000000,19.18,19.3,19.13,19.1481,6958,0
+WCBR.US,D,20231030,000000,19.23,19.23,19.0515,19.1388,3037,0
+WCBR.US,D,20231031,000000,19.18,19.56,19.18,19.49,2007,0
+WCBR.US,D,20231101,000000,19.46,19.48,19.21,19.4288,10652,0
+WCBR.US,D,20231102,000000,19.86,19.86,19.43,19.51,9656,0
+WCBR.US,D,20231103,000000,19.51,20.17,19.42,20.12,9222,0
+WCBR.US,D,20231106,000000,20,20,19.63,19.82,3859,0
+WCBR.US,D,20231107,000000,20.1,20.64,20.1,20.5,6952,0
+WCBR.US,D,20231108,000000,20.57,20.58,20.325,20.45,6394,0
+WCBR.US,D,20231109,000000,20.57,20.71,20.37,20.37,13099,0
+WCBR.US,D,20231110,000000,20.41,20.77,20.34,20.76,29905,0
+WCBR.US,D,20231113,000000,20.88,20.88,20.74,20.815,4043,0
+WCBR.US,D,20231114,000000,21,21.62,20.93,21.61,14263,0
+WCBR.US,D,20231115,000000,21.71,21.8093,21.48,21.48,9104,0
+WCBR.US,D,20231116,000000,21.24,21.41,21.1501,21.2903,5679,0
+WCBR.US,D,20231117,000000,21.32,21.65,21.32,21.64,10152,0
+WCBR.US,D,20231120,000000,21.73,21.9699,21.64,21.94,10123,0
+WCBR.US,D,20231121,000000,21.84,21.9299,21.701,21.88,7068,0
+WCBR.US,D,20231122,000000,22.17,22.17,21.914,21.9246,10096,0
+WCBR.US,D,20231124,000000,21.9,22.08,21.9,22.0566,1829,0
+WCBR.US,D,20231127,000000,22.06,22.44,22.01,22.11,13119,0
+WCBR.US,D,20231128,000000,22.08,22.37,22.03,22.24,14676,0
+WCBR.US,D,20231129,000000,22.5,22.99,22.5,22.95,28714,0
+WCBR.US,D,20231130,000000,23.27,23.27,22.55,22.7,27080,0
+WCBR.US,D,20231201,000000,22.95,23.65,22.95,23.625,16292,0
+WCBR.US,D,20231204,000000,23.75,23.79,23.4,23.74,20776,0
+WCBR.US,D,20231205,000000,23.84,23.84,23.6262,23.8308,13164,0
+WCBR.US,D,20231206,000000,24.12,24.351,23.78,23.78,19885,0
+WCBR.US,D,20231207,000000,24.34,24.34,23.6153,23.84,18550,0
+WCBR.US,D,20231208,000000,23.51,24,23.51,23.92,16138,0
+WCBR.US,D,20231211,000000,24.86,24.86,23.89,24.22,28151,0
+WCBR.US,D,20231212,000000,24.58,24.58,23.96,24.43,19065,0
+WCBR.US,D,20231213,000000,24.57,24.7993,24.26,24.78,15896,0
+WCBR.US,D,20231214,000000,24.98,25.32,24.65,24.89,29975,0
+WCBR.US,D,20231215,000000,25,25.3084,24.9,25.14,29144,0
+WCBR.US,D,20231218,000000,25.23,25.3599,25.09,25.24,83636,0
+WCBR.US,D,20231219,000000,25.41,25.61,25.4,25.56,43706,0
+WCBR.US,D,20231220,000000,25.39,25.636,25.09,25.09,46761,0
+WCBR.US,D,20231221,000000,25.7,25.7,25.15,25.4839,19264,0
+WCBR.US,D,20231222,000000,25.76,25.76,25.43,25.6,25166,0
+WCBR.US,D,20231226,000000,25.83,25.83,25.57,25.75,25251,0
+WCBR.US,D,20231227,000000,25.9,25.9,25.61,25.72,28457,0
+WCBR.US,D,20231228,000000,25.81,25.81,25.61,25.69,44378,0
+WCBR.US,D,20231229,000000,25.75,25.75,25.23,25.37,54477,0
+WCBR.US,D,20240102,000000,25.11,25.11,24.5,24.65,37009,0
+WCBR.US,D,20240103,000000,24.38,24.42,24.0931,24.12,29354,0
+WCBR.US,D,20240104,000000,24.14,24.14,23.915,23.98,21022,0
+WCBR.US,D,20240105,000000,23.96,24.12,23.86,23.91,29648,0
+WCBR.US,D,20240108,000000,24.11,24.6125,23.94,24.6,25135,0
+WCBR.US,D,20240109,000000,24.45,24.99,24.37,24.9,29797,0
+WCBR.US,D,20240110,000000,24.91,25.2823,24.86,25.23,81486,0
+WCBR.US,D,20240111,000000,25.53,25.54,25.08,25.49,61696,0
+WCBR.US,D,20240112,000000,25.68,25.8613,25.54,25.68,33760,0
+WCBR.US,D,20240116,000000,25.65,25.7791,25.3801,25.61,54894,0
+WCBR.US,D,20240117,000000,25.55,25.55,24.8642,25.4,57648,0
+WCBR.US,D,20240118,000000,25.61,25.6835,25.375,25.67,74130,0
+WCBR.US,D,20240119,000000,25.86,25.8657,25.48,25.86,60512,0
+WCBR.US,D,20240122,000000,26.39,26.6694,26.26,26.48,77964,0
+WCBR.US,D,20240123,000000,26.99,26.99,26.32,26.52,26582,0
+WCBR.US,D,20240124,000000,26.89,26.89,26.29,26.32,44346,0
+WCBR.US,D,20240125,000000,26.41,26.54,26,26.22,58907,0
+WCBR.US,D,20240126,000000,26.29,26.29,26.04,26.17,83626,0
+WCBR.US,D,20240129,000000,26.36,26.84,26.36,26.84,380256,0
+WCBR.US,D,20240130,000000,27.01,27.02,26.605,26.77,128597,0
+WCBR.US,D,20240131,000000,26.61,26.62,26.0533,26.07,107308,0
+WCBR.US,D,20240201,000000,26.62,26.72,26.06,26.47,138896,0
+WCBR.US,D,20240202,000000,26.46,26.8796,26.3678,26.81,140725,0
+WCBR.US,D,20240205,000000,26.87,26.99,25.95,26.34,135670,0
+WCBR.US,D,20240206,000000,26.33,26.63,26.085,26.56,111502,0
+WCBR.US,D,20240207,000000,27.02,27.219,26.85,27.14,226060,0
+WCBR.US,D,20240208,000000,27.35,27.6399,26.9,27.63,198614,0
+WCBR.US,D,20240209,000000,28.64,28.97,28.25,28.61,270387,0
+WCBR.US,D,20240212,000000,28.82,29.31,28.1827,28.3,419100,0
+WCBR.US,D,20240213,000000,27.79,27.939,27,27.6,169338,0
+WCBR.US,D,20240214,000000,28.07,28.16,27.7749,28.16,96687,0
+WCBR.US,D,20240215,000000,28.34,28.34,27.6276,27.85,116639,0
+WCBR.US,D,20240216,000000,27.93,27.93,27.175,27.32,118442,0
+WCBR.US,D,20240220,000000,27.27,27.27,26.481,26.9,180865,0
+WCBR.US,D,20240221,000000,25.51,25.51,24.93,25.2,249476,0
+WCBR.US,D,20240222,000000,25.95,26.0618,25.63,25.87,213203,0
+WCBR.US,D,20240223,000000,26.12,26.31,25.98,26.15,117053,0
+WCBR.US,D,20240226,000000,26.3,26.915,26.18,26.65,135903,0
+WCBR.US,D,20240227,000000,26.93,27.0705,26.78,26.91,110260,0
+WCBR.US,D,20240228,000000,26.75,26.86,26.52,26.82,91245,0
+WCBR.US,D,20240229,000000,27.24,27.435,26.975,27.25,78178,0
+WCBR.US,D,20240301,000000,27.18,27.18,26.5913,26.87,154400,0
+WCBR.US,D,20240304,000000,27.01,27.01,26.54,26.63,153357,0
+WCBR.US,D,20240305,000000,26.33,26.37,25.47,25.77,181629,0
+WCBR.US,D,20240306,000000,26.73,26.84,26.075,26.19,205897,0
+WCBR.US,D,20240307,000000,26.46,26.505,26.02,26.43,80114,0
+WCBR.US,D,20240308,000000,26.55,26.85,26.18,26.28,108755,0
+WCBR.US,D,20240311,000000,26.13,26.375,25.9801,26.34,69962,0
+WCBR.US,D,20240312,000000,26.4,26.5983,26.24,26.53,57319,0
+WCBR.US,D,20240313,000000,26.43,26.71,26.27,26.54,55260,0
+WCBR.US,D,20240314,000000,26.32,26.32,25.7062,25.89,119343,0
+WCBR.US,D,20240315,000000,25.79,25.79,25.39,25.48,138297,0
+WCBR.US,D,20240318,000000,25.68,25.92,25.56,25.81,38849,0
+WCBR.US,D,20240319,000000,25.59,25.7588,25.34,25.74,50608,0
+WCBR.US,D,20240320,000000,25.74,26.085,25.68,26.02,47382,0
+WCBR.US,D,20240321,000000,26.23,26.28,25.9,25.93,158048,0
+WCBR.US,D,20240322,000000,25.86,25.8629,25.5563,25.78,59158,0
+WCBR.US,D,20240325,000000,25.75,25.75,25.51,25.56,60557,0
+WCBR.US,D,20240326,000000,25.64,25.68,25.4756,25.53,65349,0
+WCBR.US,D,20240327,000000,25.72,25.72,25.22,25.44,63574,0
+WCBR.US,D,20240328,000000,25.44,25.8,25.44,25.64,30270,0
+WCBR.US,D,20240401,000000,25.67,25.67,25.36,25.53,39908,0
+WCBR.US,D,20240402,000000,25.18,25.36,24.9775,25.36,44148,0
+WCBR.US,D,20240403,000000,25.16,25.42,25.1036,25.28,41845,0
+WCBR.US,D,20240404,000000,25.54,25.61,24.93,24.95,45980,0
+WCBR.US,D,20240405,000000,24.98,25.38,24.95,25.29,20900,0
+WCBR.US,D,20240408,000000,25.38,25.38,25.1,25.37,18415,0
+WCBR.US,D,20240409,000000,25.47,25.5601,25.32,25.56,30488,0
+WCBR.US,D,20240410,000000,25.07,25.27,24.97,25.27,49050,0
+WCBR.US,D,20240411,000000,25.4,25.56,25.23,25.53,23984,0
+WCBR.US,D,20240412,000000,25.25,25.33,24.85,24.96,41946,0
+WCBR.US,D,20240415,000000,25.06,25.1,24.12,24.2,101538,0
+WCBR.US,D,20240416,000000,24.03,24.2,23.93,24.11,55922,0
+WCBR.US,D,20240417,000000,24.31,24.31,23.8501,23.89,35282,0
+WCBR.US,D,20240418,000000,24.03,24.17,23.77,23.92,50382,0
+WCBR.US,D,20240419,000000,23.83,23.98,23.57,23.72,43418,0
+WCBR.US,D,20240422,000000,23.87,24.1,23.6,24.04,40799,0
+WCBR.US,D,20240423,000000,24.14,24.9699,24.14,24.85,78089,0
+WCBR.US,D,20240424,000000,24.99,25.17,24.82,25.08,32041,0
+WCBR.US,D,20240425,000000,24.61,24.9394,24.5,24.91,35460,0
+WCBR.US,D,20240426,000000,25.25,25.39,25.185,25.24,36858,0
+WCBR.US,D,20240429,000000,25.36,25.49,25.12,25.23,27415,0
+WCBR.US,D,20240430,000000,24.95,25.1101,24.71,24.74,26440,0
+WCBR.US,D,20240501,000000,24.73,25.3,24.7101,24.85,17652,0
+WCBR.US,D,20240502,000000,24.7,24.77,24.26,24.77,56692,0
+WCBR.US,D,20240503,000000,24.78,24.78,24.295,24.45,51561,0
+WCBR.US,D,20240506,000000,24.5,24.84,24.5,24.81,15442,0
+WCBR.US,D,20240507,000000,24.68,24.758,24.42,24.66,28235,0
+WCBR.US,D,20240508,000000,24.44,24.44,24.11,24.23,37981,0
+WCBR.US,D,20240509,000000,24.26,24.27,24.13,24.19,31189,0
+WCBR.US,D,20240510,000000,24.2,24.2499,24.0514,24.06,26965,0
+WCBR.US,D,20240513,000000,24.18,24.2,24.09,24.1,26101,0
+WCBR.US,D,20240514,000000,24.15,24.305,24.14,24.27,25660,0
+WCBR.US,D,20240515,000000,24.46,24.65,24.4076,24.62,22944,0
+WCBR.US,D,20240516,000000,24.65,24.6999,24.5,24.65,50721,0
+WCBR.US,D,20240517,000000,24.63,24.6764,24.5001,24.59,47437,0
+WCBR.US,D,20240520,000000,24.56,24.7799,24.52,24.76,31774,0
+WCBR.US,D,20240521,000000,24.54,24.6699,24.4279,24.51,193060,0
+WCBR.US,D,20240522,000000,24.51,24.61,24.35,24.49,24800,0
+WCBR.US,D,20240523,000000,24.62,24.65,24.2,24.24,41854,0
+WCBR.US,D,20240524,000000,24.35,24.461,24.2,24.38,29032,0
+WCBR.US,D,20240528,000000,24.38,24.38,23.88,23.98,57885,0
+WCBR.US,D,20240529,000000,23.68,23.97,23.68,23.88,64090,0
+WCBR.US,D,20240530,000000,23.88,23.88,22.97,23.03,95919,0
+WCBR.US,D,20240531,000000,23.13,23.25,22.76,23.11,95364,0
+WCBR.US,D,20240603,000000,23.31,23.31,22.84,23.02,45772,0
+WCBR.US,D,20240604,000000,22.85,23.02,22.82,22.87,56708,0
+WCBR.US,D,20240605,000000,23.16,23.4,22.94,23.39,41087,0
+WCBR.US,D,20240606,000000,23.38,23.54,23.34,23.46,31645,0
+WCBR.US,D,20240607,000000,23.35,23.56,23.28,23.56,76973,0
+WCBR.US,D,20240610,000000,23.52,23.9499,23.51,23.8806,28792,0
+WCBR.US,D,20240611,000000,23.83,24,23.71,24,22301,0
+WCBR.US,D,20240612,000000,24.23,24.434,24.21,24.24,73228,0
+WCBR.US,D,20240613,000000,24.35,24.49,23.914,24.05,27326,0
+WCBR.US,D,20240614,000000,23.97,24.09,23.91,24.09,37119,0
+WCBR.US,D,20240617,000000,23.99,24.09,23.73,24.02,35646,0
+WCBR.US,D,20240618,000000,23.99,24.03,23.85,23.85,35518,0
+WCBR.US,D,20240620,000000,23.81,23.84,23.6,23.66,37304,0
+WCBR.US,D,20240621,000000,23.67,23.94,23.63,23.82,30410,0
+WCBR.US,D,20240624,000000,23.83,24.06,23.83,23.96,39637,0
+WCBR.US,D,20240625,000000,23.96,24.0702,23.915,24.01,24628,0
+WCBR.US,D,20240626,000000,23.93,24.21,23.88,24.1,17471,0
+WCBR.US,D,20240627,000000,24.16,24.93,24.16,24.93,38861,0
+WCBR.US,D,20240628,000000,24.99,25.18,24.92,25.13,30724,0
+WCBR.US,D,20240701,000000,25.12,25.15,24.8394,25.15,20580,0
+WCBR.US,D,20240702,000000,25.08,25.245,25.065,25.21,13156,0
+WCBR.US,D,20240703,000000,25.28,25.4,25.25,25.33,34139,0
+WCBR.US,D,20240705,000000,25.42,25.47,25.1906,25.45,121141,0
+WCBR.US,D,20240708,000000,25.54,25.54,25.08,25.31,113316,0
+WCBR.US,D,20240709,000000,25.4,25.4,24.75,24.915,675950,0
+WCBR.US,D,20240710,000000,25.01,25.01,24.56,24.9,58251,0
+WCBR.US,D,20240711,000000,25.16,25.4666,25.059,25.1,48094,0
+WCBR.US,D,20240712,000000,25.18,25.42,25.1684,25.3,50601,0
+WCBR.US,D,20240715,000000,25.43,25.7,25.3178,25.53,50512,0
+WCBR.US,D,20240716,000000,25.69,25.8199,25.55,25.79,36709,0
+WCBR.US,D,20240717,000000,25.36,25.5,25.1,25.21,37394,0
+WCBR.US,D,20240718,000000,25.27,25.27,24.6,24.68,42431,0
+WCBR.US,D,20240719,000000,24.69,24.7989,24.54,24.67,46819,0
+WCBR.US,D,20240722,000000,24.81,24.925,24.6,24.77,27654,0
+WCBR.US,D,20240723,000000,24.78,25.17,24.74,24.96,35312,0
+WCBR.US,D,20240724,000000,24.81,24.99,24.2601,24.28,94625,0
+WCBR.US,D,20240725,000000,24.43,24.918,24.19,24.51,29562,0
+WCBR.US,D,20240726,000000,24.81,24.81,24.42,24.68,24125,0
+WCBR.US,D,20240729,000000,24.72,24.8144,24.51,24.58,25504,0
+WCBR.US,D,20240730,000000,24.83,25.15,24.54,25.01,18811,0
+WCBR.US,D,20240731,000000,25.21,25.3,25.01,25.2,15101,0
+WCBR.US,D,20240801,000000,25.01,25.01,24.1513,24.27,27574,0
+WCBR.US,D,20240802,000000,23.82,24.0134,23.4,23.82,41716,0
+WCBR.US,D,20240805,000000,22.39,23.4,22.2,23.28,42627,0
+WCBR.US,D,20240806,000000,23.38,23.5899,23.25,23.34,24129,0
+WCBR.US,D,20240807,000000,23.99,24.405,23.73,23.75,27800,0
+WCBR.US,D,20240808,000000,23.99,24.395,23.75,24.3,32505,0
+WCBR.US,D,20240809,000000,24.43,24.77,24.43,24.77,9978,0
+WCBR.US,D,20240812,000000,24.79,24.79,24.52,24.52,13625,0
+WCBR.US,D,20240813,000000,24.76,25.1099,24.69,25.08,21091,0
+WCBR.US,D,20240814,000000,25.12,25.27,25,25.1723,26678,0
+WCBR.US,D,20240815,000000,25.48,25.61,25.4,25.4386,22571,0
+WCBR.US,D,20240816,000000,25.36,25.51,25.35,25.49,12662,0
+WCBR.US,D,20240819,000000,25.57,25.87,25.57,25.86,23436,0
+WCBR.US,D,20240820,000000,25.91,26.11,25.89,25.95,29080,0
+WCBR.US,D,20240821,000000,25.97,26.06,25.795,25.98,16273,0
+WCBR.US,D,20240822,000000,26.09,26.1,25.64,25.73,20701,0
+WCBR.US,D,20240823,000000,25.72,25.99,25.72,25.99,11500,0
+WCBR.US,D,20240826,000000,26.03,26.15,25.84,25.84,26922,0
+WCBR.US,D,20240827,000000,25.76,25.94,25.76,25.91,15971,0
+WCBR.US,D,20240828,000000,25.83,25.83,25.44,25.57,10286,0
+WCBR.US,D,20240829,000000,25.68,26.06,25.55,25.73,27236,0
+WCBR.US,D,20240830,000000,25.57,25.7,25.26,25.39,23544,0
+WCBR.US,D,20240903,000000,25.26,25.525,24.81,24.87,30728,0
+WCBR.US,D,20240904,000000,24.47,24.68,24.3601,24.49,25173,0
+WCBR.US,D,20240905,000000,24.45,24.53,24.22,24.39,17391,0
+WCBR.US,D,20240906,000000,24.38,24.44,23.77,23.81,30714,0
+WCBR.US,D,20240909,000000,23.99,24.14,23.86,23.88,20994,0
+WCBR.US,D,20240910,000000,23.87,24.06,23.72,23.9353,14224,0
+WCBR.US,D,20240911,000000,23.97,24.27,23.67,24.26,23482,0
+WCBR.US,D,20240912,000000,24.27,24.4722,24.27,24.39,11520,0
+WCBR.US,D,20240913,000000,24.41,24.74,24.41,24.65,6758,0
+WCBR.US,D,20240916,000000,24.6,24.92,24.6,24.87,17040,0
+WCBR.US,D,20240917,000000,24.99,25.02,24.798,24.8833,20313,0
+WCBR.US,D,20240918,000000,24.88,24.94,24.63,24.63,7851,0
+WCBR.US,D,20240919,000000,25.24,25.27,25.006,25.11,15367,0
+WCBR.US,D,20240920,000000,25.01,25.34,25.01,25.28,21181,0
+WCBR.US,D,20240923,000000,25.28,25.4593,25.28,25.44,26688,0
+WCBR.US,D,20240924,000000,25.61,25.61,25.3192,25.51,11091,0
+WCBR.US,D,20240925,000000,25.4,25.44,25.19,25.21,11933,0
+WCBR.US,D,20240926,000000,25.57,25.57,25.08,25.35,12718,0
+WCBR.US,D,20240927,000000,25.335,25.4799,25.19,25.2799,6739,0
+WCBR.US,D,20240930,000000,25.16,25.44,25.16,25.44,113657,0
+WCBR.US,D,20241001,000000,25.42,25.42,24.8,24.8375,10964,0
+WCBR.US,D,20241002,000000,24.76,25.08,24.76,25.0046,6564,0
+WCBR.US,D,20241003,000000,24.86,25.08,24.85,24.94,8357,0
+WCBR.US,D,20241004,000000,25.33,25.55,25.17,25.55,19295,0
+WCBR.US,D,20241007,000000,25.45,25.46,25.0901,25.1345,8358,0
+WCBR.US,D,20241008,000000,25.24,25.605,25.24,25.57,9072,0
+WCBR.US,D,20241009,000000,25.58,26.25,25.58,26.19,29081,0
+WCBR.US,D,20241010,000000,26.09,26.88,26.01,26.88,35323,0
+WCBR.US,D,20241011,000000,26.83,27.1,26.83,27.05,11892,0
+WCBR.US,D,20241014,000000,27.19,27.2,26.84,26.98,18721,0
+WCBR.US,D,20241015,000000,26.95,26.95,26.64,26.74,22667,0
+WCBR.US,D,20241016,000000,26.73,26.73,26.41,26.55,27060,0
+WCBR.US,D,20241017,000000,26.66,26.71,26.4,26.46,38297,0
+WCBR.US,D,20241018,000000,26.64,26.73,26.545,26.61,28029,0
+WCBR.US,D,20241021,000000,26.53,26.69,26.35,26.42,23809,0
+WCBR.US,D,20241022,000000,26.28,26.415,26.17,26.18,12614,0
+WCBR.US,D,20241023,000000,26.04,26.04,25.56,25.56,12435,0
+WCBR.US,D,20241024,000000,25.82,25.9399,25.77,25.83,16150,0
+WCBR.US,D,20241025,000000,26.04,26.31,25.92,25.96,18510,0
+WCBR.US,D,20241028,000000,26.16,26.2376,26.04,26.125,13658,0
+WCBR.US,D,20241029,000000,26.17,26.68,26.17,26.68,32086,0
+WCBR.US,D,20241030,000000,26.55,26.69,26.21,26.21,16229,0
+WCBR.US,D,20241031,000000,26.12,26.24,25.8,25.89,10771,0
+WCBR.US,D,20241101,000000,25.96,26.03,25.76,25.9083,18669,0
+WCBR.US,D,20241104,000000,25.67,25.93,25.6225,25.77,22042,0
+WCBR.US,D,20241105,000000,25.96,26.19,25.87,26.19,7408,0
+WCBR.US,D,20241106,000000,26.85,27.42,26.85,27.41,38886,0
+WCBR.US,D,20241107,000000,27.5,27.74,27.4618,27.65,25845,0
+WCBR.US,D,20241108,000000,27.49,27.5,27.23,27.42,17775,0
+WCBR.US,D,20241111,000000,27.61,27.83,27.59,27.75,25172,0
+WCBR.US,D,20241112,000000,27.61,27.80644,27.56,27.75,33082,0
+WCBR.US,D,20241113,000000,27.84,28.56,27.84,27.99,19242,0
+WCBR.US,D,20241114,000000,27.97,27.97,27.62,27.62,7420,0
+WCBR.US,D,20241115,000000,27.37,27.385113,26.85,26.97,21394,0
+WCBR.US,D,20241118,000000,27.07,27.07,26.8,26.99,12273,0
+WCBR.US,D,20241119,000000,26.73,27.4,26.64,27.33,19294,0
+WCBR.US,D,20241120,000000,27.33,27.54,27.1323,27.53,12358,0
+WCBR.US,D,20241121,000000,27.82,28.64,27.78,28.61,14989,0
+WCBR.US,D,20241122,000000,29.04,29.13,28.92,29.125,23771,0
+WCBR.US,D,20241125,000000,29.49,29.5736,29.1931,29.27,25316,0
+WCBR.US,D,20241126,000000,29.32,29.33,29.12,29.27,10952,0
+WCBR.US,D,20241127,000000,29.16,29.18,28.675,28.88,23986,0
+WCBR.US,D,20241129,000000,28.91,29.12,28.91,29.12,8992,0
+WCBR.US,D,20241202,000000,29.21,29.5857,29.2,29.46,17840,0
+WCBR.US,D,20241203,000000,29.17,29.4786,29.1673,29.42,12794,0
+WCBR.US,D,20241204,000000,29.92,30.42,29.8455,30.38,38315,0
+WCBR.US,D,20241205,000000,30.03,30.1855,29.9,29.9,10793,0
+WCBR.US,D,20241206,000000,30.19,30.69,30.19,30.54,9635,0
+WCBR.US,D,20241209,000000,30.54,30.6894,30.07,30.26,23412,0
+WCBR.US,D,20241210,000000,30.08,30.2137,29.5743,29.74,22314,0
+WCBR.US,D,20241211,000000,29.96,30.29,29.96,30.21,14783,0
+WCBR.US,D,20241212,000000,29.92,30.2428,29.92,30.16,11098,0
+WCBR.US,D,20241213,000000,30.23,30.23,29.65,29.65,11560,0
+WCBR.US,D,20241216,000000,29.76,30.3,29.76,30.3,10090,0
+WCBR.US,D,20241217,000000,30.21,30.33,30.0019,30.15,15909,0
+WCBR.US,D,20241218,000000,30.17,30.17,28.6047,28.75,21750,0
+WCBR.US,D,20241219,000000,29.22,29.22,28.62,28.81,11152,0
+WCBR.US,D,20241220,000000,28.47,29.2,28.45,28.98,15870,0
+WCBR.US,D,20241223,000000,28.97,28.985,28.72,28.96,20741,0
+WCBR.US,D,20241224,000000,29.02,29.12,28.9801,29.12,11716,0
+WCBR.US,D,20241226,000000,28.98,29.21,28.98,29.21,7824,0
+WCBR.US,D,20241227,000000,28.99,28.99,28.45,28.87,15492,0
+WCBR.US,D,20241230,000000,28.3,28.6899,28.201,28.53,41514,0
+WCBR.US,D,20241231,000000,28.66,28.66,28.23,28.26,14231,0
+WCBR.US,D,20250102,000000,28.57,28.83,28.275,28.47,13099,0
+WCBR.US,D,20250103,000000,28.61,28.8559,28.571,28.77,11360,0
+WCBR.US,D,20250106,000000,29.11,29.2,28.8964,29.08,18568,0
+WCBR.US,D,20250107,000000,29.08,29.15,28.42,28.47,13022,0
+WCBR.US,D,20250108,000000,28.28,28.6103,28.1,28.49,10220,0
+WCBR.US,D,20250110,000000,28.18,28.37,27.907,28.2,13754,0
+WCBR.US,D,20250113,000000,27.88,28.09,27.8061,27.96,436954,0
+WCBR.US,D,20250114,000000,28.18,28.41,28.05,28.32,18838,0
+WCBR.US,D,20250115,000000,28.81,28.89,28.6157,28.85,12496,0
+WCBR.US,D,20250116,000000,28.72,29.02,28.64,28.91,17871,0
+WCBR.US,D,20250117,000000,29.42,29.42,28.87,28.88,11367,0
+WCBR.US,D,20250121,000000,29.19,29.53,29.1,29.48,30033,0
+WCBR.US,D,20250122,000000,29.63,29.79,29.53,29.7489,16654,0
+WCBR.US,D,20250123,000000,29.61,29.8818,29.56,29.8818,20067,0
+WCBR.US,D,20250124,000000,30,30.27,29.9108,29.96,26034,0
+WCBR.US,D,20250127,000000,29.19,30.4855,29.19,30,14774,0
+WCBR.US,D,20250128,000000,30.1,31.48,29.95,31.48,42281,0
+WCBR.US,D,20250129,000000,31.52,31.52,30.8596,30.965,40120,0
+WCBR.US,D,20250130,000000,31.1,31.3842,31.03,31.1595,17297,0
+WCBR.US,D,20250131,000000,31.48,31.58,31,31,14775,0
+WCBR.US,D,20250203,000000,30.42,30.985,30.27,30.86,18846,0
+WCBR.US,D,20250204,000000,30.91,31.49,30.91,31.49,15790,0
+WCBR.US,D,20250205,000000,31.43,31.78,31.17,31.78,363333,0
+WCBR.US,D,20250206,000000,31.8,31.8,31.29,31.41,34720,0
+WCBR.US,D,20250207,000000,31.86,32.2,31.71,31.91,61504,0
+WCBR.US,D,20250210,000000,32.2,32.6534,32.1001,32.55,22011,0
+WCBR.US,D,20250211,000000,32.35,32.4399,32.0069,32.14,34917,0
+WCBR.US,D,20250212,000000,31.82,32.4079,31.69,32.33,21786,0
+WCBR.US,D,20250213,000000,32.27,32.655,32,32.61,32447,0
+WCBR.US,D,20250214,000000,32.71,32.71,32.3277,32.53,26908,0
+WCBR.US,D,20250218,000000,32.67,32.67,32.3,32.5945,53990,0
+WCBR.US,D,20250219,000000,32.48,32.48,31.91,32.12,17690,0
+WCBR.US,D,20250220,000000,31.96,31.96,30.96,31.41,22570,0
+WCBR.US,D,20250221,000000,31.39,31.39,30.1538,30.18,25432,0
+WCBR.US,D,20250224,000000,30.24,30.24,29.23,29.72,34519,0
+WCBR.US,D,20250225,000000,29.4723,29.4723,28.8311,29.32,15671,0
+WCBR.US,D,20250226,000000,29.46,29.78,29.38,29.52,25457,0
+WCBR.US,D,20250227,000000,29.83,29.83,28.875,28.93,95147,0
+WCBR.US,D,20250228,000000,29.04,29.59,28.86,29.59,24419,0
+WCBR.US,D,20250303,000000,29.86,29.9,28.645,28.71,37004,0
+WCBR.US,D,20250304,000000,28.715,29.55,28.28,29.26,29450,0
+WCBR.US,D,20250305,000000,28.97,29.55,28.67,29.49,22202,0
+WCBR.US,D,20250306,000000,29.06,29.5448,28.33,28.33,28929,0
+WCBR.US,D,20250307,000000,28.24,28.56,27.29,28.16,30065,0
+WCBR.US,D,20250310,000000,27.6,27.6,26.51,26.7,59263,0
+WCBR.US,D,20250311,000000,26.77,27.68,26.73,27.31,22269,0
+WCBR.US,D,20250312,000000,27.86,27.9578,27.43,27.545,29740,0
+WCBR.US,D,20250313,000000,27.26,27.26,26.6,26.65,24626,0
+WCBR.US,D,20250314,000000,27.27,27.89,27.22,27.8842,24942,0
+WCBR.US,D,20250317,000000,27.84,28.67,27.84,28.4457,16004,0
+WCBR.US,D,20250318,000000,28.19,28.33,27.9423,28.27,13439,0
+WCBR.US,D,20250319,000000,28.33,28.9069,28.26,28.72,13782,0
+WCBR.US,D,20250320,000000,28.46,28.73,28.3644,28.3644,10064,0
+WCBR.US,D,20250321,000000,27.95,28.48,27.78,28.395,14637,0
+WCBR.US,D,20250324,000000,28.87,29.1986,27.89,29.1641,13303,0
+WCBR.US,D,20250325,000000,28.27,29.59,28.27,29.4444,13653,0
+WCBR.US,D,20250326,000000,29.29,29.29,28.65,28.71,17157,0
+WCBR.US,D,20250327,000000,28.63,28.63,28.2,28.3,11340,0
+WCBR.US,D,20250328,000000,28.13,28.13,27.38,27.58,13862,0
+WCBR.US,D,20250331,000000,26.98,27.1697,26.49,27.1,20604,0
+WCBR.US,D,20250401,000000,27.13,27.5,26.9,27.5,6937,0
+WCBR.US,D,20250402,000000,26.96,27.83,26.96,27.82,5598,0
+WCBR.US,D,20250403,000000,26.55,26.88,25.89,26.1,26651,0
+WCBR.US,D,20250404,000000,25.3,25.3,24.23,24.5644,77637,0
+WCBR.US,D,20250407,000000,23.46,25.15,23.34,24.8217,55387,0
+WCBR.US,D,20250408,000000,25.74,25.81,24.115,24.47,33690,0
+WCBR.US,D,20250409,000000,24.33,27.335,24.261,27.0946,58045,0
+WCBR.US,D,20250410,000000,26.52,26.56,25.56,26.2071,17547,0
+WCBR.US,D,20250411,000000,26.16,26.4722,25.7807,26.4633,16485,0
+WCBR.US,D,20250414,000000,27,27,26.25,26.4934,34363,0
+WCBR.US,D,20250415,000000,26.52,26.8399,26.52,26.7266,10300,0
+WCBR.US,D,20250416,000000,26.6,26.64,25.86,26.29,24203,0
+WCBR.US,D,20250417,000000,26.3235,26.3235,26,26.0428,9867,0
+WCBR.US,D,20250421,000000,25.63,25.65,24.88,25.1031,17752,0
+WCBR.US,D,20250422,000000,25.45,25.8125,25.34,25.73,9082,0
+WCBR.US,D,20250423,000000,26.5,27,26.295,26.39,55769,0
+WCBR.US,D,20250424,000000,26.4,27.46,26.4,27.37,7043,0
+WCBR.US,D,20250425,000000,27.2,27.73,27.2,27.73,17542,0
+WCBR.US,D,20250428,000000,27.67,27.9,27.45,27.7986,11828,0
+WCBR.US,D,20250429,000000,27.77,28.33,27.77,28.2,11727,0
+WCBR.US,D,20250430,000000,27.64,28.08,27.46,28.08,7224,0
+WCBR.US,D,20250501,000000,28.28,28.3704,28.1418,28.1418,4082,0
+WCBR.US,D,20250502,000000,28.62,28.665,28.49,28.525,8149,0
+WCBR.US,D,20250505,000000,28.28,29.06,28.28,28.815,31578,0
+WCBR.US,D,20250506,000000,28.32,28.8457,28.27,28.7522,7401,0
+WCBR.US,D,20250507,000000,28.64,28.8225,28.4814,28.815,21840,0
+WCBR.US,D,20250508,000000,28.88,29.37,28.62,29.2,12678,0
+WCBR.US,D,20250509,000000,29.32,29.32,28.771033,28.8187,9306,0
+WCBR.US,D,20250512,000000,29.79,29.9739,29.39,29.9739,19994,0
+WCBR.US,D,20250513,000000,29.97,30.53,29.9197,30.35,9796,0
+WCBR.US,D,20250514,000000,30.44,30.44,30.12,30.21,7660,0
+WCBR.US,D,20250515,000000,30.04,30.23,29.96,30.1842,12453,0
+WCBR.US,D,20250516,000000,30.27,30.51,30.27,30.4554,16424,0
+WCBR.US,D,20250519,000000,29.93,30.415,29.81,30.38,13677,0
+WCBR.US,D,20250520,000000,30.7125,30.99,30.26,30.505,8458,0
+WCBR.US,D,20250521,000000,30.1,30.54,29.82,29.9591,9993,0
+WCBR.US,D,20250522,000000,29.93,30.5828,29.93,30.4058,66106,0
+WCBR.US,D,20250523,000000,29.79,30.56,29.79,30.46,9696,0
+WCBR.US,D,20250527,000000,30.94,31.1197,30.73,31.015,13371,0
+WCBR.US,D,20250528,000000,30.66,30.795,30.45,30.45,4448,0
+WCBR.US,D,20250529,000000,30.52,30.52,29.8763,30.2589,7790,0
+WCBR.US,D,20250530,000000,29.9264,30.45,29.9264,30.38,4255,0
+WCBR.US,D,20250602,000000,30.42,31.0199,29.41,30.99,12257,0
+WCBR.US,D,20250603,000000,31.03,31.33,30.95,31.3078,8785,0
+WCBR.US,D,20250604,000000,31.4803,31.49,31.1627,31.1971,4473,0
+WCBR.US,D,20250605,000000,31.22,31.69,31.22,31.385,5529,0
+WCBR.US,D,20250606,000000,31.69,31.81,31.535,31.7428,19546,0
+WCBR.US,D,20250609,000000,31.45,31.7199,31.4,31.4,5927,0
+WCBR.US,D,20250610,000000,31.39,31.47,31.11,31.195,15038,0
+WCBR.US,D,20250611,000000,31.17,31.39,31.07,31.075,7295,0
+WCBR.US,D,20250612,000000,31.25,31.415,31.0036,31.0489,14530,0
+WCBR.US,D,20250613,000000,30.65,31.0299,30.51,30.6009,10291,0
+WCBR.US,D,20250616,000000,30.84,31.1913,30.84,31.0961,6523,0
+WCBR.US,D,20250617,000000,30.89,31.2994,30.89,31.145,18124,0
+WCBR.US,D,20250618,000000,31.17,31.2612,30.87,31.0211,7682,0
+WCBR.US,D,20250620,000000,31.15,31.235,30.51,30.8434,27609,0
+WCBR.US,D,20250623,000000,30.5,31.195,30.268,31.14,20541,0
+WCBR.US,D,20250624,000000,31.47,31.5,31.18,31.43,19582,0
+WCBR.US,D,20250625,000000,31.51,31.814247,31.3991,31.4452,7729,0
+WCBR.US,D,20250626,000000,31.59,31.7689,31.289,31.6146,49205,0
+WCBR.US,D,20250627,000000,31.63,31.7199,31.33,31.4693,12066,0
+WCBR.US,D,20250630,000000,31.59,31.91,31.59,31.91,9542,0
+WCBR.US,D,20250701,000000,31.73,31.81,30.98,31.318,10922,0
+WCBR.US,D,20250702,000000,31.3495,31.3896,31.27,31.31,6558,0
+WCBR.US,D,20250703,000000,31.67,32.33,31.67,32.201,6479,0
+WCBR.US,D,20250707,000000,32.03,32.32,31.94,32.0584,23159,0
+WCBR.US,D,20250708,000000,32.25,32.25,31.8868,32.13,10261,0
+WCBR.US,D,20250709,000000,32.02,32.4036,32.02,32.4036,8303,0
+WCBR.US,D,20250710,000000,32.44,32.44,31.04,31.0424,34619,0
+WCBR.US,D,20250711,000000,30.96,31.08,30.31,30.3364,26980,0
+WCBR.US,D,20250714,000000,30.24,30.8467,30.24,30.6839,8846,0
+WCBR.US,D,20250715,000000,30.9,30.9,30.52,30.6233,24599,0
+WCBR.US,D,20250716,000000,30.765,30.765,30.56,30.6995,11263,0
+WCBR.US,D,20250717,000000,30.74,31.05,30.7001,30.9578,11864,0
+WCBR.US,D,20250718,000000,31.12,31.33,30.98,31.2154,21334,0
+WCBR.US,D,20250721,000000,31.44,31.99,31.34,31.4726,21048,0
+WCBR.US,D,20250722,000000,31.5,31.51,30.95,31.1753,22753,0
+WCBR.US,D,20250723,000000,31.29,31.29,30.952,31.1623,10692,0
+WCBR.US,D,20250724,000000,31.15,31.2441,31.03,31.2441,6733,0
+WCBR.US,D,20250725,000000,31.34,31.64,31.22,31.4646,13114,0
+WCBR.US,D,20250728,000000,31.56,31.71,31.455,31.5434,9959,0
+WCBR.US,D,20250729,000000,31.75,31.95,31.59,31.7458,9772,0
+WCBR.US,D,20250730,000000,31.36,31.72,31.24,31.4801,14802,0
+WCBR.US,D,20250731,000000,31.62,31.62,30.96,30.9608,10233,0
+WCBR.US,D,20250801,000000,30.5,30.5,29.81,30.1223,17454,0
+WCBR.US,D,20250804,000000,30.16,30.7927,30.16,30.7899,22188,0
+WCBR.US,D,20250805,000000,30.76,30.905,30.13,30.1336,12049,0
+WCBR.US,D,20250806,000000,30.23,30.58,30.149,30.5705,25181,0
+WCBR.US,D,20250807,000000,30.65,30.65,29.155,29.6933,21444,0
+WCBR.US,D,20250808,000000,29.69,29.69,29.03,29.0817,42933,0
+WCBR.US,D,20250811,000000,28.97,29.5,28.89,28.8994,26450,0
+WCBR.US,D,20250812,000000,29.03,29.68,29.01,29.6187,16234,0
+WCBR.US,D,20250813,000000,29.79,30.0192,29.6218,30.0192,12221,0
+WCBR.US,D,20250814,000000,29.72,29.8315,29.3186,29.3506,93258,0
+WCBR.US,D,20250815,000000,29.4,29.76,29.4,29.7022,14086,0
+WCBR.US,D,20250818,000000,29.66,29.86,29.58,29.851,34971,0
+WCBR.US,D,20250819,000000,30.13,30.4,29.6501,29.763,33395,0
+WCBR.US,D,20250820,000000,29.7,29.75,29.2623,29.7066,22027,0
+WCBR.US,D,20250821,000000,29.58,29.6188,29.29,29.54,23193,0
+WCBR.US,D,20250822,000000,29.62,30.34,29.62,30.1354,13087,0
+WCBR.US,D,20250825,000000,30.08,30.1,29.7713,29.7713,8557,0
+WCBR.US,D,20250826,000000,29.8128,30.03,29.6134,29.6134,15300,0
+WCBR.US,D,20250827,000000,29.83,30.42,29.67,30.378,39822,0
+WCBR.US,D,20250828,000000,30.32,31.16,30.32,31.1146,60293,0
+WCBR.US,D,20250829,000000,31.18,31.45,30.63,30.82,16161,0
+WCBR.US,D,20250902,000000,30.15,30.405,29.99,30.2928,9364,0
+WCBR.US,D,20250903,000000,30.28,30.31,30,30.28,7422,0
+WCBR.US,D,20250904,000000,30.16,30.3492,29.8254,30.2816,10766,0
+WCBR.US,D,20250905,000000,30.52,30.8003,30.29,30.8003,10528,0
+WCBR.US,D,20250908,000000,30.98,31.43,30.98,31.4153,8837,0
+WCBR.US,D,20250909,000000,31.14,31.4676,31.14,31.4676,8349,0
+WCBR.US,D,20250910,000000,31.57,31.65,30.7201,30.8678,13930,0
+WCBR.US,D,20250911,000000,31.06,31.37,31.01,31.3198,12465,0
+WCBR.US,D,20250912,000000,31.26,31.4575,30.78,30.815,14566,0
+WCBR.US,D,20250915,000000,30.91,31.34,30.91,31.2934,16673,0
+WCBR.US,D,20250916,000000,31.24,31.24,30.815,31.0501,32401,0
+WCBR.US,D,20250917,000000,31.03,31.24,30.8,31.048,15471,0
+WCBR.US,D,20250918,000000,31.41,32.09,31.41,32.0132,16177,0
+WCBR.US,D,20250919,000000,32.12,32.1304,31.75,32.1304,13663,0
+WCBR.US,D,20250922,000000,31.15,32.32,31.06,32.2399,19800,0
+WCBR.US,D,20250923,000000,32.26,32.31,31.73,31.76,15668,0
+WCBR.US,D,20250924,000000,31.68,31.83,31.2501,31.31,14972,0
+WCBR.US,D,20250925,000000,31.03,31.32,30.73,31.24,8339,0
+WCBR.US,D,20250926,000000,31.2,31.5413,31.1558,31.494,5936,0
+WCBR.US,D,20250929,000000,31.69,31.86,31.56,31.765,10352,0
+WCBR.US,D,20250930,000000,31.67,31.75,31.127,31.3784,15814,0
+WCBR.US,D,20251001,000000,31.19,31.6009,31.19,31.6009,11628,0
+WCBR.US,D,20251002,000000,31.65,31.865,31.58,31.865,19173,0
+WCBR.US,D,20251003,000000,32.02,32.07,31.71,31.7104,9277,0
+WCBR.US,D,20251006,000000,32.19,32.562,31.94,32.16,16557,0
+WCBR.US,D,20251007,000000,31.93,31.93,31.11,31.33,17827,0
+WCBR.US,D,20251008,000000,31.54,32.33,31.48,32.3009,10693,0
+WCBR.US,D,20251009,000000,32.31,32.495,32.06,32.4497,12507,0
+WCBR.US,D,20251010,000000,32.64,32.64,31.42,31.4963,32875,0
+WCBR.US,D,20251013,000000,31.86,31.9,31.6,31.87,15589,0
+WCBR.US,D,20251014,000000,31.25,31.57,31.0601,31.3489,22790,0
+WCBR.US,D,20251015,000000,31.77,31.83,31.38,31.4519,38027,0
+WCBR.US,D,20251016,000000,31.85,32.08,31.07,31.1532,24892,0
+WCBR.US,D,20251017,000000,30.96,31.145,30.8101,31.1325,20075,0
+WCBR.US,D,20251020,000000,31.68,32.165,31.68,32.1609,14967,0
+WCBR.US,D,20251021,000000,32.03,32.29,32.03,32.275,9502,0
+WCBR.US,D,20251022,000000,32,32,31.46,31.7178,8123,0
+WCBR.US,D,20251023,000000,31.61,32.322,31.61,32.0386,5465,0
+WCBR.US,D,20251024,000000,32.45,32.64,32.3126,32.3126,12253,0
+WCBR.US,D,20251027,000000,32.56,32.71,32.38,32.3893,9116,0
+WCBR.US,D,20251028,000000,32.36,32.66,32.22,32.2462,31150,0
+WCBR.US,D,20251029,000000,31.95,31.95,30.7,30.7641,33274,0
+WCBR.US,D,20251030,000000,30.64,31.316,30.64,30.8769,15563,0
+WCBR.US,D,20251031,000000,31.16,31.5691,30.87,31.4454,15381,0
+WCBR.US,D,20251103,000000,31.47,31.6,31.1975,31.455,8158,0
+WCBR.US,D,20251104,000000,30.87,31.19,30.51,30.555,13578,0
+WCBR.US,D,20251105,000000,30.41,30.58,30.369,30.4222,10480,0
+WCBR.US,D,20251106,000000,30.43,30.934,30.21,30.7741,11301,0
+WCBR.US,D,20251107,000000,30.52,31.2744,30.39,31.2744,10733,0
+WCBR.US,D,20251110,000000,31.66,32.0589,31.545,32.0117,19783,0
+WCBR.US,D,20251111,000000,31.92,32.1522,31.92,32.0739,4955,0
+WCBR.US,D,20251112,000000,31.9705,31.9705,31.45,31.4844,5303,0
+WCBR.US,D,20251113,000000,31.41,31.41,30.63,30.6429,6421,0
+WCBR.US,D,20251114,000000,30.04,30.84,30,30.585,10653,0
+WCBR.US,D,20251117,000000,30.46,30.54,29.71,29.75,14967,0
+WCBR.US,D,20251118,000000,29.37,29.66,29.25,29.49,17630,0
+WCBR.US,D,20251119,000000,29.27,29.48,29.26,29.3384,7511,0
+WCBR.US,D,20251120,000000,29.62,29.7,28.3567,28.3567,18332,0
+WCBR.US,D,20251121,000000,28.24,28.84,27.755,28.3684,55010,0
+WCBR.US,D,20251124,000000,28.44,28.6599,28.44,28.5388,15859,0
+WCBR.US,D,20251125,000000,28.5,29.133,28.5,29.1211,16286,0
+WCBR.US,D,20251126,000000,29.14,29.14,28.73,28.7684,11338,0
+WCBR.US,D,20251128,000000,29.03,29.1625,29.02,29.0836,4129,0
+WCBR.US,D,20251201,000000,28.71,28.9697,28.6142,28.7753,15283,0
+WCBR.US,D,20251202,000000,29.1,29.18,28.86,29.0505,9131,0
+WCBR.US,D,20251203,000000,28.86,29.49,28.68,29.4591,14047,0
+WCBR.US,D,20251204,000000,29.39,29.4073,29.22,29.345,7411,0
+WCBR.US,D,20251205,000000,29.47,29.521,29.12,29.1292,7460,0
+WCBR.US,D,20251208,000000,29.29,29.53,29.29,29.44,7383,0
+WCBR.US,D,20251209,000000,29.39,29.5398,29.38,29.455,10869,0
+WCBR.US,D,20251210,000000,29.33,29.7494,29.328,29.63,5956,0
+WCBR.US,D,20251211,000000,29.42,29.5583,29.37,29.4455,15358,0
+WCBR.US,D,20251212,000000,29.36,29.36,28.9438,28.9617,19758,0
+WCBR.US,D,20251215,000000,29.15,29.15,28.4037,28.4037,17615,0
+WCBR.US,D,20251216,000000,28.24,28.4235,28.17,28.3957,11809,0
+WCBR.US,D,20251217,000000,28.32,28.4,27.83,27.8532,9742,0
+WCBR.US,D,20251218,000000,28.03,28.48,28.03,28.225,10979,0
+WCBR.US,D,20251219,000000,28.14,28.45,28.14,28.4103,27699,0
+WCBR.US,D,20251222,000000,28.53,28.83,28.3701,28.7069,16599,0
+WCBR.US,D,20251223,000000,28.54,28.64,28.22,28.3995,40639,0
+WCBR.US,D,20251224,000000,28.26,28.365,28.26,28.355,3894,0
+WCBR.US,D,20251226,000000,28.42,28.4999,28.33,28.475,28619,0
+WCBR.US,D,20251229,000000,28.19,28.45,28.17,28.245,14016,0
+WCBR.US,D,20251230,000000,28.22,28.3499,28.1703,28.1703,11687,0
+WCBR.US,D,20251231,000000,28.14,28.14,27.8534,27.8534,16010,0
+WCBR.US,D,20260102,000000,28.08,28.08,27.045,27.2308,17820,0
+WCBR.US,D,20260105,000000,27.36,27.905,27.36,27.5596,20342,0
+WCBR.US,D,20260106,000000,27.51,27.8241,27.4,27.8241,20582,0
+WCBR.US,D,20260107,000000,27.86,28.6599,27.86,28.515,12838,0
+WCBR.US,D,20260108,000000,28.61,28.63,27.98,28.045,19532,0
+WCBR.US,D,20260109,000000,28.09,28.17,27.7372,27.8405,15757,0
+WCBR.US,D,20260112,000000,27.78,28,27.6915,27.925,35196,0
+WCBR.US,D,20260113,000000,28.13,28.28,27.72,27.9123,58447,0
+WCBR.US,D,20260114,000000,27.76,28.06,27.45,27.6201,35938,0
+WCBR.US,D,20260115,000000,27.87,28.04,27.5,27.5706,21671,0
+WCBR.US,D,20260116,000000,27.58,27.61,27.25,27.2625,36787,0
+WCBR.US,D,20260120,000000,26.64,26.96,26.43,26.4691,46958,0
+WCBR.US,D,20260121,000000,26.66,26.851,26.13,26.6599,73875,0
+WCBR.US,D,20260122,000000,26.83,27.145,26.83,27.13,39383,0
+WCBR.US,D,20260123,000000,27.2,27.37,27.06,27.1253,34677,0
+WCBR.US,D,20260126,000000,27.31,27.98,27.3,27.8806,98518,0
+WCBR.US,D,20260127,000000,28.34,28.5,27.861,27.9256,908540,0
+WCBR.US,D,20260128,000000,28.08,28.15,27.56,27.5971,196139,0
+WCBR.US,D,20260129,000000,27.42,27.54,26.2801,26.51,102871,0
+WCBR.US,D,20260130,000000,26.35,26.49,26.05,26.2561,51949,0
+WCBR.US,D,20260202,000000,26.2,26.665,25.92,26.395,28715,0
+WCBR.US,D,20260203,000000,26.34,26.35,24.6505,25.0153,53275,0
+WCBR.US,D,20260204,000000,24.71,25.15,24.07,24.8424,71776,0
+WCBR.US,D,20260205,000000,24.8,25.04,23.83,23.9265,37939,0
+WCBR.US,D,20260206,000000,24.4,24.76,23.93,24.7553,39817,0
+WCBR.US,D,20260209,000000,24.65,25.25,24.5,25.17,76113,0
+WCBR.US,D,20260210,000000,25.38,25.94,25.37,25.61,81564,0
+WCBR.US,D,20260211,000000,25.58,25.74,25.01,25.4098,36373,0
+WCBR.US,D,20260212,000000,25.99,26.41,25.5,25.8819,81045,0
+WCBR.US,D,20260213,000000,25.9,26.93,25.9,26.7384,21010,0
+WCBR.US,D,20260217,000000,26.53,26.7299,25.7,26.0766,25909,0
+WCBR.US,D,20260218,000000,25.91,26.25,25.43,26.21,27595,0
diff --git a/daily/us/nasdaq etfs/wsml.us.txt b/daily/us/nasdaq etfs/wsml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fe4eb439f6fea2c0119fa077a2d02e1e70a0dee
--- /dev/null
+++ b/daily/us/nasdaq etfs/wsml.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSML.US,D,20250404,000000,23.05,23.05,22.6555,22.8338,2344,0
+WSML.US,D,20250407,000000,22.23,22.89,22.23,22.5547,3759,0
+WSML.US,D,20250409,000000,24.04,24.13,23.82,24.0676,2348,0
+WSML.US,D,20250411,000000,23.55,23.85,23.28,23.85,2106,0
+WSML.US,D,20250414,000000,23.8402,24.0449,23.8402,24.0449,115,0
+WSML.US,D,20250415,000000,24.23,24.23,24.155,24.155,694,0
+WSML.US,D,20250423,000000,24.7,24.728,24.62,24.6436,2434,0
+WSML.US,D,20250505,000000,25.74,25.74,25.6785,25.6785,214,0
+WSML.US,D,20250508,000000,25.78,25.8707,25.78,25.8707,211,0
+WSML.US,D,20250512,000000,26.59,26.59,26.4959,26.4959,270,0
+WSML.US,D,20250513,000000,26.58,26.6759,26.57,26.6759,37500,0
+WSML.US,D,20250515,000000,26.47,26.6359,26.47,26.6359,100,0
+WSML.US,D,20250519,000000,26.72,26.7995,26.67,26.7995,43223,0
+WSML.US,D,20250520,000000,26.73,26.798,26.73,26.798,4189,0
+WSML.US,D,20250522,000000,26.37,26.39,26.3055,26.3055,3634,0
+WSML.US,D,20250527,000000,26.69,26.8365,26.69,26.8365,160,0
+WSML.US,D,20250529,000000,26.66,26.6743,26.66,26.6743,982,0
+WSML.US,D,20250602,000000,26.68,26.765,26.645,26.765,423,0
+WSML.US,D,20250610,000000,27.423,27.423,27.3838,27.3838,844,0
+WSML.US,D,20250612,000000,27.34,27.3841,27.34,27.3841,1630,0
+WSML.US,D,20250613,000000,27,27.03,26.98,27.002,1678,0
+WSML.US,D,20250620,000000,27.04,27.04,26.9403,26.9403,344,0
+WSML.US,D,20250625,000000,27.36,27.36,27.3086,27.3086,1659,0
+WSML.US,D,20250627,000000,27.78,27.7987,27.7799,27.7987,1521,0
+WSML.US,D,20250630,000000,27.855,27.8946,27.855,27.8946,514,0
+WSML.US,D,20250701,000000,28.05,28.05,28.045,28.045,586,0
+WSML.US,D,20250702,000000,28.0128,28.2353,28.01,28.2353,969,0
+WSML.US,D,20250707,000000,28.349,28.35,28.04,28.0672,1741,0
+WSML.US,D,20250708,000000,28.296,28.296,28.2384,28.2384,426,0
+WSML.US,D,20250709,000000,28.38,28.445,28.38,28.445,150,0
+WSML.US,D,20250711,000000,28.385,28.4,28.2817,28.2817,1467,0
+WSML.US,D,20250714,000000,28.4,28.4,28.3739,28.3739,1564,0
+WSML.US,D,20250715,000000,28.21,28.22,27.996,27.996,1521,0
+WSML.US,D,20250725,000000,28.6567,28.8201,28.6567,28.8201,4237,0
+WSML.US,D,20250728,000000,28.6548,28.6548,28.615,28.615,701,0
+WSML.US,D,20250729,000000,28.615,28.615,28.5147,28.5147,216,0
+WSML.US,D,20250730,000000,28.59,28.62,28.3632,28.3632,1649,0
+WSML.US,D,20250731,000000,28.31,28.31,28.1507,28.1507,162,0
+WSML.US,D,20250801,000000,27.98,27.98,27.83,27.9193,572,0
+WSML.US,D,20250804,000000,28.14,28.32,28.14,28.32,676,0
+WSML.US,D,20250805,000000,28.33,28.41,28.2098,28.3661,2204,0
+WSML.US,D,20250807,000000,28.445,28.445,28.4314,28.4314,2208,0
+WSML.US,D,20250808,000000,28.54,28.5401,28.475,28.475,276,0
+WSML.US,D,20250811,000000,28.505,28.505,28.3907,28.3907,538,0
+WSML.US,D,20250812,000000,28.53,28.9508,28.53,28.9508,2641,0
+WSML.US,D,20250815,000000,29.015,29.05,29.015,29.0213,211,0
+WSML.US,D,20250818,000000,29.045,29.1,29.045,29.1,2418,0
+WSML.US,D,20250819,000000,29.0799,29.0799,29,29.0255,1878,0
+WSML.US,D,20250820,000000,28.96,29.01,28.96,28.9741,2152122,0
+WSML.US,D,20250821,000000,28.959,28.96,28.775,28.9456,3486,0
+WSML.US,D,20250822,000000,29.14,29.79,29.105,29.74,13944,0
+WSML.US,D,20250825,000000,29.77,29.77,29.5099,29.5099,3364,0
+WSML.US,D,20250826,000000,29.583,29.5877,29.583,29.5877,484,0
+WSML.US,D,20250827,000000,29.66,29.7238,29.66,29.7238,511,0
+WSML.US,D,20250828,000000,29.7296,29.7597,29.7296,29.7597,626,0
+WSML.US,D,20250829,000000,29.74,29.74,29.605,29.6527,4297,0
+WSML.US,D,20250902,000000,29.38,29.4,29.24,29.3943,55051,0
+WSML.US,D,20250903,000000,29.47,29.47,29.4259,29.4259,813,0
+WSML.US,D,20250904,000000,29.52,29.7088,29.515,29.7088,455,0
+WSML.US,D,20250908,000000,30.12,30.12,29.965,30.0776,3495,0
+WSML.US,D,20250909,000000,30.19,30.19,29.85,29.9126,13245,0
+WSML.US,D,20250910,000000,30.1,30.16,29.81,29.894,14453,0
+WSML.US,D,20250911,000000,32.3344,32.3344,30.11,30.3047,12052,0
+WSML.US,D,20250912,000000,30.175,30.19,30.1082,30.1082,426,0
+WSML.US,D,20250915,000000,30.225,30.2417,30.205,30.2159,1365,0
+WSML.US,D,20250916,000000,30.16,30.2187,30.115,30.2187,740,0
+WSML.US,D,20250917,000000,30.24,30.44,30.025,30.1431,2815,0
+WSML.US,D,20250918,000000,30.445,30.52,30.44,30.5055,1189,0
+WSML.US,D,20250919,000000,30.2999,30.3052,30.29,30.3052,715,0
+WSML.US,D,20250922,000000,30.31,30.4366,30.31,30.4366,1883,0
+WSML.US,D,20250929,000000,30.23,30.26,30.1658,30.1658,735,0
+WSML.US,D,20250930,000000,30.26,30.26,30.07,30.2503,2056,0
+WSML.US,D,20251001,000000,30.275,30.3572,30.275,30.3572,504,0
+WSML.US,D,20251002,000000,30.33,30.435,30.2995,30.435,539,0
+WSML.US,D,20251003,000000,30.7011,30.7011,30.58,30.6309,2083,0
+WSML.US,D,20251006,000000,30.8035,30.8035,30.6945,30.6945,195,0
+WSML.US,D,20251007,000000,30.38,30.3914,30.38,30.39,1434,0
+WSML.US,D,20251008,000000,30.38,30.595,30.38,30.595,1828,0
+WSML.US,D,20251009,000000,30.51,30.51,30.3803,30.3803,2861,0
+WSML.US,D,20251010,000000,30.39,30.39,29.6255,29.6255,1665,0
+WSML.US,D,20251013,000000,30,30.1648,30,30.1648,1283,0
+WSML.US,D,20251014,000000,29.78,30.465,29.78,30.465,456,0
+WSML.US,D,20251017,000000,30.18,30.18,30.1699,30.1699,214,0
+WSML.US,D,20251020,000000,30.535,30.5357,30.535,30.5357,388,0
+WSML.US,D,20251021,000000,30.5,30.505,30.5,30.505,382,0
+WSML.US,D,20251022,000000,30.38,30.38,30.2375,30.2375,1615,0
+WSML.US,D,20251024,000000,30.84,30.86,30.8115,30.8115,1655,0
+WSML.US,D,20251028,000000,30.93,30.93,30.7136,30.7136,625,0
+WSML.US,D,20251030,000000,30.51,30.51,30.2988,30.2988,591,0
+WSML.US,D,20251031,000000,30.385,30.41,30.25,30.3604,5091,0
+WSML.US,D,20251103,000000,30.43,30.43,30.28,30.2931,997,0
+WSML.US,D,20251104,000000,29.95,29.95,29.89,29.935,376,0
+WSML.US,D,20251105,000000,29.97,30.185,29.97,30.185,400,0
+WSML.US,D,20251112,000000,30.56,30.56,30.4887,30.4887,435,0
+WSML.US,D,20251113,000000,30.01,30.015,30.01,30.015,606,0
+WSML.US,D,20251114,000000,30.055,30.055,29.9375,29.9375,782,0
+WSML.US,D,20251117,000000,29.93,30.53,29.5017,29.5017,2257,0
+WSML.US,D,20251119,000000,29.48,29.48,29.35,29.4644,2042,0
+WSML.US,D,20251121,000000,29.605,29.605,29.5601,29.5601,237,0
+WSML.US,D,20251124,000000,29.64,29.908,29.64,29.908,624,0
+WSML.US,D,20251126,000000,30.6999,30.8001,30.685,30.7487,1140,0
+WSML.US,D,20251128,000000,30.93,30.99,30.88,30.9505,2761,0
+WSML.US,D,20251201,000000,30.65,30.841,30.65,30.7053,41118,0
+WSML.US,D,20251202,000000,30.78,30.78,30.625,30.705,379,0
+WSML.US,D,20251203,000000,30.7,30.9416,30.7,30.9416,490,0
+WSML.US,D,20251204,000000,31.155,31.165,31.155,31.1614,2958,0
+WSML.US,D,20251205,000000,31.1,31.18,30.9827,30.9827,4084,0
+WSML.US,D,20251208,000000,31.06,31.06,30.9695,30.9695,423,0
+WSML.US,D,20251209,000000,31.08,31.1174,30.99,30.99,1139,0
+WSML.US,D,20251210,000000,31.05,31.47,31.01,31.4113,1642,0
+WSML.US,D,20251212,000000,31.76,31.76,31.3145,31.3145,3541,0
+WSML.US,D,20251215,000000,31.6,31.6,31.23,31.2844,4917,0
+WSML.US,D,20251216,000000,30.5,30.52,30.4099,30.4198,3848,0
+WSML.US,D,20251217,000000,30.61,30.66,30.2357,30.2357,4324,0
+WSML.US,D,20251218,000000,30.48,30.52,30.42,30.43,1404,0
+WSML.US,D,20251219,000000,30.62,30.6373,30.6,30.6373,391,0
+WSML.US,D,20251222,000000,30.93,30.95,30.9022,30.9022,778,0
+WSML.US,D,20251223,000000,30.88,30.92,30.875,30.875,31129,0
+WSML.US,D,20251226,000000,30.91,30.91,30.7201,30.775,5675,0
+WSML.US,D,20251229,000000,30.78,30.78,30.71,30.775,1349,0
+WSML.US,D,20251230,000000,30.79,30.8004,30.6,30.64,57863,0
+WSML.US,D,20251231,000000,30.67,30.67,30.428,30.428,946,0
+WSML.US,D,20260102,000000,30.66,30.7212,30.575,30.7212,1961,0
+WSML.US,D,20260105,000000,30.9,31.1793,30.9,31.1793,913,0
+WSML.US,D,20260106,000000,31.26,31.515,31.24,31.515,1956,0
+WSML.US,D,20260107,000000,31.4175,31.47,31.41,31.41,814,0
+WSML.US,D,20260108,000000,31.5,31.58,31.5,31.58,445,0
+WSML.US,D,20260109,000000,31.76,31.86,31.736,31.86,1877,0
+WSML.US,D,20260112,000000,31.93,32,31.93,31.99,3100,0
+WSML.US,D,20260113,000000,31.89,31.91,31.886,31.886,1016,0
+WSML.US,D,20260114,000000,31.91,32.035,31.91,32.035,366,0
+WSML.US,D,20260115,000000,32.16,32.4,32.16,32.2953,2974,0
+WSML.US,D,20260116,000000,32.35,32.4,32.32,32.34,1830,0
+WSML.US,D,20260120,000000,32.13,32.175,31.9716,31.9716,2517,0
+WSML.US,D,20260121,000000,32.19,32.55,32.185,32.49,2088,0
+WSML.US,D,20260122,000000,32.79,32.849,32.7449,32.7449,1226,0
+WSML.US,D,20260123,000000,32.57,32.61,32.48,32.5513,39443,0
+WSML.US,D,20260126,000000,32.71,32.72,32.495,32.555,7588,0
+WSML.US,D,20260127,000000,32.68,32.9,32.66,32.7456,153296,0
+WSML.US,D,20260128,000000,32.79,32.9,32.59,32.67,160245,0
+WSML.US,D,20260129,000000,33,33,32.4,32.6604,68283,0
+WSML.US,D,20260130,000000,32.46,32.5494,32.0501,32.1849,14363,0
+WSML.US,D,20260202,000000,32.16,33.12,32.16,32.3659,21506,0
+WSML.US,D,20260203,000000,32.52,32.669,32.28,32.5595,28319,0
+WSML.US,D,20260204,000000,32.75,32.81,32.33,32.5923,13198,0
+WSML.US,D,20260205,000000,32.485,32.485,32.1,32.1412,10790,0
+WSML.US,D,20260206,000000,32.59,33.0334,32.58,33.0334,22731,0
+WSML.US,D,20260209,000000,33.18,33.43,33.18,33.37,1336,0
+WSML.US,D,20260210,000000,33.48,33.675,33.4257,33.4257,26277,0
+WSML.US,D,20260211,000000,33.73,33.77,33.26,33.46,63269,0
+WSML.US,D,20260212,000000,33.64,33.66,32.995,33.08,18600,0
+WSML.US,D,20260213,000000,33.14,33.4,33.14,33.285,34730,0
+WSML.US,D,20260217,000000,33.29,33.3,32.87,33.22,8583,0
+WSML.US,D,20260218,000000,33.46,33.545,33.31,33.36,3269,0
diff --git a/daily/us/nasdaq etfs/xrpi.us.txt b/daily/us/nasdaq etfs/xrpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d94d54aadf85376819470501b68095b306c15390
--- /dev/null
+++ b/daily/us/nasdaq etfs/xrpi.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPI.US,D,20250523,000000,15.405,15.599,15.321,15.33,277350,0
+XRPI.US,D,20250527,000000,15.33,15.38,15.12,15.2771,238144,0
+XRPI.US,D,20250528,000000,15.1,15.1,14.55,14.55,131175,0
+XRPI.US,D,20250529,000000,15.05,15.07,14.75,14.8068,65584,0
+XRPI.US,D,20250530,000000,14.31,14.39,13.995,14.22,114758,0
+XRPI.US,D,20250602,000000,13.99,14.19,13.923,14.11,148664,0
+XRPI.US,D,20250603,000000,14.46,14.8403,14.3504,14.8403,133034,0
+XRPI.US,D,20250604,000000,14.61,14.73,14.39,14.4,90218,0
+XRPI.US,D,20250605,000000,14.46,14.4699,13.82,13.89,59889,0
+XRPI.US,D,20250606,000000,14.1,14.24,14.09,14.17,36741,0
+XRPI.US,D,20250609,000000,14.7,15.05,14.59,14.98,124436,0
+XRPI.US,D,20250610,000000,15.01,15.049,14.7645,14.93,87213,0
+XRPI.US,D,20250611,000000,15.16,15.25,14.894,14.92,194899,0
+XRPI.US,D,20250612,000000,14.55,14.679,14.34,14.34,91736,0
+XRPI.US,D,20250613,000000,13.95,14.0599,13.76,13.82,104953,0
+XRPI.US,D,20250616,000000,14.68,15.21,14.615,15.21,139028,0
+XRPI.US,D,20250617,000000,14.42,14.4798,13.925,14.21,135711,0
+XRPI.US,D,20250618,000000,13.77,14.02,13.73,13.9,118064,0
+XRPI.US,D,20250620,000000,14.09,14.09,13.51,13.73,132024,0
+XRPI.US,D,20250623,000000,12.93,13.32,12.69,13.25,165445,0
+XRPI.US,D,20250624,000000,14.07,14.3,13.965,14.3,133157,0
+XRPI.US,D,20250625,000000,14.26,14.46,14,14.19,137806,0
+XRPI.US,D,20250626,000000,13.84,13.84,13.49,13.64,121010,0
+XRPI.US,D,20250627,000000,13.39,13.63,13.295,13.42,73120,0
+XRPI.US,D,20250630,000000,14.03,14.945,13.9621,14.93,235253,0
+XRPI.US,D,20250701,000000,14.07,14.185,13.84,13.84,99110,0
+XRPI.US,D,20250702,000000,13.94,14.6399,13.94,14.535,111887,0
+XRPI.US,D,20250703,000000,14.64,14.83,14.36,14.52,112327,0
+XRPI.US,D,20250707,000000,14.71,15.109,14.64,14.78,258569,0
+XRPI.US,D,20250708,000000,14.7,14.92,14.6172,14.92,217117,0
+XRPI.US,D,20250709,000000,15.3,15.57,15.1001,15.54,302070,0
+XRPI.US,D,20250710,000000,15.69,16.08,15.5,16.08,563411,0
+XRPI.US,D,20250711,000000,17.46,19.1114,17.3023,18.34,1636293,0
+XRPI.US,D,20250714,000000,19.07,19.55,18.66,18.82,1406042,0
+XRPI.US,D,20250715,000000,18.74,18.91,18.21,18.42,563030,0
+XRPI.US,D,20250716,000000,19.16,19.78,18.93,19.67,967380,0
+XRPI.US,D,20250717,000000,20.71,21.84,20.4,21.31,2087255,0
+XRPI.US,D,20250718,000000,22.45,22.82,21.51,22.1,1806482,0
+XRPI.US,D,20250721,000000,22.64,23.529,22.5901,22.84,2117666,0
+XRPI.US,D,20250722,000000,22.65,23.155,22.0528,22.87,1091208,0
+XRPI.US,D,20250723,000000,21.82,21.82,20.41,20.69,1661851,0
+XRPI.US,D,20250724,000000,20.37,20.94,19.96,20.61,927321,0
+XRPI.US,D,20250725,000000,19.89,19.9772,19.08,19.5,844604,0
+XRPI.US,D,20250728,000000,20.22,20.35,19.75,20.05,814584,0
+XRPI.US,D,20250729,000000,20.08,20.0899,19.33,19.74,468098,0
+XRPI.US,D,20250730,000000,19.42,19.95,18.9,19.55,424983,0
+XRPI.US,D,20250731,000000,19.6,19.7683,19.2193,19.23,410007,0
+XRPI.US,D,20250801,000000,18.81,19.2099,18.38,18.9,499847,0
+XRPI.US,D,20250804,000000,18.89,19.42,18.83,19.17,476494,0
+XRPI.US,D,20250805,000000,19.1,19.12,18.47,18.48,387068,0
+XRPI.US,D,20250806,000000,18.51,18.96,18.4,18.89,251818,0
+XRPI.US,D,20250807,000000,19.31,19.52,18.9,19.46,646325,0
+XRPI.US,D,20250808,000000,20.92,21.17,20.15,21.02,1456868,0
+XRPI.US,D,20250811,000000,20.09,20.33,19.74,19.74,754956,0
+XRPI.US,D,20250812,000000,20.07,20.73,19.83,20.73,625216,0
+XRPI.US,D,20250813,000000,20.96,20.979,20.2901,20.6,978492,0
+XRPI.US,D,20250814,000000,19.51,19.7399,19.12,19.24,767403,0
+XRPI.US,D,20250815,000000,19.49,19.51,18.8,19.2068,573508,0
+XRPI.US,D,20250818,000000,18.8,19.31,18.565,19.28,408131,0
+XRPI.US,D,20250819,000000,18.95,19.029,17.9,17.93,546879,0
+XRPI.US,D,20250820,000000,17.98,18.7,17.586,18.69,405703,0
+XRPI.US,D,20250821,000000,18.17,18.2453,17.75,17.88,333950,0
+XRPI.US,D,20250822,000000,17.56,19.3699,17.52,19.16,662933,0
+XRPI.US,D,20250825,000000,18.48,18.52,17.85,17.92,726816,0
+XRPI.US,D,20250826,000000,18.01,19.18,17.9257,19.04,551973,0
+XRPI.US,D,20250827,000000,18.58,18.799,18.43,18.5,483611,0
+XRPI.US,D,20250828,000000,18.58,18.61,18.14,18.16,300149,0
+XRPI.US,D,20250829,000000,17.69,17.69,17.24,17.305,619222,0
+XRPI.US,D,20250902,000000,17.09,17.4585,17.015,17.37,609241,0
+XRPI.US,D,20250903,000000,17.54,17.74,17.47,17.6,757563,0
+XRPI.US,D,20250904,000000,17.44,17.46,17.07,17.07,216320,0
+XRPI.US,D,20250905,000000,17.57,17.7,17.1627,17.59,399960,0
+XRPI.US,D,20250908,000000,18.29,18.37,18.16,18.3,643745,0
+XRPI.US,D,20250909,000000,18.47,18.54,18.02,18.21,484204,0
+XRPI.US,D,20250910,000000,18.42,18.55,18.21,18.27,467330,0
+XRPI.US,D,20250911,000000,18.36,18.5946,18.3055,18.55,551385,0
+XRPI.US,D,20250912,000000,18.62,19.02,18.5,19.01,642358,0
+XRPI.US,D,20250915,000000,18.45,18.6128,18.29,18.29,532800,0
+XRPI.US,D,20250916,000000,18.64,18.74,18.3735,18.71,498648,0
+XRPI.US,D,20250917,000000,18.52,18.84,18.21,18.5,396193,0
+XRPI.US,D,20250918,000000,19.05,19.13,18.855,18.99,1104375,0
+XRPI.US,D,20250919,000000,18.52,18.5531,18.17,18.21,510315,0
+XRPI.US,D,20250922,000000,17.35,17.465,17.13,17.2,663217,0
+XRPI.US,D,20250923,000000,17.4,17.57,17.22,17.32,643219,0
+XRPI.US,D,20250924,000000,17.45,18.18,17.42,18.1,521972,0
+XRPI.US,D,20250925,000000,17.28,17.3593,16.52,16.69,773868,0
+XRPI.US,D,20250926,000000,16.58,17.0399,16.331,16.92,534466,0
+XRPI.US,D,20250929,000000,17.26,17.7299,17.23,17.55,426735,0
+XRPI.US,D,20250930,000000,17.27,17.31,17.01,17.28,683343,0
+XRPI.US,D,20251001,000000,17.77,17.89,17.61,17.84,535887,0
+XRPI.US,D,20251002,000000,17.97,18.77,17.76,18.66,679407,0
+XRPI.US,D,20251003,000000,18.27,18.68,18.16,18.28,567632,0
+XRPI.US,D,20251006,000000,18.09,18.36,17.98,18.19,638524,0
+XRPI.US,D,20251007,000000,17.93,17.945,17.14,17.19,630212,0
+XRPI.US,D,20251008,000000,17.24,17.57,17.1395,17.48,431720,0
+XRPI.US,D,20251009,000000,17.03,17.03,16.66,16.75,454523,0
+XRPI.US,D,20251010,000000,16.98,17.04,15.82,16.02,1069101,0
+XRPI.US,D,20251013,000000,15.33,15.79,15.3,15.71,1051662,0
+XRPI.US,D,20251014,000000,14.54,15.19,14.325,14.92,626094,0
+XRPI.US,D,20251015,000000,14.845,15.02,14.355,14.4,644585,0
+XRPI.US,D,20251016,000000,14.6,14.6713,13.805,13.9,718215,0
+XRPI.US,D,20251017,000000,13.53,13.8853,13.3801,13.7494,425263,0
+XRPI.US,D,20251020,000000,14.66,15.26,14.5,15.08,884034,0
+XRPI.US,D,20251021,000000,14.51,15.14,14.3896,14.91,477211,0
+XRPI.US,D,20251022,000000,14.38,14.41,14.06,14.17,340388,0
+XRPI.US,D,20251023,000000,14.32,14.465,14.2035,14.34,226723,0
+XRPI.US,D,20251024,000000,14.88,14.99,14.67,14.93,412564,0
+XRPI.US,D,20251027,000000,15.7,16.0565,15.487,15.88,552318,0
+XRPI.US,D,20251028,000000,15.96,15.96,15.53,15.75,464665,0
+XRPI.US,D,20251029,000000,15.74,15.7599,15.12,15.37,576184,0
+XRPI.US,D,20251030,000000,14.78,14.78,14.07,14.13,803458,0
+XRPI.US,D,20251031,000000,14.87,15.13,14.72,15.08,592423,0
+XRPI.US,D,20251103,000000,14.33,14.39,13.37,13.51,958198,0
+XRPI.US,D,20251104,000000,13.33,13.737,12.4003,12.75,963503,0
+XRPI.US,D,20251105,000000,13.34,14.03,13.25,13.96,608348,0
+XRPI.US,D,20251106,000000,13.5,13.51,12.86,12.94,431644,0
+XRPI.US,D,20251107,000000,12.89,14,12.7,13.98,548220,0
+XRPI.US,D,20251110,000000,15.07,15.24,14.74,15.17,799383,0
+XRPI.US,D,20251111,000000,14.45,14.5632,14.15,14.18,430248,0
+XRPI.US,D,20251112,000000,14.41,14.42,13.65,13.88,424881,0
+XRPI.US,D,20251113,000000,14.47,14.8176,13.4,13.53,618207,0
+XRPI.US,D,20251114,000000,13.3,13.7553,13.22,13.3,379481,0
+XRPI.US,D,20251117,000000,12.98,13.515,12.4206,12.64,969286,0
+XRPI.US,D,20251118,000000,12.8,13.185,12.7,13.11,566873,0
+XRPI.US,D,20251119,000000,12.38,12.6301,11.91,12.05,764873,0
+XRPI.US,D,20251120,000000,12.5,12.57,11.61,11.76,479723,0
+XRPI.US,D,20251121,000000,11.28,11.7165,11.0751,11.4,628187,0
+XRPI.US,D,20251124,000000,12.125,13.3999,12,13.16,798476,0
+XRPI.US,D,20251125,000000,12.94,12.95,12.561,12.86,692480,0
+XRPI.US,D,20251126,000000,12.7,13.17,12.56,13.02,457632,0
+XRPI.US,D,20251128,000000,13.015,13.29,12.66,12.69,457464,0
+XRPI.US,D,20251201,000000,11.84,11.96,11.58,11.73,670652,0
+XRPI.US,D,20251202,000000,12,12.725,11.99,12.64,569604,0
+XRPI.US,D,20251203,000000,12.66,12.84,12.5735,12.82,338141,0
+XRPI.US,D,20251204,000000,12.49,12.59,12.08,12.2892,336352,0
+XRPI.US,D,20251205,000000,12.04,12.26,11.73,11.77,538524,0
+XRPI.US,D,20251208,000000,12.2,12.2987,12.011,12.1525,217431,0
+XRPI.US,D,20251209,000000,11.95,12.7,11.94,12.34,422791,0
+XRPI.US,D,20251210,000000,12.02,12.29,11.87,12.03,404303,0
+XRPI.US,D,20251211,000000,11.67,11.81,11.545,11.77,453979,0
+XRPI.US,D,20251212,000000,11.85,11.8839,11.47,11.6576,473864,0
+XRPI.US,D,20251215,000000,11.46,11.505,10.855,10.94,492104,0
+XRPI.US,D,20251216,000000,11.15,11.29,11.08,11.19,741591,0
+XRPI.US,D,20251217,000000,11.17,11.52,10.71,10.8724,737134,0
+XRPI.US,D,20251218,000000,11.065,11.21,10.44,10.44,1014012,0
+XRPI.US,D,20251219,000000,10.86,11.115,10.81,11.07,506219,0
+XRPI.US,D,20251222,000000,11.22,11.2799,10.955,10.9928,478297,0
+XRPI.US,D,20251223,000000,10.87,10.97,10.8,10.89,345184,0
+XRPI.US,D,20251224,000000,10.82,10.825,10.69,10.7248,205766,0
+XRPI.US,D,20251226,000000,10.84,10.85,10.56,10.71,360722,0
+XRPI.US,D,20251229,000000,10.78,10.86,10.67,10.67,499233,0
+XRPI.US,D,20251230,000000,10.75,10.9001,10.75,10.7859,375333,0
+XRPI.US,D,20251231,000000,10.81,10.8194,10.4707,10.57,390015,0
+XRPI.US,D,20260102,000000,11,11.57,10.92,11.48,611936,0
+XRPI.US,D,20260105,000000,12.27,13.62,12.27,13.44,1207292,0
+XRPI.US,D,20260106,000000,13.85,13.89,12.77,13.09,1408939,0
+XRPI.US,D,20260107,000000,12.8,12.93,12.56,12.6,438701,0
+XRPI.US,D,20260108,000000,12,12.53,11.95,12.31,433262,0
+XRPI.US,D,20260109,000000,12.14,12.49,12.01,12.06,326983,0
+XRPI.US,D,20260112,000000,11.88,12.1999,11.879,11.92,474510,0
+XRPI.US,D,20260113,000000,12.05,12.445,11.95,12.35,836577,0
+XRPI.US,D,20260114,000000,12.38,12.5952,12.3,12.43,419418,0
+XRPI.US,D,20260115,000000,12.28,12.28,11.87,11.89,338331,0
+XRPI.US,D,20260116,000000,11.93,12.035,11.7046,11.99,533134,0
+XRPI.US,D,20260120,000000,11.06,11.17,10.92,10.97,495371,0
+XRPI.US,D,20260121,000000,11.06,11.41,10.76,11.38,616397,0
+XRPI.US,D,20260122,000000,11.08,11.14,10.94,11.05,459971,0
+XRPI.US,D,20260123,000000,10.96,11.3,10.86,11.04,169719,0
+XRPI.US,D,20260126,000000,10.94,11.18,10.875,10.9,313342,0
+XRPI.US,D,20260127,000000,10.86,11.0808,10.795,11.05,298149,0
+XRPI.US,D,20260128,000000,11.04,11.09,10.915,11.02,253987,0
+XRPI.US,D,20260129,000000,10.65,10.7,10.21,10.34,632598,0
+XRPI.US,D,20260130,000000,10.07,10.235,9.83,9.97,459585,0
+XRPI.US,D,20260202,000000,9.38,9.5,9.25,9.27,483914,0
+XRPI.US,D,20260203,000000,9.24,9.36,8.75,9.28,723656,0
+XRPI.US,D,20260204,000000,8.99,9.01,8.62,8.8,360011,0
+XRPI.US,D,20260205,000000,7.8,7.92,6.5,6.8,2624900,0
+XRPI.US,D,20260206,000000,8.07,8.83,8.07,8.3,1474923,0
+XRPI.US,D,20260209,000000,8.06,8.385,8.0201,8.32,571765,0
+XRPI.US,D,20260210,000000,8.1,8.175,7.97,8,530180,0
+XRPI.US,D,20260211,000000,7.96,7.9609,7.68,7.9,423131,0
+XRPI.US,D,20260212,000000,7.97,8,7.7,7.7316,280315,0
+XRPI.US,D,20260213,000000,7.9,8.16,7.86,8.09,359065,0
+XRPI.US,D,20260217,000000,8.3,8.535,8.15,8.51,472477,0
+XRPI.US,D,20260218,000000,8.35,8.5,8.105,8.11,294173,0
diff --git a/daily/us/nasdaq etfs/xrpt.us.txt b/daily/us/nasdaq etfs/xrpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0406c9d9e5c88c9b884eae9d7e1e0be9ebd17e25
--- /dev/null
+++ b/daily/us/nasdaq etfs/xrpt.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPT.US,D,20250523,000000,14.65,14.95,14.39,14.4091,85800,0
+XRPT.US,D,20250527,000000,14.41,14.51,14,14.3354,53360,0
+XRPT.US,D,20250528,000000,14,14,13.04,13.0984,44484,0
+XRPT.US,D,20250529,000000,13.76,13.78,13.36,13.4354,31792,0
+XRPT.US,D,20250530,000000,12.61,12.68,11.96,12.5124,42080,0
+XRPT.US,D,20250602,000000,11.99,12.3206,11.95,12.2275,39342,0
+XRPT.US,D,20250603,000000,12.81,13.61,12.72,13.5145,52358,0
+XRPT.US,D,20250604,000000,13.03,13.3,12.68,12.6881,32129,0
+XRPT.US,D,20250605,000000,12.88,12.88,11.7,11.7535,50792,0
+XRPT.US,D,20250606,000000,12.1355,12.37,12.1355,12.2583,30619,0
+XRPT.US,D,20250609,000000,13.21,13.77,13,13.67,96687,0
+XRPT.US,D,20250610,000000,13.75,13.77,13.234,13.5821,44427,0
+XRPT.US,D,20250611,000000,14,14.08,13.48,13.54,43894,0
+XRPT.US,D,20250612,000000,12.89,13.12,12.45,12.45,94623,0
+XRPT.US,D,20250613,000000,11.84,12.009,11.53,11.58,85338,0
+XRPT.US,D,20250616,000000,13.01,13.91,12.92,13.91,78785,0
+XRPT.US,D,20250617,000000,12.43,12.56,11.54,12.05,167209,0
+XRPT.US,D,20250618,000000,11.29,11.7599,11.27,11.49,129958,0
+XRPT.US,D,20250620,000000,11.86,11.88,10.9,11.33,99099,0
+XRPT.US,D,20250623,000000,9.93,10.5662,9.5698,10.51,182150,0
+XRPT.US,D,20250624,000000,11.75,12.07,11.61005,12.07,116199,0
+XRPT.US,D,20250625,000000,12,12.249,11.6602,11.95,76944,0
+XRPT.US,D,20250626,000000,11.33,11.3985,10.76,11.05,121298,0
+XRPT.US,D,20250627,000000,10.64,11,10.48,10.72,84784,0
+XRPT.US,D,20250630,000000,11.73,13.12,11.531,13.12,142646,0
+XRPT.US,D,20250701,000000,11.6,11.76,11.15,11.15,176472,0
+XRPT.US,D,20250702,000000,11.32,12.52,11.32,12.29,222295,0
+XRPT.US,D,20250703,000000,12.54,12.739,12.014,12.26,146655,0
+XRPT.US,D,20250707,000000,12.56,13.2496,12.4245,12.68,278097,0
+XRPT.US,D,20250708,000000,12.58,12.89,12.42,12.89,218756,0
+XRPT.US,D,20250709,000000,13.59,14.07,13.25,13.98,357984,0
+XRPT.US,D,20250710,000000,14.27,15.0252,13.95,14.94,519406,0
+XRPT.US,D,20250711,000000,17.45,20.6299,17.11,19.25,1442415,0
+XRPT.US,D,20250714,000000,20.79,21.68,19.77,20.16,1349155,0
+XRPT.US,D,20250715,000000,19.94,20.35,18.8738,19.29,550443,0
+XRPT.US,D,20250716,000000,20.95,22.14,20.47,21.94,1066203,0
+XRPT.US,D,20250717,000000,24.23,26.895,23.55,25.58,2100285,0
+XRPT.US,D,20250718,000000,28.21,29.17,26.021,27.58,2316568,0
+XRPT.US,D,20250721,000000,28.89,30.926,28.8,29.39,1987055,0
+XRPT.US,D,20250722,000000,28.99,30.13,27.4313,29.36,1355660,0
+XRPT.US,D,20250723,000000,26.65,26.68,23.14,23.7,2423355,0
+XRPT.US,D,20250724,000000,22.96,24.38,22.108,23.41,1670663,0
+XRPT.US,D,20250725,000000,21.83,22.1504,20.17,21.18,1420020,0
+XRPT.US,D,20250728,000000,22.58,22.91,21.635,22.3,1128351,0
+XRPT.US,D,20250729,000000,22.28,22.3497,20.68,21.63,676638,0
+XRPT.US,D,20250730,000000,20.91,22.1,19.8001,21.12,725780,0
+XRPT.US,D,20250731,000000,21.2,21.6427,20.43,20.5,660065,0
+XRPT.US,D,20250801,000000,19.57,20.4314,18.6804,19.82,839587,0
+XRPT.US,D,20250804,000000,19.73,20.86,19.65,20.36,758602,0
+XRPT.US,D,20250805,000000,20.17,20.27,18.87,18.91,536391,0
+XRPT.US,D,20250806,000000,18.89,19.82,18.68,19.7,541412,0
+XRPT.US,D,20250807,000000,20.56,20.97,19.715,20.92,986337,0
+XRPT.US,D,20250808,000000,24.06,24.595,22.33,24.27,1521691,0
+XRPT.US,D,20250811,000000,22.02,22.71,21.3,21.31,1362125,0
+XRPT.US,D,20250812,000000,21.965,23.4,21.5,23.4,1137088,0
+XRPT.US,D,20250813,000000,23.8,23.9443,22.4,23.11,1295342,0
+XRPT.US,D,20250814,000000,20.68,21.18,19.77,20.1,2095605,0
+XRPT.US,D,20250815,000000,20.63,20.64,19.18,20.02,890420,0
+XRPT.US,D,20250818,000000,19.13,20.35,18.7,20.17,1204993,0
+XRPT.US,D,20250819,000000,19.48,19.57,17.28,17.34,1223828,0
+XRPT.US,D,20250820,000000,17.42,18.8099,16.67,18.8,1139692,0
+XRPT.US,D,20250821,000000,17.74,17.955,16.95,17.17,632113,0
+XRPT.US,D,20250822,000000,16.54,20.02,16.48,19.57,1939547,0
+XRPT.US,D,20250825,000000,18.18,18.2894,16.9401,17.02,1291268,0
+XRPT.US,D,20250826,000000,17.21,19.44,17.045,19.09,1326850,0
+XRPT.US,D,20250827,000000,18.21,18.73,17.99,18.15,1122200,0
+XRPT.US,D,20250828,000000,18.31,18.37,17.41,17.42,862297,0
+XRPT.US,D,20250829,000000,16.55,16.55,15.67,15.83,1551938,0
+XRPT.US,D,20250902,000000,15.41,16.14,15.3,15.94,1146828,0
+XRPT.US,D,20250903,000000,16.23,16.61,16.12,16.33,621849,0
+XRPT.US,D,20250904,000000,16.07,16.1,15.4,15.41,457142,0
+XRPT.US,D,20250905,000000,16.3,16.5,15.5401,16.26,632578,0
+XRPT.US,D,20250908,000000,17.57,17.74,17.3901,17.61,1240136,0
+XRPT.US,D,20250909,000000,17.86,18.05,17.0586,17.4,907965,0
+XRPT.US,D,20250910,000000,17.84,18.1,17.39,17.52,699383,0
+XRPT.US,D,20250911,000000,17.7,18.16,17.62,18.05,715850,0
+XRPT.US,D,20250912,000000,18.18,18.97,17.98,18.96,1382834,0
+XRPT.US,D,20250915,000000,17.87,18.27,17.54,17.55,1134119,0
+XRPT.US,D,20250916,000000,18.18,18.38,17.71,18.34,854163,0
+XRPT.US,D,20250917,000000,18.01,18.43,17.4,17.97,999616,0
+XRPT.US,D,20250918,000000,19.03,19.189,18.68,18.92,1201463,0
+XRPT.US,D,20250919,000000,17.97,18.02,17.28,17.35,1238438,0
+XRPT.US,D,20250922,000000,15.8,15.99,15.35,15.49,1683033,0
+XRPT.US,D,20250923,000000,15.77,16.105,15.48,15.66,837122,0
+XRPT.US,D,20250924,000000,15.87,17.19,15.81,17,963022,0
+XRPT.US,D,20250925,000000,15.5,15.62,14.12,14.46,1895768,0
+XRPT.US,D,20250926,000000,14.24,15,13.8404,14.82,1168429,0
+XRPT.US,D,20250929,000000,15.41,16.22,15.36,15.9,1025167,0
+XRPT.US,D,20250930,000000,15.41,15.53,14.93,15.5,739333,0
+XRPT.US,D,20251001,000000,16.32,16.505,16.03,16.39,933649,0
+XRPT.US,D,20251002,000000,16.68,18.125,16.2853,17.88,1346623,0
+XRPT.US,D,20251003,000000,17.19,17.9742,16.9516,17.18,1496715,0
+XRPT.US,D,20251006,000000,16.81,17.3699,16.612,17.07,1354400,0
+XRPT.US,D,20251007,000000,16.56,16.58,15.08,15.18,1950522,0
+XRPT.US,D,20251008,000000,15.3,15.83,15.08,15.67,999597,0
+XRPT.US,D,20251009,000000,14.82,14.86,14.205,14.35,1672539,0
+XRPT.US,D,20251010,000000,14.69,14.8299,12.905,13.14,4391664,0
+XRPT.US,D,20251013,000000,11.98,12.76,11.9501,12.63,2821055,0
+XRPT.US,D,20251014,000000,10.71,11.8,10.38,11.33,2311943,0
+XRPT.US,D,20251015,000000,11.29,11.49,10.45,10.56,2086346,0
+XRPT.US,D,20251016,000000,10.88,10.95,9.67,9.82,2410487,0
+XRPT.US,D,20251017,000000,9.3,9.7898,9.05,9.55,2196990,0
+XRPT.US,D,20251020,000000,10.83,11.6734,10.63,11.42,1647373,0
+XRPT.US,D,20251021,000000,10.57,11.51,10.38,11.14,1515964,0
+XRPT.US,D,20251022,000000,10.36,10.42,10,10.1,1369957,0
+XRPT.US,D,20251023,000000,10.24,10.48,10.135,10.33,845954,0
+XRPT.US,D,20251024,000000,11.08,11.23,10.79,11.09,1437932,0
+XRPT.US,D,20251027,000000,12.28,12.82,11.96,12.56,1556522,0
+XRPT.US,D,20251028,000000,12.68,12.6892,11.98,12.36,1047270,0
+XRPT.US,D,20251029,000000,12.34,12.4195,11.4,11.75,1167259,0
+XRPT.US,D,20251030,000000,10.88,10.88,9.9,9.9,1651231,0
+XRPT.US,D,20251031,000000,10.85,11.31,10.715,11.21,1291677,0
+XRPT.US,D,20251103,000000,10.11,10.16,8.66,8.96,3253384,0
+XRPT.US,D,20251104,000000,8.57,9.2,7.445,7.88,4078634,0
+XRPT.US,D,20251105,000000,8.65,9.48,8.47,9.33,2057821,0
+XRPT.US,D,20251106,000000,8.76,8.76,7.915,8.07,2124625,0
+XRPT.US,D,20251107,000000,7.92,9.3,7.735,9.24,1982258,0
+XRPT.US,D,20251110,000000,10.71,10.94,10.27,10.8,2393722,0
+XRPT.US,D,20251111,000000,9.82,9.98,9.42,9.49,1694560,0
+XRPT.US,D,20251112,000000,9.76,9.78,8.75,9.04,1796655,0
+XRPT.US,D,20251113,000000,9.85,10.265,8.44,8.6,2389558,0
+XRPT.US,D,20251114,000000,8.32,8.9,8.191,8.32,2335824,0
+XRPT.US,D,20251117,000000,7.89,8.6265,7.22,7.5,2280145,0
+XRPT.US,D,20251118,000000,7.68,8.1,7.535,8.02,1785069,0
+XRPT.US,D,20251119,000000,7.115,7.45,6.57,6.74,3652172,0
+XRPT.US,D,20251120,000000,7.24,7.285,6.23,6.43,2631510,0
+XRPT.US,D,20251121,000000,5.86,6.37,5.6652,6.02,3146396,0
+XRPT.US,D,20251124,000000,6.79,8.12,6.64,7.85,2824114,0
+XRPT.US,D,20251125,000000,7.61,7.63,7.1501,7.51,1998249,0
+XRPT.US,D,20251126,000000,7.29,7.89,7.1603,7.7,1696710,0
+XRPT.US,D,20251128,000000,7.68,8.02,7.28,7.36,1421976,0
+XRPT.US,D,20251201,000000,6.331,6.475,6.03,6.22,3630882,0
+XRPT.US,D,20251202,000000,6.5,7.26,6.48,7.15,2745779,0
+XRPT.US,D,20251203,000000,7.17,7.39,7.08,7.37,1690692,0
+XRPT.US,D,20251204,000000,6.98,7.11,6.55,6.755,2375431,0
+XRPT.US,D,20251205,000000,6.48,6.78,6.142,6.21,2726199,0
+XRPT.US,D,20251208,000000,6.67,6.7497,6.445,6.59,1642436,0
+XRPT.US,D,20251209,000000,6.4,7.18,6.36,6.77,2241496,0
+XRPT.US,D,20251210,000000,6.44,6.7399,6.29,6.45,2743573,0
+XRPT.US,D,20251211,000000,6.07,6.21,5.91,6.17,2165554,0
+XRPT.US,D,20251212,000000,6.25,6.3,5.85,6.025,1702355,0
+XRPT.US,D,20251215,000000,5.86,5.8945,5.225,5.31,3279609,0
+XRPT.US,D,20251216,000000,5.48,5.6599,5.435,5.56,1527780,0
+XRPT.US,D,20251217,000000,5.56,5.9,5.08,5.26,2885055,0
+XRPT.US,D,20251218,000000,5.45,5.565,4.82,4.84,3232221,0
+XRPT.US,D,20251219,000000,5.21,5.45,5.16,5.4,1923826,0
+XRPT.US,D,20251222,000000,5.56,5.61,5.29,5.33,1288332,0
+XRPT.US,D,20251223,000000,5.22,5.31,5.1413,5.25,1194878,0
+XRPT.US,D,20251224,000000,5.16,5.1668,5.04,5.04,859506,0
+XRPT.US,D,20251226,000000,5.175,5.18,4.915,5.06,1790418,0
+XRPT.US,D,20251229,000000,5.13,5.199,5.0234,5.04,1325690,0
+XRPT.US,D,20251230,000000,5.12,5.24,5.09,5.13,841521,0
+XRPT.US,D,20251231,000000,5.17,5.17,4.835,4.93,1622683,0
+XRPT.US,D,20260102,000000,5.3,5.858,5.2401,5.75,2678441,0
+XRPT.US,D,20260105,000000,6.57,7.93,6.55,7.74,5514430,0
+XRPT.US,D,20260106,000000,8.23,8.26,6.97,7.35,5614820,0
+XRPT.US,D,20260107,000000,7.02,7.16,6.74,6.78,2834569,0
+XRPT.US,D,20260108,000000,6.14,6.7253,6.08,6.48,4631135,0
+XRPT.US,D,20260109,000000,6.29,6.6799,6.165,6.23,3418764,0
+XRPT.US,D,20260112,000000,6.03,6.35,6.02,6.09,3457227,0
+XRPT.US,D,20260113,000000,6.19,6.5814,6.0914,6.49,3886114,0
+XRPT.US,D,20260114,000000,6.55,6.76,6.44,6.58,4026545,0
+XRPT.US,D,20260115,000000,6.42,6.44,5.9901,6.04,3676343,0
+XRPT.US,D,20260116,000000,6.05,6.14,5.83,6.14,2046285,0
+XRPT.US,D,20260120,000000,5.18,5.3,5.0301,5.09,6347226,0
+XRPT.US,D,20260121,000000,5.21,5.5002,4.91,5.45,4443338,0
+XRPT.US,D,20260122,000000,5.18,5.24,5.05,5.17,5564814,0
+XRPT.US,D,20260123,000000,5.09,5.4,4.97,5.15,2846950,0
+XRPT.US,D,20260126,000000,5.07,5.29,4.995,5,1724855,0
+XRPT.US,D,20260127,000000,4.98,5.19,4.91,5.15,2434419,0
+XRPT.US,D,20260128,000000,5.14,5.1999,5.03,5.14,1731301,0
+XRPT.US,D,20260129,000000,4.8,4.85,4.39,4.47,4867354,0
+XRPT.US,D,20260130,000000,4.275,4.41,4.0501,4.17,3208601,0
+XRPT.US,D,20260202,000000,3.66,3.785,3.56005,3.58,4104364,0
+XRPT.US,D,20260203,000000,3.58,3.65,3.185,3.58,8036193,0
+XRPT.US,D,20260204,000000,3.37,3.39,3.08,3.21,4706459,0
+XRPT.US,D,20260205,000000,2.49,2.5869,1.55,1.77,19851653,0
+XRPT.US,D,20260206,000000,2.43,2.8097,2.4202,2.53,21831223,0
+XRPT.US,D,20260209,000000,2.39,2.59,2.36,2.55,14653259,0
+XRPT.US,D,20260210,000000,2.41,2.4616,2.3202,2.35,7732095,0
+XRPT.US,D,20260211,000000,2.32,2.34,2.1506,2.29,10954843,0
+XRPT.US,D,20260212,000000,2.33,2.355,2.17,2.18,6573489,0
+XRPT.US,D,20260213,000000,2.28,2.445,2.26,2.39,7323627,0
+XRPT.US,D,20260217,000000,2.52,2.6699,2.435,2.65,9334623,0
+XRPT.US,D,20260218,000000,2.55,2.6499,2.395,2.4,6561733,0
diff --git a/daily/us/nasdaq etfs/zten.us.txt b/daily/us/nasdaq etfs/zten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ebe1fc5aec9efbb4c1d3a365b1ecccb1ddb4148
--- /dev/null
+++ b/daily/us/nasdaq etfs/zten.us.txt	
@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTEN.US,D,20240112,000000,50.3895,50.3895,50.3895,50.3895,1,0
+ZTEN.US,D,20240116,000000,50.0271,50.0271,50.0271,50.0271,1,0
+ZTEN.US,D,20240117,000000,49.9,49.9037,49.9,49.9037,108,0
+ZTEN.US,D,20240118,000000,49.81,49.8138,49.81,49.8138,200,0
+ZTEN.US,D,20240119,000000,49.76,49.8489,49.75,49.8489,4564,0
+ZTEN.US,D,20240122,000000,50.08,50.09,49.9965,49.9965,2502,0
+ZTEN.US,D,20240123,000000,49.8776,49.8776,49.8776,49.8776,1,0
+ZTEN.US,D,20240124,000000,49.897,49.95,49.76,49.76,1515,0
+ZTEN.US,D,20240125,000000,50.03,50.06,50.02,50.06,6026,0
+ZTEN.US,D,20240126,000000,49.92,49.99,49.9133,49.94,2537,0
+ZTEN.US,D,20240129,000000,50.1,50.225,50.08,50.225,1903,0
+ZTEN.US,D,20240130,000000,50.25,50.28,50.1,50.2775,4101,0
+ZTEN.US,D,20240131,000000,50.52,50.58,50.39,50.4352,3601,0
+ZTEN.US,D,20240201,000000,50.75,50.9,50.63,50.835,2800,0
+ZTEN.US,D,20240202,000000,50.33,50.38,50.25,50.3767,5149,0
+ZTEN.US,D,20240205,000000,50.04,50.04,49.83,49.9216,2121,0
+ZTEN.US,D,20240206,000000,49.98,50.21,49.98,50.1756,1101,0
+ZTEN.US,D,20240207,000000,50.05,50.12,50.05,50.07,906,0
+ZTEN.US,D,20240208,000000,49.91,49.91,49.83,49.8482,1553,0
+ZTEN.US,D,20240209,000000,49.81,49.83,49.8,49.8,5934,0
+ZTEN.US,D,20240212,000000,49.86,49.89,49.85,49.85,1833,0
+ZTEN.US,D,20240213,000000,49.3511,49.3511,49.3511,49.3511,5,0
+ZTEN.US,D,20240214,000000,49.57,49.57,49.57,49.57,301,0
+ZTEN.US,D,20240215,000000,49.77,49.77,49.7319,49.7319,102,0
+ZTEN.US,D,20240216,000000,49.5,49.55,49.5,49.55,1057,0
+ZTEN.US,D,20240220,000000,49.6,49.73,49.6,49.6847,3616,0
+ZTEN.US,D,20240221,000000,49.73,49.73,49.57,49.57,1013,0
+ZTEN.US,D,20240222,000000,49.5988,49.5988,49.5988,49.5988,5,0
+ZTEN.US,D,20240223,000000,49.78,49.78,49.76,49.78,577,0
+ZTEN.US,D,20240226,000000,49.608,49.608,49.608,49.608,5,0
+ZTEN.US,D,20240227,000000,49.65,49.65,49.57,49.57,1955,0
+ZTEN.US,D,20240228,000000,49.51,49.59,49.51,49.5887,4301,0
+ZTEN.US,D,20240229,000000,49.7,49.78,49.64,49.69,3682,0
+ZTEN.US,D,20240301,000000,49.32,49.67,49.25,49.67,1625,0
+ZTEN.US,D,20240304,000000,49.59,49.5999,49.5399,49.5399,3206,0
+ZTEN.US,D,20240305,000000,49.77,49.79,49.75,49.79,2232,0
+ZTEN.US,D,20240306,000000,49.91,50.02,49.91,49.9126,1291,0
+ZTEN.US,D,20240307,000000,50.06,50.06,49.99,50.06,1610,0
+ZTEN.US,D,20240308,000000,50.15,50.15,50.14,50.14,1238,0
+ZTEN.US,D,20240311,000000,50.13,50.13,50.1127,50.1127,1400,0
+ZTEN.US,D,20240312,000000,49.9692,49.9692,49.9692,49.9692,1,0
+ZTEN.US,D,20240313,000000,49.95,49.96,49.91,49.91,3122,0
+ZTEN.US,D,20240314,000000,49.77,49.77,49.55,49.5536,4210,0
+ZTEN.US,D,20240315,000000,49.58,49.59,49.52,49.59,1810,0
+ZTEN.US,D,20240318,000000,49.32,49.5105,49.26,49.5105,8105,0
+ZTEN.US,D,20240319,000000,49.68,49.68,49.661,49.661,279,0
+ZTEN.US,D,20240320,000000,49.766,49.766,49.766,49.766,65,0
+ZTEN.US,D,20240321,000000,49.81,49.8273,49.8099,49.8273,437,0
+ZTEN.US,D,20240322,000000,50.04,50.04,50.0164,50.0164,216,0
+ZTEN.US,D,20240325,000000,49.8666,49.8666,49.8666,49.8666,10,0
+ZTEN.US,D,20240326,000000,49.85,49.85,49.85,49.85,300,0
+ZTEN.US,D,20240327,000000,50.03,50.1252,50.0299,50.1252,2405,0
+ZTEN.US,D,20240328,000000,50.13,50.13,50.09,50.09,1016,0
+ZTEN.US,D,20240401,000000,49.71,49.71,49.48,49.4891,1094,0
+ZTEN.US,D,20240402,000000,49.26,49.4208,49.21,49.4208,3093,0
+ZTEN.US,D,20240403,000000,49.31,49.48,49.31,49.4732,2743,0
+ZTEN.US,D,20240404,000000,49.57,49.57,49.5543,49.5543,200,0
+ZTEN.US,D,20240405,000000,49.45,49.45,49.3422,49.37,825,0
+ZTEN.US,D,20240408,000000,49.26,49.2923,49.26,49.2923,1265,0
+ZTEN.US,D,20240409,000000,49.51,49.53,49.51,49.5105,500,0
+ZTEN.US,D,20240410,000000,48.8599,48.8599,48.8599,48.8599,23,0
+ZTEN.US,D,20240411,000000,48.765,48.7985,48.765,48.7985,1033,0
+ZTEN.US,D,20240412,000000,48.93,48.93,48.9102,48.9102,434,0
+ZTEN.US,D,20240415,000000,48.42,48.433,48.42,48.433,207,0
+ZTEN.US,D,20240416,000000,48.2794,48.2794,48.2794,48.2794,80,0
+ZTEN.US,D,20240417,000000,48.481,48.6,48.481,48.549,1480,0
+ZTEN.US,D,20240418,000000,48.45,48.45,48.39,48.4271,1582,0
+ZTEN.US,D,20240419,000000,48.54,48.54,48.54,48.54,100,0
+ZTEN.US,D,20240422,000000,48.58,48.6,48.576,48.6,1603,0
+ZTEN.US,D,20240423,000000,48.57,48.83,48.57,48.7054,2857,0
+ZTEN.US,D,20240424,000000,48.48,48.5378,48.48,48.5378,287,0
+ZTEN.US,D,20240425,000000,48.3868,48.3868,48.3868,48.3868,6,0
+ZTEN.US,D,20240426,000000,48.5441,48.5441,48.5441,48.5441,17,0
+ZTEN.US,D,20240429,000000,48.75,48.8,48.72,48.7576,2277,0
+ZTEN.US,D,20240430,000000,48.4996,48.52,48.498,48.498,3948,0
+ZTEN.US,D,20240501,000000,48.42,48.56,48.33,48.4856,1315,0
+ZTEN.US,D,20240502,000000,48.7646,48.7646,48.7646,48.7646,102,0
+ZTEN.US,D,20240503,000000,49.1,49.11,49.04,49.0843,1305,0
+ZTEN.US,D,20240506,000000,49.1817,49.1817,49.1817,49.1817,3,0
+ZTEN.US,D,20240507,000000,49.2347,49.2347,49.2347,49.2347,24,0
+ZTEN.US,D,20240508,000000,49.1052,49.1052,49.1052,49.1052,566,0
+ZTEN.US,D,20240509,000000,49.09,49.1782,49.09,49.1782,1904,0
+ZTEN.US,D,20240510,000000,49.0215,49.0215,49.0215,49.0215,10,0
+ZTEN.US,D,20240513,000000,49.1296,49.1395,49.0735,49.0735,1521,0
+ZTEN.US,D,20240514,000000,49.23,49.23,49.1957,49.1957,1527,0
+ZTEN.US,D,20240515,000000,49.65,49.65,49.606,49.606,289,0
+ZTEN.US,D,20240516,000000,49.5999,49.5999,49.5603,49.5603,207,0
+ZTEN.US,D,20240517,000000,49.49,49.49,49.48,49.48,202,0
+ZTEN.US,D,20240520,000000,49.4137,49.4137,49.4137,49.4137,14,0
+ZTEN.US,D,20240521,000000,49.54,49.54,49.4998,49.4998,376,0
+ZTEN.US,D,20240522,000000,49.4213,49.4213,49.4213,49.4213,2,0
+ZTEN.US,D,20240523,000000,49.26,49.26,49.2359,49.2359,235,0
+ZTEN.US,D,20240524,000000,49.345,49.345,49.345,49.345,88,0
+ZTEN.US,D,20240528,000000,49.0753,49.0753,49.0753,49.0753,88,0
+ZTEN.US,D,20240529,000000,48.8419,48.8419,48.8419,48.8419,17,0
+ZTEN.US,D,20240530,000000,49.11,49.1152,49.11,49.1152,367,0
+ZTEN.US,D,20240531,000000,49.37,49.37,49.368,49.368,204,0
+ZTEN.US,D,20240603,000000,49.27,49.4005,49.27,49.4005,1777,0
+ZTEN.US,D,20240604,000000,49.61,49.68,49.535,49.6236,2140,0
+ZTEN.US,D,20240605,000000,49.7586,49.7586,49.7586,49.7586,5,0
+ZTEN.US,D,20240606,000000,49.78,49.78,49.7438,49.7438,1085,0
+ZTEN.US,D,20240607,000000,49.3145,49.3145,49.3145,49.3145,2,0
+ZTEN.US,D,20240610,000000,49.25,49.25,49.2255,49.2255,416,0
+ZTEN.US,D,20240611,000000,49.253,49.43,49.25,49.43,207,0
+ZTEN.US,D,20240612,000000,49.97,49.99,49.755,49.755,2268,0
+ZTEN.US,D,20240613,000000,49.9695,49.9695,49.9695,49.9695,61,0
+ZTEN.US,D,20240614,000000,50.01,50.01,50.0003,50.0003,307,0
+ZTEN.US,D,20240617,000000,49.7929,49.7929,49.7929,49.7929,6,0
+ZTEN.US,D,20240618,000000,50.01,50.01,49.9818,49.9818,854,0
+ZTEN.US,D,20240620,000000,49.86,49.87,49.8362,49.8396,2889,0
+ZTEN.US,D,20240621,000000,49.875,49.875,49.875,49.875,17,0
+ZTEN.US,D,20240624,000000,49.94,49.94,49.9121,49.9121,173,0
+ZTEN.US,D,20240625,000000,49.92,49.9256,49.911,49.9256,595,0
+ZTEN.US,D,20240626,000000,49.67,49.67,49.65,49.65,1026,0
+ZTEN.US,D,20240627,000000,49.81,49.81,49.7566,49.7566,386,0
+ZTEN.US,D,20240628,000000,49.8199,49.8199,49.5217,49.5217,2380,0
+ZTEN.US,D,20240701,000000,49.34,49.34,48.9901,48.9901,5250,0
+ZTEN.US,D,20240702,000000,49.2085,49.2505,49.2085,49.2505,948,0
+ZTEN.US,D,20240703,000000,49.5836,49.5836,49.5836,49.5836,57,0
+ZTEN.US,D,20240705,000000,49.8613,49.8613,49.8613,49.8613,50,0
+ZTEN.US,D,20240708,000000,49.882,49.882,49.882,49.882,3,0
+ZTEN.US,D,20240709,000000,49.7965,49.7965,49.7965,49.7965,2,0
+ZTEN.US,D,20240710,000000,49.88,49.8856,49.8799,49.8856,974,0
+ZTEN.US,D,20240711,000000,50.1483,50.1483,50.1483,50.1483,30086,0
+ZTEN.US,D,20240712,000000,50.3136,50.3136,50.3136,50.3136,12,0
+ZTEN.US,D,20240715,000000,50.1077,50.1077,50.1077,50.1077,28,0
+ZTEN.US,D,20240716,000000,50.25,50.3195,50.25,50.3195,3867,0
+ZTEN.US,D,20240717,000000,50.3559,50.3559,50.3559,50.3559,2,0
+ZTEN.US,D,20240718,000000,50.1857,50.1857,50.1857,50.1857,7,0
+ZTEN.US,D,20240719,000000,50.05,50.05,50.05,50.05,238,0
+ZTEN.US,D,20240722,000000,50.0337,50.0337,50.0337,50.0337,4,0
+ZTEN.US,D,20240723,000000,50.14,50.15,50.0262,50.0262,3054,0
+ZTEN.US,D,20240724,000000,50.015,50.015,49.8075,49.8075,454,0
+ZTEN.US,D,20240725,000000,50,50.01,49.9472,49.9472,270,0
+ZTEN.US,D,20240726,000000,50.2,50.22,50.1773,50.2071,1472,0
+ZTEN.US,D,20240729,000000,50.3003,50.3003,50.3003,50.3003,5,0
+ZTEN.US,D,20240730,000000,50.32,50.3687,50.32,50.3687,661,0
+ZTEN.US,D,20240731,000000,50.6539,50.6539,50.6539,50.6539,2,0
+ZTEN.US,D,20240801,000000,50.6435,50.6435,50.6435,50.6435,15,0
+ZTEN.US,D,20240802,000000,51.01,51.1272,51.01,51.1272,979,0
+ZTEN.US,D,20240805,000000,51,51.04,50.9945,50.9945,206,0
+ZTEN.US,D,20240806,000000,50.7094,50.7094,50.7094,50.7094,60,0
+ZTEN.US,D,20240807,000000,50.4992,50.4992,50.4992,50.4992,6,0
+ZTEN.US,D,20240808,000000,50.54,50.55,50.5037,50.5037,5944,0
+ZTEN.US,D,20240809,000000,50.7287,50.7287,50.7287,50.7287,70,0
+ZTEN.US,D,20240812,000000,50.8882,50.8882,50.8334,50.8334,1642,0
+ZTEN.US,D,20240813,000000,50.98,51.11,50.98,51.11,2596,0
+ZTEN.US,D,20240814,000000,51.2709,51.2709,51.2709,51.2709,3,0
+ZTEN.US,D,20240815,000000,51.11,51.11,51.0856,51.0856,402,0
+ZTEN.US,D,20240816,000000,51.2,51.2589,51.2,51.2589,125,0
+ZTEN.US,D,20240819,000000,51.3382,51.3382,51.3382,51.3382,27,0
+ZTEN.US,D,20240820,000000,51.4776,51.4776,51.4776,51.4776,2,0
+ZTEN.US,D,20240821,000000,51.6093,51.6093,51.6093,51.6093,5,0
+ZTEN.US,D,20240822,000000,51.4196,51.4196,51.3855,51.3855,248,0
+ZTEN.US,D,20240823,000000,51.6893,51.6893,51.6893,51.6893,118,0
+ZTEN.US,D,20240826,000000,51.7199,51.7199,51.6281,51.6281,569,0
+ZTEN.US,D,20240827,000000,51.5919,51.5919,51.5919,51.5919,1,0
+ZTEN.US,D,20240828,000000,51.59,51.59,51.5164,51.5164,16305,0
+ZTEN.US,D,20240829,000000,51.47,51.54,51.47,51.5,5315,0
+ZTEN.US,D,20240830,000000,51.53,51.55,51.38,51.42,15277,0
+ZTEN.US,D,20240903,000000,51.33,51.33,51.2727,51.2727,2207,0
+ZTEN.US,D,20240904,000000,51.485,51.5473,51.485,51.5473,1145,0
+ZTEN.US,D,20240905,000000,51.5885,51.79,51.5885,51.79,2355,0
+ZTEN.US,D,20240906,000000,51.8043,51.8043,51.7588,51.7588,174,0
+ZTEN.US,D,20240909,000000,51.88,51.91,51.855,51.8598,2499,0
+ZTEN.US,D,20240910,000000,51.87,52.03,51.87,52.03,4909,0
+ZTEN.US,D,20240911,000000,51.94,52.03,51.94,52.03,2602,0
+ZTEN.US,D,20240912,000000,52.08,52.08,51.94,52.0071,26643,0
+ZTEN.US,D,20240913,000000,52.1,52.2082,52.1,52.1467,8776,0
+ZTEN.US,D,20240916,000000,52.12,52.33,52.12,52.31,3824,0
+ZTEN.US,D,20240917,000000,52.25,52.28,52.24,52.28,3912,0
+ZTEN.US,D,20240918,000000,52.3,52.3,52.0894,52.0894,305,0
+ZTEN.US,D,20240919,000000,52.1233,52.1233,52.1233,52.1233,2,0
+ZTEN.US,D,20240920,000000,52.05,52.19,52.04,52.19,1828,0
+ZTEN.US,D,20240923,000000,52.09,52.18,51.98,52.1365,4782,0
+ZTEN.US,D,20240924,000000,52.2054,52.2054,52.2054,52.2054,94,0
+ZTEN.US,D,20240925,000000,52.03,52.03,51.9761,51.9761,594,0
+ZTEN.US,D,20240926,000000,51.92,51.975,51.91,51.975,1009,0
+ZTEN.US,D,20240927,000000,51.98,52.13,51.98,52.13,518,0
+ZTEN.US,D,20240930,000000,52.1,52.1,52.0244,52.0244,424,0
+ZTEN.US,D,20241001,000000,52.08,52.12,52.0385,52.0385,1470,0
+ZTEN.US,D,20241002,000000,51.8082,51.9647,51.8082,51.9647,1029,0
+ZTEN.US,D,20241003,000000,51.83,51.83,51.7055,51.7055,1523,0
+ZTEN.US,D,20241004,000000,51.43,51.43,51.3667,51.3667,204,0
+ZTEN.US,D,20241007,000000,51.2201,51.2346,51.1602,51.1602,628,0
+ZTEN.US,D,20241008,000000,51.17,51.2315,51.17,51.2315,506,0
+ZTEN.US,D,20241009,000000,51.14,51.14,51.14,51.14,310,0
+ZTEN.US,D,20241010,000000,51.12,51.16,51.06,51.1566,4017,0
+ZTEN.US,D,20241011,000000,51.2082,51.2082,51.2082,51.2082,97,0
+ZTEN.US,D,20241014,000000,51.11,51.15,51.09,51.15,2634,0
+ZTEN.US,D,20241015,000000,51.35,51.4,51.35,51.3818,703,0
+ZTEN.US,D,20241016,000000,51.5,51.5,51.5,51.5,1950,0
+ZTEN.US,D,20241017,000000,51.28,51.28,51.23,51.25,8696,0
+ZTEN.US,D,20241018,000000,51.28,51.285,51.2009,51.2009,1654,0
+ZTEN.US,D,20241021,000000,50.88,50.88,50.7352,50.7352,168,0
+ZTEN.US,D,20241022,000000,50.7,50.7196,50.7,50.7196,102,0
+ZTEN.US,D,20241023,000000,50.58,50.58,50.5452,50.5598,557,0
+ZTEN.US,D,20241024,000000,50.6836,50.6836,50.6836,50.6836,15,0
+ZTEN.US,D,20241025,000000,50.5706,50.5706,50.5706,50.5706,15,0
+ZTEN.US,D,20241028,000000,50.57,50.57,50.5199,50.5199,400,0
+ZTEN.US,D,20241029,000000,50.53,50.5737,50.51,50.5737,34109,0
+ZTEN.US,D,20241030,000000,50.61,50.62,50.4759,50.4759,40939,0
+ZTEN.US,D,20241031,000000,50.47,50.47,50.3636,50.3636,208,0
+ZTEN.US,D,20241101,000000,50.22,50.22,49.94,49.98,23321,0
+ZTEN.US,D,20241104,000000,50.2992,50.2992,50.19,50.1968,1138,0
+ZTEN.US,D,20241105,000000,50.13,50.3916,50.1199,50.3916,5172,0
+ZTEN.US,D,20241106,000000,49.95,49.97,49.94,49.96,5219,0
+ZTEN.US,D,20241107,000000,50.45,50.52,50.45,50.4891,7636,0
+ZTEN.US,D,20241108,000000,50.5982,50.5982,50.5982,50.5982,85,0
+ZTEN.US,D,20241114,000000,50.1,50.11,49.9943,49.9943,3302,0
+ZTEN.US,D,20241119,000000,50.27,50.32,50.2267,50.2267,2076,0
+ZTEN.US,D,20241120,000000,50.13,50.21,50.12,50.18,3390,0
+ZTEN.US,D,20241121,000000,50.14,50.17,50.14,50.14,918,0
+ZTEN.US,D,20241126,000000,50.52,50.5996,50.52,50.5996,125,0
+ZTEN.US,D,20241127,000000,50.72,50.7578,50.72,50.7578,668375,0
+ZTEN.US,D,20241129,000000,51.02,51.0254,51.02,51.0254,21536,0
+ZTEN.US,D,20241202,000000,50.7,50.8575,50.7,50.8575,406,0
+ZTEN.US,D,20241203,000000,50.9,50.9,50.7406,50.7406,982,0
+ZTEN.US,D,20241204,000000,50.98,51,50.935,50.935,1048,0
+ZTEN.US,D,20241209,000000,50.96,50.96,50.9391,50.9391,198,0
+ZTEN.US,D,20241212,000000,50.72,50.72,50.5774,50.5774,689,0
+ZTEN.US,D,20241213,000000,50.42,50.42,50.3455,50.3455,23515,0
+ZTEN.US,D,20241216,000000,50.44,50.45,50.3982,50.3982,1409,0
+ZTEN.US,D,20241217,000000,50.4,50.4,50.3737,50.3737,1773,0
+ZTEN.US,D,20241218,000000,50.3835,50.3835,49.8446,49.8446,4451,0
+ZTEN.US,D,20241223,000000,49.67,49.67,49.6691,49.6691,112,0
+ZTEN.US,D,20241224,000000,49.55,49.7592,49.55,49.7592,104,0
+ZTEN.US,D,20241227,000000,49.77,49.77,49.6457,49.6457,4288,0
+ZTEN.US,D,20241230,000000,49.59,49.6616,49.58,49.6616,35315,0
+ZTEN.US,D,20241231,000000,49.72,49.7499,49.52,49.5258,1892,0
+ZTEN.US,D,20250102,000000,49.6,49.7,49.538,49.538,533,0
+ZTEN.US,D,20250103,000000,49.56,49.56,49.4116,49.4116,461,0
+ZTEN.US,D,20250106,000000,49.36,49.36,49.3144,49.3144,252,0
+ZTEN.US,D,20250108,000000,49.13,49.16,49.12,49.155,631,0
+ZTEN.US,D,20250110,000000,48.89,48.9358,48.8055,48.8055,1395,0
+ZTEN.US,D,20250113,000000,48.7,48.7,48.6601,48.6709,654,0
+ZTEN.US,D,20250114,000000,48.6584,48.6959,48.6584,48.6959,481,0
+ZTEN.US,D,20250115,000000,49.27,49.27,49.2395,49.2395,307,0
+ZTEN.US,D,20250116,000000,49.44,49.44,49.3571,49.3571,261,0
+ZTEN.US,D,20250117,000000,49.42,49.4394,49.4016,49.4016,487,0
+ZTEN.US,D,20250121,000000,49.6396,49.641,49.6396,49.641,479,0
+ZTEN.US,D,20250122,000000,49.61,49.61,49.4796,49.4796,130,0
+ZTEN.US,D,20250123,000000,49.37,49.425,49.37,49.425,456,0
+ZTEN.US,D,20250124,000000,49.55,49.56,49.465,49.52,3357,0
+ZTEN.US,D,20250127,000000,49.75,49.865,49.75,49.865,2034,0
+ZTEN.US,D,20250128,000000,49.71,49.8082,49.71,49.8082,355,0
+ZTEN.US,D,20250130,000000,49.87,49.92,49.84,49.875,11367,0
+ZTEN.US,D,20250131,000000,49.7899,49.7899,49.707,49.707,683,0
+ZTEN.US,D,20250203,000000,49.64,49.64,49.5213,49.5213,341,0
+ZTEN.US,D,20250204,000000,49.61,49.6636,49.6067,49.6636,2396,0
+ZTEN.US,D,20250205,000000,49.95,50.04,49.95,49.96,1611,0
+ZTEN.US,D,20250206,000000,49.93,49.93,49.8828,49.885,1546,0
+ZTEN.US,D,20250207,000000,49.75,49.75,49.67,49.6908,2421,0
+ZTEN.US,D,20250210,000000,49.77,49.8,49.7084,49.7084,1553,0
+ZTEN.US,D,20250211,000000,49.57,49.63,49.5605,49.62,2744,0
+ZTEN.US,D,20250212,000000,49.3606,49.3606,49.335,49.335,778,0
+ZTEN.US,D,20250213,000000,49.68,49.77,49.68,49.735,8765,0
+ZTEN.US,D,20250214,000000,49.94,50.0198,49.94,49.945,1412,0
+ZTEN.US,D,20250218,000000,49.7892,49.79,49.6974,49.6974,1902,0
+ZTEN.US,D,20250219,000000,49.72,49.7613,49.72,49.7613,344,0
+ZTEN.US,D,20250220,000000,49.82,49.88,49.82,49.88,4744,0
+ZTEN.US,D,20250221,000000,49.93,50.0712,49.93,50.0712,867,0
+ZTEN.US,D,20250224,000000,50.177,50.177,50.177,50.177,103,0
+ZTEN.US,D,20250225,000000,50.45,50.5274,50.42,50.5274,1844,0
+ZTEN.US,D,20250226,000000,50.5497,50.66,50.54,50.635,1810,0
+ZTEN.US,D,20250228,000000,50.59,50.6881,50.59,50.6881,863,0
+ZTEN.US,D,20250303,000000,50.38,50.6009,50.3678,50.6009,2351,0
+ZTEN.US,D,20250304,000000,50.6,50.64,50.4602,50.4602,3006,0
+ZTEN.US,D,20250305,000000,50.39,50.39,50.2814,50.2814,858,0
+ZTEN.US,D,20250306,000000,50.08,50.1266,50.08,50.1266,1760,0
+ZTEN.US,D,20250307,000000,50.24,50.3,50.1048,50.1048,1578,0
+ZTEN.US,D,20250310,000000,50.33,50.42,50.24,50.2697,3157,0
+ZTEN.US,D,20250311,000000,50.0267,50.05,49.93,49.93,1381,0
+ZTEN.US,D,20250312,000000,49.85,49.87,49.7821,49.7821,1864,0
+ZTEN.US,D,20250313,000000,49.61,49.95,49.61,49.9135,1944,0
+ZTEN.US,D,20250314,000000,49.92,49.99,49.87,49.89,10261,0
+ZTEN.US,D,20250318,000000,50.17,50.17,50.0898,50.0898,2905,0
+ZTEN.US,D,20250319,000000,50.1,50.34,50.1,50.3235,361,0
+ZTEN.US,D,20250320,000000,50.37,50.37,50.31,50.31,1678,0
+ZTEN.US,D,20250321,000000,50.3,50.3,50.2424,50.2424,551,0
+ZTEN.US,D,20250324,000000,50.08,50.1,50.01,50.0136,3311,0
+ZTEN.US,D,20250325,000000,50.0947,50.14,50.0947,50.11,4175,0
+ZTEN.US,D,20250326,000000,49.95,49.95,49.9429,49.9429,359,0
+ZTEN.US,D,20250327,000000,49.87,49.9,49.85,49.8903,1090,0
+ZTEN.US,D,20250328,000000,50.1,50.22,50.1,50.2003,4253,0
+ZTEN.US,D,20250331,000000,50.27,50.2783,50.2699,50.2783,709,0
+ZTEN.US,D,20250401,000000,50.24,50.24,50.1864,50.1864,411,0
+ZTEN.US,D,20250402,000000,50.33,50.33,50.1299,50.2738,6372,0
+ZTEN.US,D,20250403,000000,50.36,50.3725,50.3467,50.3725,1158,0
+ZTEN.US,D,20250404,000000,50.457,50.457,50.2053,50.2053,4674,0
+ZTEN.US,D,20250407,000000,49.83,49.83,49.4322,49.4322,64022,0
+ZTEN.US,D,20250409,000000,48.86,49.4123,48.86,49.4123,542,0
+ZTEN.US,D,20250410,000000,49.15,49.17,48.8004,48.8004,7273,0
+ZTEN.US,D,20250411,000000,48.02,48.65,48.02,48.65,6643,0
+ZTEN.US,D,20250414,000000,48.98,48.98,48.81,48.9377,4908,0
+ZTEN.US,D,20250415,000000,49.09,49.23,49.09,49.2081,20880,0
+ZTEN.US,D,20250416,000000,49.18,49.4637,49.18,49.4597,55946,0
+ZTEN.US,D,20250417,000000,49.48,49.51,49.3764,49.3764,38667,0
+ZTEN.US,D,20250421,000000,49.19,49.26,48.94,48.9751,1269,0
+ZTEN.US,D,20250422,000000,49.16,49.205,49.07,49.0772,7122,0
+ZTEN.US,D,20250423,000000,49.71,49.71,49.22,49.2301,3488,0
+ZTEN.US,D,20250424,000000,49.51,49.6466,49.5099,49.6466,2088,0
+ZTEN.US,D,20250425,000000,49.7763,49.92,49.7763,49.9117,2548,0
+ZTEN.US,D,20250428,000000,49.92,50.02,49.92,50.02,5573,0
+ZTEN.US,D,20250429,000000,50.055,50.0903,50.055,50.0895,822,0
+ZTEN.US,D,20250430,000000,49.97,50.0155,49.96,50.0155,486,0
+ZTEN.US,D,20250501,000000,49.64,49.64,49.5652,49.5652,903,0
+ZTEN.US,D,20250502,000000,49.51,49.51,49.36,49.4407,15150,0
+ZTEN.US,D,20250505,000000,49.3,49.3372,49.28,49.3372,32421,0
+ZTEN.US,D,20250506,000000,49.24,49.4563,49.23,49.4563,796,0
+ZTEN.US,D,20250507,000000,49.57,49.63,49.56,49.6264,584,0
+ZTEN.US,D,20250508,000000,49.51,49.54,49.3745,49.3745,1434,0
+ZTEN.US,D,20250509,000000,49.47,49.5066,49.341,49.341,1437,0
+ZTEN.US,D,20250512,000000,49.34,49.34,49.3061,49.3061,425,0
+ZTEN.US,D,20250513,000000,49.36,49.365,49.25,49.365,251,0
+ZTEN.US,D,20250514,000000,49.29,49.29,49.16,49.16,1503,0
+ZTEN.US,D,20250515,000000,49.275,49.5064,49.25,49.5064,1202,0
+ZTEN.US,D,20250516,000000,49.63,49.63,49.57,49.574,1428,0
+ZTEN.US,D,20250520,000000,49.4965,49.53,49.4911,49.4911,1437,0
+ZTEN.US,D,20250521,000000,49.29,49.29,49.0218,49.0218,798,0
+ZTEN.US,D,20250522,000000,48.97,49.2267,48.9699,49.2267,1060,0
+ZTEN.US,D,20250523,000000,49.31,49.31,49.2784,49.2784,420,0
+ZTEN.US,D,20250528,000000,49.54,49.59,49.5272,49.5272,6093,0
+ZTEN.US,D,20250529,000000,49.67,49.7368,49.66,49.7368,328,0
+ZTEN.US,D,20250602,000000,49.43,49.525,49.43,49.525,1623,0
+ZTEN.US,D,20250603,000000,49.5165,49.5434,49.4999,49.5434,4533,0
+ZTEN.US,D,20250604,000000,49.92,49.92,49.8626,49.8626,1134,0
+ZTEN.US,D,20250605,000000,49.83,49.83,49.7062,49.7062,1013,0
+ZTEN.US,D,20250606,000000,49.58,49.58,49.26,49.4238,4068,0
+ZTEN.US,D,20250609,000000,49.49,49.57,49.4899,49.5636,6257,0
+ZTEN.US,D,20250610,000000,49.62,49.6633,49.62,49.6633,208,0
+ZTEN.US,D,20250611,000000,49.9,49.91,49.855,49.855,740,0
+ZTEN.US,D,20250612,000000,50.07,50.102,50.07,50.102,590,0
+ZTEN.US,D,20250616,000000,49.8399,49.9499,49.77,49.7728,1986,0
+ZTEN.US,D,20250617,000000,49.9039,49.97,49.9039,49.9608,925,0
+ZTEN.US,D,20250618,000000,50.07,50.07,49.96,50.0051,861,0
+ZTEN.US,D,20250620,000000,49.91,50.0458,49.89,50.0458,1238,0
+ZTEN.US,D,20250623,000000,50.3,50.31,50.19,50.19,1069,0
+ZTEN.US,D,20250624,000000,50.34,50.4029,50.34,50.4029,113396,0
+ZTEN.US,D,20250630,000000,50.63,50.7592,50.63,50.7592,482,0
+ZTEN.US,D,20250701,000000,50.4167,50.55,50.4167,50.5244,9594,0
+ZTEN.US,D,20250702,000000,50.41,50.5252,50.41,50.5252,2226,0
+ZTEN.US,D,20250703,000000,50.43,50.43,50.409,50.409,1082,0
+ZTEN.US,D,20250707,000000,50.275,50.2799,50.195,50.195,920,0
+ZTEN.US,D,20250708,000000,50.05,50.05,50.0199,50.0423,1370,0
+ZTEN.US,D,20250709,000000,50.29,50.3139,50.29,50.3139,896,0
+ZTEN.US,D,20250710,000000,50.3,50.3,50.29,50.295,16771,0
+ZTEN.US,D,20250711,000000,50.1,50.1,50,50.0087,6241,0
+ZTEN.US,D,20250714,000000,50.02,50.06,49.96,50.0341,2931,0
+ZTEN.US,D,20250715,000000,50.1,50.1,49.84,49.855,4503,0
+ZTEN.US,D,20250716,000000,50,50.02,49.82,49.9627,6418,0
+ZTEN.US,D,20250717,000000,50.08,50.08,50.0352,50.0574,2376,0
+ZTEN.US,D,20250718,000000,50.14,50.1967,50.14,50.166,1316,0
+ZTEN.US,D,20250721,000000,50.43,50.45,50.3479,50.3479,1078,0
+ZTEN.US,D,20250722,000000,50.4847,50.49,50.4675,50.4675,873,0
+ZTEN.US,D,20250723,000000,50.39,50.4,50.32,50.3277,134626,0
+ZTEN.US,D,20250724,000000,50.18,50.33,50.18,50.2643,5709,0
+ZTEN.US,D,20250725,000000,50.31,50.42,50.3,50.4103,7845,0
+ZTEN.US,D,20250728,000000,50.36,50.38,50.33,50.3338,4798,0
+ZTEN.US,D,20250729,000000,50.4,50.59,50.4,50.5653,26540,0
+ZTEN.US,D,20250730,000000,50.46,50.56,50.43,50.4759,7973,0
+ZTEN.US,D,20250731,000000,50.64,50.66,50.5,50.5006,4648,0
+ZTEN.US,D,20250804,000000,50.77,50.83,50.765,50.81,693058,0
+ZTEN.US,D,20250805,000000,50.78,50.83,50.78,50.805,3217,0
+ZTEN.US,D,20250806,000000,50.73,50.83,50.73,50.795,792,0
+ZTEN.US,D,20250807,000000,50.85,50.85,50.77,50.7738,1416,0
+ZTEN.US,D,20250811,000000,50.67,50.67,50.6343,50.6343,1910,0
+ZTEN.US,D,20250812,000000,50.66,50.6942,50.6545,50.6942,1513,0
+ZTEN.US,D,20250813,000000,50.8794,50.89,50.86,50.8779,8110,0
+ZTEN.US,D,20250814,000000,50.75,50.77,50.71,50.7587,5121,0
+ZTEN.US,D,20250815,000000,50.77,50.7701,50.66,50.6848,2798,0
+ZTEN.US,D,20250818,000000,50.61,50.62,50.61,50.6113,840,0
+ZTEN.US,D,20250819,000000,50.69,50.7,50.66,50.6727,1990,0
+ZTEN.US,D,20250820,000000,50.69,50.72,50.68,50.72,1107,0
+ZTEN.US,D,20250821,000000,50.64,50.64,50.53,50.5589,820,0
+ZTEN.US,D,20250822,000000,50.86,50.925,50.86,50.925,870,0
+ZTEN.US,D,20250825,000000,50.85,50.85,50.825,50.825,1093,0
+ZTEN.US,D,20250826,000000,50.79,50.8816,50.79,50.8816,404,0
+ZTEN.US,D,20250827,000000,50.8,50.93,50.8,50.93,3061,0
+ZTEN.US,D,20250828,000000,50.96,50.9824,50.96,50.9824,461,0
+ZTEN.US,D,20250829,000000,50.89,50.89,50.8666,50.8666,702,0
+ZTEN.US,D,20250902,000000,50.43,50.5103,50.43,50.5103,1520,0
+ZTEN.US,D,20250903,000000,50.67,50.8,50.67,50.7439,2363,0
+ZTEN.US,D,20250904,000000,50.88,51.055,50.88,51.055,6611,0
+ZTEN.US,D,20250908,000000,51.5,51.51,51.5,51.5,633,0
+ZTEN.US,D,20250909,000000,51.4799,51.4799,51.4099,51.4176,710,0
+ZTEN.US,D,20250910,000000,51.61,51.61,51.59,51.595,501,0
+ZTEN.US,D,20250911,000000,51.65,51.81,51.65,51.736,6479,0
+ZTEN.US,D,20250912,000000,51.64,51.6852,51.6285,51.6852,1063,0
+ZTEN.US,D,20250915,000000,51.78,51.87,51.78,51.826,3507,0
+ZTEN.US,D,20250916,000000,51.8163,51.8345,51.8114,51.8114,501,0
+ZTEN.US,D,20250917,000000,51.869,51.869,51.63,51.685,1670,0
+ZTEN.US,D,20250918,000000,51.59,51.6218,51.55,51.6218,380,0
+ZTEN.US,D,20250919,000000,51.62,51.62,51.58,51.62,296,0
+ZTEN.US,D,20250922,000000,51.5707,51.5707,51.5341,51.5341,632,0
+ZTEN.US,D,20250923,000000,51.5592,51.6103,51.5592,51.6103,944,0
+ZTEN.US,D,20250924,000000,51.4802,51.4802,51.44,51.4559,2616,0
+ZTEN.US,D,20250925,000000,51.3,51.31,51.3,51.31,444,0
+ZTEN.US,D,20250926,000000,51.36,51.36,51.3416,51.3416,1157,0
+ZTEN.US,D,20250929,000000,51.523,51.5276,51.523,51.5276,566,0
+ZTEN.US,D,20250930,000000,51.53,51.53,51.5058,51.5058,608,0
+ZTEN.US,D,20251001,000000,51.48,51.48,51.39,51.4675,2680,0
+ZTEN.US,D,20251002,000000,51.4763,51.6,51.4763,51.5996,4408,0
+ZTEN.US,D,20251003,000000,51.59,51.61,51.5182,51.5182,11471,0
+ZTEN.US,D,20251006,000000,51.3924,51.3924,51.3863,51.3863,386,0
+ZTEN.US,D,20251007,000000,51.43,51.5,51.43,51.46,9277,0
+ZTEN.US,D,20251008,000000,51.53,51.54,51.4306,51.4306,2108,0
+ZTEN.US,D,20251009,000000,51.37,51.37,51.34,51.34,817,0
+ZTEN.US,D,20251010,000000,51.48,51.5,51.4785,51.4785,2505,0
+ZTEN.US,D,20251013,000000,51.48,51.585,51.48,51.585,199,0
+ZTEN.US,D,20251014,000000,51.56,51.7484,51.56,51.72,1406,0
+ZTEN.US,D,20251015,000000,51.8616,51.8684,51.72,51.7449,1738,0
+ZTEN.US,D,20251016,000000,51.7665,51.92,51.76,51.92,1282,0
+ZTEN.US,D,20251020,000000,51.92,51.9542,51.92,51.9542,1332,0
+ZTEN.US,D,20251021,000000,52.08,52.095,51.9894,51.9894,653,0
+ZTEN.US,D,20251022,000000,52.005,52.0344,52.005,52.0344,439,0
+ZTEN.US,D,20251023,000000,51.9916,52.005,51.9916,52.005,322,0
+ZTEN.US,D,20251024,000000,52.078,52.08,52.05,52.05,967,0
+ZTEN.US,D,20251027,000000,52.12,52.12,52.1196,52.1196,221,0
+ZTEN.US,D,20251028,000000,52.09,52.145,52.06,52.145,1425,0
+ZTEN.US,D,20251029,000000,52.115,52.115,51.8102,51.8235,434,0
+ZTEN.US,D,20251030,000000,51.57,51.71,51.57,51.64,2232,0
+ZTEN.US,D,20251031,000000,51.65,51.67,51.5031,51.5031,3677,0
+ZTEN.US,D,20251103,000000,51.18,51.18,51.18,51.18,643,0
+ZTEN.US,D,20251104,000000,51.2799,51.365,51.24,51.24,2448,0
+ZTEN.US,D,20251105,000000,51.17,51.17,51.1,51.1061,278,0
+ZTEN.US,D,20251106,000000,51.29,51.3339,51.28,51.3339,1259,0
+ZTEN.US,D,20251110,000000,51.27,51.3004,51.27,51.2787,383,0
+ZTEN.US,D,20251112,000000,51.4398,51.4462,51.42,51.4462,1680,0
+ZTEN.US,D,20251113,000000,51.25,51.36,51.2481,51.2481,1676,0
+ZTEN.US,D,20251117,000000,51.14,51.2,51.1351,51.1351,1046,0
+ZTEN.US,D,20251118,000000,51.18,51.205,51.141,51.18,4111,0
+ZTEN.US,D,20251119,000000,51.2592,51.2592,51.18,51.18,675,0
+ZTEN.US,D,20251120,000000,51.2329,51.2449,51.2329,51.2449,647,0
+ZTEN.US,D,20251121,000000,51.3999,51.4094,51.3999,51.4094,390,0
+ZTEN.US,D,20251124,000000,51.57,51.63,51.57,51.63,1328,0
+ZTEN.US,D,20251125,000000,51.65,51.7684,51.65,51.7684,624,0
+ZTEN.US,D,20251126,000000,51.75,51.935,51.75,51.935,956,0
+ZTEN.US,D,20251201,000000,51.6099,51.6099,51.561,51.582,806,0
+ZTEN.US,D,20251204,000000,51.5,51.5,51.4793,51.4793,637,0
+ZTEN.US,D,20251205,000000,51.49,51.54,51.4445,51.4445,2226,0
+ZTEN.US,D,20251208,000000,51.2601,51.3267,51.2601,51.3267,605,0
+ZTEN.US,D,20251209,000000,51.24,51.27,51.23,51.27,540,0
+ZTEN.US,D,20251210,000000,51.2998,51.5064,51.2932,51.4781,2630,0
+ZTEN.US,D,20251211,000000,51.58,51.58,51.42,51.42,678,0
+ZTEN.US,D,20251212,000000,51.277,51.277,51.24,51.2445,574,0
+ZTEN.US,D,20251215,000000,51.35,51.35,51.2588,51.26,1688,0
+ZTEN.US,D,20251217,000000,51.3898,51.3898,51.32,51.3414,3536,0
+ZTEN.US,D,20251218,000000,51.5203,51.5203,51.4302,51.49,1074,0
+ZTEN.US,D,20251219,000000,51.47,51.47,51.402,51.402,2994,0
+ZTEN.US,D,20251222,000000,51.41,51.42,51.36,51.3724,4933,0
+ZTEN.US,D,20251223,000000,51.31,51.435,51.31,51.435,3251,0
+ZTEN.US,D,20251224,000000,51.53,51.6308,51.53,51.6308,1861,0
+ZTEN.US,D,20251226,000000,51.67,51.71,51.6102,51.665,2955,0
+ZTEN.US,D,20251229,000000,51.66,51.72,51.64,51.7198,2189,0
+ZTEN.US,D,20251230,000000,51.42,51.5,51.4,51.465,2521,0
+ZTEN.US,D,20251231,000000,51.37,51.401,51.305,51.305,2439,0
+ZTEN.US,D,20260102,000000,51.2594,51.2594,51.21,51.23,917,0
+ZTEN.US,D,20260105,000000,51.34,51.402,51.291,51.3618,11678,0
+ZTEN.US,D,20260106,000000,51.32,51.3909,51.32,51.3909,1048,0
+ZTEN.US,D,20260107,000000,51.41,51.46,51.41,51.42,957,0
+ZTEN.US,D,20260108,000000,51.292,51.315,51.282,51.315,3938,0
+ZTEN.US,D,20260109,000000,51.425,51.425,51.3926,51.415,609,0
+ZTEN.US,D,20260112,000000,51.33,51.3601,51.33,51.3399,1669,0
+ZTEN.US,D,20260113,000000,51.4299,51.47,51.4299,51.445,1461,0
+ZTEN.US,D,20260114,000000,51.47,51.5395,51.47,51.5395,4183,0
+ZTEN.US,D,20260115,000000,51.52,51.52,51.45,51.4517,2854,0
+ZTEN.US,D,20260116,000000,51.45,51.45,51.355,51.355,3714,0
+ZTEN.US,D,20260120,000000,51.03,51.145,51.03,51.0316,749,0
+ZTEN.US,D,20260121,000000,51.13,51.3,51.13,51.2999,8217,0
+ZTEN.US,D,20260122,000000,51.305,51.39,51.305,51.3303,763,0
+ZTEN.US,D,20260123,000000,51.3899,51.4109,51.3899,51.4109,207,0
+ZTEN.US,D,20260127,000000,51.5096,51.5096,51.4,51.4,2215,0
+ZTEN.US,D,20260128,000000,51.36,51.3691,51.3545,51.3691,824,0
+ZTEN.US,D,20260129,000000,51.08,51.1766,51.08,51.1766,930,0
+ZTEN.US,D,20260130,000000,51.15,51.22,51.15,51.1556,3296,0
+ZTEN.US,D,20260202,000000,51.1599,51.1599,51.08,51.0827,1363,0
+ZTEN.US,D,20260203,000000,51.0485,51.0998,50.99,51.0998,3522,0
+ZTEN.US,D,20260204,000000,51.02,51.04,51.02,51.0334,1773,0
+ZTEN.US,D,20260205,000000,51.17,51.3,51.17,51.3,3444,0
+ZTEN.US,D,20260206,000000,51.23,51.3035,51.2,51.3035,2820,0
+ZTEN.US,D,20260209,000000,51.31,51.31,51.2972,51.2972,2089,0
+ZTEN.US,D,20260210,000000,51.5,51.5,51.42,51.42,2722,0
+ZTEN.US,D,20260211,000000,51.36,51.43,51.3445,51.3754,4596,0
+ZTEN.US,D,20260212,000000,51.51,51.62,51.51,51.6,2115,0
+ZTEN.US,D,20260213,000000,51.76,51.82,51.73,51.7794,6023,0
+ZTEN.US,D,20260217,000000,51.81,51.83,51.81,51.8277,697,0
+ZTEN.US,D,20260218,000000,51.78,51.78,51.7732,51.78,1100,0